diff --git "a/PanelTS/ETF/BAR.csv" "b/PanelTS/ETF/BAR.csv"
new file mode 100644--- /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