diff --git "a/PanelTS/ETF/BCI.csv" "b/PanelTS/ETF/BCI.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/BCI.csv"
@@ -0,0 +1,2022 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2017/4/3,25.03,25.03,25.03,25.03,14.887,0,52
+2017/4/4,24.98,24.98,24.973,24.973,14.854,-0.23%,337
+2017/4/5,25.095,25.095,25.095,25.095,14.926,0.49%,200
+2017/4/6,25.14,25.16,25.14,25.16,14.965,0.26%,410
+2017/4/7,25.16,25.16,25.16,25.16,14.965,0.00%,50
+2017/4/10,25.16,25.16,25.16,25.16,14.965,0.00%,50
+2017/4/11,25.14,25.26,25.14,25.26,15.024,0.40%,1250
+2017/4/12,25.26,25.26,25.26,25.26,15.024,0.00%,10
+2017/4/13,25.26,25.26,25.26,25.26,15.024,0.00%,0
+2017/4/17,25.26,25.26,25.26,25.26,15.024,0.00%,0
+2017/4/18,24.995,24.995,24.995,24.995,14.867,-1.05%,300
+2017/4/19,25.035,25.035,24.84,24.85,14.78,-0.58%,6285
+2017/4/20,24.8,24.8,24.8,24.8,14.751,-0.20%,1250
+2017/4/21,24.8,24.8,24.8,24.8,14.751,0.00%,50
+2017/4/24,26.8,26.8,24.62,24.62,14.643,-0.73%,674
+2017/4/25,24.74,24.74,24.73,24.73,14.709,0.45%,775
+2017/4/26,24.73,24.73,24.73,24.73,14.709,0.00%,0
+2017/4/27,24.52,24.52,24.52,24.52,14.584,-0.85%,3210
+2017/4/28,24.6,24.6,24.54,24.54,14.596,0.08%,1700
+2017/5/1,24.665,24.665,23.8,23.8,14.156,-3.02%,400
+2017/5/2,23.8,23.8,23.8,23.8,14.156,0.00%,0
+2017/5/3,24.41,24.41,24.41,24.41,14.519,2.56%,310
+2017/5/4,24.27,24.27,24.09,24.09,14.328,-1.31%,230
+2017/5/5,24.09,24.09,24.09,24.09,14.328,0.00%,0
+2017/5/8,24.03,24.04,23.974,23.974,14.259,-0.48%,948
+2017/5/9,23.974,23.974,23.974,23.974,14.259,0.00%,0
+2017/5/10,23.974,23.974,23.974,23.974,14.259,0.00%,0
+2017/5/11,23.974,23.974,23.974,23.974,14.259,0.00%,0
+2017/5/12,24.42,24.42,24.42,24.42,14.525,1.86%,100
+2017/5/15,24.49,24.49,24.49,24.49,14.566,0.29%,124
+2017/5/16,24.38,24.38,24.366,24.366,14.492,-0.51%,586
+2017/5/17,24.366,24.366,24.366,24.366,14.492,0.00%,0
+2017/5/18,24.366,24.366,24.366,24.366,14.492,0.00%,0
+2017/5/19,24.366,24.366,24.366,24.366,14.492,0.00%,0
+2017/5/22,24.75,24.97,24.75,24.93,14.828,2.31%,2225
+2017/5/23,24.75,24.75,24.75,24.75,14.721,-0.72%,160
+2017/5/24,24.75,24.75,24.75,24.75,14.721,0.00%,0
+2017/5/25,24.75,24.75,24.75,24.75,14.721,0.00%,0
+2017/5/26,24.6,24.6,24.57,24.57,14.614,-0.73%,2448
+2017/5/30,24.45,24.45,24.28,24.32,14.465,-1.02%,2408
+2017/5/31,24.23,24.25,24.13,24.13,14.352,-0.78%,625
+2017/6/1,24.13,24.13,24.13,24.13,14.352,0.00%,0
+2017/6/2,24.13,24.13,24.13,24.13,14.352,0.00%,0
+2017/6/5,23.97,23.97,23.97,23.97,14.257,-0.66%,1000
+2017/6/6,23.97,23.97,23.97,23.97,14.257,0.00%,0
+2017/6/7,23.97,23.97,23.97,23.97,14.257,0.00%,0
+2017/6/8,23.98,23.98,23.98,23.98,14.263,0.04%,100
+2017/6/9,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/12,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/13,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/14,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/15,23.455,23.49,23.44,23.49,13.971,-2.04%,5300
+2017/6/16,23.66,23.7,23.66,23.7,14.096,0.89%,9100
+2017/6/19,23.65,23.74,23.612,23.648,14.065,-0.22%,1238517
+2017/6/20,23.47,23.47,23.33,23.41,13.924,-1.01%,9468
+2017/6/21,23.55,23.56,23.26,23.26,13.835,-0.64%,1040
+2017/6/22,23.23,23.25,23.2,23.21,13.805,-0.21%,26189
+2017/6/23,23.23,23.26,23.23,23.26,13.835,0.22%,4119
+2017/6/26,23.23,23.323,23.2,23.323,13.872,0.27%,10948
+2017/6/27,23.44,23.55,23.43,23.49,13.971,0.72%,9081
+2017/6/28,23.51,23.73,23.49,23.6,14.037,0.47%,11902
+2017/6/29,23.76,23.8,23.7,23.7,14.096,0.42%,31328
+2017/6/30,23.86,24.111,23.85,24.111,14.341,1.73%,8880
+2017/7/3,24.291,24.291,24.291,24.291,14.448,0.75%,213
+2017/7/5,23.95,24.035,23.92,24.035,14.296,-1.05%,1517
+2017/7/6,24.04,24.126,24.03,24.126,14.35,0.38%,3469
+2017/7/7,23.96,23.97,23.85,23.88,14.203,-1.02%,10253
+2017/7/10,24.07,24.07,24.041,24.065,14.313,0.77%,1617
+2017/7/11,24.235,24.235,24.234,24.234,14.414,0.70%,1421
+2017/7/12,24.21,24.21,24.19,24.19,14.388,-0.18%,1467
+2017/7/13,24.04,24.07,23.93,23.99,14.269,-0.83%,1313058
+2017/7/14,24.17,24.18,24.13,24.14,14.358,0.63%,46858
+2017/7/17,24.25,24.27,24.17,24.19,14.388,0.21%,52443
+2017/7/18,24.4,24.4,24.27,24.3,14.453,0.45%,44787
+2017/7/19,24.38,24.46,24.38,24.46,14.548,0.66%,11668
+2017/7/20,24.51,24.59,24.43,24.47,14.554,0.04%,31512
+2017/7/21,24.5,24.5,24.22,24.24,14.418,-0.94%,12707
+2017/7/24,24.2,24.2,24.08,24.17,14.376,-0.29%,2364
+2017/7/25,24.3,24.32,24.24,24.27,14.435,0.41%,7418
+2017/7/26,24.34,24.62,24.33,24.48,14.56,0.87%,10691
+2017/7/27,24.59,24.66,24.58,24.59,14.626,0.45%,10577
+2017/7/28,24.66,24.72,24.65,24.69,14.685,0.41%,30368
+2017/7/31,24.72,24.72,24.55,24.68,14.679,-0.04%,21890
+2017/8/1,24.51,24.51,24.33,24.39,14.507,-1.18%,22182
+2017/8/2,24.43,24.48,24.35,24.466,14.552,0.31%,34882
+2017/8/3,24.41,24.41,24.32,24.33,14.471,-0.56%,4907
+2017/8/4,24.32,24.34,24.23,24.33,14.471,0.00%,11742
+2017/8/7,24.48,24.48,24.33,24.437,14.535,0.44%,40119
+2017/8/8,24.46,24.542,24.41,24.48,14.56,0.18%,17852
+2017/8/9,24.73,24.73,24.55,24.6,14.632,0.49%,19359
+2017/8/10,24.69,24.75,24.38,24.38,14.501,-0.89%,15404
+2017/8/11,24.34,24.45,24.34,24.42,14.525,0.16%,11674
+2017/8/14,24.32,24.36,24.22,24.26,14.429,-0.66%,14542
+2017/8/15,24.06,24.114,24.06,24.09,14.328,-0.70%,25036
+2017/8/16,24.248,24.248,24.13,24.14,14.358,0.21%,12961
+2017/8/17,24.09,24.11,24.06,24.1,14.334,-0.17%,3159
+2017/8/18,24.14,24.323,24.14,24.31,14.459,0.87%,3583
+2017/8/21,24.29,24.31,24.24,24.24,14.418,-0.29%,2240
+2017/8/22,24.32,24.32,24.23,24.26,14.429,0.08%,11771
+2017/8/23,24.26,24.35,24.25,24.33,14.471,0.29%,6397
+2017/8/24,24.35,24.4,24.3,24.391,14.508,0.25%,6824
+2017/8/25,24.37,24.38,24.31,24.31,14.459,-0.33%,2440
+2017/8/28,25.2,25.2,24.31,24.41,14.519,0.41%,11432
+2017/8/29,24.418,24.42,24.35,24.4,14.513,-0.04%,10222
+2017/8/30,24.359,24.36,24.24,24.24,14.418,-0.66%,11289
+2017/8/31,24.46,24.77,24.46,24.71,14.697,1.94%,8115
+2017/9/1,24.698,24.79,24.698,24.77,14.733,0.24%,1969
+2017/9/5,24.96,25.05,24.88,24.88,14.798,0.44%,5073
+2017/9/6,24.96,25.09,24.95,25.08,14.917,0.80%,66959
+2017/9/7,25.06,25.07,25.02,25.07,14.911,-0.04%,27075
+2017/9/8,25,25,24.73,24.76,14.727,-1.24%,9870
+2017/9/11,24.76,24.83,24.76,24.828,14.767,0.27%,13327
+2017/9/12,24.81,24.85,24.74,24.78,14.739,-0.19%,21037
+2017/9/13,24.79,24.93,24.752,24.89,14.804,0.44%,25097
+2017/9/14,25.43,25.43,24.85,24.86,14.786,-0.12%,10026
+2017/9/15,24.84,24.9,24.78,24.9,14.81,0.16%,4356
+2017/9/18,24.97,24.97,24.83,24.84,14.775,-0.24%,9804
+2017/9/19,24.82,24.83,24.75,24.83,14.768,-0.04%,7765
+2017/9/20,24.96,25.03,24.94,24.94,14.834,0.44%,13900
+2017/9/21,24.8,24.81,24.718,24.75,14.721,-0.76%,15606
+2017/9/22,24.81,24.83,24.75,24.82,14.763,0.28%,6651
+2017/9/25,24.806,24.949,24.806,24.944,14.836,0.50%,5273
+2017/9/26,24.99,24.99,24.74,24.75,14.721,-0.78%,8483
+2017/9/27,24.74,24.8,24.71,24.79,14.745,0.16%,12703
+2017/9/28,24.77,24.795,24.72,24.735,14.712,-0.22%,9162
+2017/9/29,24.69,24.745,24.62,24.681,14.68,-0.22%,30424
+2017/10/2,24.62,24.62,24.35,24.44,14.536,-0.98%,319848
+2017/10/3,24.505,24.515,24.464,24.494,14.568,0.22%,10528
+2017/10/4,24.52,24.57,24.49,24.49,14.566,-0.02%,6676
+2017/10/5,24.62,24.74,24.62,24.69,14.685,0.82%,12951
+2017/10/6,24.6,24.6,24.44,24.53,14.59,-0.65%,22711
+2017/10/9,24.55,24.6,24.53,24.56,14.608,0.12%,12911
+2017/10/10,24.72,24.78,24.72,24.762,14.728,0.82%,9560
+2017/10/11,24.76,24.8,24.738,24.788,14.743,0.10%,7518
+2017/10/12,24.75,24.94,24.75,24.91,14.816,0.49%,4717
+2017/10/13,25.08,25.14,25.01,25.091,14.924,0.73%,6771
+2017/10/16,25.5,25.5,25.121,25.15,14.959,0.24%,10957
+2017/10/17,25.11,25.11,24.994,25.02,14.881,-0.52%,9072
+2017/10/18,25.01,25.12,24.928,24.97,14.852,-0.20%,21317
+2017/10/19,24.89,24.964,24.89,24.95,14.84,-0.08%,7373
+2017/10/20,24.987,24.99,24.84,24.926,14.825,-0.10%,13532
+2017/10/23,24.95,25.02,24.95,25,14.87,0.30%,21869
+2017/10/24,25.003,25.2,24.995,25.14,14.953,0.56%,259968
+2017/10/25,25.1,25.17,25.04,25.11,14.935,-0.12%,31791
+2017/10/26,25.01,25.11,25.01,25.09,14.923,-0.08%,5708
+2017/10/27,24.95,25.11,24.95,25.11,14.935,0.08%,3830
+2017/10/30,25.2,25.22,25.125,25.146,14.956,0.14%,17234
+2017/10/31,25.11,25.205,25.11,25.205,14.991,0.23%,6343
+2017/11/1,25.3,25.34,25.235,25.259,15.024,0.21%,2407
+2017/11/2,25.45,25.45,25.28,25.335,15.069,0.30%,10053
+2017/11/3,25.41,25.41,25.25,25.39,15.102,0.22%,7071
+2017/11/6,25.51,25.79,25.51,25.75,15.316,1.42%,104363
+2017/11/7,25.6,25.605,25.535,25.576,15.212,-0.68%,9197
+2017/11/8,25.58,25.7,25.54,25.58,15.215,0.02%,13380
+2017/11/9,25.57,25.636,25.56,25.581,15.215,0.00%,7289
+2017/11/10,25.61,25.61,25.5,25.521,15.179,-0.23%,5983
+2017/11/13,25.52,25.58,25.484,25.491,15.161,-0.12%,12459
+2017/11/14,25.41,25.41,25.116,25.13,14.947,-1.42%,6092
+2017/11/15,25.18,25.18,25.07,25.14,14.953,0.04%,12426
+2017/11/16,25.106,25.17,25.05,25.06,14.905,-0.32%,2433
+2017/11/17,25.2,25.36,25.2,25.36,15.084,1.20%,5619
+2017/11/20,25.15,25.207,25.12,25.19,14.983,-0.67%,10332
+2017/11/21,25.24,25.38,25.24,25.3,15.048,0.44%,36217
+2017/11/22,25.407,25.47,25.39,25.45,15.137,0.59%,6884
+2017/11/24,25.5,25.52,25.426,25.44,15.131,-0.04%,19914
+2017/11/27,25.35,25.43,25.34,25.419,15.119,-0.08%,4792
+2017/11/28,25.45,25.45,25.29,25.367,15.088,-0.20%,14534
+2017/11/29,25.33,25.33,25.2,25.254,15.021,-0.45%,6407
+2017/11/30,25.21,25.23,25.04,25.04,14.893,-0.85%,4584
+2017/12/1,25.43,25.43,25.17,25.24,15.012,0.80%,20045
+2017/12/4,25.171,25.18,25.061,25.07,14.911,-0.67%,6254
+2017/12/5,24.97,24.98,24.86,24.879,14.797,-0.76%,46553
+2017/12/6,24.89,24.89,24.6,24.64,14.655,-0.96%,17495
+2017/12/7,24.49,24.53,24.46,24.48,14.56,-0.65%,23324
+2017/12/8,24.59,24.61,24.55,24.568,14.613,0.36%,7202
+2017/12/11,24.77,24.77,24.57,24.62,14.644,0.21%,260329
+2017/12/12,24.65,24.65,24.4,24.44,14.536,-0.73%,16105
+2017/12/13,24.445,24.49,24.41,24.46,14.548,0.08%,69638
+2017/12/14,24.45,24.55,24.41,24.545,14.599,0.35%,95559
+2017/12/15,24.63,24.644,24.57,24.619,14.643,0.30%,21732
+2017/12/18,23.22,23.54,18.58,23.45,14.678,-4.75%,14320
+2017/12/19,23.54,23.55,23.47,23.51,14.716,0.26%,25027
+2017/12/20,23.6,23.64,23.55,23.61,14.778,0.43%,150791
+2017/12/21,23.58,23.7,23.562,23.65,14.803,0.17%,212129
+2017/12/22,23.72,23.78,23.714,23.78,14.885,0.55%,18253
+2017/12/26,23.69,24.11,23.69,24.063,15.062,1.19%,7506
+2017/12/27,24.19,24.19,24.15,24.18,15.135,0.49%,35827
+2017/12/28,24.273,24.39,24.27,24.38,15.26,0.83%,67365
+2017/12/29,24.45,24.522,24.408,24.48,15.323,0.41%,55008
+2018/1/2,24.72,24.72,24.535,24.607,15.402,0.52%,28279
+2018/1/3,24.585,24.62,24.558,24.62,15.411,0.05%,15374
+2018/1/4,24.61,24.7,24.59,24.61,15.404,-0.04%,20752
+2018/1/5,24.47,24.47,24.408,24.441,15.298,-0.69%,17747
+2018/1/8,24.45,24.45,24.33,24.412,15.28,-0.12%,27459
+2018/1/9,24.5,24.52,24.33,24.52,15.348,0.44%,40417
+2018/1/10,24.56,24.56,24.49,24.53,15.354,0.04%,48175
+2018/1/11,24.58,24.64,24.53,24.54,15.36,0.04%,49115
+2018/1/12,24.6,24.71,24.548,24.705,15.464,0.67%,28004
+2018/1/16,24.64,24.64,24.523,24.61,15.404,-0.38%,14988
+2018/1/17,24.63,24.74,24.593,24.665,15.439,0.22%,1117025
+2018/1/18,24.69,24.69,24.57,24.66,15.436,-0.02%,283113
+2018/1/19,24.67,24.69,24.619,24.65,15.429,-0.04%,95295
+2018/1/22,24.69,24.83,24.64,24.76,15.498,0.45%,554794
+2018/1/23,24.738,24.88,24.713,24.86,15.561,0.40%,45770
+2018/1/24,25.01,25.18,24.98,25.18,15.761,1.29%,57295
+2018/1/25,25.3,25.3,25.05,25.08,15.698,-0.40%,58209
+2018/1/26,25.2,25.3,25.199,25.3,15.836,0.88%,52444
+2018/1/29,25.23,25.23,25.14,25.21,15.78,-0.36%,19536
+2018/1/30,25.33,25.33,25.093,25.1,15.711,-0.44%,21142
+2018/1/31,25.06,25.17,24.926,25,15.648,-0.40%,21104
+2018/2/1,24.9,25.09,24.9,25.09,15.705,0.36%,35870
+2018/2/2,24.89,24.89,24.7,24.79,15.517,-1.20%,34730
+2018/2/5,24.87,24.87,24.58,24.58,15.385,-0.85%,16404
+2018/2/6,24.63,24.63,24.46,24.58,15.385,0.00%,61541
+2018/2/7,24.66,24.66,24.22,24.28,15.198,-1.22%,35345
+2018/2/8,24.3,24.3,24.11,24.11,15.091,-0.70%,38436
+2018/2/9,24.09,24.09,23.739,23.86,14.935,-1.04%,18505
+2018/2/12,24.03,24.05,23.976,24.02,15.035,0.67%,19813
+2018/2/13,24.13,24.18,24.05,24.14,15.11,0.50%,85181
+2018/2/14,24.15,24.5,24.08,24.49,15.329,1.45%,32413
+2018/2/15,23.58,24.58,23.58,24.58,15.385,0.37%,21725
+2018/2/16,24.54,24.56,24.47,24.54,15.36,-0.16%,27861
+2018/2/20,25.5,25.5,24.44,24.46,15.31,-0.33%,22211
+2018/2/21,24.525,24.606,24.465,24.48,15.323,0.08%,238939
+2018/2/22,24.58,24.67,24.52,24.63,15.417,0.61%,45978
+2018/2/23,24.67,24.7,24.56,24.692,15.456,0.25%,25119
+2018/2/26,24.76,24.824,24.736,24.79,15.517,0.40%,14499
+2018/2/27,24.74,24.74,24.61,24.62,15.411,-0.69%,45558
+2018/2/28,24.68,24.72,24.476,24.5,15.335,-0.49%,79194
+2018/3/1,24.53,24.65,24.36,24.647,15.427,0.60%,27871
+2018/3/2,24.502,24.55,24.44,24.55,15.367,-0.39%,17875
+2018/3/5,24.46,24.7,24.43,24.69,15.454,0.57%,46016
+2018/3/6,24.77,24.81,24.735,24.74,15.486,0.20%,39373
+2018/3/7,24.77,24.81,24.486,24.514,15.344,-0.91%,24523
+2018/3/8,24.48,24.48,24.323,24.385,15.263,-0.53%,169187
+2018/3/9,24.43,24.5,24.426,24.47,15.317,0.35%,14775
+2018/3/12,24.5,24.5,24.31,24.4,15.273,-0.29%,15684
+2018/3/13,24.55,24.55,24.405,24.44,15.298,0.16%,25160
+2018/3/14,24.45,24.485,24.34,24.37,15.254,-0.29%,21477
+2018/3/15,24.329,24.33,24.25,24.3,15.21,-0.29%,188918
+2018/3/16,24.33,24.33,24.188,24.31,15.216,0.04%,15260
+2018/3/19,24.18,24.18,24.05,24.08,15.073,-0.95%,765975
+2018/3/20,24.11,24.2,24.08,24.13,15.104,0.21%,274304
+2018/3/21,24.29,24.44,24.277,24.44,15.298,1.28%,82658
+2018/3/22,24.32,24.32,24.198,24.22,15.16,-0.90%,231502
+2018/3/23,24.21,24.36,24.21,24.31,15.216,0.37%,27061
+2018/3/26,24.356,24.383,24.271,24.29,15.204,-0.08%,677739
+2018/3/27,24.34,24.34,24.21,24.22,15.16,-0.29%,39565
+2018/3/28,24.14,24.192,24.03,24.133,15.106,-0.36%,36288
+2018/3/29,24.23,24.385,24.18,24.34,15.235,0.86%,24121
+2018/4/2,24.35,24.35,24.14,24.14,15.11,-0.82%,49514
+2018/4/3,24.18,24.29,24.18,24.21,15.154,0.29%,36695
+2018/4/4,24.2,24.2,23.86,24.145,15.113,-0.27%,42555
+2018/4/5,24.11,24.28,24.11,24.27,15.191,0.52%,19151
+2018/4/6,24.34,24.43,24.14,24.19,15.141,-0.33%,20756
+2018/4/9,24.414,24.51,24.414,24.485,15.326,1.22%,8498
+2018/4/10,24.62,24.77,24.62,24.75,15.492,1.08%,40325
+2018/4/11,24.82,24.97,24.815,24.82,15.536,0.28%,10990
+2018/4/12,24.694,24.8,24.68,24.79,15.517,-0.12%,12627
+2018/4/13,24.97,24.97,24.81,24.82,15.536,0.12%,12429
+2018/4/16,24.91,24.91,24.771,24.78,15.511,-0.16%,13514
+2018/4/17,23.83,24.83,23.83,24.82,15.536,0.16%,29188
+2018/4/18,25.28,25.28,25.116,25.23,15.792,1.65%,9025
+2018/4/19,25.19,25.19,24.99,25.05,15.68,-0.71%,18041
+2018/4/20,24.92,25.04,24.92,25.02,15.661,-0.12%,6617
+2018/4/23,24.97,24.97,24.766,24.85,15.554,-0.68%,10074
+2018/4/24,24.85,24.89,24.79,24.81,15.529,-0.16%,47197
+2018/4/25,24.77,24.87,24.744,24.85,15.554,0.16%,16682
+2018/4/26,24.934,24.94,24.86,24.9,15.586,0.20%,12820
+2018/4/27,24.82,24.93,24.76,24.93,15.605,0.12%,35686
+2018/4/30,24.88,25.03,24.87,24.94,15.611,0.04%,17084
+2018/5/1,24.85,24.93,24.843,24.93,15.605,-0.04%,60029
+2018/5/2,24.99,25.01,24.901,24.92,15.598,-0.04%,16121
+2018/5/3,25.01,25.04,24.88,25.033,15.669,0.45%,16912
+2018/5/4,25,25.12,24.96,25.09,15.705,0.23%,20086
+2018/5/7,25.09,25.122,24.956,24.98,15.636,-0.44%,11541
+2018/5/8,25.04,25.145,24.795,25.05,15.68,0.28%,93677
+2018/5/9,25.05,25.165,25.05,25.14,15.736,0.36%,28296
+2018/5/10,25.19,25.26,25.134,25.24,15.799,0.40%,63892
+2018/5/11,25.26,25.26,25.07,25.109,15.717,-0.52%,54143
+2018/5/14,25.17,25.22,25.11,25.2,15.774,0.36%,14178
+2018/5/15,25.19,25.19,25.014,25.127,15.728,-0.29%,42208
+2018/5/16,25.18,25.18,25.062,25.15,15.742,0.09%,9812
+2018/5/17,25.17,25.278,25.16,25.17,15.755,0.08%,13189
+2018/5/18,25.24,25.3,25.2,25.21,15.78,0.16%,298503
+2018/5/21,25.27,25.41,25.26,25.35,15.867,0.56%,7804
+2018/5/22,25.47,25.585,25.47,25.47,15.943,0.47%,54984
+2018/5/23,25.44,25.57,25.4,25.57,16.005,0.39%,12390
+2018/5/24,25.54,25.65,25.53,25.56,15.999,-0.04%,19560
+2018/5/25,25.39,25.39,25.32,25.38,15.886,-0.70%,9790
+2018/5/29,25.95,25.95,25.16,25.21,15.78,-0.67%,90935
+2018/5/30,25.19,25.35,25.178,25.35,15.867,0.56%,39773
+2018/5/31,25.33,25.42,25.26,25.33,15.855,-0.08%,24406
+2018/6/1,25.33,25.33,25.21,25.24,15.799,-0.36%,28604
+2018/6/4,25.16,25.16,24.97,24.99,15.642,-0.99%,21277
+2018/6/5,24.9,25.06,24.9,25.03,15.667,0.16%,42272
+2018/6/6,25.3,25.3,25.05,25.103,15.713,0.29%,27368
+2018/6/7,24.88,25.22,24.88,25.115,15.72,0.05%,27276
+2018/6/8,25.1,25.17,25.06,25.14,15.736,0.10%,28140
+2018/6/11,24.82,25.12,24.82,25.04,15.673,-0.40%,10468
+2018/6/12,24.98,25.14,24.98,25.091,15.705,0.20%,24799
+2018/6/13,25.06,25.25,25.04,25.16,15.749,0.27%,14543
+2018/6/14,24.98,24.99,24.86,24.93,15.605,-0.91%,26214
+2018/6/15,25.28,25.28,24.51,24.511,15.342,-1.68%,14289
+2018/6/18,24.9,24.9,24.44,24.502,15.337,-0.04%,31538
+2018/6/19,24.3,24.3,24,24.2,15.148,-1.23%,24950
+2018/6/20,24.39,24.39,24.139,24.23,15.166,0.12%,24991
+2018/6/21,24.19,24.21,24.13,24.16,15.123,-0.29%,21893
+2018/6/22,24.37,24.44,24.24,24.43,15.292,1.12%,32216
+2018/6/25,24.16,24.16,24.03,24.03,15.041,-1.64%,31520
+2018/6/26,24.88,24.88,24.07,24.218,15.159,0.78%,38273
+2018/6/27,24.4,24.4,24.25,24.3,15.21,0.34%,25754
+2018/6/28,24.34,24.36,24.21,24.27,15.191,-0.12%,38844
+2018/6/29,24.38,24.51,24.31,24.41,15.279,0.58%,21235
+2018/7/2,24.3,24.3,24,24,15.022,-1.68%,36866
+2018/7/3,24.148,24.17,23.989,24,15.022,0.00%,36436
+2018/7/5,23.98,24.054,23.891,23.911,14.967,-0.37%,27712
+2018/7/6,23.884,24.096,23.884,24.08,15.073,0.71%,41604
+2018/7/9,24.11,24.13,24.02,24.091,15.079,0.05%,19176
+2018/7/10,24.24,24.24,23.93,23.97,15.004,-0.50%,28927
+2018/7/11,23.71,23.74,23.358,23.391,14.641,-2.42%,23050
+2018/7/12,23.39,23.51,23.35,23.46,14.684,0.29%,48121
+2018/7/13,23.49,23.49,23.34,23.4,14.647,-0.26%,1964323
+2018/7/16,23.32,23.32,23.15,23.18,14.509,-0.94%,107073
+2018/7/17,23.18,23.219,23.141,23.147,14.489,-0.14%,23004
+2018/7/18,23.09,23.25,23.05,23.23,14.54,0.36%,36017
+2018/7/19,23.26,23.26,23.08,23.227,14.539,-0.01%,17535
+2018/7/20,23.19,23.42,23.19,23.38,14.634,0.66%,27764
+2018/7/23,23.4,23.46,23.35,23.361,14.622,-0.08%,32477
+2018/7/24,23.41,23.59,23.41,23.5,14.709,0.60%,27167
+2018/7/25,23.51,23.985,23.51,23.8,14.897,1.28%,12955
+2018/7/26,23.86,23.86,23.71,23.728,14.852,-0.30%,13634
+2018/7/27,23.82,23.83,23.68,23.717,14.845,-0.05%,19518
+2018/7/30,23.86,23.93,23.85,23.88,14.947,0.69%,25452
+2018/7/31,23.94,23.97,23.86,23.879,14.947,0.00%,22612
+2018/8/1,23.81,23.81,23.54,23.57,14.753,-1.29%,24670
+2018/8/2,23.68,23.761,23.49,23.63,14.791,0.25%,25365
+2018/8/3,22.35,23.82,22.35,23.74,14.86,0.47%,21711
+2018/8/6,23.91,23.91,23.71,23.79,14.891,0.21%,18881
+2018/8/7,23.83,23.97,23.83,23.909,14.965,0.50%,31251
+2018/8/8,23.89,23.902,23.756,23.83,14.916,-0.33%,12323
+2018/8/9,23.89,23.89,23.72,23.74,14.86,-0.38%,354764
+2018/8/10,23.67,23.83,23.55,23.58,14.76,-0.67%,15408
+2018/8/13,23.34,23.49,23.26,23.42,14.659,-0.68%,31282
+2018/8/14,23.44,23.55,23.42,23.55,14.741,0.56%,32807
+2018/8/15,23.22,23.22,22.97,23.02,14.409,-2.25%,10358
+2018/8/16,23.17,23.26,23.17,23.23,14.54,0.91%,47185
+2018/8/17,23.36,23.42,23.258,23.42,14.659,0.82%,15782
+2018/8/20,23.55,23.55,23.331,23.357,14.62,-0.27%,65056
+2018/8/21,23.43,23.434,23.353,23.353,14.617,-0.02%,18470
+2018/8/22,23.403,23.47,23.39,23.432,14.667,0.34%,12070
+2018/8/23,23.5,23.5,23.247,23.27,14.566,-0.69%,15563
+2018/8/24,23.483,23.533,23.41,23.44,14.672,0.73%,13411
+2018/8/27,23.498,23.54,23.43,23.5,14.709,0.26%,23446
+2018/8/28,23.51,23.51,23.335,23.34,14.609,-0.68%,35022
+2018/8/29,23.43,23.695,23.394,23.51,14.716,0.73%,138962
+2018/8/30,23.51,23.51,23.37,23.42,14.659,-0.38%,23553
+2018/8/31,23.67,23.67,23.44,23.475,14.694,0.23%,25410
+2018/9/4,23.26,23.34,23.23,23.25,14.553,-0.96%,31074
+2018/9/5,23.23,23.26,23.16,23.2,14.522,-0.22%,11972
+2018/9/6,23.05,23.28,23.05,23.12,14.472,-0.34%,84615
+2018/9/7,23.1,23.17,23.061,23.16,14.497,0.17%,15103
+2018/9/10,23.22,23.29,23.22,23.254,14.555,0.41%,31946
+2018/9/11,23.19,23.279,23.19,23.275,14.569,0.09%,13920
+2018/9/12,23.24,23.49,23.24,23.4,14.647,0.54%,16285
+2018/9/13,23.37,23.43,23.17,23.19,14.515,-0.90%,40872
+2018/9/14,22.99,23.18,22.99,23.06,14.434,-0.56%,18788
+2018/9/17,23.13,23.16,23.02,23.033,14.417,-0.12%,18595
+2018/9/18,23.11,23.23,23.11,23.21,14.528,0.77%,16156
+2018/9/19,22.96,23.4,22.96,23.371,14.629,0.69%,24700
+2018/9/20,23.22,23.56,23.22,23.54,14.735,0.72%,18166
+2018/9/21,23.53,23.68,23.53,23.68,14.822,0.59%,20109
+2018/9/24,23.64,23.849,23.64,23.785,14.888,0.44%,16722
+2018/9/25,23.82,23.923,23.82,23.859,14.934,0.31%,20895
+2018/9/26,23.82,23.863,23.72,23.748,14.865,-0.47%,34073
+2018/9/27,23.74,24.04,23.53,23.76,14.872,0.05%,24166
+2018/9/28,23.8,24.01,23.8,23.92,14.972,0.67%,28375
+2018/10/1,23.93,24.27,23.93,24.24,15.173,1.34%,34778
+2018/10/2,24.22,24.46,24.22,24.43,15.292,0.78%,14463
+2018/10/3,24.523,24.655,24.48,24.615,15.407,0.76%,25119
+2018/10/4,24.594,24.594,24.32,24.388,15.265,-0.92%,7846
+2018/10/5,24.75,24.75,24.347,24.4,15.273,0.05%,15198
+2018/10/8,24.3,24.41,24.3,24.41,15.279,0.04%,4431
+2018/10/9,24.384,24.493,24.37,24.493,15.331,0.34%,16216
+2018/10/10,24.46,24.46,24.17,24.19,15.141,-1.24%,50118
+2018/10/11,24.18,24.439,24.04,24.07,15.066,-0.50%,30135
+2018/10/12,24.29,24.29,24.16,24.23,15.166,0.66%,12729
+2018/10/15,24.28,24.489,24.28,24.433,15.293,0.84%,30814
+2018/10/16,24.43,24.48,24.393,24.43,15.292,-0.01%,402571
+2018/10/17,24.415,24.45,24.28,24.366,15.252,-0.26%,199996
+2018/10/18,24.135,24.195,24.055,24.058,15.059,-1.26%,21685
+2018/10/19,24.21,24.23,24.12,24.16,15.123,0.42%,21197
+2018/10/22,24.08,24.12,24.056,24.07,15.066,-0.37%,22570
+2018/10/23,24.013,24.013,23.881,23.906,14.964,-0.68%,13340
+2018/10/24,23.94,24,22.71,23.78,14.885,-0.53%,106266
+2018/10/25,23.84,23.84,23.605,23.73,14.853,-0.21%,25494
+2018/10/26,23.68,23.91,23.68,23.89,14.954,0.67%,101356
+2018/10/29,23.773,23.773,23.61,23.62,14.785,-1.13%,53630
+2018/10/30,23.69,23.69,23.44,23.49,14.703,-0.55%,61317
+2018/10/31,23.45,23.505,23.34,23.38,14.634,-0.47%,12329
+2018/11/1,23.24,23.6,23.24,23.455,14.681,0.32%,88601
+2018/11/2,23.52,23.578,23.5,23.578,14.758,0.52%,13538
+2018/11/5,23.67,23.77,23.6,23.628,14.79,0.21%,18351
+2018/11/6,23.59,23.59,23.447,23.49,14.703,-0.58%,27379
+2018/11/7,23.38,23.565,23.38,23.48,14.697,-0.04%,35662
+2018/11/8,23.45,23.48,23.36,23.38,14.634,-0.43%,28948
+2018/11/9,23.2,23.448,22.864,23.3,14.584,-0.34%,20438
+2018/11/12,23.33,23.435,23.272,23.298,14.583,-0.01%,25511
+2018/11/13,23.27,23.276,23.09,23.09,14.453,-0.89%,30806
+2018/11/14,23.54,23.85,23.54,23.84,14.922,3.25%,25800
+2018/11/15,23.85,23.85,23.19,23.19,14.515,-2.73%,59656
+2018/11/16,23.285,23.68,23.285,23.656,14.807,2.01%,62417
+2018/11/19,23.71,23.889,23.565,23.78,14.885,0.52%,50819
+2018/11/20,23.4,23.53,23.134,23.341,14.61,-1.85%,26995
+2018/11/21,23.38,23.66,23.38,23.43,14.666,0.38%,40789
+2018/11/23,23.4,23.4,23.041,23.08,14.447,-1.49%,23450
+2018/11/26,22.96,22.97,22.8,22.94,14.359,-0.61%,39947
+2018/11/27,22.82,22.88,22.735,22.84,14.296,-0.44%,224171
+2018/11/28,23.052,23.31,22.97,23.21,14.528,1.62%,855574
+2018/11/29,24,24,23.12,23.22,14.534,0.04%,570544
+2018/11/30,23.09,23.24,23.07,23.22,14.534,0.00%,38082
+2018/12/3,23.43,23.43,23.261,23.36,14.622,0.60%,40739
+2018/12/4,23.59,23.6,23.44,23.48,14.697,0.51%,672384
+2018/12/6,23,23.305,23,23.25,14.553,-0.98%,659520
+2018/12/7,23.62,23.664,23.504,23.53,14.728,1.20%,117921
+2018/12/10,23.32,23.46,23.22,23.28,14.572,-1.06%,44681
+2018/12/11,23.41,23.41,23.21,23.255,14.556,-0.11%,27322
+2018/12/12,23.23,23.278,23.07,23.07,14.44,-0.80%,412232
+2018/12/13,25.25,25.47,23.11,23.248,14.552,0.77%,186382
+2018/12/14,22.89,23,22.822,22.828,14.289,-1.81%,34767
+2018/12/17,22.789,22.79,22.5,22.5,14.084,-1.44%,42269
+2018/12/18,22.4,22.598,22.34,22.36,13.996,-0.62%,30215
+2018/12/19,22.358,22.48,22.323,22.37,14.002,0.04%,481766
+2018/12/20,22.56,22.56,21.565,22.04,13.948,-1.48%,97249
+2018/12/21,21.96,21.96,21.795,21.797,13.794,-1.10%,81584
+2018/12/24,21.81,21.81,21.63,21.63,13.688,-0.77%,81303
+2018/12/26,21.87,21.87,21.601,21.832,13.816,0.93%,182097
+2018/12/27,21.39,21.745,21.39,21.68,13.72,-0.70%,169812
+2018/12/28,21.92,21.95,21.584,21.639,13.694,-0.19%,136831
+2018/12/31,21.63,21.63,21.36,21.5,13.606,-0.64%,264569
+2019/1/2,21.28,21.667,21.28,21.46,13.581,-0.19%,20698
+2019/1/3,21.56,21.64,21.41,21.609,13.675,0.69%,24971
+2019/1/4,21.83,21.885,21.78,21.852,13.829,1.12%,24519
+2019/1/7,21.95,22.03,21.91,21.93,13.878,0.36%,49330
+2019/1/8,22.05,22.08,21.98,22.01,13.929,0.36%,19068
+2019/1/9,22.17,22.317,22.14,22.27,14.093,1.18%,28822
+2019/1/10,22.23,22.23,22.134,22.179,14.036,-0.41%,69961
+2019/1/11,22.21,22.26,22.17,22.24,14.074,0.28%,16825
+2019/1/14,22.22,22.34,22.22,22.26,14.087,0.09%,33146
+2019/1/15,22.34,22.42,22.3,22.35,14.144,0.40%,19406
+2019/1/16,22.5,22.881,22.322,22.39,14.169,0.18%,21542
+2019/1/17,22.367,22.49,22.289,22.48,14.226,0.40%,15805
+2019/1/18,22.46,22.685,22.42,22.62,14.315,0.62%,24121
+2019/1/22,22.47,22.47,22.268,22.38,14.163,-1.06%,69923
+2019/1/23,22.41,22.44,22.283,22.36,14.15,-0.09%,22558
+2019/1/24,22.346,22.46,22.34,22.37,14.157,0.04%,11639
+2019/1/25,22.4,22.611,22.39,22.604,14.305,1.05%,16659
+2019/1/28,22.39,22.39,22.26,22.29,14.106,-1.39%,19503
+2019/1/29,22.437,22.48,22.427,22.456,14.211,0.74%,22305
+2019/1/30,22.62,22.735,22.55,22.59,14.296,0.60%,20355
+2019/1/31,22.78,22.78,22.515,22.548,14.269,-0.19%,26997
+2019/2/1,22.55,22.642,22.55,22.62,14.315,0.32%,11689
+2019/2/4,22.53,22.67,22.45,22.64,14.328,0.09%,15608
+2019/2/5,22.58,22.64,22.555,22.598,14.301,-0.19%,23329
+2019/2/6,22.5,22.65,22.5,22.56,14.277,-0.17%,24535
+2019/2/7,22.538,22.538,22.302,22.36,14.15,-0.89%,14796
+2019/2/8,22.46,22.46,22.322,22.37,14.157,0.04%,23508
+2019/2/11,22.39,22.39,22.213,22.26,14.087,-0.49%,10161
+2019/2/12,22.4,22.41,22.33,22.34,14.138,0.36%,32312
+2019/2/13,22.45,22.453,22.37,22.37,14.157,0.13%,20672
+2019/2/14,22.31,22.37,22.282,22.36,14.15,-0.04%,8485
+2019/2/15,22.53,22.65,22.47,22.65,14.334,1.30%,309495
+2019/2/19,22.5,22.73,22.5,22.69,14.359,0.18%,171749
+2019/2/20,22.74,22.86,22.7,22.8,14.429,0.48%,1594264
+2019/2/21,22.83,22.859,22.8,22.84,14.454,0.18%,195841
+2019/2/22,22.91,22.97,22.88,22.88,14.479,0.18%,714465
+2019/2/25,22.89,22.89,22.67,22.67,14.347,-0.92%,934112
+2019/2/26,22.71,22.74,22.666,22.71,14.372,0.18%,69393
+2019/2/27,22.76,22.86,22.733,22.82,14.441,0.48%,15606
+2019/2/28,22.76,22.79,22.69,22.74,14.391,-0.35%,23355
+2019/3/1,22.82,22.82,22.54,22.56,14.277,-0.79%,63846
+2019/3/4,22.69,22.72,22.55,22.61,14.309,0.22%,53352
+2019/3/5,22.68,22.74,22.646,22.74,14.391,0.57%,18093
+2019/3/6,22.67,22.67,22.555,22.56,14.277,-0.79%,47856
+2019/3/7,22.57,22.57,22.49,22.53,14.258,-0.13%,18319
+2019/3/8,22.38,22.528,22.368,22.51,14.245,-0.09%,13258
+2019/3/11,22.52,22.52,22.433,22.49,14.233,-0.09%,15570
+2019/3/12,22.57,22.66,22.57,22.66,14.34,0.76%,19506
+2019/3/13,22.67,22.837,22.65,22.81,14.435,0.66%,11497
+2019/3/14,22.77,22.81,22.72,22.72,14.378,-0.39%,17071
+2019/3/15,22.63,22.86,22.63,22.82,14.441,0.44%,27999
+2019/3/18,22.89,22.93,22.86,22.93,14.511,0.48%,23120
+2019/3/19,23.02,23.072,22.9,22.94,14.517,0.04%,18455
+2019/3/20,22.98,23.13,22.979,23.13,14.638,0.83%,12491
+2019/3/21,23.08,23.11,23.01,23.07,14.6,-0.26%,15799
+2019/3/22,22.95,22.954,22.819,22.89,14.486,-0.78%,18740
+2019/3/25,22.87,22.986,22.85,22.94,14.517,0.22%,4922
+2019/3/26,23.03,23.03,22.96,22.97,14.536,0.13%,15799
+2019/3/27,22.94,22.94,22.8,22.81,14.435,-0.70%,15193
+2019/3/28,22.68,22.74,22.68,22.73,14.384,-0.35%,9200
+2019/3/29,22.812,22.823,22.69,22.69,14.359,-0.18%,6834
+2019/4/1,22.8,22.91,22.8,22.876,14.477,0.82%,12797
+2019/4/2,22.82,22.96,22.82,22.946,14.521,0.31%,25369
+2019/4/3,23,23.04,22.94,23.01,14.562,0.28%,5361
+2019/4/4,23.03,23.1,22.98,23.05,14.587,0.17%,6268
+2019/4/5,23.07,23.1,23.021,23.09,14.612,0.17%,74244
+2019/4/8,23.15,23.228,23.15,23.18,14.669,0.39%,12945
+2019/4/9,23.17,23.184,23.13,23.14,14.644,-0.17%,14171
+2019/4/10,23.21,23.29,23.21,23.25,14.714,0.48%,17497
+2019/4/11,23.19,23.2,23.02,23.073,14.602,-0.76%,28590
+2019/4/12,23.16,23.18,23.14,23.18,14.669,0.46%,4291
+2019/4/15,23.14,23.14,23.062,23.075,14.603,-0.45%,14783
+2019/4/16,23.01,23.01,22.93,22.97,14.536,-0.46%,18061
+2019/4/17,23,23.05,22.88,22.89,14.486,-0.35%,291792
+2019/4/18,22.92,22.94,22.85,22.94,14.517,0.22%,18984
+2019/4/22,23,23.09,22.98,23,14.555,0.26%,129842
+2019/4/23,23.04,23.04,22.87,22.91,14.498,-0.39%,15558
+2019/4/24,22.94,22.94,22.81,22.823,14.443,-0.38%,27351
+2019/4/25,22.795,22.84,22.75,22.75,14.397,-0.32%,12500
+2019/4/26,22.76,22.76,22.61,22.64,14.328,-0.48%,15557
+2019/4/29,22.62,22.67,22.557,22.61,14.309,-0.13%,10203
+2019/4/30,22.66,22.69,22.564,22.62,14.315,0.04%,19436
+2019/5/1,22.57,23.36,22.45,22.52,14.252,-0.44%,122704
+2019/5/2,22.43,22.45,22.3,22.36,14.15,-0.71%,22315
+2019/5/3,22.44,22.489,22.37,22.4,14.176,0.18%,22158
+2019/5/6,22.21,22.394,22.21,22.38,14.163,-0.09%,77987
+2019/5/7,22.19,22.22,22.14,22.16,14.024,-0.98%,17286
+2019/5/8,22.19,22.205,22.14,22.17,14.03,0.05%,13594
+2019/5/9,22.04,22.08,21.95,22.02,13.935,-0.68%,8384
+2019/5/10,22.02,22.163,22.02,22.11,13.992,0.41%,27643
+2019/5/13,22.05,22.09,21.94,21.986,13.914,-0.56%,9259
+2019/5/14,22.16,22.31,22.16,22.25,14.081,1.20%,18306
+2019/5/15,22.35,22.45,22.35,22.39,14.169,0.63%,33325
+2019/5/16,22.53,22.6,22.53,22.6,14.302,0.94%,10658
+2019/5/17,22.5,22.5,22.353,22.355,14.147,-1.08%,9005
+2019/5/20,22.54,22.54,22.418,22.45,14.207,0.42%,11141
+2019/5/21,22.46,22.508,22.37,22.42,14.188,-0.13%,133657
+2019/5/22,22.325,22.325,22.155,22.178,14.035,-1.08%,11749
+2019/5/23,22,22.205,21.887,21.91,13.866,-1.21%,146610
+2019/5/24,22.056,22.15,22.041,22.15,14.017,1.10%,11431
+2019/5/28,22.28,22.36,22.24,22.29,14.106,0.63%,8026
+2019/5/29,22.39,22.39,22.24,22.308,14.117,0.08%,7127
+2019/5/30,22.29,22.36,22.2,22.209,14.055,-0.44%,6673
+2019/5/31,21.98,22.097,21.8,21.8,13.796,-1.84%,11725
+2019/6/3,21.94,21.94,21.59,21.72,13.745,-0.37%,127272
+2019/6/4,21.72,21.87,21.72,21.87,13.84,0.69%,17796
+2019/6/5,21.78,21.78,21.48,21.5,13.606,-1.69%,16131
+2019/6/6,21.51,21.76,21.51,21.756,13.768,1.19%,15316
+2019/6/7,21.69,21.73,21.665,21.705,13.736,-0.23%,10150
+2019/6/10,21.62,21.758,21.62,21.686,13.724,-0.09%,22083
+2019/6/11,21.72,21.83,21.71,21.795,13.793,0.50%,15996
+2019/6/12,21.73,21.788,21.659,21.659,13.707,-0.62%,4702
+2019/6/13,21.87,21.91,21.78,21.826,13.812,0.77%,11942
+2019/6/14,21.88,21.99,21.88,21.91,13.866,0.38%,20276
+2019/6/17,21.94,21.944,21.86,21.885,13.85,-0.11%,9469
+2019/6/18,21.86,22.09,21.86,22.019,13.935,0.61%,34022
+2019/6/19,21.95,22.025,21.892,22,13.923,-0.09%,9796
+2019/6/20,22.25,22.335,22.25,22.31,14.119,1.41%,16516
+2019/6/21,22.32,22.32,22.21,22.227,14.066,-0.37%,19388
+2019/6/24,22.32,22.444,22.298,22.42,14.188,0.87%,9769
+2019/6/25,22.56,22.595,22.474,22.49,14.233,0.31%,24626
+2019/6/26,22.57,22.658,22.525,22.57,14.283,0.36%,12368
+2019/6/27,22.578,22.6,22.56,22.58,14.29,0.04%,13643
+2019/6/28,22.626,22.639,22.38,22.38,14.163,-0.89%,7959
+2019/7/1,22.43,22.461,22.201,22.253,14.083,-0.57%,5680
+2019/7/2,22.16,22.16,21.993,22.021,13.936,-1.04%,9068
+2019/7/3,22.11,22.277,22.11,22.258,14.086,1.08%,13424
+2019/7/5,22.27,22.314,22.23,22.295,14.109,0.17%,80027
+2019/7/8,22.33,22.36,22.232,22.24,14.074,-0.25%,9990
+2019/7/9,22.28,22.33,22.14,22.33,14.131,0.40%,23820
+2019/7/10,22.54,22.714,22.54,22.69,14.359,1.61%,9529
+2019/7/11,22.726,22.767,22.321,22.704,14.368,0.06%,19462
+2019/7/12,22.79,22.888,22.78,22.855,14.464,0.67%,12163
+2019/7/15,22.85,22.85,22.692,22.71,14.372,-0.63%,16751
+2019/7/16,22.66,22.66,22.4,22.47,14.22,-1.06%,10040
+2019/7/17,22.537,22.537,22.393,22.414,14.185,-0.25%,9446
+2019/7/18,22.42,22.42,22.263,22.36,14.15,-0.24%,19107
+2019/7/19,22.41,22.45,22.36,22.45,14.207,0.40%,14934
+2019/7/22,22.42,22.43,22.32,22.353,14.146,-0.43%,16408
+2019/7/23,22.3,22.43,22.262,22.404,14.178,0.23%,6481
+2019/7/24,22.5,22.55,22.344,22.39,14.169,-0.06%,11208
+2019/7/25,22.365,22.397,22.26,22.28,14.1,-0.49%,11807
+2019/7/26,22.22,22.29,22.21,22.22,14.062,-0.27%,11064
+2019/7/29,22.24,22.31,22.203,22.28,14.1,0.27%,5583
+2019/7/30,22.32,22.333,22.25,22.33,14.131,0.22%,16826
+2019/7/31,22.33,22.415,22.188,22.19,14.043,-0.63%,13159
+2019/8/1,22.013,22.1,21.744,21.8,13.796,-1.76%,109988
+2019/8/2,21.85,21.85,21.77,21.79,13.79,-0.05%,9613
+2019/8/5,21.57,21.73,21.57,21.7,13.733,-0.41%,13385
+2019/8/6,21.71,21.78,21.617,21.62,13.682,-0.37%,18162
+2019/8/7,21.54,21.604,21.405,21.6,13.669,-0.09%,68625
+2019/8/8,21.64,21.82,21.59,21.8,13.796,0.93%,31644
+2019/8/9,21.93,21.94,21.86,21.89,13.853,0.41%,20608
+2019/8/12,22.417,22.527,21.62,21.74,13.758,-0.69%,31373
+2019/8/13,22.17,22.17,21.66,21.92,13.872,0.83%,23852
+2019/8/14,21.7,21.77,21.653,21.71,13.739,-0.96%,34618
+2019/8/15,21.64,21.72,21.63,21.661,13.708,-0.23%,33713
+2019/8/16,21.756,21.756,21.636,21.69,13.726,0.13%,5500
+2019/8/19,21.65,21.666,21.6,21.635,13.692,-0.25%,19461
+2019/8/20,21.7,21.7,21.597,21.66,13.707,0.12%,10883
+2019/8/21,21.75,21.787,21.655,21.683,13.722,0.11%,13832
+2019/8/22,21.68,21.68,21.564,21.585,13.66,-0.45%,12455
+2019/8/23,21.48,21.558,21.39,21.455,13.578,-0.60%,22149
+2019/8/26,21.66,21.69,21.544,21.559,13.643,0.48%,11590
+2019/8/27,21.56,21.661,21.553,21.652,13.702,0.43%,23238
+2019/8/28,21.825,21.85,21.76,21.836,13.819,0.85%,20294
+2019/8/29,21.91,22.073,21.842,21.877,13.845,0.19%,15075
+2019/8/30,21.9,21.95,21.75,21.77,13.777,-0.49%,12202
+2019/9/3,21.63,21.779,21.28,21.74,13.758,-0.14%,114730
+2019/9/4,22.01,22.206,22.01,22.16,14.024,1.93%,36459
+2019/9/5,22.15,22.174,22.041,22.041,13.948,-0.54%,13700
+2019/9/6,21.99,22.069,21.945,22.011,13.929,-0.14%,10093
+2019/9/9,22.12,22.237,22.11,22.178,14.035,0.76%,6157
+2019/9/10,22.15,22.34,22.15,22.266,14.091,0.40%,13553
+2019/9/11,22.25,22.25,22.08,22.12,13.998,-0.66%,18100
+2019/9/12,22.05,22.253,22.05,22.215,14.059,0.43%,19823
+2019/9/13,22.23,22.29,22.225,22.251,14.081,0.16%,12301
+2019/9/16,22.87,23.11,22.755,22.911,14.499,2.97%,9600
+2019/9/17,22.98,22.98,22.53,22.547,14.269,-1.59%,16134
+2019/9/18,22.5,22.52,22.397,22.46,14.214,-0.39%,50881
+2019/9/19,22.51,22.55,22.45,22.48,14.226,0.09%,10845
+2019/9/20,22.48,22.53,22.38,22.41,14.182,-0.31%,9554
+2019/9/23,22.52,22.596,22.52,22.564,14.279,0.69%,12594
+2019/9/24,22.5,22.528,22.414,22.414,14.185,-0.66%,13204
+2019/9/25,22.26,22.337,22.23,22.325,14.128,-0.40%,17897
+2019/9/26,22.315,22.315,22.143,22.23,14.068,-0.43%,11151
+2019/9/27,22.07,22.24,22.07,22.14,14.011,-0.40%,18060
+2019/9/30,22.08,22.14,22.021,22.03,13.942,-0.50%,7302
+2019/10/1,21.98,22.06,21.98,22.04,13.948,0.05%,28418
+2019/10/2,22.01,22.04,21.899,21.939,13.884,-0.46%,20935
+2019/10/3,21.84,22.05,21.84,22.011,13.929,0.33%,13136
+2019/10/4,22.05,22.1,22.036,22.075,13.97,0.29%,22317
+2019/10/7,22.08,22.117,21.974,22.006,13.926,-0.31%,10252
+2019/10/8,21.96,22.063,21.96,22.037,13.946,0.14%,12238
+2019/10/9,22.18,22.22,22.046,22.05,13.954,0.06%,15778
+2019/10/10,22.13,22.15,22.032,22.055,13.957,0.02%,8279
+2019/10/11,22.17,22.356,22.17,22.33,14.131,1.25%,17307
+2019/10/14,22.241,22.3,22.205,22.3,14.112,-0.13%,12569
+2019/10/15,22.24,22.31,22.184,22.215,14.059,-0.38%,18272
+2019/10/16,22.2,22.23,22.15,22.157,14.022,-0.26%,17636
+2019/10/17,22.24,22.39,22.164,22.24,14.074,0.37%,19933
+2019/10/18,22.28,22.32,22.255,22.291,14.107,0.23%,5717
+2019/10/21,22.2,22.2,22.153,22.18,14.036,-0.50%,11319
+2019/10/22,22.4,22.4,22.195,22.21,14.055,0.14%,28861
+2019/10/23,22.232,22.42,22.232,22.42,14.188,0.95%,6057
+2019/10/24,22.5,22.516,21.687,22.49,14.233,0.31%,16235
+2019/10/25,22.56,22.61,22.47,22.59,14.296,0.44%,14320
+2019/10/28,22.58,22.61,22.48,22.524,14.254,-0.29%,19577
+2019/10/29,22.41,22.654,22.41,22.55,14.271,0.12%,10797
+2019/10/30,22.62,22.62,22.475,22.56,14.277,0.04%,11182
+2019/10/31,22.88,22.88,22.399,22.48,14.226,-0.35%,11704
+2019/11/1,22.53,22.8,22.52,22.8,14.429,1.42%,12558
+2019/11/4,22.861,22.939,22.82,22.845,14.457,0.20%,13861
+2019/11/5,22.89,22.911,22.858,22.91,14.498,0.28%,13647
+2019/11/6,22.87,22.908,22.714,22.72,14.378,-0.83%,11323
+2019/11/7,22.79,22.8,22.67,22.67,14.347,-0.22%,12277
+2019/11/8,22.546,22.686,22.503,22.66,14.34,-0.04%,30842
+2019/11/11,22.53,22.55,22.39,22.41,14.182,-1.10%,10968
+2019/11/12,22.41,22.467,22.38,22.45,14.207,0.18%,14625
+2019/11/13,22.31,22.453,22.31,22.452,14.209,0.01%,15588
+2019/11/14,22.414,22.449,22.363,22.385,14.166,-0.30%,14961
+2019/11/15,22.39,22.489,22.37,22.415,14.185,0.13%,13642
+2019/11/18,22.32,22.32,22.178,22.18,14.036,-1.05%,13710
+2019/11/19,22.08,22.15,22.04,22.051,13.955,-0.58%,22217
+2019/11/20,22.18,22.24,22.11,22.187,14.041,0.62%,22567
+2019/11/21,22.28,22.353,22.263,22.3,14.112,0.51%,10989
+2019/11/22,22.384,22.413,22.304,22.341,14.138,0.18%,17240
+2019/11/25,22.44,22.44,22.22,22.3,14.112,-0.18%,36035
+2019/11/26,22.24,22.34,22.24,22.27,14.093,-0.13%,45589
+2019/11/27,22.29,22.3,22.2,22.231,14.069,-0.18%,34045
+2019/11/29,22.06,22.06,21.903,21.903,13.861,-1.48%,7330
+2019/12/2,21.9,21.96,21.86,21.88,13.847,-0.11%,25558
+2019/12/3,21.95,22.026,21.92,21.99,13.916,0.50%,83794
+2019/12/4,22.1,22.135,22.01,22.112,13.993,0.55%,48731
+2019/12/5,22.22,22.236,22.138,22.157,14.022,0.20%,105328
+2019/12/6,22.12,22.28,22.12,22.228,14.067,0.32%,437529
+2019/12/9,22.15,22.211,22.15,22.2,14.049,-0.13%,106651
+2019/12/10,22.26,22.33,22.202,22.291,14.107,0.41%,23368
+2019/12/11,22.36,22.37,22.209,22.268,14.092,-0.10%,22849
+2019/12/12,22.35,22.513,22.35,22.494,14.235,1.01%,36239
+2019/12/13,22.58,22.72,22.514,22.525,14.255,0.14%,12369
+2019/12/16,22.734,22.808,22.643,22.765,14.407,1.07%,15422
+2019/12/17,22.79,22.82,22.772,22.81,14.435,0.20%,20482
+2019/12/18,22.74,22.79,22.73,22.78,14.416,-0.13%,25228
+2019/12/19,22.45,22.5,22.42,22.47,14.432,-1.36%,60618
+2019/12/20,22.45,22.53,22.45,22.48,14.438,0.04%,27040
+2019/12/23,22.42,22.49,22.36,22.46,14.425,-0.09%,50181
+2019/12/24,22.49,22.62,22.49,22.595,14.512,0.60%,18624
+2019/12/26,22.64,22.77,22.64,22.75,14.611,0.69%,19276
+2019/12/27,22.76,22.786,22.73,22.769,14.624,0.08%,31938
+2019/12/30,22.855,22.87,22.75,22.78,14.631,0.05%,72426
+2019/12/31,22.7,22.7,22.623,22.68,14.566,-0.44%,85101
+2020/1/2,22.71,22.72,22.63,22.685,14.57,0.02%,20506
+2020/1/3,22.89,22.89,22.75,22.778,14.629,0.41%,37965
+2020/1/6,22.98,22.99,22.823,22.85,14.676,0.32%,79398
+2020/1/7,22.83,22.886,22.787,22.852,14.677,0.01%,118713
+2020/1/8,22.81,22.88,22.504,22.62,14.528,-1.02%,67751
+2020/1/9,22.57,22.57,22.45,22.53,14.47,-0.40%,19977
+2020/1/10,22.574,22.637,22.568,22.607,14.52,0.34%,107589
+2020/1/13,22.6,22.81,22.448,22.49,14.444,-0.52%,30277
+2020/1/14,22.5,22.57,22.49,22.523,14.466,0.15%,23650
+2020/1/15,22.51,22.51,22.39,22.43,14.406,-0.41%,30659
+2020/1/16,22.44,22.477,22.263,22.31,14.329,-0.53%,16060
+2020/1/17,22.31,22.38,22.285,22.38,14.374,0.31%,251155
+2020/1/21,22.25,22.25,22.16,22.189,14.251,-0.85%,54872
+2020/1/22,22.15,22.17,22.04,22.051,14.162,-0.62%,36844
+2020/1/23,21.93,21.937,21.88,21.934,14.087,-0.53%,8774
+2020/1/24,21.76,21.76,21.627,21.68,13.924,-1.16%,15354
+2020/1/27,21.48,21.552,21.31,21.38,13.732,-1.38%,63539
+2020/1/28,21.29,21.45,21.29,21.412,13.752,0.15%,37405
+2020/1/29,21.38,21.38,21.242,21.29,13.674,-0.57%,30454
+2020/1/30,21.13,21.14,20.991,21.101,13.552,-0.89%,19926
+2020/1/31,21.04,21.08,20.947,20.976,13.472,-0.59%,30945
+2020/2/3,20.88,20.92,20.72,20.73,13.314,-1.17%,160051
+2020/2/4,20.85,20.9,20.785,20.81,13.365,0.39%,491770
+2020/2/5,20.95,21.02,20.95,21,13.487,0.91%,166229
+2020/2/6,20.98,21.07,20.91,21.06,13.526,0.29%,149861
+2020/2/7,20.99,21.017,20.96,20.99,13.481,-0.33%,50258
+2020/2/10,20.85,20.88,20.8,20.83,13.378,-0.76%,50026
+2020/2/11,20.95,20.95,20.84,20.9,13.423,0.34%,49132
+2020/2/12,20.97,21.12,20.97,21.09,13.545,0.91%,91982
+2020/2/13,21.16,21.174,21.1,21.15,13.584,0.28%,43996
+2020/2/14,21.22,21.22,21.116,21.155,13.587,0.02%,58969
+2020/2/18,21.21,21.36,21.21,21.36,13.719,0.97%,37105
+2020/2/19,21.38,21.507,21.313,21.49,13.802,0.61%,111549
+2020/2/20,21.42,21.497,21.375,21.38,13.732,-0.51%,57475
+2020/2/21,21.33,21.415,21.32,21.383,13.733,0.01%,52795
+2020/2/24,21.06,21.12,20.92,20.95,13.455,-2.02%,47729
+2020/2/25,20.99,20.99,20.749,20.76,13.333,-0.91%,210522
+2020/2/26,20.77,20.82,20.63,20.63,13.25,-0.63%,23116
+2020/2/27,20.57,20.57,20.195,20.355,13.073,-1.33%,170984
+2020/2/28,20.35,20.35,19.79,20.01,12.852,-1.69%,60695
+2020/3/2,20.15,20.43,20.15,20.398,13.101,1.94%,95788
+2020/3/3,20.5,20.71,20.489,20.58,13.218,0.89%,69837
+2020/3/4,20.65,20.71,20.526,20.61,13.237,0.15%,85200
+2020/3/5,20.48,20.58,20.38,20.44,13.128,-0.82%,53327
+2020/3/6,20.25,20.25,19.92,19.99,12.839,-2.20%,827958
+2020/3/9,19.12,19.331,19.02,19.27,12.376,-3.60%,85873
+2020/3/10,19.48,19.59,19.392,19.55,12.556,1.45%,54281
+2020/3/11,19.47,19.529,19.18,19.18,12.319,-1.89%,72510
+2020/3/12,18.66,18.83,17.97,18.543,11.909,-3.32%,63094
+2020/3/13,18.95,18.95,18.35,18.72,12.023,0.95%,182505
+2020/3/16,17.74,17.88,17.13,17.57,11.285,-6.14%,726479
+2020/3/17,17.35,17.83,17.35,17.56,11.278,-0.06%,105182
+2020/3/18,17.08,17.15,16.36,16.774,10.773,-4.48%,211914
+2020/3/19,16.85,17.34,16.76,17.13,11.002,2.12%,144283
+2020/3/20,17.565,17.74,17.13,17.73,11.387,3.50%,408502
+2020/3/23,17.48,18.49,17.146,18.4,11.818,3.78%,95758
+2020/3/24,18.07,18.81,17.31,17.31,11.118,-5.92%,144902
+2020/3/25,17.38,18.38,17.38,18.2,11.689,5.14%,435455
+2020/3/26,18.08,18.59,17.76,18.08,11.612,-0.66%,231020
+2020/3/27,17.9,17.9,17.488,17.69,11.362,-2.16%,53060
+2020/3/30,17.49,17.67,17.33,17.67,11.349,-0.11%,178705
+2020/3/31,17.69,17.69,17.34,17.45,11.207,-1.25%,83011
+2020/4/1,17.425,17.66,16.88,17.18,11.034,-1.55%,57483
+2020/4/2,17.22,17.63,17.22,17.43,11.195,1.46%,40827
+2020/4/3,17.42,17.71,17.41,17.47,11.22,0.23%,43362
+2020/4/6,17.68,17.96,17.52,17.68,11.355,1.20%,90613
+2020/4/7,18.29,18.33,17.7,17.71,11.374,0.17%,75360
+2020/4/8,17.62,18.182,17.62,18.11,11.631,2.26%,72424
+2020/4/9,18.28,18.331,17.71,18.1,11.625,-0.06%,133296
+2020/4/13,18.53,18.53,17.692,18.34,11.779,1.33%,129237
+2020/4/14,19.54,19.54,17.728,18.09,11.618,-1.36%,154163
+2020/4/15,17.88,18.18,17.36,17.68,11.355,-2.27%,230670
+2020/4/16,17.51,17.92,17.31,17.6,11.304,-0.45%,91997
+2020/4/17,17.37,17.899,17.28,17.76,11.407,0.91%,95272
+2020/4/20,17.5,17.838,17.252,17.52,11.252,-1.35%,130641
+2020/4/21,17.49,17.49,16.68,17.25,11.079,-1.54%,90595
+2020/4/22,17.3,17.51,17.1,17.4,11.175,0.87%,54779
+2020/4/23,17.69,17.81,17.509,17.67,11.349,1.55%,185915
+2020/4/24,17.67,17.67,16.94,17.1,10.983,-3.23%,50708
+2020/4/27,17,17.402,16.92,17.15,11.015,0.29%,92681
+2020/4/28,17.89,17.89,16.895,17.01,10.925,-0.82%,83344
+2020/4/29,17.5,17.752,17.056,17.35,11.143,2.00%,162106
+2020/4/30,17.29,17.77,17.03,17.16,11.021,-1.10%,158485
+2020/5/1,17.295,17.51,17,17.15,11.015,-0.06%,69844
+2020/5/4,17,17.43,17,17.355,11.146,1.20%,37599
+2020/5/5,17.52,17.639,17.28,17.42,11.188,0.37%,154857
+2020/5/6,17.41,17.46,17.2,17.28,11.098,-0.80%,55488
+2020/5/7,17.28,17.72,17.28,17.48,11.227,1.16%,85199
+2020/5/8,17.48,17.76,17.37,17.75,11.4,1.54%,161265
+2020/5/11,17.81,17.81,17.406,17.53,11.259,-1.24%,92457
+2020/5/12,17.44,17.57,17.22,17.44,11.201,-0.51%,179291
+2020/5/13,17.32,17.41,17.02,17.24,11.073,-1.15%,134691
+2020/5/14,17.08,17.41,16.941,17.25,11.079,0.06%,173627
+2020/5/15,17.16,17.48,17.16,17.3,11.111,0.29%,169899
+2020/5/18,17.52,17.89,17.52,17.86,11.471,3.24%,118288
+2020/5/19,17.92,17.92,17.66,17.84,11.458,-0.11%,110034
+2020/5/20,17.91,17.953,17.74,17.92,11.509,0.45%,408075
+2020/5/21,17.97,17.97,17.51,17.76,11.407,-0.89%,68744
+2020/5/22,17.59,17.652,17.5,17.57,11.285,-1.07%,68228
+2020/5/26,17.84,17.89,17.64,17.71,11.374,0.80%,111341
+2020/5/27,17.82,17.82,17.5,17.6,11.304,-0.62%,68283
+2020/5/28,17.69,17.76,17.595,17.66,11.342,0.34%,134123
+2020/5/29,17.6,17.95,17.6,17.897,11.495,1.34%,145734
+2020/6/1,17.78,17.98,17.74,17.84,11.458,-0.32%,181956
+2020/6/2,17.93,18.065,17.92,17.95,11.529,0.62%,137722
+2020/6/3,17.95,18.13,17.84,17.9,11.496,-0.28%,175345
+2020/6/4,18.02,18.27,18.011,18.08,11.612,1.01%,212538
+2020/6/5,18.3,18.3,18.11,18.11,11.631,0.17%,39734
+2020/6/8,18.2,18.36,18.14,18.27,11.734,0.88%,81379
+2020/6/9,18.3,18.3,18.159,18.268,11.733,-0.01%,101417
+2020/6/10,18.25,18.43,18.24,18.37,11.798,0.56%,52455
+2020/6/11,18.12,18.24,17.938,18.03,11.58,-1.85%,77294
+2020/6/12,18.11,18.15,17.92,18.05,11.593,0.11%,89582
+2020/6/15,17.92,17.98,17.63,17.91,11.503,-0.78%,35727
+2020/6/16,18.07,18.15,17.902,18.01,11.567,0.56%,20283
+2020/6/17,17.99,18.05,17.9,17.986,11.552,-0.13%,87758
+2020/6/18,17.94,18.03,17.94,17.97,11.541,-0.09%,65065
+2020/6/19,18.1,18.274,18,18.13,11.644,0.89%,118733
+2020/6/22,18.11,18.28,18.06,18.22,11.702,0.50%,51743
+2020/6/23,18.19,18.29,18.12,18.2,11.689,-0.11%,116242
+2020/6/24,18.095,18.22,17.81,17.84,11.458,-1.98%,51775
+2020/6/25,17.82,17.97,17.775,17.9,11.496,0.34%,84944
+2020/6/26,17.75,17.91,17.72,17.72,11.381,-1.01%,30033
+2020/6/29,17.93,18.099,17.93,18.01,11.567,1.64%,20414
+2020/6/30,17.92,18.31,17.92,18.27,11.734,1.44%,23508
+2020/7/1,18.28,18.42,18.25,18.36,11.792,0.49%,58137
+2020/7/2,18.45,18.5,18.38,18.41,11.824,0.27%,20654
+2020/7/6,18.54,18.685,18.54,18.67,11.991,1.41%,55745
+2020/7/7,18.62,18.82,18.62,18.63,11.965,-0.21%,49956
+2020/7/8,18.74,18.94,18.73,18.85,12.107,1.18%,64065
+2020/7/9,18.94,18.98,18.647,18.68,11.997,-0.90%,52108
+2020/7/10,18.76,18.84,18.7,18.78,12.062,0.54%,55447
+2020/7/13,18.78,18.83,18.56,18.58,11.933,-1.06%,45125
+2020/7/14,18.58,18.75,18.56,18.69,12.004,0.59%,101258
+2020/7/15,18.64,18.78,18.6,18.74,12.036,0.27%,69679
+2020/7/16,18.61,18.822,18.605,18.69,12.004,-0.27%,71502
+2020/7/17,18.724,18.769,18.64,18.64,11.972,-0.27%,40563
+2020/7/20,18.73,18.73,18.58,18.63,11.965,-0.05%,42757
+2020/7/21,18.8,18.98,18.8,18.9,12.139,1.45%,62186
+2020/7/22,18.9,19.14,18.9,19.07,12.248,0.90%,49343
+2020/7/23,18.98,19.28,18.98,19.11,12.274,0.21%,68346
+2020/7/24,19.14,19.29,19.14,19.21,12.338,0.52%,62805
+2020/7/27,19.29,19.4,19.253,19.28,12.383,0.36%,58612
+2020/7/28,19.25,19.4,19.25,19.3,12.396,0.10%,51781
+2020/7/29,19.36,19.7,19.35,19.62,12.601,1.66%,343300
+2020/7/30,19.39,19.46,19.2,19.25,12.364,-1.89%,55991
+2020/7/31,19.4,19.46,19.29,19.32,12.408,0.36%,28752
+2020/8/3,19.43,19.8,19.43,19.76,12.691,2.28%,50410
+2020/8/4,19.76,19.89,19.635,19.87,12.762,0.56%,82555
+2020/8/5,20.15,20.266,20.02,20.09,12.903,1.11%,53261
+2020/8/6,20.19,20.3,20.06,20.06,12.884,-0.15%,52923
+2020/8/7,20.13,20.13,19.79,19.81,12.723,-1.25%,59851
+2020/8/10,19.98,20.1,19.91,19.92,12.794,0.56%,60924
+2020/8/11,19.85,19.9,19.54,19.6,12.588,-1.61%,173397
+2020/8/12,19.687,19.81,19.62,19.62,12.601,0.10%,37866
+2020/8/13,19.76,19.91,19.76,19.83,12.736,1.07%,73248
+2020/8/14,19.92,20.04,19.907,19.94,12.807,0.55%,49862
+2020/8/17,20.13,20.34,20.13,20.25,13.006,1.55%,177055
+2020/8/18,20.41,20.505,20.25,20.36,13.076,0.54%,171047
+2020/8/19,20.47,20.5,20.21,20.29,13.031,-0.34%,46952
+2020/8/20,20.25,20.33,20.09,20.23,12.993,-0.30%,148580
+2020/8/21,19.98,20.15,19.96,20.11,12.916,-0.59%,30598
+2020/8/24,20.28,20.28,20.07,20.13,12.929,0.10%,38222
+2020/8/25,20.21,20.375,20.19,20.25,13.006,0.60%,71551
+2020/8/26,20.24,20.37,20.24,20.31,13.044,0.30%,33070
+2020/8/27,20.38,20.44,20.255,20.44,13.128,0.64%,31680
+2020/8/28,20.61,20.69,20.488,20.69,13.288,1.22%,48965
+2020/8/31,20.82,20.82,20.565,20.6,13.231,-0.43%,36387
+2020/9/1,20.68,20.865,20.57,20.71,13.301,0.53%,136966
+2020/9/2,20.71,20.73,20.413,20.59,13.224,-0.58%,63062
+2020/9/3,20.52,20.52,20.25,20.32,13.051,-1.31%,46326
+2020/9/4,20.29,20.52,20.23,20.5,13.166,0.89%,49275
+2020/9/8,20.18,20.18,19.9,20,12.845,-2.44%,67288
+2020/9/9,20.14,20.37,20.04,20.17,12.954,0.85%,54550
+2020/9/10,20.23,20.293,20.008,20.06,12.884,-0.55%,73023
+2020/9/11,20.06,20.19,20.06,20.09,12.903,0.15%,22707
+2020/9/14,20.25,20.26,20.159,20.18,12.961,0.45%,49976
+2020/9/15,20.182,20.24,20.115,20.19,12.967,0.05%,39641
+2020/9/16,20.35,20.38,20.231,20.33,13.057,0.69%,47489
+2020/9/17,20.11,20.41,20.1,20.33,13.057,0.00%,32683
+2020/9/18,20.42,20.59,20.355,20.46,13.141,0.64%,66820
+2020/9/21,20.25,20.25,19.83,20.09,12.903,-1.81%,76920
+2020/9/22,20.03,20.08,19.885,19.98,12.832,-0.55%,57512
+2020/9/23,19.95,19.955,19.78,19.85,12.749,-0.65%,33525
+2020/9/24,19.77,19.96,19.67,19.93,12.8,0.40%,31307
+2020/9/25,19.78,19.94,19.78,19.92,12.794,-0.05%,42656
+2020/9/28,19.89,20.01,19.79,19.93,12.8,0.05%,22544
+2020/9/29,19.81,19.81,19.63,19.71,12.659,-1.10%,53703
+2020/9/30,19.66,19.935,19.66,19.91,12.787,1.01%,22779
+2020/10/1,19.869,19.869,19.625,19.74,12.678,-0.85%,42916
+2020/10/2,19.57,19.76,19.544,19.56,12.563,-0.91%,75170
+2020/10/5,19.8,20.06,19.8,19.99,12.839,2.20%,40073
+2020/10/6,20.05,20.22,19.9,19.92,12.794,-0.35%,63205
+2020/10/7,20.17,20.28,20.079,20.22,12.986,1.51%,128822
+2020/10/8,20.3,20.393,20.229,20.31,13.044,0.45%,20374
+2020/10/9,20.48,20.665,20.48,20.65,13.263,1.67%,25146
+2020/10/12,20.71,20.71,20.4,20.44,13.128,-1.02%,31833
+2020/10/13,20.45,20.49,20.34,20.4,13.102,-0.20%,155631
+2020/10/14,20.5,20.57,20.453,20.56,13.205,0.78%,25333
+2020/10/15,20.46,20.71,20.31,20.69,13.288,0.63%,55769
+2020/10/16,20.6,20.765,20.6,20.68,13.282,-0.05%,213294
+2020/10/19,20.67,20.78,20.65,20.67,13.276,-0.05%,37188
+2020/10/20,20.67,20.852,20.67,20.75,13.327,0.39%,26674
+2020/10/21,20.85,21,20.81,20.81,13.365,0.29%,48568
+2020/10/22,20.71,20.835,20.71,20.79,13.353,-0.10%,21629
+2020/10/23,20.92,20.92,20.64,20.68,13.282,-0.53%,39387
+2020/10/26,20.66,20.72,20.52,20.54,13.192,-0.68%,51686
+2020/10/27,20.61,20.745,20.565,20.62,13.243,0.39%,45200
+2020/10/28,20.39,20.39,20.2,20.26,13.012,-1.75%,35148
+2020/10/29,20.2,20.2,19.91,20.19,12.967,-0.35%,39713
+2020/10/30,20.27,20.27,20.06,20.23,12.993,0.20%,64039
+2020/11/2,20.21,20.39,20.153,20.32,13.051,0.44%,326329
+2020/11/3,20.37,20.44,20.31,20.36,13.076,0.20%,33494
+2020/11/4,20.42,20.54,20.245,20.5,13.166,0.69%,31034
+2020/11/5,20.62,20.89,20.54,20.63,13.25,0.63%,111238
+2020/11/6,20.57,20.59,20.48,20.49,13.16,-0.68%,54166
+2020/11/9,20.72,20.72,20.422,20.475,13.15,-0.07%,38356
+2020/11/10,20.55,20.84,20.55,20.82,13.372,1.68%,33666
+2020/11/11,20.91,20.91,20.76,20.86,13.398,0.19%,40093
+2020/11/12,20.77,20.851,20.66,20.71,13.301,-0.72%,44582
+2020/11/13,20.77,20.85,20.704,20.71,13.301,0.00%,54684
+2020/11/16,20.73,20.84,20.71,20.78,13.346,0.34%,85614
+2020/11/17,20.63,20.87,20.63,20.75,13.327,-0.14%,85817
+2020/11/18,20.96,20.992,20.797,20.8,13.359,0.24%,26301
+2020/11/19,20.72,20.78,20.627,20.78,13.346,-0.10%,34127
+2020/11/20,20.87,20.898,20.76,20.87,13.404,0.43%,99041
+2020/11/23,20.98,20.98,20.76,20.79,13.353,-0.38%,154447
+2020/11/24,20.73,21.06,20.73,21.02,13.5,1.11%,163896
+2020/11/25,21.02,21.14,20.97,21.08,13.539,0.29%,179839
+2020/11/27,21.07,21.07,20.98,21.07,13.532,-0.05%,125988
+2020/11/30,21.02,21.07,20.91,21.02,13.5,-0.24%,138163
+2020/12/1,21.17,21.3,20.91,21,13.487,-0.10%,153138
+2020/12/2,20.92,21.05,20.795,20.959,13.461,-0.20%,111192
+2020/12/3,20.9,20.9,20.76,20.86,13.398,-0.47%,67411
+2020/12/4,20.91,20.96,20.82,20.91,13.43,0.24%,46832
+2020/12/7,21.55,21.55,20.66,20.85,13.391,-0.29%,113038
+2020/12/8,20.95,20.95,20.73,20.77,13.34,-0.38%,61241
+2020/12/9,20.96,20.96,20.77,20.8,13.359,0.14%,37243
+2020/12/10,20.77,21.23,20.77,21.12,13.565,1.54%,53184
+2020/12/11,21.08,21.13,20.97,21.05,13.52,-0.33%,56740
+2020/12/14,21.21,21.21,21.05,21.15,13.584,0.48%,40589
+2020/12/15,21.16,21.32,21.15,21.29,13.674,0.66%,82183
+2020/12/16,21.34,21.45,21.22,21.45,13.776,0.75%,91786
+2020/12/17,21.55,21.7,21.51,21.7,13.937,1.17%,106960
+2020/12/18,21.71,21.763,21.64,21.75,13.969,0.23%,83233
+2020/12/21,21.42,21.53,21.36,21.5,13.905,-1.15%,289878
+2020/12/22,21.47,21.47,21.3,21.3,13.775,-0.93%,44162
+2020/12/23,21.47,21.635,21.4,21.63,13.989,1.55%,470376
+2020/12/24,21.535,21.65,21.535,21.64,13.995,0.05%,48338
+2020/12/28,21.64,21.64,21.3,21.37,13.821,-1.25%,109334
+2020/12/29,21.55,21.58,21.4,21.48,13.892,0.51%,56412
+2020/12/30,21.47,21.72,21.47,21.72,14.047,1.12%,52680
+2020/12/31,21.74,21.9,21.67,21.9,14.163,0.83%,46688
+2021/1/4,22,22.23,21.88,21.96,14.202,0.27%,115714
+2021/1/5,22.15,22.53,22.15,22.49,14.545,2.41%,75198
+2021/1/6,22.49,22.5,22.37,22.46,14.526,-0.13%,81766
+2021/1/7,22.44,22.46,22.37,22.41,14.493,-0.22%,46438
+2021/1/8,22.43,22.43,22.19,22.32,14.435,-0.40%,68217
+2021/1/11,22.29,22.29,22,22.23,14.377,-0.40%,208749
+2021/1/12,22.3,22.63,22.3,22.58,14.603,1.57%,96110
+2021/1/13,22.68,22.68,22.5,22.53,14.571,-0.22%,128610
+2021/1/14,22.55,22.73,22.525,22.73,14.7,0.89%,82744
+2021/1/15,22.64,22.64,22.355,22.43,14.506,-1.32%,148073
+2021/1/19,22.44,22.45,22.33,22.35,14.454,-0.36%,109005
+2021/1/20,22.41,22.47,22.33,22.43,14.506,0.36%,124783
+2021/1/21,22.52,22.52,22.35,22.47,14.532,0.18%,131834
+2021/1/22,22.19,22.27,22.025,22.07,14.273,-1.78%,146162
+2021/1/25,22.18,22.36,22.15,22.31,14.429,1.09%,76292
+2021/1/26,22.44,22.49,22.41,22.45,14.519,0.63%,47857
+2021/1/27,22.5,22.562,22.285,22.4,14.487,-0.22%,76146
+2021/1/28,22.63,22.69,22.32,22.4,14.487,0.00%,147910
+2021/1/29,22.49,22.55,22.322,22.38,14.474,-0.09%,78267
+2021/2/1,22.75,22.79,22.552,22.76,14.72,1.70%,139348
+2021/2/2,22.85,22.85,22.69,22.69,14.674,-0.31%,178460
+2021/2/3,22.78,22.89,22.691,22.85,14.778,0.71%,72709
+2021/2/4,22.82,22.98,22.66,22.97,14.855,0.53%,112555
+2021/2/5,23.09,23.19,23.02,23.1,14.939,0.57%,76076
+2021/2/8,23.22,23.38,23.2,23.37,15.114,1.17%,167800
+2021/2/9,23.36,23.45,23.277,23.44,15.159,0.30%,90884
+2021/2/10,23.45,23.45,23.255,23.3,15.069,-0.60%,75748
+2021/2/11,23.44,23.46,23.28,23.33,15.088,0.13%,108251
+2021/2/12,23.31,23.56,23.29,23.48,15.185,0.64%,84026
+2021/2/16,23.6,23.88,23.588,23.88,15.444,1.70%,413729
+2021/2/17,23.71,23.83,23.59,23.67,15.308,-0.88%,109356
+2021/2/18,23.99,23.99,23.717,23.78,15.379,0.46%,112123
+2021/2/19,23.87,24,23.74,23.8,15.392,0.08%,151133
+2021/2/22,23.87,24.3,23.87,24.3,15.716,2.10%,265426
+2021/2/23,24.19,24.297,23.97,24.28,15.703,-0.08%,146591
+2021/2/24,24.28,24.54,24.25,24.54,15.871,1.07%,201303
+2021/2/25,24.44,24.44,24.17,24.18,15.638,-1.47%,138441
+2021/2/26,23.93,24.05,23.75,23.79,15.386,-1.61%,245133
+2021/3/1,23.89,23.91,23.565,23.65,15.295,-0.59%,432697
+2021/3/2,23.75,23.91,23.65,23.84,15.418,0.80%,155489
+2021/3/3,23.663,23.77,23.62,23.7,15.327,-0.59%,119025
+2021/3/4,23.68,23.94,23.56,23.67,15.308,-0.13%,138416
+2021/3/5,23.94,24.03,23.808,23.98,15.509,1.31%,232371
+2021/3/8,23.82,23.89,23.75,23.81,15.399,-0.71%,117732
+2021/3/9,23.85,23.87,23.731,23.8,15.392,-0.04%,147126
+2021/3/10,23.8,23.89,23.725,23.89,15.45,0.38%,152543
+2021/3/11,23.99,24.11,23.909,24.11,15.593,0.92%,89122
+2021/3/12,24.26,24.26,23.9,24.06,15.56,-0.21%,67490
+2021/3/15,23.96,24.05,23.83,24.05,15.554,-0.04%,97449
+2021/3/16,23.97,24.01,23.82,24.01,15.528,-0.17%,68589
+2021/3/17,23.93,24.01,23.835,24.01,15.528,0.00%,48953
+2021/3/18,23.71,23.71,23.145,23.23,15.024,-3.25%,150067
+2021/3/19,23.32,23.66,23.225,23.66,15.302,1.85%,34598
+2021/3/22,23.62,23.679,23.498,23.62,15.276,-0.17%,42325
+2021/3/23,23.34,23.44,23.06,23.11,14.946,-2.16%,151732
+2021/3/24,23.44,23.52,23.36,23.52,15.211,1.77%,188725
+2021/3/25,23.27,23.31,23.05,23.11,14.946,-1.74%,78784
+2021/3/26,23.43,23.56,23.41,23.56,15.237,1.95%,68755
+2021/3/29,23.38,23.5,23.21,23.5,15.198,-0.25%,268667
+2021/3/30,23.15,23.245,23.04,23.05,14.907,-1.91%,107201
+2021/3/31,23.06,23.5,23.05,23.28,15.056,1.00%,74887
+2021/4/1,23.47,23.52,23.25,23.44,15.159,0.69%,78538
+2021/4/5,23.37,23.44,23.12,23.24,15.03,-0.85%,120276
+2021/4/6,23.45,23.57,23.31,23.35,15.101,0.47%,84750
+2021/4/7,23.41,23.46,23.24,23.46,15.172,0.47%,327932
+2021/4/8,23.48,23.59,23.39,23.54,15.224,0.34%,165127
+2021/4/9,23.5,23.51,23.395,23.47,15.179,-0.30%,66616
+2021/4/12,23.64,23.64,23.26,23.34,15.095,-0.55%,116328
+2021/4/13,23.34,23.59,23.34,23.54,15.224,0.86%,156448
+2021/4/14,23.7,23.99,23.7,23.93,15.476,1.66%,92998
+2021/4/15,23.91,24.15,23.91,24.15,15.618,0.92%,86112
+2021/4/16,24.24,24.24,24.078,24.16,15.625,0.04%,93279
+2021/4/19,24.16,24.269,24.14,24.23,15.67,0.29%,107799
+2021/4/20,24.35,24.42,24.12,24.29,15.709,0.25%,86194
+2021/4/21,24.18,24.41,24.14,24.35,15.748,0.25%,126985
+2021/4/22,24.43,24.56,24.315,24.55,15.877,0.82%,122007
+2021/4/23,24.56,24.725,24.55,24.67,15.955,0.49%,100035
+2021/4/26,24.74,25,24.705,25,16.168,1.34%,95076
+2021/4/27,25.13,25.19,25.04,25.19,16.291,0.76%,61499
+2021/4/28,25.18,25.34,25.07,25.18,16.285,-0.04%,192770
+2021/4/29,25.35,25.35,25.04,25.175,16.281,-0.02%,3354968
+2021/4/30,25.04,25.26,25.02,25.2,16.298,0.10%,220871
+2021/5/3,25.45,25.55,25.32,25.46,16.466,1.03%,124868
+2021/5/4,25.6,25.68,25.47,25.58,16.543,0.47%,148857
+2021/5/5,25.7,25.77,25.65,25.65,16.589,0.27%,94656
+2021/5/6,25.81,25.95,25.745,25.95,16.783,1.17%,161860
+2021/5/7,26.03,26.18,25.91,26.12,16.893,0.66%,102131
+2021/5/10,26.25,26.25,25.911,25.99,16.808,-0.50%,123170
+2021/5/11,25.85,26.26,25.85,26.23,16.964,0.92%,112093
+2021/5/12,26.25,26.38,26.1,26.12,16.893,-0.42%,174092
+2021/5/13,25.86,25.86,25.509,25.59,16.55,-2.03%,351538
+2021/5/14,25.79,25.84,25.607,25.71,16.627,0.47%,98960
+2021/5/17,25.84,26.06,25.84,26.04,16.841,1.28%,137013
+2021/5/18,26.13,26.16,25.808,26.02,16.828,-0.08%,164383
+2021/5/19,25.58,25.58,25.31,25.55,16.524,-1.81%,99077
+2021/5/20,25.54,25.54,25.221,25.28,16.349,-1.06%,79848
+2021/5/21,25.38,25.44,25.29,25.3,16.362,0.08%,60126
+2021/5/24,25.39,25.57,25.33,25.57,16.537,1.07%,165594
+2021/5/25,25.56,25.64,25.38,25.5,16.492,-0.27%,69243
+2021/5/26,25.38,25.589,25.29,25.53,16.511,0.12%,111799
+2021/5/27,25.59,25.9,25.59,25.82,16.699,1.14%,68083
+2021/5/28,25.95,26.01,25.84,25.84,16.711,0.08%,156663
+2021/6/1,26.34,26.54,26.172,26.3,17.009,1.78%,152117
+2021/6/2,26.37,26.37,26.21,26.37,17.054,0.27%,75217
+2021/6/3,26.25,26.25,25.921,25.95,16.783,-1.59%,128314
+2021/6/4,26.17,26.404,26.17,26.38,17.061,1.66%,62897
+2021/6/7,26.45,26.45,26.22,26.3,17.009,-0.30%,77479
+2021/6/8,26.3,26.48,26.29,26.45,17.106,0.57%,126511
+2021/6/9,26.45,26.472,26.32,26.43,17.093,-0.08%,80714
+2021/6/10,26.5,26.57,26.3,26.44,17.1,0.04%,63283
+2021/6/11,26.51,26.51,26.36,26.48,17.125,0.15%,73817
+2021/6/14,26.26,26.36,26.17,26.34,17.035,-0.53%,135761
+2021/6/15,26.15,26.19,25.98,26,16.815,-1.29%,212152
+2021/6/16,26,26.17,25.82,25.89,16.744,-0.42%,153118
+2021/6/17,25.55,25.57,25,25.08,16.22,-3.13%,133323
+2021/6/18,25.22,25.43,25.17,25.27,16.343,0.76%,219691
+2021/6/21,25.3,25.55,25.15,25.54,16.517,1.07%,88505
+2021/6/22,25.47,25.64,25.47,25.48,16.479,-0.23%,73604
+2021/6/23,25.68,25.918,25.65,25.72,16.634,0.94%,51765
+2021/6/24,25.53,25.77,25.475,25.75,16.653,0.12%,104691
+2021/6/25,25.89,25.89,25.62,25.8,16.686,0.19%,43473
+2021/6/28,25.8,25.98,25.8,25.97,16.796,0.66%,61437
+2021/6/29,26.07,26.15,25.93,25.97,16.796,0.00%,159896
+2021/6/30,26.02,26.45,25.84,26.37,17.054,1.54%,93782
+2021/7/1,26.69,26.73,26.28,26.32,17.022,-0.19%,93934
+2021/7/2,26.42,26.52,26.352,26.52,17.151,0.76%,56774
+2021/7/6,26.51,26.51,25.74,25.85,16.718,-2.53%,97061
+2021/7/7,25.91,25.97,25.545,25.755,16.657,-0.37%,183825
+2021/7/8,25.76,25.85,25.58,25.85,16.718,0.37%,61041
+2021/7/9,25.99,26.09,25.915,26.06,16.854,0.81%,127140
+2021/7/12,26.03,26.239,25.94,26.2,16.944,0.54%,37736
+2021/7/13,26.22,26.4,26.14,26.25,16.977,0.19%,65013
+2021/7/14,26.38,26.508,26.21,26.22,16.957,-0.11%,42980
+2021/7/15,26.25,26.34,26.16,26.21,16.951,-0.04%,80992
+2021/7/16,26.3,26.365,25.98,26.16,16.918,-0.19%,64731
+2021/7/19,25.98,25.98,25.543,25.67,16.602,-1.87%,94313
+2021/7/20,25.8,26.06,25.8,26.06,16.854,1.52%,62990
+2021/7/21,26.18,26.41,26.18,26.35,17.041,1.11%,88132
+2021/7/22,26.42,26.62,26.3,26.61,17.209,0.99%,53192
+2021/7/23,26.55,26.73,26.55,26.68,17.255,0.26%,145979
+2021/7/26,26.73,26.98,26.73,26.97,17.442,1.09%,81243
+2021/7/27,27,27,26.64,26.75,17.3,-0.82%,163802
+2021/7/28,26.96,26.96,26.722,26.84,17.358,0.34%,51486
+2021/7/29,27.01,27.2,26.99,27.17,17.572,1.23%,137555
+2021/7/30,26.99,26.99,26.75,26.77,17.313,-1.47%,254942
+2021/8/2,26.85,26.94,26.56,26.73,17.287,-0.15%,102902
+2021/8/3,26.42,26.62,26.42,26.62,17.216,-0.41%,78410
+2021/8/4,26.74,26.74,26.37,26.4,17.074,-0.83%,64898
+2021/8/5,26.45,26.625,26.45,26.56,17.177,0.61%,44934
+2021/8/6,26.56,26.56,26.33,26.4,17.074,-0.60%,154251
+2021/8/9,26.03,26.05,25.853,25.9,16.75,-1.89%,56600
+2021/8/10,26.08,26.34,26.05,26.31,17.015,1.58%,113942
+2021/8/11,26.25,26.51,26.2,26.51,17.145,0.76%,57332
+2021/8/12,26.5,26.57,26.27,26.43,17.093,-0.30%,98558
+2021/8/13,26.52,26.65,26.45,26.5,17.138,0.26%,74157
+2021/8/16,26.36,26.54,26.35,26.5,17.138,0.00%,64668
+2021/8/17,26.35,26.429,26.1,26.17,16.925,-1.25%,121838
+2021/8/18,26.22,26.22,25.933,25.98,16.802,-0.73%,60649
+2021/8/19,25.62,25.69,25.46,25.6,16.556,-1.46%,185414
+2021/8/20,25.49,25.622,25.35,25.4,16.427,-0.78%,55849
+2021/8/23,25.83,25.96,25.81,25.96,16.789,2.20%,45100
+2021/8/24,26.09,26.329,26.09,26.24,16.97,1.08%,169650
+2021/8/25,26.32,26.42,26.25,26.39,17.067,0.57%,88425
+2021/8/26,26.32,26.53,26.29,26.47,17.119,0.30%,65188
+2021/8/27,26.61,26.85,26.61,26.85,17.365,1.44%,507302
+2021/8/30,26.89,26.89,26.7,26.84,17.358,-0.04%,89081
+2021/8/31,26.78,26.78,26.576,26.66,17.242,-0.67%,263849
+2021/9/1,26.61,26.78,26.53,26.78,17.319,0.45%,300745
+2021/9/2,26.92,26.998,26.85,26.9,17.397,0.45%,51885
+2021/9/3,27.02,27.1,26.99,27.04,17.488,0.52%,116715
+2021/9/7,26.92,26.92,26.64,26.67,17.248,-1.37%,121117
+2021/9/8,26.97,27,26.85,26.9,17.397,0.86%,78759
+2021/9/9,26.78,27,26.77,26.86,17.371,-0.15%,62463
+2021/9/10,27.03,27.12,26.98,27.06,17.5,0.74%,88097
+2021/9/13,27.13,27.22,27.07,27.2,17.591,0.52%,107878
+2021/9/14,27.27,27.349,27.22,27.28,17.643,0.29%,98053
+2021/9/15,27.74,27.855,27.62,27.75,17.947,1.72%,57528
+2021/9/16,27.5,27.5,27.29,27.39,17.714,-1.30%,64761
+2021/9/17,27.34,27.34,27.118,27.18,17.578,-0.77%,256796
+2021/9/20,26.9,26.964,26.665,26.8,17.332,-1.40%,158227
+2021/9/21,26.69,26.72,26.464,26.64,17.229,-0.60%,56367
+2021/9/22,26.99,27.1,26.903,26.94,17.423,1.13%,64347
+2021/9/23,27.03,27.41,27.03,27.41,17.727,1.74%,60036
+2021/9/24,27.35,27.57,27.285,27.5,17.785,0.33%,219455
+2021/9/27,27.9,28.18,27.9,28.18,18.225,2.47%,68683
+2021/9/28,28.32,28.36,27.888,27.98,18.095,-0.71%,205850
+2021/9/29,27.85,27.92,27.63,27.63,17.869,-1.25%,89410
+2021/9/30,27.59,28.083,27.59,28.07,18.154,1.59%,98031
+2021/10/1,28.04,28.18,27.92,28.11,18.18,0.14%,132651
+2021/10/4,28.4,28.698,28.4,28.48,18.419,1.32%,259723
+2021/10/5,28.69,28.98,28.684,28.96,18.729,1.69%,233776
+2021/10/6,28.56,28.56,28.26,28.28,18.289,-2.35%,182010
+2021/10/7,28.42,28.62,28.15,28.55,18.464,0.95%,195610
+2021/10/8,28.75,28.797,28.55,28.55,18.464,0.00%,378580
+2021/10/11,28.88,28.88,28.575,28.6,18.496,0.18%,82236
+2021/10/12,28.66,28.69,28.549,28.59,18.49,-0.03%,81193
+2021/10/13,28.63,28.82,28.42,28.76,18.6,0.59%,127754
+2021/10/14,29.13,29.16,29.01,29.09,18.813,1.15%,337500
+2021/10/15,29.26,29.29,29.11,29.14,18.846,0.17%,232140
+2021/10/18,29.25,29.25,28.76,28.8,18.626,-1.17%,170698
+2021/10/19,28.78,28.95,28.69,28.91,18.697,0.38%,112510
+2021/10/20,28.85,29.33,28.829,29.32,18.962,1.42%,171928
+2021/10/21,28.92,28.97,28.566,28.82,18.639,-1.71%,149978
+2021/10/22,29,29.07,28.65,28.95,18.723,0.45%,67936
+2021/10/25,29.32,29.5,29.3,29.44,19.04,1.69%,105456
+2021/10/26,29.31,29.458,29.155,29.4,19.014,-0.14%,120649
+2021/10/27,29.28,29.345,29.045,29.1,18.82,-1.02%,107104
+2021/10/28,29.08,29.199,28.884,29.04,18.781,-0.21%,165372
+2021/10/29,28.74,28.87,28.57,28.77,18.606,-0.93%,333425
+2021/11/1,28.9,28.95,28.77,28.82,18.639,0.17%,241019
+2021/11/2,28.9,28.99,28.82,28.94,18.716,0.42%,162215
+2021/11/3,28.77,28.856,28.65,28.76,18.6,-0.62%,110612
+2021/11/4,29.12,29.143,28.443,28.49,18.425,-0.94%,109164
+2021/11/5,28.58,28.68,28.373,28.63,18.516,0.49%,89818
+2021/11/8,28.76,28.76,28.61,28.61,18.503,-0.07%,165926
+2021/11/9,28.45,28.574,28.25,28.49,18.425,-0.42%,97073
+2021/11/10,28.45,28.58,28.31,28.36,18.341,-0.46%,70511
+2021/11/11,28.54,28.758,28.54,28.71,18.568,1.23%,122482
+2021/11/12,28.58,28.735,28.565,28.58,18.484,-0.45%,82259
+2021/11/15,28.49,28.77,28.45,28.75,18.593,0.59%,98753
+2021/11/16,28.84,28.93,28.73,28.76,18.6,0.03%,159429
+2021/11/17,28.69,28.81,28.413,28.53,18.451,-0.80%,142886
+2021/11/18,28.64,28.73,28.495,28.53,18.451,0.00%,64325
+2021/11/19,28.55,28.59,28.345,28.39,18.361,-0.49%,49959
+2021/11/22,28.21,28.48,28.21,28.38,18.354,-0.04%,67686
+2021/11/23,28.55,28.85,28.55,28.8,18.626,1.48%,85586
+2021/11/24,28.76,28.939,28.76,28.79,18.619,-0.03%,93629
+2021/11/26,28.41,28.41,27.62,27.82,17.992,-3.37%,94097
+2021/11/29,27.91,27.91,27.37,27.45,17.753,-1.33%,88260
+2021/11/30,26.95,27.05,26.5,26.69,17.261,-2.77%,384679
+2021/12/1,26.81,26.85,26.343,26.36,17.048,-1.24%,140676
+2021/12/2,26.28,26.65,26.28,26.57,17.184,0.80%,116974
+2021/12/3,26.8,26.95,26.57,26.59,17.197,0.08%,173822
+2021/12/6,26.51,26.73,26.373,26.71,17.274,0.45%,113089
+2021/12/7,26.85,27.06,26.83,26.83,17.352,0.45%,113569
+2021/12/8,26.96,27.128,26.942,27.11,17.533,1.04%,120412
+2021/12/9,26.94,26.94,26.74,26.74,17.294,-1.36%,320638
+2021/12/10,27,27,26.82,26.89,17.391,0.56%,2257659
+2021/12/13,27.05,27.05,26.836,26.89,17.391,0.00%,1573937
+2021/12/14,26.7,26.81,26.605,26.705,17.271,-0.69%,219181
+2021/12/15,26.59,26.76,26.47,26.75,17.3,0.17%,112677
+2021/12/16,26.91,27.12,26.829,27,17.462,0.93%,166977
+2021/12/17,26.92,26.959,26.71,26.81,17.339,-0.70%,136557
+2021/12/20,26.54,26.6,26.35,26.59,17.197,-0.82%,447014
+2021/12/21,22.33,22.53,22.24,22.47,17.421,-15.49%,715629
+2021/12/22,22.7,22.93,22.67,22.93,17.778,2.05%,315630
+2021/12/23,22.73,22.93,22.712,22.91,17.763,-0.09%,279781
+2021/12/27,22.92,23.27,22.92,23.23,18.011,1.40%,858766
+2021/12/28,23.22,23.25,23.11,23.16,17.956,-0.30%,282153
+2021/12/29,23.1,23.3,23.04,23.1,17.91,-0.26%,740925
+2021/12/30,23.09,23.23,22.94,23.05,17.871,-0.22%,1489363
+2021/12/31,23.07,23.07,22.9,22.99,17.825,-0.26%,409103
+2022/1/3,22.99,23.11,22.84,23.06,17.879,0.30%,465185
+2022/1/4,23.12,23.35,23.12,23.26,18.034,0.87%,298992
+2022/1/5,23.36,23.465,23.26,23.26,18.034,0.00%,147158
+2022/1/6,23.28,23.41,23.26,23.34,18.096,0.34%,155105
+2022/1/7,23.4,23.48,23.31,23.46,18.189,0.51%,175350
+2022/1/10,23.39,23.436,23.255,23.34,18.096,-0.51%,188696
+2022/1/11,23.45,23.82,23.405,23.75,18.414,1.76%,171094
+2022/1/12,23.95,24.169,23.95,24.145,18.72,1.66%,191245
+2022/1/13,24.03,24.03,23.74,23.75,18.414,-1.64%,584236
+2022/1/14,23.79,24.02,23.79,24,18.608,1.05%,158894
+2022/1/18,24.01,24.151,24.01,24.09,18.677,0.37%,241401
+2022/1/19,24.28,24.43,24.28,24.31,18.848,0.91%,216107
+2022/1/20,24.4,24.499,24.3,24.3,18.84,-0.04%,356151
+2022/1/21,24.38,24.41,24.25,24.32,18.856,0.08%,285130
+2022/1/24,24.18,24.26,23.94,24.22,18.778,-0.41%,244536
+2022/1/25,24.2,24.46,24.2,24.42,18.933,0.83%,314453
+2022/1/26,24.59,24.71,24.47,24.49,18.988,0.29%,307961
+2022/1/27,24.59,24.71,24.425,24.62,19.088,0.53%,333965
+2022/1/28,24.88,24.97,24.73,24.82,19.243,0.81%,297950
+2022/1/31,25.02,25.249,24.726,24.95,19.344,0.52%,458281
+2022/2/1,25,25.22,24.955,25.22,19.554,1.08%,411104
+2022/2/2,25.45,25.522,25.35,25.44,19.724,0.87%,329252
+2022/2/3,25.11,25.34,25.014,25.27,19.592,-0.67%,196187
+2022/2/4,25.32,25.48,25.28,25.37,19.67,0.40%,229442
+2022/2/7,25.31,25.33,25.21,25.27,19.592,-0.39%,317179
+2022/2/8,25.27,25.27,25.1,25.17,19.515,-0.40%,111169
+2022/2/9,25.16,25.41,25.16,25.38,19.678,0.83%,105672
+2022/2/10,25.36,25.62,25.21,25.21,19.546,-0.67%,135330
+2022/2/11,25.22,25.584,25.18,25.52,19.786,1.23%,238371
+2022/2/14,25.47,25.73,25.38,25.65,19.887,0.51%,332847
+2022/2/15,25.43,25.46,25.27,25.39,19.685,-1.01%,229408
+2022/2/16,25.64,25.84,25.613,25.64,19.879,0.98%,176457
+2022/2/17,25.76,25.83,25.682,25.78,19.988,0.55%,652245
+2022/2/18,25.71,25.915,25.71,25.84,20.034,0.23%,218349
+2022/2/22,26.23,26.32,26.11,26.18,20.298,1.32%,408987
+2022/2/23,26.32,26.5,26.28,26.38,20.453,0.76%,305161
+2022/2/24,27.44,27.44,26.38,26.51,20.554,0.49%,537669
+2022/2/25,26.2,26.235,25.91,26.05,20.197,-1.74%,1240489
+2022/2/28,26.51,26.65,26.428,26.56,20.592,1.96%,3419833
+2022/3/1,27.34,27.81,27.27,27.81,21.562,4.71%,651845
+2022/3/2,28.3,28.55,27.99,28.47,22.073,2.37%,570129
+2022/3/3,28.67,28.99,28.391,28.69,22.244,0.77%,316513
+2022/3/4,29.23,29.75,28.982,29.54,22.903,2.96%,466648
+2022/3/7,29.84,30.73,29.84,30.73,23.826,4.03%,653991
+2022/3/8,31.02,31.25,30.19,31.1,24.112,1.20%,867277
+2022/3/9,30.24,30.24,28.5,28.62,22.19,-7.97%,652546
+2022/3/10,28.87,29.2,28.41,28.54,22.128,-0.28%,218956
+2022/3/11,28.5,29.069,28.4,29.01,22.492,1.65%,293104
+2022/3/14,28.5,28.524,28,28.09,21.779,-3.17%,281895
+2022/3/15,27.69,27.852,27.3,27.62,21.414,-1.67%,714592
+2022/3/16,27.66,28.154,27.36,27.47,21.298,-0.54%,256054
+2022/3/17,28.24,28.48,28.105,28.38,22.004,3.31%,388232
+2022/3/18,28.4,28.47,28.2,28.42,22.035,0.14%,171304
+2022/3/21,28.7,29.21,28.58,29.08,22.546,2.32%,322480
+2022/3/22,29.22,29.22,28.821,28.96,22.453,-0.41%,195986
+2022/3/23,29.5,29.91,29.5,29.8,23.104,2.90%,370405
+2022/3/24,30.01,30.1,29.775,29.99,23.252,0.64%,220826
+2022/3/25,29.94,30.061,29.67,29.92,23.197,-0.23%,250418
+2022/3/28,29.5,29.5,28.835,28.92,22.422,-3.34%,257662
+2022/3/29,28.34,28.72,28.13,28.63,22.197,-1.00%,251930
+2022/3/30,29.12,29.3,29.05,29.18,22.624,1.92%,147826
+2022/3/31,29.05,29.2,28.667,28.72,22.267,-1.58%,141663
+2022/4/1,28.54,28.85,28.54,28.67,22.228,-0.17%,204638
+2022/4/4,29.07,29.14,28.867,28.94,22.438,0.94%,376028
+2022/4/5,29.35,29.479,28.981,29.04,22.515,0.35%,274098
+2022/4/6,29.3,29.4,28.7,28.85,22.368,-0.65%,319451
+2022/4/7,28.87,28.986,28.556,28.98,22.469,0.45%,1273962
+2022/4/8,29.01,29.33,28.919,29.33,22.74,1.21%,350725
+2022/4/11,29.08,29.21,29.005,29.18,22.624,-0.51%,376420
+2022/4/12,29.65,29.962,29.55,29.79,23.097,2.09%,320387
+2022/4/13,30.02,30.44,29.82,30.44,23.601,2.18%,329121
+2022/4/14,30.25,30.69,30.1,30.68,23.787,0.79%,257735
+2022/4/18,30.87,31.524,30.87,31.23,24.213,1.79%,391150
+2022/4/19,30.53,30.54,30.2,30.35,23.531,-2.82%,356821
+2022/4/20,30.36,30.37,30.01,30.23,23.438,-0.40%,432212
+2022/4/21,30.44,30.451,30.106,30.34,23.523,0.36%,191499
+2022/4/22,30.15,30.22,29.65,29.75,23.066,-1.94%,194455
+2022/4/25,29.1,29.59,29,29.47,22.849,-0.94%,185727
+2022/4/26,29.59,29.79,29.37,29.68,23.011,0.71%,139969
+2022/4/27,29.73,30.067,29.609,29.92,23.197,0.81%,169328
+2022/4/28,29.89,29.99,29.64,29.83,23.128,-0.30%,190807
+2022/4/29,29.98,30.16,29.76,29.84,23.135,0.03%,185340
+2022/5/2,29.63,29.85,29.282,29.83,23.128,-0.03%,264458
+2022/5/3,29.97,30.16,29.58,29.68,23.011,-0.50%,235799
+2022/5/4,30.3,30.57,30.078,30.44,23.601,2.56%,372580
+2022/5/5,30.72,30.72,30.25,30.52,23.663,0.26%,373108
+2022/5/6,30.57,30.57,30.06,30.15,23.376,-1.21%,202137
+2022/5/9,29.46,29.51,28.68,28.83,22.352,-4.38%,397458
+2022/5/10,28.79,29.01,28.63,28.65,22.213,-0.62%,231149
+2022/5/11,29.2,29.5,29.2,29.42,22.81,2.69%,265448
+2022/5/12,29.18,29.49,29.03,29.39,22.787,-0.10%,359074
+2022/5/13,29.53,29.69,29.29,29.69,23.019,1.02%,1191104
+2022/5/16,30.06,30.35,30.02,30.3,23.492,2.05%,355534
+2022/5/17,30.5,30.629,30.3,30.37,23.546,0.23%,310920
+2022/5/18,30.42,30.42,29.8,29.84,23.135,-1.75%,264737
+2022/5/19,29.76,30.39,29.76,30.17,23.391,1.11%,376282
+2022/5/20,30.09,30.29,30.04,30.18,23.399,0.03%,874200
+2022/5/23,30.33,30.68,30.23,30.64,23.756,1.52%,341115
+2022/5/24,30.6,30.6,30.37,30.53,23.67,-0.36%,245054
+2022/5/25,30.59,30.68,30.48,30.62,23.74,0.29%,187013
+2022/5/26,30.62,31.11,30.58,30.75,23.841,0.42%,354495
+2022/5/27,30.67,31,30.64,30.95,23.996,0.65%,465009
+2022/5/31,31.12,31.17,30.3,30.42,23.585,-1.71%,195628
+2022/6/1,30.75,30.87,30.54,30.7,23.802,0.92%,172267
+2022/6/2,30.93,31.189,30.765,31.11,24.12,1.34%,484989
+2022/6/3,31.04,31.13,30.91,31.13,24.136,0.06%,196819
+2022/6/6,31.4,31.608,31.32,31.55,24.461,1.35%,174932
+2022/6/7,31.4,31.69,31.3,31.66,24.547,0.35%,170308
+2022/6/8,31.75,31.94,31.35,31.42,24.36,-0.76%,204878
+2022/6/9,31.15,31.63,30.987,31.51,24.43,0.29%,467610
+2022/6/10,31.27,31.368,31.02,31.28,24.252,-0.73%,250736
+2022/6/13,30.95,31.01,30.42,30.74,23.833,-1.73%,300271
+2022/6/14,30.69,30.69,29.63,29.8,23.104,-3.06%,296375
+2022/6/15,30.03,30.16,29.77,29.96,23.229,0.54%,168400
+2022/6/16,30.03,30.18,29.89,30.03,23.283,0.23%,472935
+2022/6/17,29.88,29.95,29.172,29.33,22.74,-2.33%,203295
+2022/6/21,29.24,29.47,29.12,29.2,22.639,-0.44%,254907
+2022/6/22,28.58,28.92,28.49,28.71,22.259,-1.68%,342364
+2022/6/23,28.58,28.65,27.831,27.84,21.585,-3.03%,589182
+2022/6/24,27.83,28.15,27.68,27.94,21.662,0.36%,305018
+2022/6/27,27.99,28.22,27.745,28.12,21.802,0.64%,381171
+2022/6/28,28.25,28.45,28.21,28.34,21.972,0.78%,219075
+2022/6/29,28.6,28.686,28.11,28.12,21.802,-0.78%,142084
+2022/6/30,27.95,27.99,27.01,27.16,21.058,-3.41%,451829
+2022/7/1,27.29,27.359,26.99,27.05,20.972,-0.41%,272699
+2022/7/5,26.51,26.57,25.67,25.84,20.034,-4.47%,479142
+2022/7/6,25.81,25.87,25.355,25.56,19.817,-1.08%,1705346
+2022/7/7,26.19,26.72,26.19,26.55,20.585,3.87%,148369
+2022/7/8,26.67,26.85,26.49,26.77,20.755,0.83%,216142
+2022/7/11,26.99,27.03,26.79,26.88,20.841,0.41%,116241
+2022/7/12,26.66,26.66,25.81,25.85,20.042,-3.83%,176125
+2022/7/13,25.93,26.454,25.93,26.13,20.259,1.08%,591962
+2022/7/14,25.78,25.955,25.57,25.9,20.081,-0.88%,157198
+2022/7/15,25.98,26.29,25.82,26.26,20.36,1.39%,190181
+2022/7/18,26.85,27.12,26.85,26.93,20.879,2.55%,345687
+2022/7/19,26.59,26.895,26.55,26.88,20.841,-0.19%,143213
+2022/7/20,26.9,27.188,26.793,27.04,20.965,0.60%,340680
+2022/7/21,26.62,26.97,26.6,26.85,20.817,-0.70%,770048
+2022/7/22,26.85,27.15,26.79,26.83,20.802,-0.07%,203997
+2022/7/25,27.07,27.33,26.94,27.31,21.174,1.79%,126279
+2022/7/26,27.85,27.88,27.38,27.49,21.313,0.66%,249541
+2022/7/27,27.63,27.89,27.5,27.88,21.616,1.42%,151141
+2022/7/28,28.02,28.13,27.77,27.85,21.593,-0.11%,242927
+2022/7/29,27.96,28.37,27.96,28.19,21.856,1.22%,553598
+2022/8/1,27.44,27.75,27.28,27.68,21.461,-1.81%,301412
+2022/8/2,27.38,27.49,27.1,27.1,21.011,-2.10%,177595
+2022/8/3,27.28,27.39,26.894,27.3,21.166,0.74%,280093
+2022/8/4,27.13,27.39,27.1,27.34,21.197,0.15%,548185
+2022/8/5,26.94,27.44,26.94,27.16,21.058,-0.66%,193036
+2022/8/8,27.03,27.25,26.995,27.12,21.027,-0.15%,101669
+2022/8/9,27.46,27.56,27.33,27.43,21.267,1.14%,131199
+2022/8/10,27.52,27.96,27.42,27.88,21.616,1.64%,138513
+2022/8/11,28.24,28.65,28.136,28.49,22.089,2.19%,146528
+2022/8/12,28.43,28.58,28.29,28.53,22.12,0.14%,260277
+2022/8/15,27.73,28.22,27.6,28.15,21.825,-1.33%,171346
+2022/8/16,28.26,28.37,28.01,28.1,21.786,-0.18%,159826
+2022/8/17,28.19,28.23,27.921,28.1,21.786,0.00%,290994
+2022/8/18,28.18,28.32,27.93,28.15,21.825,0.18%,209584
+2022/8/19,28.08,28.35,27.96,28.2,21.864,0.18%,119156
+2022/8/22,28.64,28.74,28.15,28.74,22.283,1.91%,152098
+2022/8/23,28.81,29.123,28.67,28.75,22.29,0.03%,214805
+2022/8/24,28.58,28.9,28.58,28.88,22.391,0.45%,131241
+2022/8/25,28.95,29.03,28.661,28.72,22.267,-0.55%,233348
+2022/8/26,28.86,29.03,28.7,28.8,22.329,0.28%,105065
+2022/8/29,28.74,29.04,28.72,28.97,22.461,0.59%,214040
+2022/8/30,28.54,28.54,28.276,28.44,22.05,-1.83%,211717
+2022/8/31,28.1,28.32,28.01,28.09,21.779,-1.23%,304708
+2022/9/1,27.84,27.88,27.56,27.61,21.407,-1.71%,215681
+2022/9/2,27.76,27.8,27.52,27.63,21.422,0.07%,212509
+2022/9/6,27.42,27.45,27.05,27.11,21.019,-1.88%,365795
+2022/9/7,26.88,27.17,26.722,26.78,20.763,-1.22%,142688
+2022/9/8,26.88,27,26.73,26.88,20.841,0.37%,109455
+2022/9/9,27.15,27.505,27.15,27.42,21.259,2.01%,57069
+2022/9/12,27.66,28.08,27.63,28.04,21.74,2.26%,124281
+2022/9/13,27.82,28,27.666,27.88,21.616,-0.57%,192113
+2022/9/14,28.11,28.2,27.934,28.08,21.771,0.72%,159809
+2022/9/15,27.54,27.54,27.165,27.22,21.104,-3.06%,158540
+2022/9/16,27.18,27.21,26.96,27.1,21.011,-0.44%,284291
+2022/9/19,26.79,27.21,26.73,27.21,21.096,0.41%,121347
+2022/9/20,27.05,27.29,26.931,27.16,21.058,-0.18%,242318
+2022/9/21,27.44,27.44,26.971,27.17,21.065,0.04%,228079
+2022/9/22,27.27,27.342,26.83,26.87,20.833,-1.10%,161498
+2022/9/23,26.1,26.13,25.94,26,20.158,-3.24%,981987
+2022/9/26,25.89,26.05,25.5,25.63,19.871,-1.42%,232003
+2022/9/27,25.75,25.9,25.57,25.58,19.833,-0.20%,237705
+2022/9/28,25.74,26.23,25.64,26.23,20.337,2.54%,197190
+2022/9/29,26.11,26.23,25.853,26.11,20.244,-0.46%,96269
+2022/9/30,25.95,26.22,25.81,25.83,20.026,-1.07%,114237
+2022/10/3,26.06,26.21,25.91,26.21,20.321,1.47%,830769
+2022/10/4,26.55,27.04,26.55,26.78,20.763,2.17%,1989287
+2022/10/5,26.81,27.13,26.72,27.08,20.996,1.12%,169282
+2022/10/6,27.02,27.14,26.98,27.07,20.988,-0.04%,141162
+2022/10/7,26.95,27.29,26.916,27.05,20.972,-0.07%,118104
+2022/10/10,27.22,27.36,26.841,26.92,20.872,-0.48%,78917
+2022/10/11,26.72,26.849,26.6,26.61,20.631,-1.15%,173915
+2022/10/12,26.66,26.72,26.55,26.59,20.616,-0.08%,122757
+2022/10/13,26.43,26.97,26.3,26.82,20.794,0.86%,142196
+2022/10/14,26.64,26.75,26.324,26.375,20.449,-1.66%,128173
+2022/10/17,26.33,26.45,26.15,26.17,20.29,-0.78%,186168
+2022/10/18,26.12,26.21,25.82,25.98,20.143,-0.73%,106148
+2022/10/19,25.72,25.86,25.661,25.75,19.964,-0.89%,132581
+2022/10/20,25.9,26.053,25.77,25.8,20.003,0.19%,193452
+2022/10/21,25.56,25.899,25.56,25.89,20.073,0.35%,219807
+2022/10/24,25.84,26.05,25.84,25.96,20.127,0.27%,159677
+2022/10/25,26.01,26.22,25.971,26.15,20.275,0.73%,230741
+2022/10/26,26.23,26.524,26.22,26.46,20.515,1.19%,177126
+2022/10/27,26.5,26.5,26.18,26.29,20.383,-0.64%,145835
+2022/10/28,25.95,26.06,25.78,26.01,20.166,-1.07%,275688
+2022/10/31,26.14,26.37,26.09,26.23,20.337,0.85%,139267
+2022/11/1,26.51,26.51,26.24,26.46,20.515,0.88%,405158
+2022/11/2,26.54,26.84,26.44,26.56,20.592,0.38%,216307
+2022/11/3,26.29,26.53,26.25,26.39,20.461,-0.64%,205043
+2022/11/4,27.08,27.4,26.91,27.4,21.244,3.83%,152391
+2022/11/7,27.53,27.72,27.31,27.31,21.174,-0.33%,290064
+2022/11/8,27.26,27.366,26.95,27.02,20.949,-1.06%,1574697
+2022/11/9,26.74,26.84,26.55,26.57,20.6,-1.67%,509171
+2022/11/10,26.79,26.995,26.685,26.95,20.895,1.43%,350039
+2022/11/11,27.4,27.55,27.089,27.23,21.112,1.04%,131250
+2022/11/14,27.28,27.545,27.08,27.09,21.003,-0.51%,129494
+2022/11/15,27.04,27.55,26.97,27.399,21.243,1.14%,197517
+2022/11/16,27,27.18,26.88,27.15,21.05,-0.91%,231149
+2022/11/17,26.87,26.94,26.72,26.79,20.771,-1.33%,113965
+2022/11/18,26.44,26.8,26.42,26.71,20.709,-0.30%,145895
+2022/11/21,26.51,26.91,26.4,26.79,20.771,0.30%,180487
+2022/11/22,27.04,27.24,26.92,27.19,21.081,1.49%,115960
+2022/11/23,27.18,27.3,27.01,27.08,20.996,-0.40%,200440
+2022/11/25,27.2,27.2,26.82,26.86,20.825,-0.81%,76382
+2022/11/28,26.46,26.73,26.43,26.68,20.685,-0.67%,82351
+2022/11/29,26.81,27.06,26.78,26.83,20.802,0.56%,226296
+2022/11/30,27.17,27.22,26.89,27.18,21.073,1.30%,221000
+2022/12/1,27.4,27.43,26.96,27.08,20.996,-0.37%,1827868
+2022/12/2,26.75,26.95,26.62,26.63,20.647,-1.66%,287256
+2022/12/5,26.52,26.62,25.82,25.86,20.05,-2.89%,192472
+2022/12/6,25.92,26.02,25.5,25.61,19.856,-0.97%,481500
+2022/12/7,25.76,25.9,25.52,25.84,20.034,0.90%,226937
+2022/12/8,26.05,26.082,25.78,25.95,20.119,0.43%,575544
+2022/12/9,26.18,26.235,25.86,26.04,20.189,0.35%,273672
+2022/12/12,26.3,26.43,26.21,26.26,20.36,0.84%,478879
+2022/12/13,26.8,26.96,26.72,26.85,20.817,2.25%,281636
+2022/12/14,26.75,26.89,26.62,26.75,20.74,-0.37%,307368
+2022/12/15,26.7,26.7,26.33,26.51,20.554,-0.90%,673490
+2022/12/16,21.9,22.015,21.835,21.98,20.459,-17.09%,821329
+2022/12/19,21.81,21.88,21.64,21.71,20.207,-1.23%,523127
+2022/12/20,21.71,21.94,21.7,21.83,20.319,0.55%,829214
+2022/12/21,21.98,22.09,21.971,22.09,20.561,1.19%,616951
+2022/12/22,21.92,21.98,21.63,21.79,20.282,-1.36%,964815
+2022/12/23,21.78,22.02,21.78,21.95,20.431,0.73%,555960
+2022/12/27,21.97,22.33,21.96,22.13,20.598,0.82%,1173659
+2022/12/28,21.92,21.98,21.77,21.92,20.403,-0.95%,552565
+2022/12/29,21.78,21.95,21.77,21.95,20.431,0.14%,982153
+2022/12/30,21.91,22.06,21.85,22.06,20.533,0.50%,666244
+2023/1/3,21.84,21.95,21.45,21.5,20.012,-2.54%,443911
+2023/1/4,21.39,21.39,21.13,21.19,19.723,-1.44%,378456
+2023/1/5,21,21.025,20.86,20.92,19.472,-1.27%,451339
+2023/1/6,21.05,21.189,20.97,21.1,19.64,0.86%,442892
+2023/1/9,21.35,21.48,21.25,21.25,19.779,0.71%,493179
+2023/1/10,21.27,21.31,21.13,21.21,19.742,-0.19%,237316
+2023/1/11,21.36,21.43,21.2,21.43,19.947,1.04%,453433
+2023/1/12,21.63,21.76,21.48,21.63,20.133,0.93%,262137
+2023/1/13,21.6,21.82,21.6,21.82,20.31,0.88%,251319
+2023/1/17,21.89,21.97,21.8,21.97,20.449,0.69%,290577
+2023/1/18,22.07,22.09,21.7,21.72,20.217,-1.14%,425478
+2023/1/19,21.81,21.92,21.75,21.87,20.356,0.69%,287965
+2023/1/20,21.93,21.98,21.83,21.93,20.412,0.27%,224567
+2023/1/23,21.89,22,21.807,21.97,20.449,0.18%,290536
+2023/1/24,21.96,22.01,21.85,21.9,20.384,-0.32%,487465
+2023/1/25,21.8,21.888,21.76,21.85,20.338,-0.23%,376910
+2023/1/26,21.95,21.99,21.803,21.98,20.459,0.59%,260506
+2023/1/27,21.93,21.99,21.74,21.8,20.291,-0.82%,207567
+2023/1/30,21.71,21.815,21.6,21.6,20.105,-0.92%,491201
+2023/1/31,21.57,21.9,21.57,21.87,20.356,1.25%,843527
+2023/2/1,21.76,21.76,21.302,21.54,20.049,-1.51%,677173
+2023/2/2,21.54,21.62,21.31,21.32,19.844,-1.02%,639575
+2023/2/3,21.15,21.308,20.875,20.94,19.491,-1.78%,720184
+2023/2/6,20.9,20.92,20.642,20.89,19.444,-0.24%,219986
+2023/2/7,20.96,21.21,20.93,21.18,19.714,1.39%,724812
+2023/2/8,21.259,21.259,21.03,21.17,19.705,-0.05%,480481
+2023/2/9,21.15,21.185,20.98,21.06,19.602,-0.52%,240955
+2023/2/10,21.14,21.31,21.14,21.29,19.816,1.09%,165691
+2023/2/13,21.19,21.29,21.15,21.26,19.789,-0.14%,138597
+2023/2/14,21.18,21.38,21.13,21.3,19.826,0.19%,159088
+2023/2/15,21.05,21.097,20.951,21.03,19.574,-1.27%,198357
+2023/2/16,21,21.11,20.997,21.03,19.574,0.00%,246305
+2023/2/17,20.8,20.91,20.71,20.87,19.426,-0.76%,135226
+2023/2/21,21.01,21.095,20.92,20.94,19.491,0.34%,208089
+2023/2/22,20.94,20.95,20.74,20.79,19.351,-0.72%,360343
+2023/2/23,20.85,20.905,20.7,20.81,19.37,0.10%,303380
+2023/2/24,20.61,20.736,20.53,20.69,19.258,-0.58%,295012
+2023/2/27,20.86,20.87,20.69,20.78,19.342,0.43%,144141
+2023/2/28,20.79,20.83,20.74,20.78,19.342,0.00%,1314538
+2023/3/1,20.8,21.09,20.8,21.04,19.584,1.25%,210843
+2023/3/2,20.97,21.03,20.865,20.94,19.491,-0.48%,1042453
+2023/3/3,20.95,21.29,20.95,21.28,19.807,1.62%,345565
+2023/3/6,20.96,21.13,20.96,21.13,19.668,-0.70%,115491
+2023/3/7,20.95,20.96,20.7,20.71,19.277,-1.99%,295427
+2023/3/8,20.63,20.704,20.59,20.6,19.174,-0.53%,310438
+2023/3/9,20.7,20.73,20.37,20.41,18.997,-0.92%,224651
+2023/3/10,20.42,20.56,20.41,20.5,19.081,0.44%,400903
+2023/3/13,20.45,20.78,20.38,20.61,19.184,0.54%,638177
+2023/3/14,20.54,20.658,20.43,20.5,19.081,-0.53%,742448
+2023/3/15,20.16,20.245,19.95,20.13,18.737,-1.80%,487539
+2023/3/16,20.08,20.248,19.98,20.2,18.802,0.35%,392552
+2023/3/17,20.22,20.24,20.04,20.15,18.755,-0.25%,331027
+2023/3/20,20.38,20.38,20.03,20.16,18.765,0.05%,320362
+2023/3/21,20.2,20.26,20.075,20.21,18.811,0.25%,206127
+2023/3/22,20.22,20.3,20.101,20.2,18.802,-0.05%,192192
+2023/3/23,20.2,20.34,20.105,20.12,18.727,-0.40%,134341
+2023/3/24,20.15,20.296,20.13,20.23,18.83,0.55%,186507
+2023/3/27,20.23,20.47,20.174,20.43,19.016,0.99%,277831
+2023/3/28,20.42,20.61,20.42,20.59,19.165,0.78%,3383069
+2023/3/29,20.54,20.63,20.44,20.5,19.081,-0.44%,302488
+2023/3/30,20.52,20.57,20.48,20.57,19.146,0.34%,127866
+2023/3/31,20.58,20.78,20.58,20.77,19.332,0.97%,202328
+2023/4/3,21,21.13,20.935,20.97,19.519,0.96%,175698
+2023/4/4,20.96,21.01,20.88,20.99,19.537,0.10%,335800
+2023/4/5,20.98,21.03,20.923,21,19.547,0.05%,133175
+2023/4/6,20.95,20.97,20.87,20.91,19.463,-0.43%,141055
+2023/4/10,20.93,20.99,20.9,20.94,19.491,0.14%,204374
+2023/4/11,20.99,21.14,20.99,21.12,19.658,0.86%,324249
+2023/4/12,21.23,21.24,21.12,21.2,19.733,0.38%,218805
+2023/4/13,21.33,21.377,21.23,21.23,19.761,0.14%,137238
+2023/4/14,21.24,21.31,21.1,21.27,19.798,0.19%,194216
+2023/4/17,21.3,21.33,21.195,21.29,19.816,0.09%,313947
+2023/4/18,21.47,21.475,21.271,21.42,19.937,0.61%,2715191
+2023/4/19,21.15,21.27,21.115,21.17,19.705,-1.17%,204773
+2023/4/20,20.96,21.045,20.9,20.97,19.519,-0.94%,179675
+2023/4/21,20.99,20.99,20.781,20.85,19.407,-0.57%,281600
+2023/4/24,20.83,20.95,20.741,20.89,19.444,0.19%,229307
+2023/4/25,20.75,20.75,20.53,20.68,19.249,-1.01%,404334
+2023/4/26,20.64,20.64,20.37,20.37,18.96,-1.50%,153188
+2023/4/27,20.35,20.46,20.31,20.43,19.016,0.29%,521273
+2023/4/28,20.4,20.61,20.36,20.61,19.184,0.88%,365038
+2023/5/1,20.64,20.64,20.39,20.48,19.063,-0.63%,213016
+2023/5/2,20.27,20.44,20.15,20.18,18.783,-1.46%,2984831
+2023/5/3,20,20.09,19.98,20,18.616,-0.89%,243234
+2023/5/4,20.07,20.2,19.97,20.06,18.672,0.30%,411766
+2023/5/5,20.15,20.378,20.15,20.33,18.923,1.35%,164648
+2023/5/8,20.37,20.52,20.35,20.44,19.025,0.54%,240634
+2023/5/9,20.53,20.53,20.25,20.49,19.072,0.24%,180867
+2023/5/10,20.32,20.38,20.26,20.3,18.895,-0.93%,197921
+2023/5/11,20.07,20.121,19.96,20.02,18.634,-1.38%,138947
+2023/5/12,20.06,20.09,19.93,20.01,18.625,-0.05%,107793
+2023/5/15,20,20.29,20,20.23,18.83,1.10%,173407
+2023/5/16,20.18,20.24,19.97,19.99,18.606,-1.19%,239791
+2023/5/17,20.07,20.13,19.95,20.09,18.7,0.50%,327402
+2023/5/18,19.86,20.02,19.83,20.02,18.634,-0.35%,173419
+2023/5/19,20.12,20.18,19.975,20.01,18.625,-0.05%,229474
+2023/5/22,19.93,19.99,19.89,19.94,18.56,-0.35%,113718
+2023/5/23,19.92,19.98,19.885,19.9,18.523,-0.20%,158926
+2023/5/24,19.96,20.02,19.825,19.88,18.504,-0.10%,395618
+2023/5/25,19.75,19.755,19.56,19.63,18.271,-1.26%,177357
+2023/5/26,19.8,19.837,19.755,19.83,18.457,1.02%,287983
+2023/5/30,19.59,19.59,19.43,19.48,18.132,-1.77%,791257
+2023/5/31,19.44,19.5,19.36,19.4,18.057,-0.41%,232447
+2023/6/1,19.53,19.73,19.5,19.65,18.29,1.29%,396142
+2023/6/2,19.81,19.87,19.702,19.84,18.467,0.97%,308764
+2023/6/5,19.96,19.96,19.83,19.86,18.485,0.10%,534453
+2023/6/6,19.8,19.975,19.799,19.91,18.532,0.25%,467483
+2023/6/7,19.99,20.11,19.96,19.96,18.579,0.25%,480303
+2023/6/8,20.05,20.17,19.92,20.07,18.681,0.55%,289252
+2023/6/9,20.05,20.18,20.03,20.06,18.672,-0.05%,184954
+2023/6/12,19.83,19.93,19.77,19.87,18.495,-0.95%,203146
+2023/6/13,20.07,20.14,20.04,20.04,18.653,0.86%,341902
+2023/6/14,20.15,20.2,20.064,20.12,18.727,0.40%,117734
+2023/6/15,20.25,20.6,20.25,20.56,19.137,2.19%,167342
+2023/6/16,20.7,20.908,20.7,20.88,19.435,1.56%,512437
+2023/6/20,20.69,20.69,20.54,20.63,19.202,-1.20%,330502
+2023/6/21,20.55,20.85,20.55,20.81,19.37,0.87%,243081
+2023/6/22,20.59,20.64,20.422,20.53,19.109,-1.35%,810276
+2023/6/23,20.22,20.36,20.195,20.36,18.951,-0.83%,130429
+2023/6/26,20.5,20.536,20.38,20.42,19.007,0.29%,2264305
+2023/6/27,20.29,20.3,20.1,20.13,18.737,-1.42%,171354
+2023/6/28,19.94,20.04,19.869,19.94,18.56,-0.94%,496969
+2023/6/29,19.84,20.009,19.84,19.93,18.551,-0.05%,136932
+2023/6/30,20.04,20.3,20.04,20.16,18.765,1.15%,253957
+2023/7/3,20.26,20.33,20.21,20.24,18.839,0.40%,239368
+2023/7/5,20.42,20.44,20.27,20.33,18.923,0.44%,166482
+2023/7/6,20.29,20.29,20.08,20.23,18.83,-0.49%,526606
+2023/7/7,20.2,20.384,20.2,20.29,18.886,0.30%,187820
+2023/7/10,20.32,20.44,20.32,20.38,18.969,0.44%,157959
+2023/7/11,20.44,20.58,20.432,20.58,19.156,0.98%,189896
+2023/7/12,20.74,20.79,20.61,20.63,19.202,0.24%,254499
+2023/7/13,20.71,20.89,20.68,20.89,19.444,1.26%,135544
+2023/7/14,20.9,20.92,20.78,20.85,19.407,-0.19%,198959
+2023/7/17,20.84,20.84,20.652,20.66,19.23,-0.91%,141494
+2023/7/18,20.81,20.975,20.81,20.92,19.472,1.26%,223111
+2023/7/19,21.08,21.16,21,21.08,19.621,0.76%,402674
+2023/7/20,21.24,21.24,21.12,21.14,19.677,0.28%,519231
+2023/7/21,21.07,21.23,21.07,21.18,19.714,0.19%,160977
+2023/7/24,21.38,21.56,21.32,21.46,19.975,1.32%,130055
+2023/7/25,21.46,21.65,21.45,21.64,20.142,0.84%,566501
+2023/7/26,21.51,21.53,21.449,21.5,20.012,-0.65%,94674
+2023/7/27,21.42,21.43,21.3,21.31,19.835,-0.88%,133345
+2023/7/28,21.35,21.46,21.27,21.45,19.965,0.66%,187043
+2023/7/31,21.42,21.5,21.37,21.5,20.012,0.23%,246189
+2023/8/1,21.3,21.37,21.23,21.36,19.882,-0.65%,1139375
+2023/8/2,21.22,21.24,20.97,21.02,19.565,-1.59%,561248
+2023/8/3,21.01,21.16,20.995,21.12,19.658,0.48%,574927
+2023/8/4,21.17,21.23,21.15,21.19,19.723,0.33%,110108
+2023/8/7,21.22,21.22,21.1,21.19,19.723,0.00%,190969
+2023/8/8,20.91,21.18,20.88,21.15,19.686,-0.19%,268004
+2023/8/9,21.34,21.34,21.24,21.31,19.835,0.76%,4015907
+2023/8/10,21.27,21.33,21.11,21.19,19.723,-0.56%,2338401
+2023/8/11,21.12,21.21,21.1,21.15,19.686,-0.19%,204890
+2023/8/14,21.02,21.06,20.96,21.04,19.584,-0.52%,205363
+2023/8/15,20.93,20.93,20.77,20.8,19.36,-1.14%,245281
+2023/8/16,20.8,20.87,20.67,20.67,19.239,-0.62%,144501
+2023/8/17,20.87,20.89,20.75,20.76,19.323,0.44%,294681
+2023/8/18,20.85,20.93,20.8,20.93,19.481,0.82%,172502
+2023/8/21,21.02,21.06,20.88,20.91,19.463,-0.10%,250574
+2023/8/22,20.94,20.96,20.81,20.84,19.398,-0.33%,148830
+2023/8/23,20.82,21.02,20.82,20.97,19.519,0.62%,221744
+2023/8/24,20.87,21.051,20.835,21,19.547,0.14%,355385
+2023/8/25,21.13,21.21,21.04,21.17,19.705,0.81%,107270
+2023/8/28,21.2,21.289,21.16,21.19,19.723,0.09%,193108
+2023/8/29,21.13,21.26,21.12,21.22,19.751,0.14%,138818
+2023/8/30,21.33,21.36,21.22,21.28,19.807,0.28%,164966
+2023/8/31,21.31,21.39,21.24,21.28,19.807,0.00%,350138
+2023/9/1,21.5,21.55,21.41,21.43,19.947,0.70%,99213
+2023/9/5,21.42,21.499,21.385,21.44,19.956,0.05%,591783
+2023/9/6,21.32,21.425,21.31,21.37,19.891,-0.33%,94034
+2023/9/7,21.31,21.345,21.26,21.34,19.863,-0.14%,376424
+2023/9/8,21.3,21.39,21.29,21.29,19.816,-0.23%,173975
+2023/9/11,21.44,21.5,21.394,21.43,19.947,0.66%,153259
+2023/9/12,21.43,21.52,21.4,21.48,19.993,0.23%,186589
+2023/9/13,21.54,21.55,21.44,21.54,20.049,0.28%,141942
+2023/9/14,21.58,21.68,21.57,21.64,20.142,0.46%,257858
+2023/9/15,21.65,21.68,21.585,21.63,20.133,-0.05%,270556
+2023/9/18,21.66,21.66,21.565,21.61,20.114,-0.09%,117041
+2023/9/19,21.68,21.71,21.62,21.64,20.142,0.14%,103824
+2023/9/20,21.53,21.66,21.49,21.49,20.003,-0.69%,139395
+2023/9/21,21.48,21.51,21.32,21.32,19.844,-0.79%,121482
+2023/9/22,21.45,21.498,21.34,21.41,19.928,0.42%,90261
+2023/9/25,21.38,21.38,21.23,21.31,19.835,-0.47%,93317
+2023/9/26,21.2,21.25,21.172,21.21,19.742,-0.47%,212790
+2023/9/27,21.31,21.38,21.3,21.31,19.835,0.47%,198467
+2023/9/28,21.33,21.41,21.29,21.34,19.863,0.14%,246411
+2023/9/29,21.45,21.45,21.09,21.11,19.649,-1.08%,266589
+2023/10/2,21.03,21.07,20.9,20.92,19.472,-0.90%,402043
+2023/10/3,20.89,20.9,20.79,20.9,19.453,-0.10%,165283
+2023/10/4,20.73,20.74,20.45,20.54,19.118,-1.72%,271957
+2023/10/5,20.38,20.55,20.37,20.5,19.081,-0.19%,191719
+2023/10/6,20.66,20.72,20.52,20.67,19.239,0.83%,151018
+2023/10/9,20.93,20.99,20.865,20.99,19.537,1.55%,112464
+2023/10/10,20.94,20.94,20.84,20.91,19.463,-0.38%,121858
+2023/10/11,20.82,20.85,20.7,20.85,19.407,-0.29%,173295
+2023/10/12,20.87,20.9,20.751,20.9,19.453,0.24%,169884
+2023/10/13,21.15,21.28,21.11,21.25,19.779,1.67%,208572
+2023/10/16,21.19,21.195,21.122,21.17,19.705,-0.38%,155731
+2023/10/17,21.14,21.24,21.115,21.19,19.723,0.09%,74444
+2023/10/18,21.37,21.42,21.32,21.4,19.919,0.99%,612776
+2023/10/19,21.34,21.525,21.27,21.52,20.031,0.56%,2356720
+2023/10/20,21.53,21.575,21.34,21.4,19.919,-0.56%,124183
+2023/10/23,21.33,21.36,21.19,21.22,19.751,-0.84%,114721
+2023/10/24,21.12,21.18,21.04,21.17,19.705,-0.24%,119920
+2023/10/25,21.16,21.25,21.03,21.25,19.779,0.38%,148049
+2023/10/26,21.14,21.235,21.115,21.18,19.714,-0.33%,115546
+2023/10/27,21.31,21.44,21.24,21.39,19.91,0.99%,95290
+2023/10/30,21.3,21.33,21.11,21.17,19.705,-1.03%,139565
+2023/10/31,21.21,21.34,21.15,21.19,19.723,0.09%,123707
+2023/11/1,21.24,21.3,21.06,21.12,19.658,-0.33%,242188
+2023/11/2,21.15,21.305,21.14,21.3,19.826,0.85%,153055
+2023/11/3,21.28,21.44,21.28,21.3,19.826,0.00%,151699
+2023/11/6,21.2,21.357,21.2,21.28,19.807,-0.09%,156630
+2023/11/7,20.99,21.025,20.87,20.9,19.453,-1.79%,159708
+2023/11/8,20.86,20.91,20.687,20.76,19.323,-0.67%,133998
+2023/11/9,20.76,20.825,20.65,20.68,19.249,-0.39%,159553
+2023/11/10,20.64,20.649,20.59,20.61,19.184,-0.34%,212757
+2023/11/13,20.69,20.97,20.66,20.97,19.519,1.75%,206317
+2023/11/14,21.01,21.09,20.95,20.98,19.528,0.05%,214538
+2023/11/15,20.98,21.03,20.93,20.96,19.509,-0.10%,132760
+2023/11/16,20.83,20.83,20.61,20.61,19.184,-1.67%,229318
+2023/11/17,20.6,20.7,20.58,20.68,19.249,0.34%,325274
+2023/11/20,20.76,20.86,20.73,20.81,19.37,0.63%,165062
+2023/11/21,20.89,20.921,20.86,20.89,19.444,0.38%,169910
+2023/11/22,20.63,20.77,20.58,20.75,19.314,-0.67%,218068
+2023/11/24,20.69,20.74,20.62,20.62,19.193,-0.63%,199623
+2023/11/27,20.58,20.6,20.47,20.54,19.118,-0.39%,268706
+2023/11/28,20.59,20.81,20.57,20.7,19.267,0.78%,573073
+2023/11/29,20.8,20.829,20.66,20.82,19.379,0.58%,347087
+2023/11/30,20.84,20.88,20.625,20.68,19.249,-0.67%,187127
+2023/12/1,20.6,20.825,20.57,20.57,19.146,-0.53%,299580
+2023/12/4,20.38,20.44,20.32,20.34,18.932,-1.12%,316140
+2023/12/5,20.3,20.41,20.235,20.27,18.867,-0.34%,282271
+2023/12/6,20.19,20.19,19.83,19.83,18.457,-2.17%,786466
+2023/12/7,19.97,19.97,19.86,19.92,18.541,0.45%,393930
+2023/12/8,20.02,20.07,19.88,19.95,18.569,0.15%,326016
+2023/12/11,19.76,19.87,19.685,19.84,18.467,-0.55%,617515
+2023/12/12,19.71,19.74,19.619,19.65,18.29,-0.96%,1662067
+2023/12/13,19.59,19.84,19.58,19.84,18.467,0.97%,335746
+2023/12/14,20.07,20.14,20.05,20.13,18.737,1.46%,849026
+2023/12/15,19.39,19.43,19.3,19.39,18.757,-3.68%,803308
+2023/12/18,19.52,19.6,19.43,19.48,18.844,0.46%,1234722
+2023/12/19,19.46,19.585,19.41,19.58,18.94,0.51%,1073503
+2023/12/20,19.6,19.601,19.37,19.39,18.757,-0.97%,734593
+2023/12/21,19.38,19.46,19.375,19.45,18.815,0.31%,804183
+2023/12/22,19.55,19.595,19.455,19.48,18.844,0.15%,563479
+2023/12/26,19.46,19.66,19.355,19.59,18.95,0.56%,473135
+2023/12/27,19.7,19.74,19.63,19.66,19.018,0.36%,736365
+2023/12/28,19.62,19.68,19.51,19.51,18.873,-0.76%,692262
+2023/12/29,19.48,19.508,19.36,19.36,18.728,-0.77%,684555
+2024/1/2,19.41,19.44,19.205,19.24,18.612,-0.62%,1375297
+2024/1/3,19.3,19.37,19.25,19.36,18.728,0.62%,558719
+2024/1/4,19.31,19.368,19.23,19.35,18.718,-0.05%,160284
+2024/1/5,19.35,19.46,19.31,19.38,18.747,0.16%,262188
+2024/1/8,19.09,19.21,19.01,19.17,18.544,-1.08%,426780
+2024/1/9,19.26,19.41,19.23,19.32,18.689,0.78%,450162
+2024/1/10,19.34,19.34,19.15,19.16,18.534,-0.83%,313548
+2024/1/11,19.31,19.4,19.23,19.25,18.621,0.47%,537920
+2024/1/12,19.5,19.54,19.2,19.32,18.689,0.36%,321420
+2024/1/16,19.26,19.295,19.13,19.13,18.505,-0.98%,454027
+2024/1/17,19,19.055,18.97,19.03,18.408,-0.52%,246453
+2024/1/18,18.96,19.165,18.96,19.15,18.524,0.63%,438511
+2024/1/19,19.19,19.243,19.07,19.08,18.457,-0.37%,314671
+2024/1/22,19,19.14,18.965,19.1,18.476,0.10%,393060
+2024/1/23,19.14,19.28,19.14,19.26,18.631,0.84%,486258
+2024/1/24,19.34,19.455,19.315,19.41,18.776,0.78%,667488
+2024/1/25,19.5,19.5,19.355,19.49,18.853,0.41%,1832036
+2024/1/26,19.41,19.515,19.31,19.5,18.863,0.05%,662719
+2024/1/29,19.37,19.39,19.294,19.34,18.708,-0.82%,209341
+2024/1/30,19.36,19.55,19.335,19.55,18.911,1.09%,215936
+2024/1/31,19.48,19.52,19.39,19.43,18.795,-0.61%,286866
+2024/2/1,19.37,19.45,19.205,19.25,18.621,-0.93%,1450839
+2024/2/2,19.08,19.16,19.07,19.11,18.486,-0.73%,603994
+2024/2/5,19.03,19.09,18.95,19.08,18.457,-0.16%,653006
+2024/2/6,19.06,19.15,19.06,19.11,18.486,0.16%,321776
+2024/2/7,19.07,19.15,19.07,19.11,18.486,0.00%,194799
+2024/2/8,19.09,19.19,19.09,19.16,18.534,0.26%,215149
+2024/2/9,19.18,19.23,19.11,19.17,18.544,0.05%,258856
+2024/2/12,19.12,19.2,19.11,19.11,18.486,-0.31%,129438
+2024/2/13,19.02,19.09,18.99,19.01,18.389,-0.52%,7680815
+2024/2/14,19.07,19.07,18.84,18.87,18.254,-0.74%,506949
+2024/2/15,18.91,19,18.9,18.95,18.331,0.42%,353770
+2024/2/16,18.97,19.06,18.93,19.01,18.389,0.32%,190048
+2024/2/20,19.02,19.04,18.91,18.98,18.36,-0.16%,187299
+2024/2/21,19.09,19.12,19.04,19.1,18.476,0.63%,115585
+2024/2/22,19.02,19.11,19.02,19.1,18.476,0.00%,97536
+2024/2/23,18.92,18.95,18.88,18.88,18.263,-1.15%,197821
+2024/2/26,18.92,19,18.864,18.97,18.35,0.48%,95528
+2024/2/27,19.01,19.16,19.01,19.12,18.495,0.79%,237542
+2024/2/28,19.11,19.175,19.11,19.16,18.534,0.21%,120139
+2024/2/29,19.08,19.216,19.08,19.15,18.524,-0.05%,457735
+2024/3/1,19.21,19.28,19.12,19.25,18.621,0.52%,973161
+2024/3/4,19.42,19.44,19.325,19.36,18.728,0.57%,260724
+2024/3/5,19.32,19.36,19.25,19.28,18.65,-0.41%,110894
+2024/3/6,19.39,19.445,19.36,19.39,18.757,0.57%,103333
+2024/3/7,19.44,19.54,19.42,19.48,18.844,0.46%,229887
+2024/3/8,19.43,19.445,19.32,19.43,18.795,-0.26%,228425
+2024/3/11,19.38,19.53,19.37,19.49,18.853,0.31%,236064
+2024/3/12,19.46,19.52,19.41,19.48,18.844,-0.05%,201330
+2024/3/13,19.52,19.658,19.52,19.63,18.989,0.77%,451482
+2024/3/14,19.61,19.695,19.58,19.65,19.008,0.10%,248932
+2024/3/15,19.63,19.73,19.6,19.69,19.047,0.20%,207931
+2024/3/18,19.81,19.84,19.712,19.79,19.144,0.51%,188979
+2024/3/19,19.77,19.79,19.715,19.77,19.124,-0.10%,136386
+2024/3/20,19.65,19.82,19.62,19.79,19.144,0.10%,338511
+2024/3/21,19.81,19.82,19.658,19.75,19.105,-0.20%,147222
+2024/3/22,19.7,19.7,19.6,19.61,18.969,-0.71%,149241
+2024/3/25,19.64,19.79,19.64,19.73,19.086,0.61%,198316
+2024/3/26,19.74,19.75,19.595,19.62,18.979,-0.56%,321239
+2024/3/27,19.48,19.59,19.48,19.58,18.94,-0.20%,143513
+2024/3/28,19.63,19.82,19.61,19.77,19.124,0.97%,384816
+2024/4/1,19.92,19.97,19.82,19.91,19.26,0.71%,346170
+2024/4/2,20,20.11,20,20.06,19.405,0.75%,220714
+2024/4/3,20.2,20.34,20.197,20.34,19.676,1.40%,534817
+2024/4/4,20.23,20.4,20.23,20.33,19.666,-0.05%,197256
+2024/4/5,20.38,20.56,20.37,20.49,19.821,0.79%,136812
+2024/4/8,20.55,20.56,20.41,20.53,19.859,0.20%,232202
+2024/4/9,20.55,20.62,20.46,20.53,19.859,0.00%,245416
+2024/4/10,20.47,20.54,20.412,20.5,19.83,-0.15%,111107
+2024/4/11,20.46,20.46,20.34,20.45,19.782,-0.24%,107451
+2024/4/12,20.7,20.79,20.42,20.45,19.782,0.00%,778536
+2024/4/15,20.49,20.56,20.325,20.56,19.888,0.54%,193538
+2024/4/16,20.44,20.51,20.34,20.5,19.83,-0.29%,123054
+2024/4/17,20.5,20.54,20.32,20.35,19.685,-0.73%,115487
+2024/4/18,20.37,20.4,20.32,20.35,19.685,0.00%,177258
+2024/4/19,20.43,20.59,20.42,20.52,19.85,0.84%,130622
+2024/4/22,20.37,20.53,20.35,20.5,19.83,-0.10%,258756
+2024/4/23,20.31,20.55,20.31,20.53,19.859,0.15%,108683
+2024/4/24,20.5,20.555,20.465,20.49,19.821,-0.19%,68408
+2024/4/25,20.39,20.59,20.39,20.59,19.917,0.49%,134328
+2024/4/26,20.6,20.64,20.53,20.54,19.869,-0.24%,202701
+2024/4/29,20.49,20.69,20.49,20.61,19.937,0.34%,225465
+2024/4/30,20.44,20.44,20.25,20.25,19.589,-1.75%,391404
+2024/5/1,20.16,20.232,20.06,20.07,19.414,-0.89%,505253
+2024/5/2,20.08,20.205,20.055,20.16,19.502,0.45%,227517
+2024/5/3,20.25,20.275,20.17,20.25,19.589,0.45%,277670
+2024/5/6,20.37,20.57,20.37,20.53,19.859,1.38%,299876
+2024/5/7,20.47,20.54,20.47,20.51,19.84,-0.10%,254234
+2024/5/8,20.37,20.455,20.32,20.4,19.734,-0.54%,188059
+2024/5/9,20.42,20.55,20.42,20.55,19.879,0.74%,177991
+2024/5/10,20.59,20.61,20.53,20.56,19.888,0.05%,85703
+2024/5/13,20.58,20.68,20.58,20.66,19.985,0.49%,116414
+2024/5/14,20.59,20.676,20.59,20.67,19.995,0.05%,112163
+2024/5/15,20.7,20.81,20.6,20.81,20.13,0.68%,184878
+2024/5/16,20.82,20.87,20.776,20.85,20.169,0.19%,122564
+2024/5/17,21.08,21.24,21.055,21.21,20.517,1.73%,173197
+2024/5/20,21.25,21.485,21.25,21.44,20.74,1.08%,325149
+2024/5/21,21.46,21.53,21.37,21.45,20.749,0.05%,98471
+2024/5/22,21.33,21.33,21.19,21.24,20.546,-0.98%,118289
+2024/5/23,21.36,21.41,21.021,21.06,20.372,-0.85%,110641
+2024/5/24,21.09,21.1,21.052,21.09,20.401,0.14%,87838
+2024/5/28,21.32,21.43,21.26,21.4,20.701,1.47%,111146
+2024/5/29,21.26,21.28,21.11,21.11,20.42,-1.36%,263184
+2024/5/30,20.96,21,20.815,20.85,20.169,-1.23%,96144
+2024/5/31,20.93,20.94,20.62,20.69,20.014,-0.77%,86057
+2024/6/3,20.78,20.79,20.535,20.6,19.927,-0.43%,261855
+2024/6/4,20.44,20.455,20.3,20.32,19.656,-1.36%,110173
+2024/6/5,20.4,20.505,20.33,20.48,19.811,0.79%,706409
+2024/6/6,20.66,20.79,20.64,20.76,20.082,1.37%,113786
+2024/6/7,20.41,20.54,20.4,20.4,19.734,-1.73%,143217
+2024/6/10,20.6,20.67,20.54,20.6,19.927,0.98%,138110
+2024/6/11,20.57,20.67,20.555,20.64,19.966,0.19%,115325
+2024/6/12,20.79,20.79,20.65,20.68,20.005,0.19%,104946
+2024/6/13,20.7,20.74,20.57,20.6,19.927,-0.39%,170823
+2024/6/14,20.59,20.67,20.58,20.6,19.927,0.00%,91873
+2024/6/17,20.45,20.525,20.41,20.52,19.85,-0.39%,117211
+2024/6/18,20.51,20.665,20.51,20.66,19.985,0.68%,115575
+2024/6/20,20.7,20.79,20.64,20.64,19.966,-0.10%,107689
+2024/6/21,20.61,20.611,20.441,20.45,19.782,-0.92%,102996
+2024/6/24,20.49,20.646,20.49,20.63,19.956,0.88%,625472
+2024/6/25,20.55,20.55,20.38,20.38,19.714,-1.21%,187883
+2024/6/26,20.36,20.42,20.3,20.32,19.656,-0.29%,153225
+2024/6/27,20.45,20.51,20.38,20.42,19.753,0.49%,209707
+2024/6/28,20.52,20.52,20.317,20.33,19.666,-0.44%,115132
+2024/7/1,20.33,20.49,20.29,20.43,19.763,0.49%,125291
+2024/7/2,20.45,20.51,20.395,20.44,19.772,0.05%,97667
+2024/7/3,20.5,20.615,20.5,20.6,19.927,0.78%,453817
+2024/7/5,20.66,20.745,20.66,20.7,20.024,0.49%,140612
+2024/7/8,20.56,20.56,20.408,20.435,19.768,-1.28%,79308
+2024/7/9,20.44,20.5,20.3,20.3,19.637,-0.66%,91094
+2024/7/10,20.33,20.34,20.24,20.27,19.608,-0.15%,131856
+2024/7/11,20.4,20.415,20.29,20.34,19.676,0.35%,101103
+2024/7/12,20.3,20.385,20.26,20.3,19.637,-0.20%,133405
+2024/7/15,20.15,20.236,20.085,20.11,19.453,-0.94%,127689
+2024/7/16,20.03,20.155,20.015,20.12,19.463,0.05%,149962
+2024/7/17,20.13,20.16,20.01,20.05,19.395,-0.35%,74888
+2024/7/18,20.03,20.04,19.91,19.915,19.265,-0.67%,141448
+2024/7/19,19.78,19.87,19.68,19.68,19.037,-1.18%,111193
+2024/7/22,19.66,19.83,19.66,19.81,19.163,0.66%,250541
+2024/7/23,19.79,19.8,19.69,19.73,19.086,-0.40%,150813
+2024/7/24,19.65,19.78,19.61,19.63,18.989,-0.51%,785579
+2024/7/25,19.46,19.64,19.429,19.56,18.921,-0.36%,1128146
+2024/7/26,19.5,19.52,19.375,19.4,18.766,-0.82%,688757
+2024/7/29,19.35,19.41,19.21,19.33,18.699,-0.36%,407614
+2024/7/30,19.2,19.34,19.18,19.3,18.67,-0.16%,394231
+2024/7/31,19.49,19.6,19.42,19.58,18.94,1.45%,110868
+2024/8/1,19.62,19.62,19.31,19.37,18.737,-1.07%,104406
+2024/8/2,19.33,19.35,19.14,19.23,18.602,-0.72%,179990
+2024/8/5,18.8,19.09,18.8,19.07,18.447,-0.83%,643019
+2024/8/6,19.25,19.25,18.972,19.05,18.428,-0.10%,394774
+2024/8/7,19.15,19.22,19.105,19.16,18.534,0.58%,1082675
+2024/8/8,19.18,19.355,19.18,19.29,18.66,0.68%,508245
+2024/8/9,19.41,19.42,19.31,19.34,18.708,0.26%,136457
+2024/8/12,19.51,19.61,19.455,19.59,18.95,1.29%,82712
+2024/8/13,19.49,19.49,19.35,19.35,18.718,-1.23%,148904
+2024/8/14,19.41,19.475,19.32,19.37,18.737,0.10%,189497
+2024/8/15,19.46,19.578,19.44,19.44,18.805,0.36%,190096
+2024/8/16,19.36,19.45,19.33,19.44,18.805,0.00%,163756
+2024/8/19,19.47,19.6,19.46,19.51,18.873,0.36%,399676
+2024/8/20,19.61,19.62,19.465,19.51,18.873,0.00%,852957
+2024/8/21,19.54,19.56,19.414,19.45,18.815,-0.31%,331590
+2024/8/22,19.36,19.362,19.25,19.3,18.67,-0.77%,172037
+2024/8/23,19.45,19.59,19.44,19.58,18.94,1.45%,149653
+2024/8/26,19.67,19.76,19.67,19.7,19.057,0.61%,176577
+2024/8/27,19.67,19.765,19.67,19.73,19.086,0.15%,146259
+2024/8/28,19.53,19.605,19.52,19.55,18.911,-0.91%,86024
+2024/8/29,19.57,19.7,19.561,19.68,19.037,0.66%,160170
+2024/8/30,19.65,19.65,19.505,19.54,18.902,-0.71%,129933
+2024/9/3,19.25,19.37,19.19,19.35,18.718,-0.97%,1642647
+2024/9/4,19.31,19.4,19.24,19.24,18.612,-0.57%,183754
+2024/9/5,19.37,19.46,19.305,19.35,18.718,0.57%,219262
+2024/9/6,19.35,19.39,19.02,19.07,18.447,-1.45%,526277
+2024/9/9,19.1,19.195,19.04,19.165,18.539,0.50%,179789
+2024/9/10,19.16,19.16,18.94,19.01,18.389,-0.81%,150520
+2024/9/11,19.12,19.21,19,19.19,18.563,0.95%,205032
+2024/9/12,19.32,19.51,19.32,19.5,18.863,1.62%,216912
+2024/9/13,19.65,19.69,19.555,19.6,18.96,0.51%,346069
+2024/9/16,19.7,19.76,19.655,19.72,19.076,0.61%,184007
+2024/9/17,19.75,19.82,19.74,19.76,19.115,0.20%,258505
+2024/9/18,19.82,19.875,19.661,19.68,19.037,-0.40%,165799
+2024/9/19,19.86,19.96,19.82,19.92,19.269,1.22%,231787
+2024/9/20,19.9,20.05,19.871,20.02,19.366,0.50%,644273
+2024/9/23,20.13,20.27,20.112,20.2,19.54,0.90%,243793
+2024/9/24,20.43,20.5,20.38,20.47,19.801,1.34%,169053
+2024/9/25,20.43,20.49,20.39,20.435,19.768,-0.17%,141842
+2024/9/26,20.45,20.49,20.36,20.37,19.705,-0.32%,151081
+2024/9/27,20.35,20.495,20.35,20.47,19.801,0.49%,190855
+2024/9/30,20.41,20.52,20.36,20.44,19.772,-0.15%,736416
+2024/10/1,20.46,20.815,20.46,20.67,19.995,1.13%,1024082
+2024/10/2,20.81,20.9,20.7,20.8,20.121,0.63%,2572312
+2024/10/3,20.77,20.93,20.74,20.9,20.217,0.48%,2902714
+2024/10/4,20.91,20.925,20.82,20.84,20.159,-0.29%,282485
+2024/10/7,20.75,20.87,20.745,20.84,20.159,0.00%,204428
+2024/10/8,20.61,20.61,20.38,20.49,19.821,-1.68%,217363
+2024/10/9,20.3,20.34,20.19,20.33,19.666,-0.78%,509975
+2024/10/10,20.4,20.585,20.379,20.57,19.898,1.18%,381702
+2024/10/11,20.64,20.68,20.57,20.61,19.937,0.19%,256539
+2024/10/14,20.36,20.47,20.32,20.35,19.685,-1.26%,98299
+2024/10/15,20.12,20.16,20.065,20.14,19.482,-1.03%,231259
+2024/10/16,20.17,20.19,20.065,20.1,19.443,-0.20%,236890
+2024/10/17,20.08,20.13,20.021,20.13,19.472,0.15%,308668
+2024/10/18,20.16,20.16,20.05,20.13,19.472,0.00%,175307
+2024/10/21,20.23,20.31,20.16,20.18,19.521,0.25%,140468
+2024/10/22,20.31,20.49,20.31,20.45,19.782,1.34%,225828
+2024/10/23,20.38,20.427,20.31,20.39,19.724,-0.29%,280245
+2024/10/24,20.52,20.55,20.31,20.46,19.792,0.34%,159188
+2024/10/25,20.42,20.525,20.396,20.49,19.821,0.15%,168800
+2024/10/28,20.13,20.185,20.09,20.14,19.482,-1.71%,125653
+2024/10/29,20.17,20.202,20.091,20.19,19.531,0.25%,132962
+2024/10/30,20.17,20.27,20.12,20.25,19.589,0.30%,248519
+2024/10/31,20.19,20.218,20.061,20.17,19.511,-0.40%,816366
+2024/11/1,20.26,20.29,20.06,20.065,19.41,-0.52%,137992
+2024/11/4,20.2,20.29,20.2,20.28,19.618,1.07%,101476
+2024/11/5,20.37,20.41,20.265,20.31,19.647,0.15%,156518
+2024/11/6,19.93,20.149,19.9,20.12,19.463,-0.94%,160446
+2024/11/7,20.27,20.4,20.206,20.38,19.714,1.29%,428874
+2024/11/8,20.26,20.26,20.09,20.13,19.472,-1.23%,97764
+2024/11/11,20,20.04,19.91,19.98,19.327,-0.75%,256841
+2024/11/12,19.97,19.98,19.823,19.87,19.221,-0.55%,228136
+2024/11/13,19.8,19.87,19.72,19.81,19.163,-0.30%,161345
+2024/11/14,19.84,19.85,19.665,19.68,19.037,-0.66%,236172
+2024/11/15,19.78,19.829,19.705,19.72,19.076,0.20%,139614
+2024/11/18,19.87,20.07,19.87,20.06,19.405,1.72%,147017
+2024/11/19,20.11,20.175,20.05,20.12,19.463,0.30%,663690
+2024/11/20,20.22,20.28,20.155,20.23,19.569,0.55%,149275
+2024/11/21,20.4,20.4,20.25,20.31,19.647,0.40%,185458
+2024/11/22,20.24,20.35,20.22,20.34,19.676,0.15%,245511
+2024/11/25,20.29,20.33,20.155,20.2,19.54,-0.69%,159649
+2024/11/26,20.25,20.298,20.12,20.23,19.569,0.15%,262595
+2024/11/27,20.15,20.2,20.05,20.07,19.414,-0.79%,319101
+2024/11/29,20.19,20.249,20.18,20.18,19.521,0.55%,45652
+2024/12/2,20.04,20.04,19.9,19.94,19.289,-1.19%,426521
+2024/12/3,20.1,20.11,20.01,20.04,19.385,0.50%,256600
+2024/12/4,20.06,20.089,19.97,20.02,19.366,-0.10%,595527
+2024/12/5,20.05,20.1,19.995,20.04,19.385,0.10%,411360
+2024/12/6,20,20.08,19.955,20.03,19.376,-0.05%,178708
+2024/12/9,20.27,20.335,20.23,20.23,19.569,1.00%,1349486
+2024/12/10,20.26,20.38,20.26,20.33,19.666,0.49%,309192
+2024/12/11,20.39,20.55,20.39,20.48,19.811,0.74%,315356
+2024/12/12,20.36,20.43,20.31,20.39,19.724,-0.44%,493874
+2024/12/13,20.33,20.33,20.25,20.29,19.627,-0.49%,914621
+2024/12/16,20.28,20.29,20.19,20.22,19.56,-0.34%,995301
+2024/12/17,20.02,20.12,19.945,20.11,19.453,-0.54%,587733
+2024/12/18,20.07,20.141,19.86,19.86,19.211,-1.24%,291844
+2024/12/19,19.35,19.36,19.18,19.27,19.27,-2.97%,1106524
+2024/12/20,19.28,19.49,19.28,19.44,19.44,0.88%,1700769
+2024/12/23,19.44,19.49,19.36,19.48,19.48,0.21%,765063
+2024/12/24,19.57,19.59,19.52,19.57,19.57,0.46%,376258
+2024/12/26,19.57,19.59,19.523,19.55,19.55,-0.10%,317174
+2024/12/27,19.59,19.62,19.513,19.58,19.58,0.15%,470674
+2024/12/30,19.82,19.87,19.65,19.72,19.72,0.72%,679443
+2024/12/31,19.65,19.75,19.645,19.75,19.75,0.15%,476313
+2025/1/2,19.84,19.99,19.84,19.9,19.9,0.76%,1684044
+2025/1/3,19.8,19.8,19.655,19.66,19.66,-1.21%,204791
+2025/1/6,19.85,19.925,19.79,19.82,19.82,0.81%,340715
+2025/1/7,19.91,19.93,19.85,19.85,19.85,0.15%,672456
+2025/1/8,19.93,19.955,19.84,19.915,19.915,0.33%,185618
+2025/1/10,20.32,20.51,20.319,20.46,20.46,2.74%,530541
+2025/1/13,20.56,20.605,20.5,20.56,20.56,0.49%,405608
+2025/1/14,20.47,20.57,20.47,20.57,20.57,0.05%,187792
+2025/1/15,20.71,20.91,20.68,20.86,20.86,1.41%,579828
+2025/1/16,20.78,20.86,20.7,20.84,20.84,-0.10%,278581
+2025/1/17,20.65,20.805,20.63,20.7,20.7,-0.67%,469979
+2025/1/21,20.66,20.685,20.61,20.68,20.68,-0.10%,833251
+2025/1/22,20.71,20.73,20.66,20.71,20.71,0.15%,1594187
+2025/1/23,20.69,20.74,20.615,20.65,20.65,-0.29%,1007851
+2025/1/24,20.66,20.695,20.595,20.64,20.64,-0.05%,1866810
+2025/1/27,20.46,20.48,20.27,20.35,20.35,-1.41%,255406
+2025/1/28,20.41,20.45,20.35,20.4,20.4,0.25%,324496
+2025/1/29,20.49,20.59,20.485,20.55,20.55,0.74%,88142
+2025/1/30,20.57,20.668,20.54,20.56,20.56,0.05%,362330
+2025/1/31,20.44,20.555,20.425,20.51,20.51,-0.24%,325119
+2025/2/3,20.69,20.81,20.64,20.79,20.79,1.37%,503935
+2025/2/4,20.56,20.905,20.56,20.82,20.82,0.14%,211097
+2025/2/5,20.77,20.87,20.77,20.84,20.84,0.10%,208562
+2025/2/6,20.87,20.906,20.735,20.9,20.9,0.29%,111438
+2025/2/7,20.96,21.01,20.87,20.9,20.9,0.00%,210249
+2025/2/10,21.06,21.186,21.05,21.18,21.18,1.34%,185804
+2025/2/11,21.2,21.27,21.16,21.16,21.16,-0.09%,1137136
+2025/2/12,21.13,21.18,21.1,21.11,21.11,-0.24%,151756
+2025/2/13,21.12,21.255,21.12,21.25,21.25,0.66%,270041
+2025/2/14,21.39,21.405,21.2,21.22,21.22,-0.14%,148042
+2025/2/18,21.31,21.526,21.27,21.52,21.52,1.41%,266355
+2025/2/19,21.65,21.67,21.52,21.64,21.64,0.56%,901002
+2025/2/20,21.63,21.63,21.56,21.59,21.59,-0.23%,123400
+2025/2/21,21.6,21.6,21.38,21.4,21.4,-0.88%,338284
+2025/2/24,21.33,21.33,21.205,21.25,21.25,-0.70%,199899
+2025/2/25,21.15,21.2,20.99,21.1,21.1,-0.71%,2069544
+2025/2/26,21.02,21.03,20.94,20.98,20.98,-0.57%,364777
+2025/2/27,21.05,21.05,20.865,20.87,20.87,-0.52%,164997
+2025/2/28,20.76,20.77,20.62,20.67,20.67,-0.96%,274735
+2025/3/3,20.76,20.84,20.667,20.72,20.72,0.24%,1049328
+2025/3/4,20.81,20.87,20.693,20.83,20.83,0.53%,277974
+2025/3/5,20.81,20.999,20.795,20.98,20.98,0.72%,541965
+2025/3/6,20.97,21.03,20.905,20.96,20.96,-0.10%,835044
+2025/3/7,20.97,21.106,20.905,21.01,21.01,0.24%,227215
+2025/3/10,21.06,21.165,20.96,20.96,20.96,-0.24%,652883
+2025/3/11,21.17,21.18,21.055,21.06,21.06,0.48%,328511
+2025/3/12,21.03,21.05,20.95,20.98,20.98,-0.38%,303498
+2025/3/13,20.93,21.18,20.93,21.06,21.06,0.38%,289298
+2025/3/14,21.01,21.12,20.975,21.09,21.09,0.14%,196542
+2025/3/17,21.16,21.236,21.145,21.21,21.21,0.57%,239322
+2025/3/18,21.31,21.33,21.19,21.19,21.19,-0.09%,630120
+2025/3/19,21.25,21.38,21.24,21.36,21.36,0.80%,4173040
+2025/3/20,21.54,21.54,21.185,21.3,21.3,-0.28%,339851
+2025/3/21,21.22,21.225,21.155,21.17,21.17,-0.61%,368012
+2025/3/24,21.12,21.22,21.12,21.17,21.17,0.00%,453855
+2025/3/25,21.18,21.277,21.14,21.2,21.2,0.14%,104568
+2025/3/26,21.26,21.26,21.16,21.18,21.18,-0.09%,225473
+2025/3/27,21.16,21.275,21.1,21.25,21.25,0.33%,378625
+2025/3/28,21.23,21.31,21.12,21.3,21.3,0.24%,467852
+2025/3/31,21.39,21.47,21.305,21.46,21.46,0.75%,270384
+2025/4/1,21.47,21.515,21.415,21.45,21.45,-0.05%,420821
+2025/4/2,21.46,21.575,21.42,21.55,21.55,0.47%,719104
+2025/4/3,20.92,21.08,20.91,21,21,-2.55%,514041
+2025/4/4,20.27,20.33,19.98,20.14,20.14,-4.10%,1207095
+2025/4/7,19.94,20.4,19.77,19.82,19.82,-1.59%,1246346
+2025/4/8,20.02,20.09,19.484,19.55,19.55,-1.36%,1995811
+2025/4/9,19.58,20.35,19.45,20.3,20.3,3.84%,1612874
+2025/4/10,20.12,20.22,19.98,20.16,20.16,-0.69%,2771886
+2025/4/11,20.23,20.52,20.23,20.49,20.49,1.64%,667593
+2025/4/14,20.49,20.54,20.372,20.44,20.44,-0.24%,562620
+2025/4/15,20.33,20.42,20.31,20.41,20.41,-0.15%,466748
\ No newline at end of file