diff --git "a/PanelTS/ETF/BNO.csv" "b/PanelTS/ETF/BNO.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/BNO.csv"
@@ -0,0 +1,2515 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,23.22,23.485,23.02,23.22,23.22,-0.17%,214422
+2015/4/20,22.93,23.418,22.93,23.11,23.11,-0.47%,232027
+2015/4/21,22.99,23.11,22.48,22.6,22.6,-2.21%,524852
+2015/4/22,22.76,23.01,22.65,22.89,22.89,1.28%,91341
+2015/4/23,23.23,23.85,23.21,23.6,23.6,3.10%,242111
+2015/4/24,23.64,23.8,23.53,23.769,23.769,0.72%,140998
+2015/4/27,23.8,23.8,23.48,23.54,23.54,-0.96%,139746
+2015/4/28,23.53,23.845,23.49,23.52,23.52,-0.08%,195154
+2015/4/29,23.67,24.26,23.63,23.86,23.86,1.45%,235449
+2015/4/30,23.98,24.37,23.93,24.3,24.3,1.84%,211526
+2015/5/1,24.1,24.295,23.88,24.28,24.28,-0.08%,68717
+2015/5/4,24.18,24.23,24.031,24.22,24.22,-0.25%,104938
+2015/5/5,24.7,24.89,24.54,24.57,24.57,1.45%,190043
+2015/5/6,25.1,25.297,24.53,24.58,24.58,0.04%,205461
+2015/5/7,24.56,24.56,23.713,23.78,23.78,-3.25%,242311
+2015/5/8,23.76,23.95,23.42,23.84,23.84,0.25%,252277
+2015/5/11,23.71,23.78,23.41,23.6,23.6,-1.01%,120121
+2015/5/12,23.75,24.305,23.75,24.1,24.1,2.12%,191605
+2015/5/13,24.37,24.66,24.06,24.1,24.1,0.00%,150450
+2015/5/14,24.24,24.35,23.86,24.03,24.03,-0.29%,148157
+2015/5/15,23.64,24.1,23.53,24.07,24.07,0.17%,121124
+2015/5/18,23.87,24,23.75,23.89,23.89,-0.75%,89047
+2015/5/19,23.46,23.49,23.02,23.12,23.12,-3.22%,434097
+2015/5/20,23.36,23.4,23.19,23.31,23.31,0.82%,184478
+2015/5/21,23.69,24.05,23.65,23.94,23.94,2.70%,183206
+2015/5/22,23.48,23.64,23.48,23.59,23.59,-1.46%,90468
+2015/5/26,23.23,23.25,22.785,22.98,22.98,-2.59%,180610
+2015/5/27,22.6,22.82,22.31,22.42,22.42,-2.44%,225334
+2015/5/28,22.12,22.63,22.074,22.58,22.58,0.71%,164220
+2015/5/29,22.7,23.7,22.7,23.55,23.55,4.30%,259656
+2015/6/1,23.47,23.67,23.169,23.4,23.4,-0.64%,53958
+2015/6/2,23.45,23.689,23.35,23.6,23.6,0.85%,65700
+2015/6/3,23.44,23.46,22.87,22.98,22.98,-2.63%,362043
+2015/6/4,22.99,22.99,22.28,22.43,22.43,-2.39%,215015
+2015/6/5,22.04,22.792,21.96,22.74,22.74,1.38%,134121
+2015/6/8,22.6,22.67,22.455,22.58,22.58,-0.70%,74510
+2015/6/9,23.18,23.36,23.13,23.2,23.2,2.75%,207454
+2015/6/10,23.7,23.77,23.41,23.57,23.57,1.59%,147326
+2015/6/11,23.49,23.49,23.23,23.36,23.36,-0.89%,86574
+2015/6/12,23.17,23.28,22.94,22.96,22.96,-1.71%,103981
+2015/6/15,22.74,22.92,22.7,22.77,22.77,-0.83%,196209
+2015/6/16,22.75,22.81,22.617,22.72,22.72,-0.22%,65343
+2015/6/17,23.04,23.21,22.3,22.68,22.68,-0.18%,170236
+2015/6/18,22.88,22.94,22.72,22.79,22.79,0.49%,97840
+2015/6/19,22.49,22.55,22.2,22.38,22.38,-1.80%,93715
+2015/6/22,22.28,22.59,22.11,22.52,22.52,0.63%,80120
+2015/6/23,22.37,23.063,22.37,22.96,22.96,1.95%,111511
+2015/6/24,22.84,23.1,22.44,22.6,22.6,-1.57%,116457
+2015/6/25,22.5,22.56,22.33,22.48,22.48,-0.53%,95038
+2015/6/26,22.31,22.58,22.253,22.48,22.48,0.00%,34775
+2015/6/29,22.02,22.18,21.964,22.05,22.05,-1.91%,69015
+2015/6/30,22.35,22.67,22.35,22.57,22.57,2.36%,70305
+2015/7/1,22.36,22.38,21.99,22.11,22.11,-2.04%,78214
+2015/7/2,22.27,22.49,21.997,22.02,22.02,-0.41%,64284
+2015/7/6,21.02,21.04,20.076,20.23,20.23,-8.13%,283623
+2015/7/7,20.24,20.53,19.635,20.42,20.42,0.94%,200039
+2015/7/8,20.46,20.512,19.93,20.38,20.38,-0.20%,109503
+2015/7/9,20.8,20.99,20.7,20.78,20.78,1.96%,99844
+2015/7/10,20.76,20.89,20.533,20.81,20.81,0.14%,16681
+2015/7/13,20.39,20.85,20.38,20.55,20.55,-1.25%,46833
+2015/7/14,20.26,20.789,20.21,20.65,20.65,0.49%,80775
+2015/7/15,20.39,20.57,20.101,20.2,20.2,-2.18%,58037
+2015/7/16,20.38,20.38,20.084,20.14,20.14,-0.30%,34874
+2015/7/17,20.16,20.18,19.91,20.14,20.14,0.00%,58676
+2015/7/20,20,20.15,19.9,19.93,19.93,-1.04%,108341
+2015/7/21,20.04,20.237,19.95,20.12,20.12,0.95%,32977
+2015/7/22,19.94,20.06,19.74,19.76,19.76,-1.79%,145210
+2015/7/23,19.81,19.89,19.453,19.49,19.49,-1.37%,99740
+2015/7/24,19.46,19.46,19.18,19.3,19.3,-0.97%,120658
+2015/7/27,18.94,19,18.68,18.69,18.69,-3.16%,126690
+2015/7/28,18.66,19.04,18.51,18.73,18.73,0.21%,200304
+2015/7/29,18.73,19.115,18.65,18.9,18.9,0.91%,232526
+2015/7/30,18.93,19.05,18.69,18.82,18.82,-0.42%,50974
+2015/7/31,18.82,18.82,18.21,18.28,18.28,-2.87%,133122
+2015/8/3,17.83,17.96,17.45,17.53,17.53,-4.10%,167219
+2015/8/4,17.67,17.75,17.546,17.699,17.699,0.96%,113311
+2015/8/5,17.83,17.98,17.3,17.56,17.56,-0.79%,236327
+2015/8/6,17.42,17.54,17.26,17.49,17.49,-0.40%,99840
+2015/8/7,17.28,17.32,17.115,17.15,17.15,-1.94%,69043
+2015/8/10,17.2,17.801,17.2,17.71,17.71,3.27%,129441
+2015/8/11,17.38,17.42,17.17,17.4,17.4,-1.75%,323759
+2015/8/12,17.48,17.59,17.3,17.53,17.53,0.75%,62046
+2015/8/13,17.39,17.39,17.175,17.3,17.3,-1.31%,214508
+2015/8/14,17.2,17.29,16.95,16.95,16.95,-2.02%,84127
+2015/8/17,17.17,17.2,16.94,16.95,16.95,0.00%,181345
+2015/8/18,16.92,17.04,16.849,16.91,16.91,-0.24%,66524
+2015/8/19,16.93,16.96,16.33,16.34,16.34,-3.37%,97459
+2015/8/20,16.32,16.49,16.07,16.07,16.07,-1.65%,147753
+2015/8/21,16.01,16.07,15.72,15.82,15.82,-1.56%,177729
+2015/8/24,15.09,15.34,14.7,14.82,14.82,-6.32%,339012
+2015/8/25,15.39,15.4,14.92,14.974,14.974,1.04%,156079
+2015/8/26,15.11,15.22,14.93,15.2,15.2,1.51%,69945
+2015/8/27,15.53,16.57,15.53,16.52,16.52,8.68%,205971
+2015/8/28,16.44,17.77,16.43,17.46,17.46,5.69%,250900
+2015/8/31,17.14,18.89,16.85,18.61,18.61,6.59%,282157
+2015/9/1,18.59,18.59,17.09,17.16,17.16,-7.79%,133405
+2015/9/2,17.63,17.77,16.66,17.56,17.56,2.33%,105082
+2015/9/3,17.59,18.249,17.5,17.71,17.71,0.85%,69172
+2015/9/4,17.57,17.612,17.25,17.25,17.25,-2.60%,35092
+2015/9/8,17.06,17.33,16.74,17.24,17.24,-0.06%,113461
+2015/9/9,17.26,17.28,16.591,16.67,16.67,-3.31%,369525
+2015/9/10,16.7,17.059,16.577,16.99,16.99,1.92%,162110
+2015/9/11,16.66,17,16.482,16.78,16.78,-1.24%,97815
+2015/9/14,16.52,16.52,16.2,16.23,16.23,-3.28%,111506
+2015/9/15,16.27,16.415,16.1,16.41,16.41,1.11%,91386
+2015/9/16,16.78,17.2,16.66,17.06,17.06,3.96%,109046
+2015/9/17,16.96,17.06,16.55,16.85,16.85,-1.23%,82501
+2015/9/18,16.6,16.64,16.199,16.35,16.35,-2.97%,64356
+2015/9/21,16.5,16.75,16.5,16.7,16.7,2.14%,39714
+2015/9/22,16.42,16.8,16.35,16.78,16.78,0.48%,45306
+2015/9/23,16.93,17.18,16.35,16.38,16.38,-2.38%,81891
+2015/9/24,16.31,16.58,16.27,16.53,16.53,0.92%,113122
+2015/9/25,16.65,16.79,16.42,16.59,16.59,0.36%,62554
+2015/9/28,16.27,16.42,16.19,16.22,16.22,-2.23%,38145
+2015/9/29,16.4,16.613,16.34,16.49,16.49,1.66%,46601
+2015/9/30,16.45,16.76,16.45,16.64,16.64,0.91%,32392
+2015/10/1,17.03,17.07,16.31,16.41,16.41,-1.38%,37165
+2015/10/2,16.12,16.54,16.072,16.49,16.49,0.49%,54716
+2015/10/5,16.84,17.04,16.81,16.91,16.91,2.55%,40265
+2015/10/6,17.13,17.79,17.08,17.79,17.79,5.20%,146086
+2015/10/7,18,18.1,17.461,17.61,17.61,-1.01%,76223
+2015/10/8,17.76,18.15,17.7,18.08,18.08,2.67%,31913
+2015/10/9,17.95,18.08,17.77,17.82,17.82,-1.44%,67942
+2015/10/12,17.89,17.89,16.97,17.09,17.09,-4.10%,34963
+2015/10/13,16.93,17.28,16.68,16.73,16.73,-2.11%,46846
+2015/10/14,16.74,16.85,16.65,16.79,16.79,0.36%,29899
+2015/10/15,16.61,16.93,16.45,16.92,16.92,0.77%,78170
+2015/10/16,17.02,17.09,16.68,17.02,17.02,0.59%,58377
+2015/10/19,16.62,16.68,16.42,16.45,16.45,-3.35%,105144
+2015/10/20,16.36,16.52,16.3,16.42,16.42,-0.18%,75595
+2015/10/21,16.21,16.37,16.06,16.16,16.16,-1.58%,81187
+2015/10/22,16.34,16.46,16.11,16.3,16.3,0.87%,156010
+2015/10/23,16.12,16.247,16.04,16.208,16.208,-0.56%,62840
+2015/10/26,16.14,16.2,16.01,16.01,16.01,-1.22%,65327
+2015/10/27,15.78,15.847,15.68,15.82,15.82,-1.19%,70284
+2015/10/28,15.99,16.62,15.95,16.55,16.55,4.61%,103468
+2015/10/29,16.48,16.66,16.38,16.43,16.43,-0.73%,84717
+2015/10/30,16.51,16.832,16.48,16.7,16.7,1.64%,46654
+2015/11/2,16.58,16.7,16.44,16.47,16.47,-1.38%,49364
+2015/11/3,16.76,17.19,16.71,17.06,17.06,3.58%,112923
+2015/11/4,16.94,16.96,16.41,16.46,16.46,-3.52%,55826
+2015/11/5,16.35,16.48,16.204,16.24,16.24,-1.34%,42861
+2015/11/6,16.19,16.232,15.968,16.09,16.09,-0.92%,43095
+2015/11/9,16.09,16.2,15.9,15.94,15.94,-0.93%,87972
+2015/11/10,15.94,16.15,15.905,15.96,15.96,0.13%,96807
+2015/11/11,16.03,16.03,15.42,15.54,15.54,-2.63%,78635
+2015/11/12,15.21,15.43,14.99,15.02,15.02,-3.35%,117379
+2015/11/13,14.99,15.02,14.69,14.79,14.79,-1.53%,250488
+2015/11/16,14.68,14.95,14.36,14.89,14.89,0.68%,203308
+2015/11/17,14.68,14.71,14.46,14.53,14.53,-2.42%,104127
+2015/11/18,14.76,14.76,14.45,14.69,14.69,1.10%,71630
+2015/11/19,14.65,14.76,14.62,14.66,14.66,-0.20%,62009
+2015/11/20,14.74,15.08,14.69,14.76,14.76,0.68%,53013
+2015/11/23,14.83,15.19,14.8,14.93,14.93,1.15%,209089
+2015/11/24,15.38,15.47,15.16,15.29,15.29,2.41%,124816
+2015/11/25,15.1,15.36,14.98,15.35,15.35,0.39%,65672
+2015/11/27,15.06,15.06,14.91,14.97,14.97,-2.48%,17698
+2015/11/30,15.11,15.19,14.76,14.81,14.81,-1.07%,74162
+2015/12/1,14.77,14.91,14.673,14.72,14.72,-0.61%,50214
+2015/12/2,14.5,14.77,14.11,14.17,14.17,-3.74%,132387
+2015/12/3,14.45,14.82,14.25,14.56,14.56,2.75%,93732
+2015/12/4,14.32,14.5,14.2,14.32,14.32,-1.65%,179956
+2015/12/7,13.92,13.97,13.482,13.5,13.5,-5.73%,377197
+2015/12/8,13.32,13.68,13.26,13.34,13.34,-1.19%,226016
+2015/12/9,13.44,13.66,13.07,13.295,13.295,-0.34%,156045
+2015/12/10,13.2,13.3,13.06,13.09,13.09,-1.54%,48984
+2015/12/11,12.98,12.98,12.37,12.54,12.54,-4.20%,168121
+2015/12/14,12.27,12.67,12.19,12.49,12.49,-0.40%,464165
+2015/12/15,12.69,13,12.61,12.65,12.65,1.28%,157838
+2015/12/16,12.37,12.49,12.21,12.27,12.27,-3.00%,237282
+2015/12/17,12.38,12.38,12.08,12.08,12.08,-1.55%,155210
+2015/12/18,12.14,12.35,12.01,12.04,12.04,-0.33%,120274
+2015/12/21,11.91,12.02,11.83,11.9,11.9,-1.16%,227476
+2015/12/22,11.88,12.003,11.82,11.89,11.89,-0.08%,271591
+2015/12/23,12.12,12.428,12.06,12.42,12.42,4.46%,192855
+2015/12/24,12.41,12.5,12.34,12.38,12.38,-0.32%,90705
+2015/12/28,12.14,12.15,11.99,12.02,12.02,-2.91%,189914
+2015/12/29,12.28,12.45,12.257,12.4,12.4,3.16%,84405
+2015/12/30,12.11,12.11,11.93,11.98,11.98,-3.39%,204420
+2015/12/31,11.96,12.44,11.93,12.24,12.24,2.17%,171042
+2016/1/4,12.58,12.76,12.05,12.26,12.26,0.16%,133615
+2016/1/5,12.07,12.07,11.9,11.92,11.92,-2.77%,137936
+2016/1/6,11.41,11.61,11.19,11.29,11.29,-5.29%,300220
+2016/1/7,11.02,11.38,10.97,11.07,11.07,-1.95%,204523
+2016/1/8,11.15,11.15,10.76,10.95,10.95,-1.08%,110809
+2016/1/11,10.81,10.85,10.23,10.26,10.26,-6.30%,375496
+2016/1/12,10.48,10.53,9.91,10.13,10.13,-1.27%,231602
+2016/1/13,10.22,10.32,9.72,9.85,9.85,-2.76%,283441
+2016/1/14,9.83,10.11,9.72,10.03,10.03,1.83%,741342
+2016/1/15,9.67,9.752,9.358,9.47,9.47,-5.58%,365215
+2016/1/19,9.75,9.75,9.26,9.36,9.36,-1.16%,244800
+2016/1/20,9.14,9.25,8.8,9.15,9.15,-2.24%,320145
+2016/1/21,9.04,9.63,8.99,9.49,9.49,3.72%,270797
+2016/1/22,10.2,10.44,10,10.39,10.39,9.48%,553828
+2016/1/25,10.15,10.3,9.77,9.77,9.77,-5.97%,438393
+2016/1/26,10.07,10.59,10.009,10.23,10.23,4.71%,226179
+2016/1/27,10.3,10.86,10.15,10.61,10.61,3.71%,723664
+2016/1/28,11.32,11.4,10.922,11.19,11.19,5.47%,1195290
+2016/1/29,11.3,11.44,10.99,11.34,11.34,1.34%,529868
+2016/2/1,11.15,11.15,10.73,10.74,10.74,-5.29%,342010
+2016/2/2,10.33,10.56,10.2,10.32,10.32,-3.91%,854286
+2016/2/3,10.67,11.16,10.37,11.16,11.16,8.14%,592504
+2016/2/4,11.24,11.32,10.83,10.9,10.9,-2.33%,603835
+2016/2/5,10.86,11,10.7,10.8,10.8,-0.92%,320474
+2016/2/8,10.73,10.73,10.365,10.44,10.44,-3.33%,351945
+2016/2/9,10.33,10.43,9.59,9.78,9.78,-6.32%,757525
+2016/2/10,9.64,10.07,9.6,9.79,9.79,0.10%,872695
+2016/2/11,9.63,9.92,9.47,9.9,9.9,1.12%,1022746
+2016/2/12,10.03,10.57,9.9,10.37,10.37,4.75%,641105
+2016/2/16,10.57,10.61,10.11,10.2,10.2,-1.64%,741995
+2016/2/17,10.42,11.02,10.38,10.85,10.85,6.37%,611626
+2016/2/18,11.21,11.229,10.67,10.7,10.7,-1.38%,425551
+2016/2/19,10.61,10.61,10.34,10.53,10.53,-1.59%,208352
+2016/2/22,10.89,11.04,10.89,10.97,10.97,4.18%,141893
+2016/2/23,10.86,10.87,10.48,10.59,10.59,-3.46%,135715
+2016/2/24,10.33,10.96,10.284,10.91,10.91,3.02%,287508
+2016/2/25,10.79,11.2,10.54,11.02,11.02,1.01%,282811
+2016/2/26,11.45,11.51,10.95,11.05,11.05,0.27%,504621
+2016/2/29,11.23,11.41,11.18,11.37,11.37,2.90%,258598
+2016/3/1,11.26,11.55,11.164,11.43,11.43,0.53%,635971
+2016/3/2,11.3,11.59,11.21,11.54,11.54,0.96%,392089
+2016/3/3,11.32,11.59,11.29,11.54,11.54,0.00%,310612
+2016/3/4,11.64,12.08,11.52,12.08,12.08,4.68%,509894
+2016/3/7,12.14,12.74,12.14,12.64,12.64,4.64%,524170
+2016/3/8,12.67,12.67,12.23,12.24,12.24,-3.16%,600409
+2016/3/9,12.5,12.775,12.48,12.69,12.69,3.68%,478457
+2016/3/10,12.41,12.56,12.31,12.45,12.45,-1.89%,582140
+2016/3/11,12.64,12.71,12.426,12.54,12.54,0.72%,235752
+2016/3/14,12.19,12.3,12.05,12.29,12.29,-1.99%,226373
+2016/3/15,12.09,12.11,11.91,12.03,12.03,-2.12%,173774
+2016/3/16,12.28,12.54,12.28,12.49,12.49,3.82%,248082
+2016/3/17,12.68,12.9,12.59,12.82,12.82,2.64%,120067
+2016/3/18,13.09,13.187,12.75,12.84,12.84,0.16%,401998
+2016/3/21,12.85,12.99,12.71,12.92,12.92,0.62%,167890
+2016/3/22,12.78,13.06,12.75,12.99,12.99,0.54%,256270
+2016/3/23,12.74,12.8,12.526,12.56,12.56,-3.31%,254157
+2016/3/24,12.23,12.58,12.16,12.52,12.52,-0.32%,166795
+2016/3/28,12.44,12.49,12.3,12.48,12.48,-0.32%,79125
+2016/3/29,12.13,12.26,12.05,12.23,12.23,-2.00%,208457
+2016/3/30,12.44,12.6,12.19,12.21,12.21,-0.16%,207724
+2016/3/31,12.23,12.45,12.21,12.26,12.26,0.41%,221708
+2016/4/1,11.87,11.92,11.77,11.79,11.79,-3.83%,206560
+2016/4/4,11.71,11.86,11.49,11.5,11.5,-2.46%,183155
+2016/4/5,11.52,11.63,11.42,11.58,11.58,0.70%,218770
+2016/4/6,11.79,12.18,11.74,12.15,12.15,4.92%,245081
+2016/4/7,11.99,12.11,11.83,12.09,12.09,-0.49%,211765
+2016/4/8,12.6,12.81,12.54,12.75,12.75,5.46%,248276
+2016/4/11,12.95,13.14,12.93,13.08,13.08,2.59%,247917
+2016/4/12,13.25,13.67,13.16,13.57,13.57,3.75%,370929
+2016/4/13,13.54,13.7,13.4,13.42,13.42,-1.11%,216646
+2016/4/14,13.49,13.57,13.305,13.39,13.39,-0.22%,165012
+2016/4/15,13.1,13.24,12.91,13.14,13.14,-1.87%,398850
+2016/4/18,12.65,13.24,12.611,13.13,13.13,-0.08%,325177
+2016/4/19,13.26,13.55,13.247,13.42,13.42,2.21%,201298
+2016/4/20,13.18,13.98,13.15,13.85,13.85,3.20%,454534
+2016/4/21,13.77,13.86,13.57,13.67,13.67,-1.30%,259240
+2016/4/22,13.74,14.01,13.71,13.8,13.8,0.95%,165647
+2016/4/25,13.88,13.9,13.542,13.6,13.6,-1.45%,180242
+2016/4/26,13.8,14.02,13.77,13.96,13.96,2.65%,222083
+2016/4/27,14.23,14.43,13.91,14.38,14.38,3.01%,341120
+2016/4/28,14.38,14.63,14.34,14.48,14.48,0.70%,185375
+2016/4/29,14.71,14.771,14.32,14.5,14.5,0.14%,329414
+2016/5/2,14.37,14.371,13.99,14.04,14.04,-3.17%,252957
+2016/5/3,13.88,13.92,13.66,13.78,13.78,-1.85%,307897
+2016/5/4,14,14.08,13.54,13.69,13.69,-0.65%,173499
+2016/5/5,14.22,14.22,13.68,13.79,13.79,0.73%,432823
+2016/5/6,13.67,14.11,13.624,13.86,13.86,0.51%,202322
+2016/5/9,13.64,13.7,13.32,13.33,13.33,-3.82%,218207
+2016/5/10,13.56,13.97,13.54,13.96,13.96,4.73%,125582
+2016/5/11,13.92,14.6,13.86,14.51,14.51,3.94%,258460
+2016/5/12,14.7,14.74,14.339,14.67,14.67,1.10%,234890
+2016/5/13,14.56,14.69,14.49,14.63,14.63,-0.27%,99035
+2016/5/16,15.02,15.13,14.937,15.01,15.01,2.60%,159689
+2016/5/17,14.97,15.17,14.93,15.15,15.15,0.93%,286071
+2016/5/18,15.04,15.24,14.84,14.84,14.84,-2.05%,109382
+2016/5/19,14.68,14.95,14.53,14.92,14.92,0.54%,166970
+2016/5/20,14.93,15.006,14.73,14.96,14.96,0.27%,91633
+2016/5/23,14.6,14.84,14.59,14.83,14.83,-0.87%,165129
+2016/5/24,14.82,15.02,14.81,14.965,14.965,0.91%,143479
+2016/5/25,15.07,15.26,14.97,15.25,15.25,1.90%,165074
+2016/5/26,15.35,15.35,15.09,15.13,15.13,-0.79%,250315
+2016/5/27,15,15.15,14.94,15.14,15.14,0.07%,375719
+2016/5/31,15.16,15.39,15,15.04,15.04,-0.66%,165209
+2016/6/1,14.75,15.13,14.724,15.13,15.13,0.60%,344653
+2016/6/2,14.87,15.2,14.8,15.08,15.08,-0.33%,197103
+2016/6/3,15.12,15.12,14.93,15.07,15.07,-0.07%,188544
+2016/6/6,15.3,15.37,15.14,15.29,15.29,1.46%,115590
+2016/6/7,15.4,15.6,15.4,15.6,15.6,2.03%,368676
+2016/6/8,15.78,15.92,15.69,15.92,15.92,2.05%,227312
+2016/6/9,15.64,15.8,15.625,15.74,15.74,-1.13%,183255
+2016/6/10,15.44,15.51,15.26,15.27,15.27,-2.99%,158937
+2016/6/13,15.06,15.37,15.05,15.12,15.12,-0.98%,169440
+2016/6/14,15.1,15.14,14.99,15.07,15.07,-0.33%,136213
+2016/6/15,14.79,15.06,14.64,14.7,14.7,-2.46%,269266
+2016/6/16,14.58,14.58,14.21,14.24,14.24,-3.13%,173796
+2016/6/17,14.63,14.92,14.62,14.92,14.92,4.78%,157499
+2016/6/20,15.13,15.33,15.07,15.26,15.26,2.28%,276867
+2016/6/21,15.1,15.31,14.99,15.27,15.27,0.07%,176039
+2016/6/22,15.41,15.86,14.91,15.86,15.86,3.86%,188885
+2016/6/23,15.33,15.43,15.16,15.39,15.39,-2.96%,297468
+2016/6/24,14.6,14.82,14.6,14.65,14.65,-4.81%,229571
+2016/6/27,14.43,14.44,14.14,14.4,14.4,-1.71%,202002
+2016/6/28,14.66,14.74,14.43,14.73,14.73,2.29%,155894
+2016/6/29,14.8,15.36,14.8,15.13,15.13,2.72%,179506
+2016/6/30,14.99,15.13,14.84,14.88,14.88,-1.65%,98964
+2016/7/1,14.79,15.14,14.79,15.14,15.14,1.75%,103944
+2016/7/5,14.54,14.58,14.21,14.39,14.39,-4.95%,160887
+2016/7/6,14.23,14.66,14.13,14.56,14.56,1.18%,150805
+2016/7/7,14.78,14.82,13.8,13.9,13.9,-4.53%,232892
+2016/7/8,14,14.06,13.79,13.93,13.93,0.22%,126220
+2016/7/11,14.01,14.07,13.74,13.74,13.74,-1.36%,95892
+2016/7/12,14.3,14.51,14.13,14.46,14.46,5.24%,103413
+2016/7/13,14.28,14.38,13.785,13.89,13.89,-3.94%,259882
+2016/7/14,14.03,14.18,13.95,14.09,14.09,1.44%,120790
+2016/7/15,14.26,14.35,14.16,14.23,14.23,0.99%,110343
+2016/7/18,13.98,14.09,13.903,14.05,14.05,-1.26%,81177
+2016/7/19,14.03,14.065,13.93,13.95,13.95,-0.71%,59700
+2016/7/20,13.79,14.16,13.74,14.04,14.04,0.65%,174967
+2016/7/21,13.97,14.07,13.74,13.74,13.74,-2.14%,90742
+2016/7/22,13.74,13.74,13.49,13.62,13.62,-0.87%,115868
+2016/7/25,13.4,13.43,13.3,13.32,13.32,-2.20%,70250
+2016/7/26,13.37,13.45,13.24,13.32,13.32,0.00%,190913
+2016/7/27,13.3,13.386,12.95,12.99,12.99,-2.48%,278967
+2016/7/28,12.95,13.005,12.76,12.77,12.77,-1.69%,136341
+2016/7/29,12.68,12.88,12.59,12.83,12.83,0.47%,139974
+2016/8/1,12.64,12.66,12.39,12.46,12.46,-2.88%,171829
+2016/8/2,12.7,12.76,12.29,12.39,12.39,-0.56%,168756
+2016/8/3,12.43,12.84,12.3,12.839,12.839,3.62%,179128
+2016/8/4,12.64,13.108,12.6,13.07,13.07,1.80%,140513
+2016/8/5,13.05,13.13,12.87,13.13,13.13,0.46%,185235
+2016/8/8,13.29,13.512,13.29,13.36,13.36,1.75%,184761
+2016/8/9,13.45,13.52,13.245,13.3,13.3,-0.45%,86380
+2016/8/10,13.38,13.49,12.95,12.96,12.96,-2.56%,81721
+2016/8/11,13.12,13.68,13.1,13.57,13.57,4.71%,141725
+2016/8/12,13.67,13.95,13.64,13.95,13.95,2.80%,92078
+2016/8/15,14.06,14.34,14.04,14.332,14.332,2.74%,109245
+2016/8/16,14.35,14.583,14.23,14.54,14.54,1.45%,151718
+2016/8/17,14.55,14.75,14.12,14.72,14.72,1.24%,246809
+2016/8/18,14.8,15.076,14.8,15.01,15.01,1.97%,124612
+2016/8/19,15.03,15.06,14.89,15,15,-0.07%,148937
+2016/8/22,14.65,14.74,14.55,14.555,14.555,-2.97%,89510
+2016/8/23,14.39,14.86,14.37,14.73,14.73,1.20%,122006
+2016/8/24,14.6,14.7,14.39,14.46,14.46,-1.83%,134579
+2016/8/25,14.46,14.68,14.46,14.66,14.66,1.38%,42762
+2016/8/26,14.63,14.965,14.53,14.65,14.65,-0.07%,83069
+2016/8/29,14.49,14.59,14.44,14.51,14.51,-0.96%,110265
+2016/8/30,14.56,14.6,14.25,14.343,14.343,-1.15%,101622
+2016/8/31,14.15,14.19,13.74,13.79,13.79,-3.86%,141201
+2016/9/1,13.56,13.66,13.319,13.43,13.43,-2.61%,137842
+2016/9/2,13.65,13.8,13.63,13.68,13.68,1.86%,177450
+2016/9/6,13.67,13.905,13.625,13.9,13.9,1.61%,177254
+2016/9/7,13.92,14.13,13.81,14.07,14.07,1.22%,209426
+2016/9/8,14.3,14.72,14.17,14.61,14.61,3.84%,240405
+2016/9/9,14.36,14.409,14.084,14.1,14.1,-3.49%,112964
+2016/9/12,13.86,14.27,13.86,14.14,14.14,0.28%,136112
+2016/9/13,13.98,14.06,13.79,13.81,13.81,-2.33%,67868
+2016/9/14,13.68,13.8,13.43,13.5,13.5,-2.24%,118602
+2016/9/15,13.58,13.79,13.51,13.64,13.64,1.04%,85972
+2016/9/16,13.39,13.597,13.39,13.5,13.5,-1.03%,49724
+2016/9/19,13.54,13.76,13.47,13.48,13.48,-0.15%,118748
+2016/9/20,13.3,13.58,13.25,13.48,13.48,0.00%,109300
+2016/9/21,13.68,13.82,13.658,13.82,13.82,2.52%,81761
+2016/9/22,14,14.049,13.92,13.99,13.99,1.23%,161141
+2016/9/23,13.95,14.06,13.45,13.56,13.56,-3.07%,189261
+2016/9/26,13.78,14.029,13.74,13.85,13.85,2.14%,132708
+2016/9/27,13.55,13.65,13.42,13.48,13.48,-2.67%,76634
+2016/9/28,13.7,14.38,13.45,14.2,14.2,5.34%,250379
+2016/9/29,14.34,14.63,14.255,14.41,14.41,1.48%,188517
+2016/9/30,14.52,14.6,14.44,14.5,14.5,0.62%,169353
+2016/10/3,14.61,14.85,14.49,14.75,14.75,1.72%,135467
+2016/10/4,14.89,14.906,14.745,14.75,14.75,0.00%,75714
+2016/10/5,15.09,15.13,14.92,15.05,15.05,2.03%,177781
+2016/10/6,15.2,15.29,15.141,15.28,15.28,1.53%,146946
+2016/10/7,15.23,15.25,14.97,15.03,15.03,-1.64%,93821
+2016/10/10,15.28,15.6,15.28,15.38,15.38,2.33%,139383
+2016/10/11,15.42,15.46,15.14,15.24,15.24,-0.91%,159473
+2016/10/12,15.13,15.13,14.99,15.04,15.04,-1.31%,145796
+2016/10/13,15.05,15.14,14.8,15.11,15.11,0.47%,138278
+2016/10/14,15.1,15.13,14.97,15.1,15.1,-0.07%,90922
+2016/10/17,15.04,15.04,14.87,14.97,14.97,-0.86%,63156
+2016/10/18,15.11,15.119,14.899,15.04,15.04,0.47%,51678
+2016/10/19,15.15,15.4,15.15,15.26,15.26,1.46%,200559
+2016/10/20,15.04,15.06,14.9,14.94,14.94,-2.10%,104525
+2016/10/21,14.97,15.094,14.95,15.07,15.07,0.87%,72279
+2016/10/24,14.95,15.023,14.75,15.02,15.02,-0.33%,40327
+2016/10/25,14.97,14.98,14.75,14.77,14.77,-1.66%,46393
+2016/10/26,14.56,14.81,14.52,14.58,14.58,-1.29%,65075
+2016/10/27,14.79,14.86,14.68,14.73,14.73,1.03%,31993
+2016/10/28,14.64,14.718,14.41,14.52,14.52,-1.43%,34336
+2016/10/31,14.3,14.321,13.87,13.87,13.87,-4.48%,98729
+2016/11/1,14.04,14.063,13.66,13.86,13.86,-0.07%,139394
+2016/11/2,13.57,13.62,13.3,13.49,13.49,-2.67%,230120
+2016/11/3,13.44,13.48,13.17,13.28,13.28,-1.56%,126083
+2016/11/4,13.05,13.25,12.91,13.07,13.07,-1.58%,156647
+2016/11/7,13.18,13.27,13,13.27,13.27,1.53%,126122
+2016/11/8,13.13,13.28,13.061,13.1,13.1,-1.28%,186736
+2016/11/9,13.16,13.43,13.03,13.385,13.385,2.18%,376386
+2016/11/10,13.14,13.27,13.07,13.08,13.08,-2.28%,309097
+2016/11/11,12.86,12.87,12.66,12.77,12.77,-2.37%,144776
+2016/11/14,12.71,12.82,12.47,12.82,12.82,0.39%,145216
+2016/11/15,13.1,13.51,13.1,13.46,13.46,4.99%,251749
+2016/11/16,13.4,13.61,13.26,13.3,13.3,-1.19%,132238
+2016/11/17,13.55,13.61,13.17,13.18,13.18,-0.90%,172933
+2016/11/18,13.33,13.43,13.17,13.41,13.41,1.75%,103432
+2016/11/21,13.79,14.05,13.768,14.04,14.04,4.70%,119112
+2016/11/22,14.05,14.18,13.77,13.98,13.98,-0.43%,131165
+2016/11/23,13.92,14.11,13.88,14,14,0.14%,109225
+2016/11/25,13.76,13.81,13.51,13.59,13.59,-2.93%,120153
+2016/11/28,13.77,13.91,13.66,13.71,13.71,0.88%,224726
+2016/11/29,13.27,13.35,13.12,13.24,13.24,-3.43%,183951
+2016/11/30,14.08,14.64,14.08,14.44,14.44,9.06%,770407
+2016/12/1,14.9,15.25,14.87,15.01,15.01,3.95%,398444
+2016/12/2,15.11,15.23,15.04,15.18,15.18,1.13%,398604
+2016/12/5,15.39,15.45,15.16,15.17,15.17,-0.07%,404642
+2016/12/6,15,15.12,14.97,15.01,15.01,-1.05%,181800
+2016/12/7,14.89,15.02,14.8,14.82,14.82,-1.27%,246545
+2016/12/8,14.92,15.09,14.8,15.07,15.07,1.69%,207899
+2016/12/9,15.18,15.21,15.1,15.21,15.21,0.93%,110866
+2016/12/12,15.8,15.87,15.42,15.46,15.46,1.64%,355186
+2016/12/13,15.65,15.67,15.45,15.55,15.55,0.58%,166303
+2016/12/14,15.42,15.6,15.02,15.05,15.05,-3.22%,284350
+2016/12/15,14.92,15.22,14.9,15.16,15.16,0.73%,125986
+2016/12/16,15.27,15.48,15.27,15.46,15.46,1.98%,85682
+2016/12/19,15.4,15.44,15.3,15.3,15.3,-1.03%,109151
+2016/12/20,15.56,15.62,15.42,15.48,15.48,1.18%,73221
+2016/12/21,15.49,15.52,15.23,15.27,15.27,-1.36%,106544
+2016/12/22,15.34,15.46,15.32,15.33,15.33,0.39%,66908
+2016/12/23,15.31,15.45,15.31,15.445,15.445,0.75%,142538
+2016/12/27,15.55,15.74,15.55,15.68,15.68,1.52%,104692
+2016/12/28,15.75,15.81,15.71,15.73,15.73,0.32%,127093
+2016/12/29,15.77,15.83,15.66,15.69,15.69,-0.25%,212044
+2016/12/30,15.62,15.708,15.61,15.68,15.68,-0.06%,114050
+2017/1/3,16.05,16.09,15.28,15.39,15.39,-1.85%,226673
+2017/1/4,15.34,15.61,15.29,15.54,15.54,0.97%,95224
+2017/1/5,15.72,15.83,15.49,15.69,15.69,0.97%,185920
+2017/1/6,15.74,15.82,15.57,15.69,15.69,0.00%,131572
+2017/1/9,15.44,15.44,15.14,15.15,15.15,-3.44%,89883
+2017/1/10,15.24,15.24,14.81,14.82,14.82,-2.18%,62582
+2017/1/11,15.03,15.37,14.84,15.24,15.24,2.83%,152969
+2017/1/12,15.54,15.56,15.41,15.48,15.48,1.57%,124586
+2017/1/13,15.39,15.47,15.3,15.36,15.36,-0.78%,85791
+2017/1/17,15.66,15.69,15.31,15.31,15.31,-0.33%,77760
+2017/1/18,15.02,15.24,14.87,14.97,14.97,-2.22%,131159
+2017/1/19,15.05,15.1,14.91,14.99,14.99,0.13%,132500
+2017/1/20,15.31,15.4,15.26,15.32,15.32,2.20%,86884
+2017/1/23,15.09,15.319,15.09,15.26,15.26,-0.39%,48656
+2017/1/24,15.31,15.38,15.25,15.25,15.25,-0.07%,56902
+2017/1/25,15.15,15.32,15.118,15.2,15.2,-0.33%,159443
+2017/1/26,15.35,15.534,15.35,15.47,15.47,1.78%,102690
+2017/1/27,15.28,15.3,15.1,15.23,15.23,-1.55%,109392
+2017/1/30,15.19,15.19,15.07,15.16,15.16,-0.46%,67818
+2017/1/31,15.34,15.44,15.17,15.24,15.24,0.53%,109616
+2017/2/1,15.39,15.54,15.25,15.48,15.48,1.57%,163897
+2017/2/2,15.6,15.62,15.43,15.55,15.55,0.45%,115732
+2017/2/3,15.51,15.68,15.47,15.56,15.56,0.06%,74051
+2017/2/6,15.47,15.5,15.24,15.29,15.29,-1.74%,93809
+2017/2/7,15.07,15.1,14.99,15.1,15.1,-1.24%,139425
+2017/2/8,15.05,15.23,14.92,15.09,15.09,-0.07%,167125
+2017/2/9,15.28,15.28,15.16,15.23,15.23,0.93%,60684
+2017/2/10,15.5,15.56,15.43,15.51,15.51,1.84%,86435
+2017/2/13,15.27,15.308,15.17,15.21,15.21,-1.93%,110224
+2017/2/14,15.43,15.44,15.27,15.29,15.29,0.53%,70276
+2017/2/15,15.26,15.38,15.19,15.24,15.24,-0.33%,62633
+2017/2/16,15.34,15.35,15.1,15.24,15.24,0.00%,50696
+2017/2/17,15.12,15.26,15.12,15.26,15.26,0.13%,41045
+2017/2/21,15.55,15.57,15.42,15.44,15.44,1.18%,108405
+2017/2/22,15.26,15.27,15.19,15.23,15.23,-1.36%,114367
+2017/2/23,15.55,15.63,15.41,15.42,15.42,1.25%,122885
+2017/2/24,15.32,15.4,15.31,15.33,15.33,-0.58%,47436
+2017/2/27,15.49,15.49,15.33,15.35,15.35,0.13%,55263
+2017/2/28,15.23,15.38,15.136,15.38,15.38,0.20%,100625
+2017/3/1,15.44,15.51,15.31,15.32,15.32,-0.39%,111671
+2017/3/2,15.09,15.15,14.974,14.99,14.99,-2.15%,110402
+2017/3/3,15.04,15.2,15.02,15.19,15.19,1.33%,55080
+2017/3/6,15.27,15.29,15.16,15.24,15.24,0.33%,50183
+2017/3/7,15.38,15.38,15.19,15.195,15.195,-0.30%,60973
+2017/3/8,15.04,15.13,14.4,14.46,14.46,-4.84%,240262
+2017/3/9,14.31,14.34,14.01,14.3,14.3,-1.11%,270985
+2017/3/10,14.23,14.23,13.91,13.98,13.98,-2.24%,203337
+2017/3/13,13.99,14.06,13.91,13.98,13.98,0.00%,108243
+2017/3/14,13.78,13.93,13.68,13.92,13.92,-0.43%,117233
+2017/3/15,14.05,14.14,13.97,14.12,14.12,1.44%,212280
+2017/3/16,14.12,14.15,14.01,14.09,14.09,-0.21%,137311
+2017/3/17,14.18,14.18,14.04,14.07,14.07,-0.14%,79049
+2017/3/20,13.98,14.12,13.941,14.04,14.04,-0.21%,92390
+2017/3/21,14.07,14.11,13.82,13.86,13.86,-1.28%,56415
+2017/3/22,13.71,13.86,13.54,13.81,13.81,-0.36%,135464
+2017/3/23,13.73,13.77,13.67,13.72,13.72,-0.65%,17004
+2017/3/24,13.76,13.83,13.71,13.82,13.82,0.73%,37293
+2017/3/27,13.65,13.8,13.6,13.8,13.8,-0.14%,60188
+2017/3/28,13.92,14.08,13.89,13.91,13.91,0.80%,151540
+2017/3/29,13.97,14.24,13.97,14.2,14.2,2.08%,186054
+2017/3/30,14.31,14.42,14.26,14.38,14.38,1.27%,69925
+2017/3/31,14.34,14.56,14.34,14.52,14.52,0.97%,63364
+2017/4/3,14.5,14.506,14.37,14.38,14.38,-0.96%,72999
+2017/4/4,14.52,14.68,14.5,14.66,14.66,1.95%,56481
+2017/4/5,14.85,14.905,14.63,14.65,14.65,-0.07%,135330
+2017/4/6,14.86,14.88,14.8,14.845,14.845,1.33%,96587
+2017/4/7,14.91,14.99,14.88,14.94,14.94,0.64%,107387
+2017/4/10,15.11,15.16,15.05,15.15,15.15,1.41%,146825
+2017/4/11,15.13,15.23,15.03,15.17,15.17,0.13%,220269
+2017/4/12,15.26,15.28,15.03,15.07,15.07,-0.66%,214889
+2017/4/13,15.17,15.17,15.04,15.09,15.09,0.13%,168803
+2017/4/17,15.08,15.11,14.97,14.99,14.99,-0.66%,22018
+2017/4/18,14.89,15.01,14.79,14.91,14.91,-0.53%,94247
+2017/4/19,14.9,14.92,14.24,14.36,14.36,-3.69%,197397
+2017/4/20,14.33,14.45,14.27,14.32,14.32,-0.28%,115280
+2017/4/21,14.32,14.32,13.97,14.05,14.05,-1.89%,151512
+2017/4/24,14.04,14.05,13.94,13.97,13.97,-0.57%,111797
+2017/4/25,13.98,14.17,13.91,14.16,14.16,1.36%,313362
+2017/4/26,13.98,14.191,13.94,13.98,13.98,-1.27%,210303
+2017/4/27,13.79,13.99,13.7,13.96,13.96,-0.14%,198801
+2017/4/28,14.03,14.07,13.85,13.9,13.9,-0.43%,121824
+2017/5/1,13.85,13.86,13.75,13.81,13.81,-0.65%,153869
+2017/5/2,13.84,13.84,13.46,13.53,13.53,-2.03%,523253
+2017/5/3,13.59,13.68,13.47,13.6,13.6,0.52%,238766
+2017/5/4,13.36,13.36,12.92,12.96,12.96,-4.71%,319638
+2017/5/5,12.99,13.31,12.99,13.22,13.22,2.01%,1231972
+2017/5/8,13.2,13.32,13.01,13.245,13.245,0.19%,272058
+2017/5/9,13.18,13.2,13,13.09,13.09,-1.17%,203233
+2017/5/10,13.27,13.58,13.25,13.49,13.49,3.06%,349206
+2017/5/11,13.66,13.72,13.56,13.61,13.61,0.89%,1316747
+2017/5/12,13.67,13.69,13.51,13.65,13.65,0.29%,124724
+2017/5/15,14.05,14.05,13.88,13.93,13.93,2.05%,166761
+2017/5/16,13.99,14.03,13.83,13.83,13.83,-0.72%,69933
+2017/5/17,13.98,14.11,13.89,13.99,13.99,1.16%,335545
+2017/5/18,13.89,14.14,13.88,14.08,14.08,0.64%,118030
+2017/5/19,14.29,14.395,14.27,14.36,14.36,1.99%,114134
+2017/5/22,14.49,14.53,14.41,14.43,14.43,0.49%,69773
+2017/5/23,14.48,14.55,14.43,14.55,14.55,0.83%,82483
+2017/5/24,14.53,14.65,14.42,14.49,14.49,-0.41%,135276
+2017/5/25,14.39,14.46,13.72,13.77,13.77,-4.97%,475623
+2017/5/26,13.86,14.05,13.82,14.03,14.03,1.89%,170144
+2017/5/30,13.83,14,13.8,13.94,13.94,-0.64%,135785
+2017/5/31,13.57,13.63,13.43,13.54,13.54,-2.87%,109825
+2017/6/1,13.56,13.74,13.43,13.43,13.43,-0.81%,163855
+2017/6/2,13.3,13.44,13.18,13.37,13.37,-0.45%,203959
+2017/6/5,13.18,13.26,13.115,13.22,13.22,-1.12%,70901
+2017/6/6,13.13,13.43,13.13,13.4,13.4,1.36%,145148
+2017/6/7,13.24,13.32,12.84,12.87,12.87,-3.96%,338083
+2017/6/8,12.78,12.92,12.73,12.79,12.79,-0.62%,176025
+2017/6/9,12.79,12.97,12.76,12.9,12.9,0.86%,129063
+2017/6/12,13.07,13.1,12.89,12.9,12.9,0.00%,127832
+2017/6/13,12.92,13.05,12.8,13.02,13.02,0.93%,88939
+2017/6/14,12.94,13.03,12.5,12.56,12.56,-3.53%,338197
+2017/6/15,12.56,12.59,12.49,12.53,12.53,-0.24%,102880
+2017/6/16,12.66,12.67,12.59,12.65,12.65,0.96%,73378
+2017/6/19,12.73,12.75,12.51,12.54,12.54,-0.87%,148508
+2017/6/20,12.28,12.32,12.17,12.29,12.29,-1.99%,110695
+2017/6/21,12.29,12.46,11.88,11.93,11.93,-2.93%,330471
+2017/6/22,12.1,12.22,12.07,12.07,12.07,1.17%,691917
+2017/6/23,12.1,12.22,12.05,12.2,12.2,1.08%,144375
+2017/6/26,12.2,12.287,12.05,12.28,12.28,0.66%,51613
+2017/6/27,12.37,12.569,12.36,12.49,12.49,1.71%,115152
+2017/6/28,12.49,12.66,12.41,12.66,12.66,1.36%,157438
+2017/6/29,12.74,12.81,12.6,12.65,12.65,-0.08%,70823
+2017/6/30,12.78,13.01,12.73,13,13,2.77%,125130
+2017/7/3,13.07,13.17,13.07,13.13,13.13,1.00%,36727
+2017/7/5,13.08,13.1,12.66,12.67,12.67,-3.50%,234932
+2017/7/6,12.92,13.05,12.72,12.72,12.72,0.39%,140706
+2017/7/7,12.53,12.56,12.31,12.44,12.44,-2.20%,221612
+2017/7/10,12.36,12.59,12.344,12.46,12.46,0.16%,114931
+2017/7/11,12.43,12.7,12.41,12.66,12.66,1.61%,66327
+2017/7/12,12.86,12.964,12.6,12.67,12.67,0.08%,204836
+2017/7/13,12.71,12.9,12.7,12.88,12.88,1.66%,78664
+2017/7/14,12.95,13.03,12.89,13.02,13.02,1.09%,99058
+2017/7/17,12.98,13.033,12.85,12.86,12.86,-1.23%,86845
+2017/7/18,13.06,13.07,12.91,13,13,1.09%,46027
+2017/7/19,13.05,13.22,13.04,13.2,13.2,1.54%,89826
+2017/7/20,13.32,13.32,13.07,13.08,13.08,-0.91%,57329
+2017/7/21,13.05,13.05,12.73,12.76,12.76,-2.45%,100719
+2017/7/24,12.9,12.945,12.88,12.93,12.93,1.33%,25538
+2017/7/25,13.15,13.33,13.13,13.315,13.315,2.98%,110649
+2017/7/26,13.39,13.53,13.3,13.5,13.5,1.39%,237791
+2017/7/27,13.57,13.66,13.48,13.64,13.64,1.04%,202332
+2017/7/28,13.7,13.83,13.7,13.795,13.795,1.14%,140825
+2017/7/31,13.79,13.99,13.71,13.95,13.95,1.12%,187327
+2017/8/1,13.78,13.81,13.47,13.72,13.72,-1.65%,247493
+2017/8/2,13.72,13.86,13.58,13.835,13.835,0.84%,138846
+2017/8/3,13.95,13.98,13.72,13.75,13.75,-0.61%,94553
+2017/8/4,13.76,13.89,13.67,13.84,13.84,0.65%,70873
+2017/8/7,13.7,13.86,13.6,13.82,13.82,-0.14%,157624
+2017/8/8,13.74,13.89,13.72,13.75,13.75,-0.51%,116530
+2017/8/9,13.86,13.95,13.78,13.94,13.94,1.38%,151283
+2017/8/10,14.11,14.14,13.68,13.68,13.68,-1.87%,271051
+2017/8/11,13.64,13.78,13.59,13.76,13.76,0.58%,30301
+2017/8/14,13.75,13.85,13.39,13.39,13.39,-2.69%,147528
+2017/8/15,13.28,13.48,13.26,13.45,13.45,0.45%,83345
+2017/8/16,13.51,13.59,13.3,13.31,13.31,-1.04%,80674
+2017/8/17,13.27,13.516,13.27,13.48,13.48,1.28%,43899
+2017/8/18,13.53,13.994,13.445,13.97,13.97,3.64%,186790
+2017/8/21,13.8,13.83,13.58,13.66,13.66,-2.22%,194264
+2017/8/22,13.71,13.8,13.679,13.74,13.74,0.59%,43067
+2017/8/23,13.71,13.9,13.71,13.898,13.898,1.15%,37051
+2017/8/24,13.82,13.84,13.66,13.8,13.8,-0.71%,47299
+2017/8/25,13.84,13.9,13.73,13.8,13.8,0.00%,35920
+2017/8/28,13.85,13.85,13.6,13.72,13.72,-0.58%,123208
+2017/8/29,13.71,13.75,13.61,13.74,13.74,0.15%,106653
+2017/8/30,13.67,13.75,13.46,13.46,13.46,-2.04%,79698
+2017/8/31,13.66,14.07,13.66,14.05,14.05,4.38%,167203
+2017/9/1,14.01,14.09,13.92,14.04,14.04,-0.07%,65703
+2017/9/5,14.16,14.27,14.14,14.14,14.14,0.71%,89413
+2017/9/6,14.37,14.45,14.3,14.44,14.44,2.12%,65867
+2017/9/7,14.45,14.52,14.36,14.51,14.51,0.48%,90470
+2017/9/8,14.55,14.58,14.27,14.3,14.3,-1.45%,95502
+2017/9/11,14.16,14.34,14.12,14.3,14.3,0.00%,145232
+2017/9/12,14.4,14.49,14.38,14.46,14.46,1.12%,75175
+2017/9/13,14.52,14.69,14.47,14.69,14.69,1.59%,119829
+2017/9/14,14.81,14.91,14.69,14.69,14.69,0.00%,127449
+2017/9/15,14.83,14.87,14.45,14.78,14.78,0.61%,84812
+2017/9/18,14.69,14.79,14.6,14.75,14.75,-0.20%,70703
+2017/9/19,14.76,14.78,14.61,14.7,14.7,-0.34%,95658
+2017/9/20,14.83,14.991,14.81,14.95,14.95,1.70%,132798
+2017/9/21,14.94,15.029,14.86,15.02,15.02,0.47%,327659
+2017/9/22,15.03,15.104,15.01,15.07,15.07,0.33%,102733
+2017/9/25,15.25,15.67,15.25,15.66,15.66,3.92%,183583
+2017/9/26,15.41,15.53,15.31,15.49,15.49,-1.09%,111053
+2017/9/27,15.48,15.51,15.31,15.34,15.34,-0.97%,109073
+2017/9/28,15.52,15.56,15.13,15.31,15.31,-0.20%,134865
+2017/9/29,15.23,15.29,15.1,15.16,15.16,-0.98%,67501
+2017/10/2,14.87,15.01,14.85,14.99,14.99,-1.12%,274589
+2017/10/3,14.99,15.07,14.92,14.97,14.97,-0.13%,136604
+2017/10/4,14.953,15.01,14.89,14.91,14.91,-0.40%,22095
+2017/10/5,15.04,15.31,15.04,15.245,15.245,2.25%,52654
+2017/10/6,14.98,14.98,14.75,14.86,14.86,-2.53%,78900
+2017/10/9,14.9,14.97,14.81,14.88,14.88,0.13%,141667
+2017/10/10,15.15,15.22,15.1,15.13,15.13,1.68%,101100
+2017/10/11,15.14,15.23,15.02,15.21,15.21,0.53%,86931
+2017/10/12,14.99,15.127,14.96,15.06,15.06,-0.99%,52789
+2017/10/13,15.27,15.32,15.16,15.28,15.28,1.46%,65235
+2017/10/16,15.53,15.55,15.41,15.48,15.48,1.31%,107882
+2017/10/17,15.53,15.6,15.32,15.55,15.55,0.45%,58347
+2017/10/18,15.57,15.62,15.45,15.56,15.56,0.06%,62513
+2017/10/19,15.33,15.42,15.3,15.31,15.31,-1.61%,48344
+2017/10/20,15.28,15.51,15.28,15.51,15.51,1.31%,91377
+2017/10/23,15.5,15.51,15.38,15.39,15.39,-0.77%,44456
+2017/10/24,15.45,15.645,15.34,15.64,15.64,1.62%,96593
+2017/10/25,15.61,15.72,15.51,15.65,15.65,0.06%,51736
+2017/10/26,15.56,15.9,15.56,15.9,15.9,1.60%,152304
+2017/10/27,15.85,16.19,15.84,16.15,16.15,1.57%,308986
+2017/10/30,16.26,16.3,16.11,16.27,16.27,0.74%,121005
+2017/10/31,16.24,16.44,16.23,16.35,16.35,0.49%,239918
+2017/11/1,16.5,16.56,16.134,16.26,16.26,-0.55%,289294
+2017/11/2,16.2,16.36,16.17,16.34,16.34,0.49%,186518
+2017/11/3,16.4,16.72,16.3,16.71,16.71,2.26%,197721
+2017/11/6,16.78,17.31,16.75,17.28,17.28,3.41%,321739
+2017/11/7,17.18,17.25,17.08,17.13,17.13,-0.87%,168998
+2017/11/8,17.04,17.338,16.93,17.06,17.06,-0.41%,214395
+2017/11/9,17.07,17.27,17.05,17.16,17.16,0.59%,154620
+2017/11/10,17.21,17.26,17.03,17.1,17.1,-0.35%,123712
+2017/11/13,17.06,17.1,16.85,16.96,16.96,-0.82%,105742
+2017/11/14,16.93,16.93,16.51,16.635,16.635,-1.92%,370949
+2017/11/15,16.59,16.7,16.49,16.63,16.63,-0.03%,198857
+2017/11/16,16.55,16.68,16.48,16.5,16.5,-0.78%,232879
+2017/11/17,16.61,16.9,16.6,16.84,16.84,2.06%,154750
+2017/11/20,16.66,16.72,16.53,16.71,16.71,-0.77%,81584
+2017/11/21,16.71,16.85,16.7,16.8,16.8,0.54%,285830
+2017/11/22,16.89,17,16.8,16.98,16.98,1.07%,78137
+2017/11/24,17.03,17.08,16.96,17.08,17.08,0.59%,65748
+2017/11/27,17.09,17.12,16.91,17.07,17.07,-0.06%,131129
+2017/11/28,16.97,17.07,16.94,17.03,17.03,-0.23%,101889
+2017/11/29,17,17.13,16.7,16.88,16.88,-0.88%,215291
+2017/11/30,17.04,17.07,16.76,16.88,16.88,0.00%,545120
+2017/12/1,17.11,17.33,17.09,17.18,17.18,1.78%,295649
+2017/12/4,16.97,16.98,16.81,16.83,16.83,-2.04%,96963
+2017/12/5,16.86,17.01,16.84,16.965,16.965,0.80%,173424
+2017/12/6,16.82,16.82,16.48,16.51,16.51,-2.68%,210771
+2017/12/7,16.63,16.77,16.62,16.73,16.73,1.33%,203765
+2017/12/8,17.07,17.14,16.93,17.1,17.1,2.21%,171097
+2017/12/11,17.23,17.5,17.18,17.43,17.43,1.93%,386904
+2017/12/12,17.52,17.52,17.01,17.14,17.14,-1.66%,408398
+2017/12/13,17.11,17.12,16.82,16.85,16.85,-1.69%,148049
+2017/12/14,16.75,17.1,16.75,17.09,17.09,1.42%,97278
+2017/12/15,17.15,17.15,17.01,17.04,17.04,-0.29%,97211
+2017/12/18,17.12,17.2,17.02,17.07,17.07,0.18%,85384
+2017/12/19,17.17,17.23,17.13,17.23,17.23,0.94%,61333
+2017/12/20,17.31,17.43,17.24,17.42,17.42,1.10%,126977
+2017/12/21,17.36,17.52,17.34,17.48,17.48,0.34%,92576
+2017/12/22,17.41,17.6,17.41,17.56,17.56,0.46%,79147
+2017/12/26,17.65,18.08,17.64,18,18,2.51%,264017
+2017/12/27,17.93,17.99,17.86,17.92,17.92,-0.44%,111295
+2017/12/28,17.95,18.01,17.88,18,18,0.45%,422075
+2017/12/29,18.05,18.2,18.02,18.1,18.1,0.56%,160667
+2018/1/2,18.17,18.18,18.02,18.1,18.1,0.00%,210643
+2018/1/3,18.23,18.46,18.23,18.45,18.45,1.93%,288413
+2018/1/4,18.44,18.52,18.39,18.48,18.48,0.16%,221095
+2018/1/5,18.36,18.45,18.31,18.42,18.42,-0.32%,104830
+2018/1/8,18.42,18.46,18.35,18.46,18.46,0.22%,164684
+2018/1/9,18.49,18.78,18.43,18.7,18.7,1.30%,233349
+2018/1/10,18.79,18.82,18.71,18.79,18.79,0.48%,175479
+2018/1/11,18.81,19.04,18.8,18.81,18.81,0.11%,499448
+2018/1/12,18.79,19.01,18.72,18.97,18.97,0.85%,147271
+2018/1/16,18.9,18.97,18.75,18.84,18.84,-0.69%,523771
+2018/1/17,18.76,18.92,18.73,18.83,18.83,-0.05%,293106
+2018/1/18,18.78,18.89,18.72,18.81,18.81,-0.11%,155368
+2018/1/19,18.67,18.77,18.62,18.71,18.71,-0.53%,81163
+2018/1/22,18.67,18.89,18.63,18.82,18.82,0.59%,169808
+2018/1/23,18.94,19.08,18.92,19.07,19.07,1.33%,58293
+2018/1/24,18.97,19.26,18.93,19.24,19.24,0.89%,59051
+2018/1/25,19.29,19.3,19.03,19.06,19.06,-0.94%,56035
+2018/1/26,19.07,19.26,19.06,19.15,19.15,0.47%,234617
+2018/1/29,18.98,19,18.81,18.89,18.89,-1.36%,93521
+2018/1/30,18.8,18.8,18.61,18.7,18.7,-1.01%,115834
+2018/1/31,18.71,18.86,18.6,18.84,18.84,0.75%,194574
+2018/2/1,19,19.13,18.86,19.1,19.1,1.38%,146307
+2018/2/2,18.85,18.88,18.6,18.7,18.7,-2.09%,74958
+2018/2/5,18.58,18.7,18.39,18.41,18.41,-1.55%,89919
+2018/2/6,18.23,18.46,18.22,18.3,18.3,-0.60%,108191
+2018/2/7,18.44,18.52,17.83,17.9,17.9,-2.19%,345727
+2018/2/8,17.87,17.91,17.53,17.53,17.53,-2.07%,193611
+2018/2/9,17.53,17.54,16.94,17.17,17.17,-2.05%,383121
+2018/2/12,17.3,17.45,17.12,17.15,17.15,-0.12%,77430
+2018/2/13,17,17.19,16.91,17.18,17.18,0.17%,46050
+2018/2/14,17.01,17.66,16.97,17.6,17.6,2.44%,240113
+2018/2/15,17.43,17.67,17.27,17.64,17.64,0.23%,62908
+2018/2/16,17.58,17.82,17.57,17.76,17.76,0.68%,94324
+2018/2/20,17.83,18.01,17.79,17.83,17.83,0.39%,65970
+2018/2/21,17.76,17.92,17.75,17.77,17.77,-0.34%,37135
+2018/2/22,17.92,18.215,17.87,18.12,18.12,1.97%,155637
+2018/2/23,18.17,18.44,18.16,18.42,18.42,1.66%,101687
+2018/2/26,18.37,18.58,18.3,18.52,18.52,0.54%,146130
+2018/2/27,18.49,18.51,18.22,18.26,18.26,-1.40%,87185
+2018/2/28,18.32,18.35,17.74,17.75,17.75,-2.79%,121193
+2018/3/1,17.56,17.67,17.38,17.67,17.67,-0.45%,111944
+2018/3/2,17.42,17.74,17.37,17.74,17.74,0.40%,223427
+2018/3/5,17.66,18.1,17.63,18.01,18.01,1.52%,125762
+2018/3/6,18.06,18.1,17.96,18.06,18.06,0.28%,52664
+2018/3/7,17.96,18.05,17.55,17.75,17.75,-1.72%,101233
+2018/3/8,17.69,17.69,17.45,17.56,17.56,-1.07%,46214
+2018/3/9,17.76,18.03,17.74,18.02,18.02,2.62%,64331
+2018/3/12,17.91,17.94,17.66,17.86,17.86,-0.89%,48233
+2018/3/13,17.8,18.05,17.63,17.75,17.75,-0.62%,81871
+2018/3/14,17.8,17.9,17.63,17.8,17.8,0.28%,119970
+2018/3/15,17.9,17.96,17.82,17.89,17.89,0.51%,96650
+2018/3/16,17.89,18.25,17.85,18.17,18.17,1.57%,70358
+2018/3/19,18.2,18.22,17.98,18.18,18.18,0.06%,36514
+2018/3/20,18.48,18.63,18.43,18.49,18.49,1.71%,89001
+2018/3/21,18.75,19.15,18.72,19.09,19.09,3.24%,99162
+2018/3/22,18.83,18.95,18.8,18.84,18.84,-1.31%,48300
+2018/3/23,19.06,19.28,19.05,19.26,19.26,2.23%,151718
+2018/3/26,19.2,19.25,19.07,19.16,19.16,-0.52%,63555
+2018/3/27,19.3,19.32,18.99,19.03,19.03,-0.68%,69133
+2018/3/28,19.01,19.14,18.24,19.02,19.02,-0.05%,150205
+2018/3/29,18.91,19.22,18.89,19.14,19.14,0.63%,187351
+2018/4/2,19.01,19.01,18.65,18.72,18.72,-2.19%,107414
+2018/4/3,18.78,18.86,18.69,18.8,18.8,0.43%,80036
+2018/4/4,18.46,18.84,18.43,18.84,18.84,0.21%,324476
+2018/4/5,18.84,19.01,18.76,18.88,18.88,0.21%,49095
+2018/4/6,18.87,18.91,18.46,18.5,18.5,-2.01%,156675
+2018/4/9,18.78,18.97,18.76,18.92,18.92,2.27%,57138
+2018/4/10,19.26,19.67,19.26,19.64,19.64,3.81%,154080
+2018/4/11,19.75,20.16,19.64,19.86,19.86,1.12%,487386
+2018/4/12,19.78,19.91,19.62,19.89,19.89,0.15%,69857
+2018/4/13,19.92,20.1,19.89,19.99,19.99,0.50%,113143
+2018/4/16,19.91,19.91,19.7,19.74,19.74,-1.25%,93115
+2018/4/17,19.59,19.8,19.56,19.74,19.74,0.00%,89832
+2018/4/18,20.09,20.39,20.02,20.37,20.37,3.19%,135696
+2018/4/19,20.53,20.61,20.28,20.32,20.32,-0.25%,67285
+2018/4/20,20.14,20.44,20.11,20.35,20.35,0.15%,104464
+2018/4/23,20.24,20.7,20.2,20.69,20.69,1.67%,76740
+2018/4/24,20.55,20.77,20.32,20.38,20.38,-1.50%,236847
+2018/4/25,20.3,20.41,19.49,20.38,20.38,0.00%,219349
+2018/4/26,20.59,20.59,20.44,20.59,20.59,1.03%,107564
+2018/4/27,20.47,20.63,20.47,20.5,20.5,-0.44%,154036
+2018/4/30,20.42,21.05,20.41,20.75,20.75,1.22%,414096
+2018/5/1,20.58,20.58,20.26,20.4,20.4,-1.69%,269983
+2018/5/2,20.22,20.47,20.16,20.36,20.36,-0.20%,357445
+2018/5/3,20.29,20.61,20.2,20.54,20.54,0.88%,88910
+2018/5/4,20.51,20.9,20.5,20.88,20.88,1.66%,124884
+2018/5/7,21.05,21.25,20.92,20.98,20.98,0.48%,143042
+2018/5/8,21.15,21.19,20.38,21.06,21.06,0.38%,855823
+2018/5/9,21.34,21.59,21.34,21.52,21.52,2.18%,276233
+2018/5/10,21.48,21.6,21.31,21.54,21.54,0.09%,157103
+2018/5/11,21.49,21.61,21.43,21.46,21.46,-0.37%,135591
+2018/5/14,21.54,21.84,21.54,21.84,21.84,1.77%,111755
+2018/5/15,21.82,22.04,21.71,21.79,21.79,-0.23%,111349
+2018/5/16,21.7,22.09,21.66,22.08,22.08,1.33%,142365
+2018/5/17,22.2,22.42,22.05,22.13,22.13,0.23%,188633
+2018/5/18,22.07,22.22,21.84,21.92,21.92,-0.95%,242947
+2018/5/21,21.88,22.16,21.82,22.14,22.14,1.00%,163724
+2018/5/22,22.27,22.42,22.08,22.14,22.14,0.00%,172669
+2018/5/23,22.05,22.25,21.77,22.22,22.22,0.36%,118114
+2018/5/24,21.94,22.099,21.93,21.96,21.96,-1.17%,120049
+2018/5/25,21.5,21.5,21.19,21.28,21.28,-3.10%,279644
+2018/5/29,21.15,21.19,20.82,21.03,21.03,-1.17%,369435
+2018/5/30,21.25,21.71,21.25,21.71,21.71,3.23%,303304
+2018/5/31,21.89,22.06,21.45,21.63,21.63,-0.37%,439416
+2018/6/1,21.44,21.5,21.27,21.33,21.33,-1.39%,345979
+2018/6/4,21.27,21.29,20.96,20.99,20.99,-1.59%,299791
+2018/6/5,20.65,21,20.59,20.87,20.87,-0.57%,243775
+2018/6/6,20.92,21.14,20.77,21.14,21.14,1.29%,321708
+2018/6/7,21.21,21.56,21.19,21.52,21.52,1.80%,204550
+2018/6/8,21.41,21.46,21.23,21.29,21.29,-1.07%,265272
+2018/6/11,21.13,21.41,21.1,21.28,21.28,-0.05%,184267
+2018/6/12,21.21,21.37,21.1,21.12,21.12,-0.75%,220433
+2018/6/13,21.09,21.42,21.08,21.36,21.36,1.14%,247516
+2018/6/14,21.39,21.39,21.12,21.16,21.16,-0.94%,186752
+2018/6/15,20.95,20.95,20.39,20.43,20.43,-3.45%,303946
+2018/6/18,20.73,21.03,20.69,20.97,20.97,2.64%,181532
+2018/6/19,20.88,21.02,20.75,20.93,20.93,-0.19%,169670
+2018/6/20,21.04,21.09,20.68,20.72,20.72,-1.00%,198763
+2018/6/21,20.41,20.66,20.38,20.4,20.4,-1.54%,194827
+2018/6/22,20.98,21.16,20.73,21.16,21.16,3.73%,279920
+2018/6/25,20.75,20.96,20.64,20.9,20.9,-1.23%,137942
+2018/6/26,21.02,21.41,20.74,21.37,21.37,2.25%,398167
+2018/6/27,21.57,21.86,21.57,21.62,21.62,1.17%,506873
+2018/6/28,21.75,21.91,21.64,21.71,21.71,0.42%,246941
+2018/6/29,21.99,22.29,21.98,22.18,22.18,2.16%,726355
+2018/7/2,22.01,22.02,21.65,21.66,21.66,-2.34%,329104
+2018/7/3,21.94,22.01,21.5,21.64,21.64,-0.09%,325652
+2018/7/5,21.9,22.01,21.68,21.78,21.78,0.65%,271757
+2018/7/6,21.51,21.67,21.48,21.62,21.62,-0.73%,242458
+2018/7/9,21.8,21.95,21.7,21.93,21.93,1.43%,233617
+2018/7/10,22.24,22.29,22,22.12,22.12,0.87%,525002
+2018/7/11,21.63,21.82,20.49,20.75,20.75,-6.19%,1328092
+2018/7/12,20.7,20.9,20.39,20.87,20.87,0.58%,706033
+2018/7/13,20.88,21.29,20.86,21.02,21.02,0.72%,315602
+2018/7/16,20.57,20.6,20.07,20.16,20.16,-4.09%,594635
+2018/7/17,20.13,20.37,20.09,20.19,20.19,0.15%,189106
+2018/7/18,20.07,20.55,20,20.44,20.44,1.24%,282497
+2018/7/19,20.43,20.68,20.16,20.34,20.34,-0.49%,354590
+2018/7/20,20.53,20.54,20.36,20.45,20.45,0.54%,459292
+2018/7/23,20.68,20.77,20.41,20.56,20.56,0.54%,259102
+2018/7/24,20.55,20.83,20.55,20.64,20.64,0.39%,218625
+2018/7/25,20.77,20.97,20.2,20.88,20.88,1.16%,243952
+2018/7/26,20.84,21.09,20.84,21.06,21.06,0.86%,233454
+2018/7/27,21.07,21.12,20.85,20.98,20.98,-0.38%,195073
+2018/7/30,21.18,21.23,21.11,21.13,21.13,0.71%,166843
+2018/7/31,21.01,21.02,20.79,20.82,20.82,-1.47%,555440
+2018/8/1,20.44,20.59,20.23,20.33,20.33,-2.35%,269583
+2018/8/2,20.23,20.62,20.2,20.6,20.6,1.33%,254707
+2018/8/3,20.23,20.62,20.23,20.56,20.56,-0.19%,280057
+2018/8/6,20.77,20.87,20.59,20.65,20.65,0.44%,206239
+2018/8/7,20.89,20.96,20.8,20.88,20.88,1.11%,151609
+2018/8/8,20.75,20.75,20.1,20.27,20.27,-2.92%,366637
+2018/8/9,20.33,20.43,20.17,20.18,20.18,-0.44%,254179
+2018/8/10,20.27,20.5,20.26,20.44,20.44,1.29%,164012
+2018/8/13,20.38,20.45,19.92,20.41,20.41,-0.15%,242280
+2018/8/14,20.71,20.71,20.266,20.37,20.37,-0.20%,257249
+2018/8/15,20.11,20.11,19.72,19.83,19.83,-2.65%,311134
+2018/8/16,19.9,20.03,19.83,20,20,0.86%,120009
+2018/8/17,20.31,20.31,20.03,20.11,20.11,0.55%,71471
+2018/8/20,20.2,20.39,20.17,20.25,20.25,0.70%,74633
+2018/8/21,20.44,20.45,20.31,20.35,20.35,0.49%,60353
+2018/8/22,20.78,21.02,20.64,20.96,20.96,3.00%,153333
+2018/8/23,20.89,21,20.84,21,21,0.19%,75964
+2018/8/24,21.32,21.43,21.14,21.22,21.22,1.05%,137833
+2018/8/27,21.35,21.41,21.25,21.41,21.41,0.90%,60560
+2018/8/28,21.52,21.53,21.26,21.32,21.32,-0.42%,108475
+2018/8/29,21.45,21.71,21.37,21.7,21.7,1.78%,194929
+2018/8/30,21.79,21.88,21.68,21.72,21.72,0.09%,178961
+2018/8/31,21.75,21.83,21.67,21.7,21.7,-0.09%,98460
+2018/9/4,22.01,22.06,21.65,21.72,21.72,0.09%,167145
+2018/9/5,21.7,21.76,21.51,21.59,21.59,-0.60%,180491
+2018/9/6,21.68,21.7,21.14,21.43,21.43,-0.74%,246770
+2018/9/7,21.26,21.53,21.22,21.53,21.53,0.47%,156333
+2018/9/10,21.68,21.75,21.5,21.63,21.63,0.46%,63186
+2018/9/11,21.75,22.15,21.72,22.14,22.14,2.36%,143175
+2018/9/12,22.22,22.39,22.19,22.27,22.27,0.59%,202047
+2018/9/13,22.1,22.17,21.77,21.9,21.9,-1.66%,171785
+2018/9/14,21.87,22.07,21.64,21.85,21.85,-0.23%,175277
+2018/9/17,21.99,22.05,21.74,21.8,21.8,-0.23%,93527
+2018/9/18,22.07,22.28,21.98,22.09,22.09,1.33%,95230
+2018/9/19,22.01,22.21,22.01,22.15,22.15,0.27%,112607
+2018/9/20,22.19,22.21,21.97,22,22,-0.68%,209935
+2018/9/21,22.27,22.37,21.9,22.01,22.01,0.05%,205743
+2018/9/24,22.46,22.73,22.43,22.72,22.72,3.23%,122551
+2018/9/25,22.87,23,22.8,22.85,22.85,0.57%,96470
+2018/9/26,22.73,22.9,22.61,22.73,22.73,-0.53%,124722
+2018/9/27,22.88,22.93,22.76,22.9,22.9,0.75%,72773
+2018/9/28,23.04,23.47,23.02,23.32,23.32,1.83%,242980
+2018/10/1,23.41,24.04,23.34,23.94,23.94,2.66%,216541
+2018/10/2,23.94,24.02,23.78,23.81,23.81,-0.54%,130896
+2018/10/3,23.84,24.41,23.45,24.21,24.21,1.68%,286430
+2018/10/4,24.19,24.2,23.69,23.84,23.84,-1.53%,251523
+2018/10/5,23.77,23.92,23.62,23.67,23.67,-0.71%,150548
+2018/10/8,23.44,23.63,23.41,23.62,23.62,-0.21%,129603
+2018/10/9,23.81,24.05,23.6,23.94,23.94,1.35%,181035
+2018/10/10,23.82,23.82,23.25,23.28,23.28,-2.76%,195670
+2018/10/11,22.97,23.03,22.47,22.56,22.56,-3.09%,267547
+2018/10/12,22.78,22.78,22.31,22.7,22.7,0.62%,204408
+2018/10/15,22.72,22.76,22.49,22.73,22.73,0.13%,182449
+2018/10/16,22.62,23.01,22.56,22.9,22.9,0.75%,426304
+2018/10/17,22.75,22.76,22.3,22.63,22.63,-1.18%,253404
+2018/10/18,22.23,22.5,22.19,22.35,22.35,-1.24%,273792
+2018/10/19,22.59,22.74,22.4,22.51,22.51,0.72%,141664
+2018/10/22,22.37,22.58,22.26,22.58,22.58,0.31%,94027
+2018/10/23,21.98,22.03,21.44,21.55,21.55,-4.56%,226869
+2018/10/24,21.74,21.92,21,21.38,21.38,-0.79%,341940
+2018/10/25,21.63,21.81,21.6,21.65,21.65,1.26%,325736
+2018/10/26,21.58,22.07,21.51,22.02,22.02,1.71%,346615
+2018/10/29,21.88,22.01,21.7,21.73,21.73,-1.32%,642254
+2018/10/30,21.37,21.77,21.34,21.53,21.53,-0.92%,411112
+2018/10/31,21.46,21.67,21.17,21.19,21.19,-1.58%,429444
+2018/11/1,21.22,21.22,20.57,20.59,20.59,-2.83%,675042
+2018/11/2,20.56,20.72,20.45,20.56,20.56,-0.15%,532134
+2018/11/5,20.89,21,20.5,20.5,20.5,-0.29%,387906
+2018/11/6,20.68,20.72,20.18,20.41,20.41,-0.44%,459147
+2018/11/7,20.62,20.69,20.22,20.4,20.4,-0.05%,577540
+2018/11/8,20.27,20.37,19.99,20,20,-1.96%,492607
+2018/11/9,19.73,19.96,19.62,19.75,19.75,-1.25%,546999
+2018/11/12,20.07,20.2,19.53,19.59,19.59,-0.81%,598869
+2018/11/13,19.45,19.5,18.33,18.47,18.47,-5.72%,1939218
+2018/11/14,18.95,19.17,18.68,18.74,18.74,1.46%,856743
+2018/11/15,18.89,19.1,18.82,18.82,18.82,0.43%,612271
+2018/11/16,19.27,19.38,18.74,18.99,18.99,0.90%,677992
+2018/11/19,18.75,19.05,18.52,18.96,18.96,-0.16%,400892
+2018/11/20,18.56,18.65,17.51,17.72,17.72,-6.54%,1169759
+2018/11/21,17.99,18.29,17.8,17.98,17.98,1.47%,570764
+2018/11/23,16.94,16.98,16.56,16.86,16.86,-6.23%,563043
+2018/11/26,17.05,17.27,17.05,17.15,17.15,1.72%,252190
+2018/11/27,17.15,17.36,16.69,17.15,17.15,0.00%,633480
+2018/11/28,16.93,17.18,16.62,16.69,16.69,-2.68%,882479
+2018/11/29,16.87,17.14,16.78,16.88,16.88,1.14%,620818
+2018/11/30,16.6,16.95,16.4,16.71,16.71,-1.01%,791105
+2018/12/3,17.46,17.49,17.12,17.49,17.49,4.67%,489631
+2018/12/4,17.58,17.72,17.39,17.4,17.4,-0.51%,634996
+2018/12/6,16.94,17.13,16.55,17.01,17.01,-2.24%,740736
+2018/12/7,17.74,17.98,17.33,17.38,17.38,2.18%,377423
+2018/12/10,17.12,17.34,16.84,16.91,16.91,-2.70%,211185
+2018/12/11,17.2,17.27,16.91,17.06,17.06,0.89%,308578
+2018/12/12,17.18,17.33,16.95,16.98,16.98,-0.47%,180629
+2018/12/13,16.9,17.51,16.86,17.44,17.44,2.71%,325475
+2018/12/14,17.27,17.28,16.94,17,17,-2.52%,333130
+2018/12/17,17.1,17.14,16.572,16.61,16.61,-2.29%,314430
+2018/12/18,16.59,16.6,15.78,15.86,15.86,-4.52%,409042
+2018/12/19,16.05,16.4,15.92,16.02,16.02,1.01%,405227
+2018/12/20,15.77,15.96,15.22,15.22,15.22,-4.99%,434488
+2018/12/21,15.15,15.4,15.07,15.17,15.17,-0.33%,331930
+2018/12/24,15.19,15.21,14.68,14.7,14.7,-3.10%,153159
+2018/12/26,14.59,15.68,14.58,15.67,15.67,6.60%,591723
+2018/12/27,15.15,15.26,14.82,15.17,15.17,-3.19%,322587
+2018/12/28,14.98,15.1,14.71,14.99,14.99,-1.19%,305637
+2018/12/31,15.17,15.37,14.87,15.33,15.33,2.27%,260275
+2019/1/2,14.99,15.96,14.93,15.56,15.56,1.50%,494792
+2019/1/3,15.81,15.85,15.37,15.78,15.78,1.41%,251740
+2019/1/4,16.18,16.45,15.99,16.18,16.18,2.53%,187354
+2019/1/7,16.38,16.62,16.18,16.26,16.26,0.49%,281293
+2019/1/8,16.44,16.62,16.32,16.56,16.56,1.85%,353270
+2019/1/9,17,17.41,16.83,17.33,17.33,4.65%,485762
+2019/1/10,17.17,17.48,17.13,17.39,17.39,0.35%,399726
+2019/1/11,17.17,17.32,16.97,17.07,17.07,-1.84%,354671
+2019/1/14,16.99,17.08,16.64,16.68,16.68,-2.28%,356152
+2019/1/15,16.91,17.18,16.9,17.12,17.12,2.64%,354926
+2019/1/16,17.12,17.34,16.96,17.34,17.34,1.29%,333902
+2019/1/17,17.13,17.37,17.01,17.27,17.27,-0.40%,351161
+2019/1/18,17.48,17.78,17.4,17.67,17.67,2.32%,300135
+2019/1/22,17.38,17.39,17.12,17.36,17.36,-1.75%,374252
+2019/1/23,17.46,17.46,17.02,17.24,17.24,-0.69%,330911
+2019/1/24,17.2,17.38,17.14,17.28,17.28,0.23%,185662
+2019/1/25,17.31,17.48,17.26,17.38,17.38,0.58%,172604
+2019/1/28,17,17.03,16.81,16.93,16.93,-2.59%,279413
+2019/1/29,17.2,17.44,17.2,17.27,17.27,2.01%,399544
+2019/1/30,17.5,17.67,17.38,17.43,17.43,0.93%,332585
+2019/1/31,17.54,17.66,17.16,17.29,17.29,-0.80%,331111
+2019/2/1,17.4,17.81,17.4,17.78,17.78,2.83%,225201
+2019/2/4,17.54,17.75,17.34,17.74,17.74,-0.22%,181798
+2019/2/5,17.47,17.76,17.47,17.54,17.54,-1.13%,182615
+2019/2/6,17.47,17.76,17.42,17.72,17.72,1.03%,215637
+2019/2/7,17.7,17.74,17.16,17.45,17.45,-1.52%,249293
+2019/2/8,17.61,17.64,17.35,17.57,17.57,0.69%,213340
+2019/2/11,17.36,17.51,17.24,17.48,17.48,-0.51%,194141
+2019/2/12,17.87,17.91,17.62,17.67,17.67,1.09%,214979
+2019/2/13,17.91,18.1,17.91,18.01,18.01,1.92%,355461
+2019/2/14,18.06,18.32,17.92,18.3,18.3,1.61%,325035
+2019/2/15,18.55,18.79,18.5,18.77,18.77,2.57%,295546
+2019/2/19,18.61,18.84,18.59,18.83,18.83,0.32%,834497
+2019/2/20,18.7,19.1,18.69,18.98,18.98,0.80%,128326
+2019/2/21,18.97,19.065,18.93,19,19,0.11%,111079
+2019/2/22,19.12,19.17,18.994,19,19,0.00%,114293
+2019/2/25,18.68,18.73,18.33,18.35,18.35,-3.42%,214614
+2019/2/26,18.43,18.62,18.43,18.58,18.58,1.25%,453209
+2019/2/27,18.72,18.94,18.64,18.83,18.83,1.35%,339514
+2019/2/28,18.76,18.92,18.71,18.79,18.79,-0.21%,303161
+2019/3/1,18.77,18.82,18.31,18.39,18.39,-2.13%,402526
+2019/3/4,18.67,18.79,18.44,18.59,18.59,1.09%,313656
+2019/3/5,18.66,18.7,18.5,18.67,18.67,0.43%,329392
+2019/3/6,18.61,18.74,18.5,18.67,18.67,0.00%,466344
+2019/3/7,18.82,18.84,18.64,18.73,18.73,0.32%,286512
+2019/3/8,18.28,18.66,18.15,18.64,18.64,-0.48%,492502
+2019/3/11,18.87,18.91,18.72,18.89,18.89,1.34%,351362
+2019/3/12,19.01,19.04,18.8,18.89,18.89,0.00%,285884
+2019/3/13,19.02,19.19,18.98,19.17,19.17,1.48%,294746
+2019/3/14,19.22,19.26,19,19.03,19.03,-0.73%,301037
+2019/3/15,18.81,19.05,18.74,19,19,-0.16%,346166
+2019/3/18,19.07,19.17,19.02,19.1,19.1,0.53%,165690
+2019/3/19,19.23,19.26,19.02,19.11,19.11,0.05%,276940
+2019/3/20,19.15,19.42,19.14,19.36,19.36,1.31%,265203
+2019/3/21,19.35,19.39,19.17,19.18,19.18,-0.93%,304778
+2019/3/22,18.98,18.98,18.76,18.93,18.93,-1.30%,352518
+2019/3/25,18.86,19.11,18.81,19,19,0.37%,160145
+2019/3/26,19.24,19.26,19.08,19.19,19.19,1.00%,127794
+2019/3/27,19.23,19.24,18.94,19.1,19.1,-0.47%,239978
+2019/3/28,18.81,19.1,18.81,19.1,19.1,0.00%,137349
+2019/3/29,19.3,19.31,19.13,19.22,19.22,0.63%,174476
+2019/4/1,19.46,19.67,19.39,19.64,19.64,2.19%,168887
+2019/4/2,19.61,19.77,19.6,19.73,19.73,0.46%,152681
+2019/4/3,19.76,19.81,19.55,19.74,19.74,0.05%,233373
+2019/4/4,19.74,19.91,19.66,19.69,19.69,-0.25%,209841
+2019/4/5,19.76,20.04,19.76,20.04,20.04,1.78%,223386
+2019/4/8,20.12,20.24,20.09,20.22,20.22,0.90%,195600
+2019/4/9,20.13,20.14,20,20.09,20.09,-0.64%,112863
+2019/4/10,20.14,20.41,20.14,20.37,20.37,1.39%,219389
+2019/4/11,20.28,20.32,20.08,20.18,20.18,-0.93%,182188
+2019/4/12,20.34,20.43,20.28,20.35,20.35,0.84%,66507
+2019/4/15,20.24,20.32,20.19,20.27,20.27,-0.39%,117525
+2019/4/16,20.25,20.425,20.13,20.4,20.4,0.64%,103927
+2019/4/17,20.41,20.47,20.33,20.38,20.38,-0.10%,148574
+2019/4/18,20.46,20.48,20.37,20.47,20.47,0.44%,100592
+2019/4/22,20.96,21.18,20.95,21.06,21.06,2.88%,316270
+2019/4/23,21.11,21.24,21.08,21.18,21.18,0.57%,164672
+2019/4/24,21.21,21.23,21.1,21.16,21.16,-0.09%,104666
+2019/4/25,21.29,21.31,21.03,21.08,21.08,-0.38%,255076
+2019/4/26,20.85,20.85,20.25,20.41,20.41,-3.18%,599672
+2019/4/29,20.52,20.65,20.43,20.51,20.51,0.49%,260009
+2019/4/30,20.69,20.76,20.53,20.65,20.65,0.68%,210815
+2019/5/1,20.71,20.76,20.47,20.68,20.68,0.15%,262839
+2019/5/2,20.31,20.37,19.99,20.22,20.22,-2.22%,525874
+2019/5/3,20.28,20.51,20.27,20.3,20.3,0.40%,177099
+2019/5/6,20.26,20.6,20.22,20.55,20.55,1.23%,194935
+2019/5/7,20.21,20.24,19.91,19.96,19.96,-2.87%,463353
+2019/5/8,19.97,20.29,19.95,20.12,20.12,0.80%,366357
+2019/5/9,20.11,20.21,19.92,20.14,20.14,0.10%,424165
+2019/5/10,20.2,20.36,20.17,20.27,20.27,0.65%,205086
+2019/5/13,20.77,20.82,20.02,20.05,20.05,-1.09%,778670
+2019/5/14,20.38,20.56,20.33,20.43,20.43,1.90%,347047
+2019/5/15,20.37,20.73,20.37,20.66,20.66,1.13%,344964
+2019/5/16,20.88,21.05,20.83,20.88,20.88,1.06%,382487
+2019/5/17,20.82,20.89,20.62,20.7,20.7,-0.86%,322400
+2019/5/20,20.81,20.92,20.58,20.69,20.69,-0.05%,281806
+2019/5/21,20.68,20.77,20.58,20.72,20.72,0.14%,159071
+2019/5/22,20.59,20.66,20.2,20.29,20.29,-2.08%,354311
+2019/5/23,19.81,19.81,19.17,19.39,19.39,-4.44%,394737
+2019/5/24,19.6,19.74,19.27,19.73,19.73,1.75%,509722
+2019/5/28,20.04,20.05,19.86,19.89,19.89,0.81%,416516
+2019/5/29,19.6,19.8,19.42,19.75,19.75,-0.70%,791115
+2019/5/30,19.64,19.65,18.91,18.97,18.97,-3.95%,601829
+2019/5/31,18.5,18.62,17.86,17.92,17.92,-5.54%,1163996
+2019/6/3,18.2,18.22,17.65,17.69,17.69,-1.28%,745180
+2019/6/4,17.77,18.07,17.65,18.06,18.06,2.09%,806633
+2019/6/5,17.94,17.94,17.3,17.65,17.65,-2.27%,1405820
+2019/6/6,17.68,18.15,17.53,18.13,18.13,2.72%,1191486
+2019/6/7,18,18.5,17.99,18.41,18.41,1.54%,1027723
+2019/6/10,18.36,18.53,18.07,18.14,18.14,-1.47%,706385
+2019/6/11,18.2,18.25,18.06,18.15,18.15,0.06%,476879
+2019/6/12,17.83,17.88,17.35,17.4,17.4,-4.13%,514796
+2019/6/13,18.15,18.15,17.71,17.86,17.86,2.64%,1086957
+2019/6/14,17.97,18.21,17.89,18.07,18.07,1.18%,620299
+2019/6/17,17.94,18.08,17.68,17.76,17.76,-1.72%,416061
+2019/6/18,17.86,18.32,17.84,18.16,18.16,2.25%,529907
+2019/6/19,17.94,18.24,17.93,18.22,18.22,0.33%,688815
+2019/6/20,18.68,18.94,18.565,18.87,18.87,3.57%,615935
+2019/6/21,18.96,19.13,18.96,19.1,19.1,1.22%,624735
+2019/6/24,19.01,19.02,18.73,18.97,18.97,-0.68%,571797
+2019/6/25,19.03,19.11,18.93,19.01,19.01,0.21%,765893
+2019/6/26,19.27,19.5,19.24,19.34,19.34,1.74%,730058
+2019/6/27,19.39,19.48,19.31,19.34,19.34,0.00%,415240
+2019/6/28,19.4,19.43,18.93,18.97,18.97,-1.91%,547919
+2019/7/1,19.59,19.59,18.99,19.26,19.26,1.53%,1083284
+2019/7/2,19.18,19.18,18.4,18.5,18.5,-3.95%,2260183
+2019/7/3,18.69,18.77,18.51,18.7,18.7,1.08%,773362
+2019/7/5,18.85,19.07,18.84,19,19,1.60%,1017197
+2019/7/8,19.08,19.25,18.86,18.88,18.88,-0.63%,1092411
+2019/7/9,19.01,19.07,18.9,19,19,0.64%,653170
+2019/7/10,19.46,19.84,19.44,19.74,19.74,3.89%,1021012
+2019/7/11,19.82,19.87,19.65,19.74,19.74,0.00%,612282
+2019/7/12,19.74,19.8,19.67,19.74,19.74,0.00%,619500
+2019/7/15,19.9,19.9,19.55,19.55,19.55,-0.96%,859252
+2019/7/16,19.66,19.83,18.88,19.21,19.21,-1.74%,1668177
+2019/7/17,19.28,19.28,18.79,18.8,18.8,-2.13%,1217619
+2019/7/18,18.84,18.84,18.14,18.48,18.48,-1.70%,1109203
+2019/7/19,18.49,18.75,18.33,18.7,18.7,1.19%,1049198
+2019/7/22,18.65,18.81,18.63,18.78,18.78,0.43%,258073
+2019/7/23,18.77,19,18.67,19,19,1.17%,328550
+2019/7/24,18.98,19.21,18.58,18.73,18.73,-1.42%,1327029
+2019/7/25,18.93,18.99,18.72,18.73,18.73,0.00%,315000
+2019/7/26,18.83,18.95,18.72,18.8,18.8,0.37%,672411
+2019/7/29,18.9,18.96,18.71,18.95,18.95,0.80%,580147
+2019/7/30,19.03,19.31,19,19.28,19.28,1.74%,976553
+2019/7/31,19.39,19.46,19.11,19.14,19.14,-0.73%,582902
+2019/8/1,19.01,19.02,17.85,18.18,18.18,-5.02%,2306237
+2019/8/2,18.66,18.67,18.23,18.25,18.25,0.39%,1024659
+2019/8/5,18,18.1,17.74,17.81,17.81,-2.41%,1903359
+2019/8/6,17.94,17.96,17.49,17.57,17.57,-1.35%,1082522
+2019/8/7,17.1,17.17,16.62,17.05,17.05,-2.96%,4010767
+2019/8/8,17.01,17.22,16.91,17.14,17.14,0.53%,813901
+2019/8/9,17.47,17.58,17.34,17.42,17.42,1.63%,660225
+2019/8/12,17.5,17.51,17.33,17.41,17.41,-0.06%,402761
+2019/8/13,17.37,18.29,17.36,18.24,18.24,4.77%,1484222
+2019/8/14,17.67,17.73,17.33,17.64,17.64,-3.29%,1073152
+2019/8/15,17.29,17.43,17.21,17.35,17.35,-1.64%,1210559
+2019/8/16,17.48,17.54,17.34,17.46,17.46,0.63%,406510
+2019/8/19,17.71,17.82,17.58,17.79,17.79,1.89%,260927
+2019/8/20,17.71,17.95,17.56,17.83,17.83,0.22%,349308
+2019/8/21,18.24,18.27,17.91,17.99,17.99,0.90%,377614
+2019/8/22,18.05,18.06,17.72,17.85,17.85,-0.78%,398641
+2019/8/23,17.54,17.81,17.38,17.56,17.56,-1.62%,830850
+2019/8/26,17.84,17.85,17.41,17.48,17.48,-0.46%,431136
+2019/8/27,17.54,17.74,17.42,17.7,17.7,1.26%,414982
+2019/8/28,18.03,18.14,17.91,17.96,17.96,1.47%,388469
+2019/8/29,17.93,18.18,17.91,18.12,18.12,0.89%,597629
+2019/8/30,18.09,18.1,17.55,17.62,17.62,-2.76%,1054082
+2019/9/3,17.24,17.52,17.18,17.36,17.36,-1.48%,686800
+2019/9/4,17.87,18.29,17.87,18.24,18.24,5.07%,776977
+2019/9/5,18.42,18.72,18.2,18.25,18.25,0.05%,1158093
+2019/9/6,17.94,18.57,17.91,18.46,18.46,1.15%,600686
+2019/9/9,18.63,18.91,18.59,18.81,18.81,1.90%,596998
+2019/9/10,18.93,19.13,18.66,18.74,18.74,-0.37%,976103
+2019/9/11,18.84,18.97,18.17,18.34,18.34,-2.13%,1040331
+2019/9/12,17.77,18.15,17.75,17.84,17.84,-2.73%,1833756
+2019/9/13,18.11,18.17,18.02,18.08,18.08,1.35%,793603
+2019/9/16,19.9,20.92,19.87,20.42,20.42,12.94%,3149397
+2019/9/17,20.38,20.39,19.17,19.25,19.25,-5.73%,3124819
+2019/9/18,19.23,19.36,18.96,19.06,19.06,-0.99%,1538590
+2019/9/19,19.41,19.49,19.27,19.38,19.38,1.68%,1848927
+2019/9/20,19.47,19.57,19.24,19.41,19.41,0.15%,1427967
+2019/9/23,19.35,19.47,19.22,19.35,19.35,-0.31%,1236550
+2019/9/24,19.25,19.29,18.77,18.8,18.8,-2.84%,1455056
+2019/9/25,18.51,18.79,18.42,18.76,18.76,-0.21%,1421822
+2019/9/26,18.6,18.9,18.47,18.83,18.83,0.37%,1347926
+2019/9/27,18.49,18.87,18.43,18.62,18.62,-1.12%,1447889
+2019/9/30,18.43,18.57,18.08,18.15,18.15,-2.52%,1744008
+2019/10/1,18.3,18.34,17.84,17.99,17.99,-0.88%,1830895
+2019/10/2,17.93,17.93,17.49,17.58,17.58,-2.28%,1475037
+2019/10/3,17.43,17.71,17.15,17.61,17.61,0.17%,1669911
+2019/10/4,17.88,18.01,17.62,17.84,17.84,1.31%,797475
+2019/10/7,17.97,18.22,17.79,17.84,17.84,0.00%,711497
+2019/10/8,17.67,17.84,17.57,17.68,17.68,-0.90%,1295523
+2019/10/9,18.07,18.12,17.75,17.81,17.81,0.74%,917707
+2019/10/10,17.99,18.12,17.86,18.11,18.11,1.68%,676714
+2019/10/11,18.19,18.53,18.19,18.49,18.49,2.10%,1057149
+2019/10/14,18.08,18.18,17.88,18.1,18.1,-2.11%,953997
+2019/10/15,18.06,18.23,17.91,18,18,-0.55%,649731
+2019/10/16,17.92,18.25,17.92,18.15,18.15,0.83%,605617
+2019/10/17,18.05,18.32,17.93,18.3,18.3,0.83%,471157
+2019/10/18,18.32,18.36,18.04,18.12,18.12,-0.98%,506262
+2019/10/21,17.89,18.1,17.84,18.06,18.06,-0.33%,388653
+2019/10/22,18.23,18.42,18.16,18.25,18.25,1.05%,601149
+2019/10/23,18.18,18.74,18.17,18.66,18.66,2.25%,498942
+2019/10/24,18.77,18.92,18.72,18.86,18.86,1.07%,315384
+2019/10/25,18.83,19,18.65,18.98,18.98,0.64%,358686
+2019/10/28,19.01,19.07,18.72,18.84,18.84,-0.74%,367606
+2019/10/29,18.62,18.94,18.6,18.8,18.8,-0.21%,362523
+2019/10/30,18.8,18.81,18.45,18.48,18.48,-1.70%,847657
+2019/10/31,18.4,18.43,18.2,18.29,18.29,-1.03%,694576
+2019/11/1,18.55,19,18.5,18.93,18.93,3.50%,926492
+2019/11/4,19.2,19.29,19.07,19.11,19.11,0.95%,232066
+2019/11/5,19.29,19.42,19.27,19.33,19.33,1.15%,435139
+2019/11/6,19.3,19.46,18.93,19.02,19.02,-1.60%,1121899
+2019/11/7,19.2,19.33,19.07,19.1,19.1,0.42%,898799
+2019/11/8,18.79,19.27,18.66,19.25,19.25,0.79%,739396
+2019/11/11,18.98,19.29,18.98,19.12,19.12,-0.68%,450400
+2019/11/12,19.22,19.32,19,19.07,19.07,-0.26%,403608
+2019/11/13,18.95,19.28,18.95,19.22,19.22,0.79%,672189
+2019/11/14,19.36,19.39,19.11,19.18,19.18,-0.21%,436224
+2019/11/15,19.14,19.55,19.14,19.47,19.47,1.51%,427121
+2019/11/18,19.29,19.33,19.05,19.12,19.12,-1.80%,320836
+2019/11/19,18.9,18.97,18.67,18.72,18.72,-2.09%,217586
+2019/11/20,18.9,19.3,18.85,19.19,19.19,2.51%,409507
+2019/11/21,19.35,19.65,19.34,19.58,19.58,2.03%,197539
+2019/11/22,19.63,19.66,19.33,19.53,19.53,-0.26%,257303
+2019/11/25,19.44,19.58,19.15,19.15,19.15,-1.95%,183052
+2019/11/26,19.62,19.74,19.51,19.74,19.74,3.08%,248408
+2019/11/27,19.68,19.77,19.5,19.67,19.67,-0.35%,270462
+2019/11/29,19.41,19.43,18.86,18.95,18.95,-3.66%,333731
+2019/12/2,19.22,19.27,18.97,19,19,0.26%,539652
+2019/12/3,18.92,19.22,18.84,19.04,19.04,0.21%,1063714
+2019/12/4,19.53,19.82,19.52,19.66,19.66,3.26%,765256
+2019/12/5,19.85,19.94,19.66,19.79,19.79,0.66%,899561
+2019/12/6,19.75,20.25,19.74,20.03,20.03,1.21%,1277699
+2019/12/9,19.99,20.13,19.99,20.02,20.02,-0.05%,179776
+2019/12/10,20.03,20.16,19.98,20.11,20.11,0.45%,143028
+2019/12/11,19.95,20.03,19.68,19.92,19.92,-0.94%,224418
+2019/12/12,20.02,20.24,19.98,20.09,20.09,0.85%,269586
+2019/12/13,20.18,20.54,20.15,20.24,20.24,0.75%,325361
+2019/12/16,20.45,20.49,20.39,20.39,20.39,0.74%,134882
+2019/12/17,20.47,20.68,20.47,20.62,20.62,1.13%,122014
+2019/12/18,20.53,20.73,20.51,20.66,20.66,0.19%,199212
+2019/12/19,20.69,20.85,20.69,20.77,20.77,0.53%,107916
+2019/12/20,20.71,20.72,20.55,20.64,20.64,-0.63%,131732
+2019/12/23,20.63,20.81,20.6,20.8,20.8,0.78%,135153
+2019/12/24,20.84,20.96,20.84,20.92,20.92,0.58%,37112
+2019/12/26,21,21.16,21,21.12,21.12,0.96%,71466
+2019/12/27,21.15,21.23,21.04,21.18,21.18,0.28%,105672
+2019/12/30,21.32,21.36,20.94,21.08,21.08,-0.47%,156298
+2019/12/31,20.89,21.14,20.83,20.85,20.85,-1.09%,103536
+2020/1/2,20.95,21.05,20.83,20.97,20.97,0.58%,93776
+2020/1/3,21.75,21.84,21.47,21.73,21.73,3.62%,592179
+2020/1/6,21.96,21.98,21.63,21.68,21.68,-0.23%,400417
+2020/1/7,21.56,21.69,21.46,21.65,21.65,-0.14%,163717
+2020/1/8,21.59,21.62,20.6,21.01,21.01,-2.96%,577849
+2020/1/9,20.7,20.85,20.47,20.76,20.76,-1.19%,312562
+2020/1/10,20.7,20.78,20.57,20.61,20.61,-0.72%,212198
+2020/1/13,20.52,20.53,20.27,20.4,20.4,-1.02%,163334
+2020/1/14,20.51,20.61,20.43,20.46,20.46,0.29%,171772
+2020/1/15,20.39,20.4,20.15,20.33,20.33,-0.64%,179443
+2020/1/16,20.42,20.59,20.41,20.49,20.49,0.79%,179089
+2020/1/17,20.56,20.64,20.44,20.6,20.6,0.54%,155460
+2020/1/21,20.5,20.62,20.43,20.46,20.46,-0.68%,169259
+2020/1/22,20.2,20.2,19.97,20.03,20.03,-2.10%,199063
+2020/1/23,19.56,19.73,19.43,19.66,19.66,-1.85%,274288
+2020/1/24,19.38,19.4,19.09,19.28,19.28,-1.93%,131990
+2020/1/27,18.72,18.95,18.62,18.7,18.7,-3.01%,133545
+2020/1/28,18.74,19.04,18.68,18.91,18.91,1.12%,104727
+2020/1/29,19,19,18.75,18.85,18.85,-0.32%,178492
+2020/1/30,18.42,18.64,18.229,18.63,18.63,-1.17%,249868
+2020/1/31,18.21,18.43,17.97,18.19,18.19,-2.36%,346846
+2020/2/3,17.92,18.04,17.4,17.45,17.45,-4.07%,401441
+2020/2/4,17.68,17.75,17.3,17.38,17.38,-0.40%,330391
+2020/2/5,17.87,18.125,17.67,17.79,17.79,2.36%,349441
+2020/2/6,17.56,17.8,17.43,17.71,17.71,-0.45%,319343
+2020/2/7,17.53,17.7,17.43,17.52,17.52,-1.07%,362555
+2020/2/10,17.29,17.38,17.06,17.18,17.18,-1.94%,295687
+2020/2/11,17.54,17.54,17.3,17.4,17.4,1.28%,291067
+2020/2/12,18.01,18.04,17.78,17.98,17.98,3.33%,277947
+2020/2/13,18.03,18.24,17.98,18.16,18.16,1.00%,335361
+2020/2/14,18.42,18.47,18.21,18.4,18.4,1.32%,315941
+2020/2/18,18.15,18.55,18.15,18.5,18.5,0.54%,312968
+2020/2/19,18.87,19.04,18.72,18.94,18.94,2.38%,186111
+2020/2/20,19.08,19.22,18.96,18.99,18.99,0.26%,274362
+2020/2/21,18.6,18.73,18.48,18.67,18.67,-1.69%,148009
+2020/2/24,17.85,18.1,17.63,17.95,17.95,-3.86%,206161
+2020/2/25,17.94,17.96,17.43,17.46,17.46,-2.73%,177844
+2020/2/26,17.41,17.66,16.92,17.07,17.07,-2.23%,353146
+2020/2/27,16.39,16.86,16.28,16.61,16.61,-2.69%,408645
+2020/2/28,16.14,16.23,15.81,16.18,16.18,-2.59%,478499
+2020/3/2,16.49,17.02,16.27,17.02,17.02,5.19%,400957
+2020/3/3,17.12,17.4,16.55,16.8,16.8,-1.29%,806666
+2020/3/4,17.09,17.09,16.49,16.65,16.65,-0.89%,687922
+2020/3/5,16.49,16.58,16.06,16.16,16.16,-2.94%,517485
+2020/3/6,15.59,15.63,14.6,14.74,14.74,-8.79%,861957
+2020/3/9,11.54,12.1,11.35,11.51,11.51,-21.91%,2056051
+2020/3/10,12.1,12.31,11.62,12.24,12.24,6.34%,1428442
+2020/3/11,11.75,11.84,11.43,11.67,11.67,-4.66%,1029368
+2020/3/12,10.73,11.16,10.52,10.61,10.61,-9.08%,1884273
+2020/3/13,11.07,11.69,10.71,11.26,11.26,6.13%,2059871
+2020/3/16,10,10.09,9.65,9.7,9.7,-13.85%,1603226
+2020/3/17,9.72,9.96,9.28,9.32,9.32,-3.92%,1349266
+2020/3/18,8.74,8.91,8.25,8.91,8.91,-4.40%,1448421
+2020/3/19,8.58,9.49,8.23,8.84,8.84,-0.79%,1400768
+2020/3/20,9.15,9.57,8.78,9.07,9.07,2.60%,1206379
+2020/3/23,8.72,9,8.38,8.95,8.95,-1.32%,841792
+2020/3/24,9.3,9.32,8.89,9.04,9.04,1.01%,959035
+2020/3/25,8.84,9.24,8.72,9.18,9.18,1.55%,1091519
+2020/3/26,8.95,9.08,8.59,8.86,8.86,-3.49%,1618087
+2020/3/27,8.5,8.54,8.24,8.46,8.46,-4.51%,1672465
+2020/3/30,8,8.04,7.67,8.01,8.01,-5.32%,2681722
+2020/3/31,8.16,8.16,7.87,7.89,7.89,-1.50%,2125072
+2020/4/1,7.66,7.7,7.43,7.62,7.62,-3.42%,3705217
+2020/4/2,8.07,9.56,7.86,9.06,9.06,18.90%,5167655
+2020/4/3,10.2,10.52,9.83,10.42,10.42,15.01%,6396885
+2020/4/6,10.01,10.21,9.66,10.02,10.02,-3.84%,1981495
+2020/4/7,10.25,10.26,9.61,9.84,9.84,-1.80%,2512316
+2020/4/8,9.74,10.24,9.55,10.2,10.2,3.66%,2971153
+2020/4/9,10.31,11.02,9.47,9.74,9.74,-4.51%,4828727
+2020/4/13,9.57,9.83,9.49,9.72,9.72,-0.21%,1341531
+2020/4/14,9.42,9.45,8.9,9.12,9.12,-6.17%,2350228
+2020/4/15,8.56,8.67,8.23,8.5,8.5,-6.80%,3047934
+2020/4/16,8.6,8.62,8.24,8.56,8.56,0.71%,1897123
+2020/4/17,8.45,8.66,8.43,8.58,8.58,0.23%,1588118
+2020/4/20,8.02,8.18,7.76,7.99,7.99,-6.88%,6206832
+2020/4/21,6.52,6.86,5.97,6.42,6.42,-19.65%,12591863
+2020/4/22,6.65,6.85,6.23,6.43,6.43,0.16%,7187849
+2020/4/23,6.83,6.99,6.42,6.61,6.61,2.80%,5181750
+2020/4/24,6.69,6.74,6.43,6.63,6.63,0.30%,3406373
+2020/4/27,6.09,6.14,5.93,6.08,6.08,-8.30%,3458826
+2020/4/28,6.14,6.27,5.91,6.01,6.01,-1.15%,3445093
+2020/4/29,6.45,6.63,6.32,6.39,6.39,6.32%,3673123
+2020/4/30,6.98,7.12,6.52,7.02,7.02,9.86%,5363820
+2020/5/1,7.04,7.09,6.83,7,7,-0.28%,2330367
+2020/5/4,6.94,7.37,6.87,7.37,7.37,5.29%,3142386
+2020/5/5,7.89,8.22,7.84,8.21,8.21,11.40%,5255910
+2020/5/6,7.97,8.04,7.56,7.88,7.88,-4.02%,4747961
+2020/5/7,8.29,8.33,7.67,7.68,7.68,-2.54%,3753104
+2020/5/8,7.95,8.2,7.79,8.11,8.11,5.60%,4090647
+2020/5/11,8.13,8.19,7.74,7.94,7.94,-2.10%,2500355
+2020/5/12,8.02,8.06,7.82,7.87,7.87,-0.88%,2580857
+2020/5/13,7.92,8.04,7.61,7.71,7.71,-2.03%,2402406
+2020/5/14,7.89,8.24,7.86,8.21,8.21,6.49%,3024433
+2020/5/15,8.4,8.63,8.2,8.63,8.63,5.12%,3607589
+2020/5/18,9.15,9.4,9.11,9.28,9.28,7.53%,4202088
+2020/5/19,9.22,9.32,9.02,9.14,9.14,-1.51%,2369168
+2020/5/20,9.39,9.58,9.27,9.47,9.47,3.61%,2494069
+2020/5/21,9.69,9.7,9.43,9.54,9.54,0.74%,2495733
+2020/5/22,9.26,9.37,9.05,9.32,9.32,-2.31%,1829941
+2020/5/26,9.58,9.66,9.37,9.56,9.56,2.58%,2174364
+2020/5/27,9.38,9.42,9.15,9.27,9.27,-3.03%,2853706
+2020/5/28,9.27,9.57,9.15,9.37,9.37,1.08%,2055852
+2020/5/29,9.24,9.96,9.19,9.78,9.78,4.38%,3200523
+2020/6/1,9.77,10.11,9.74,10.08,10.08,3.07%,3187646
+2020/6/2,10.18,10.38,10.16,10.37,10.37,2.88%,2392959
+2020/6/3,10.27,10.47,10.14,10.31,10.31,-0.58%,3207683
+2020/6/4,10.31,10.47,10.24,10.39,10.39,0.78%,1826435
+2020/6/5,10.92,11.08,10.9,11.01,11.01,5.97%,2873642
+2020/6/8,10.89,10.95,10.64,10.67,10.67,-3.09%,2624494
+2020/6/9,10.54,10.79,10.5,10.71,10.71,0.37%,2318647
+2020/6/10,10.59,10.96,10.51,10.75,10.75,0.37%,2195114
+2020/6/11,10.2,10.31,9.87,9.99,9.99,-7.07%,4394505
+2020/6/12,10.2,10.3,9.96,10.15,10.15,1.60%,2054936
+2020/6/15,9.83,10.42,9.8,10.37,10.37,2.17%,2055900
+2020/6/16,10.7,10.88,10.43,10.67,10.67,2.89%,2182714
+2020/6/17,10.61,10.71,10.5,10.57,10.57,-0.94%,1265524
+2020/6/18,10.6,10.85,10.58,10.81,10.81,2.27%,1310068
+2020/6/19,11.09,11.18,10.7,10.97,10.97,1.48%,1661614
+2020/6/22,11.02,11.25,10.98,11.23,11.23,2.37%,1224590
+2020/6/23,11.35,11.41,11.08,11.11,11.11,-1.07%,1306887
+2020/6/24,11,11.06,10.42,10.55,10.55,-5.04%,1957847
+2020/6/25,10.53,10.84,10.49,10.81,10.81,2.46%,1688000
+2020/6/26,10.73,10.74,10.52,10.59,10.59,-2.04%,1419599
+2020/6/29,10.75,10.95,10.655,10.9,10.9,2.93%,1427879
+2020/6/30,10.73,10.94,10.71,10.79,10.79,-1.01%,1029636
+2020/7/1,10.91,11.02,10.78,10.94,10.94,1.39%,2455359
+2020/7/2,11.12,11.27,10.99,11.16,11.16,2.01%,1600515
+2020/7/6,11.18,11.35,11.18,11.22,11.22,0.54%,947612
+2020/7/7,11.2,11.33,11.16,11.17,11.17,-0.45%,690375
+2020/7/8,11.26,11.33,11.19,11.28,11.28,0.98%,912170
+2020/7/9,11.27,11.28,10.95,11.02,11.02,-2.30%,1327561
+2020/7/10,11.05,11.33,11.03,11.25,11.25,2.09%,671000
+2020/7/13,11.25,11.3,11.02,11.04,11.04,-1.87%,1062104
+2020/7/14,10.96,11.26,10.96,11.18,11.18,1.27%,822340
+2020/7/15,11.24,11.43,11.17,11.38,11.38,1.79%,2028305
+2020/7/16,11.33,11.42,11.25,11.3,11.3,-0.70%,699179
+2020/7/17,11.28,11.31,11.12,11.25,11.25,-0.44%,507680
+2020/7/20,11.16,11.32,11.05,11.26,11.26,0.09%,612427
+2020/7/21,11.61,11.7,11.5,11.53,11.53,2.40%,1212816
+2020/7/22,11.44,11.59,11.4,11.56,11.56,0.26%,580129
+2020/7/23,11.48,11.57,11.29,11.39,11.39,-1.47%,1031011
+2020/7/24,11.35,11.375,11.23,11.35,11.35,-0.35%,523248
+2020/7/27,11.3,11.45,11.15,11.4,11.4,0.44%,3338530
+2020/7/28,11.33,11.37,11.26,11.31,11.31,-0.79%,628225
+2020/7/29,11.43,11.485,11.39,11.45,11.45,1.24%,864824
+2020/7/30,11.25,11.32,10.83,11.27,11.27,-1.57%,3864089
+2020/7/31,11.3,11.335,11.14,11.32,11.32,0.44%,1913743
+2020/8/3,11.34,11.53,11.295,11.39,11.39,0.62%,1036711
+2020/8/4,11.33,11.625,11.325,11.5,11.5,0.97%,913402
+2020/8/5,11.91,11.98,11.686,11.71,11.71,1.83%,1257823
+2020/8/6,11.83,11.859,11.675,11.72,11.72,0.09%,643992
+2020/8/7,11.58,11.61,11.5,11.59,11.59,-1.11%,918416
+2020/8/10,11.68,11.74,11.615,11.67,11.67,0.69%,701115
+2020/8/11,11.82,11.845,11.52,11.53,11.53,-1.20%,855924
+2020/8/12,11.76,11.83,11.7,11.75,11.75,1.91%,633239
+2020/8/13,11.72,11.77,11.635,11.7,11.7,-0.43%,382270
+2020/8/14,11.61,11.66,11.55,11.64,11.64,-0.51%,478095
+2020/8/17,11.58,11.78,11.58,11.75,11.75,0.95%,723374
+2020/8/18,11.66,11.795,11.64,11.71,11.71,-0.34%,383202
+2020/8/19,11.68,11.78,11.625,11.73,11.73,0.17%,453382
+2020/8/20,11.51,11.674,11.44,11.665,11.665,-0.55%,2051581
+2020/8/21,11.47,11.54,11.335,11.5,11.5,-1.41%,959395
+2020/8/24,11.6,11.705,11.58,11.67,11.67,1.48%,1580668
+2020/8/25,11.89,11.91,11.8,11.88,11.88,1.80%,1369430
+2020/8/26,11.9,11.93,11.8,11.83,11.83,-0.42%,550272
+2020/8/27,11.78,11.78,11.56,11.68,11.68,-1.27%,769819
+2020/8/28,11.68,11.76,11.66,11.76,11.76,0.68%,382628
+2020/8/31,11.82,11.82,11.6,11.67,11.67,-0.77%,429324
+2020/9/1,11.72,11.84,11.685,11.71,11.71,0.34%,941180
+2020/9/2,11.69,11.7,11.33,11.38,11.38,-2.82%,2544648
+2020/9/3,11.12,11.34,11.07,11.28,11.28,-0.88%,1844370
+2020/9/4,11.2,11.215,10.852,10.87,10.87,-3.63%,1988763
+2020/9/8,10.29,10.32,10.085,10.21,10.21,-6.07%,2720279
+2020/9/9,10.23,10.555,10.19,10.43,10.43,2.15%,1189575
+2020/9/10,10.38,10.459,10.187,10.2,10.2,-2.21%,3254411
+2020/9/11,10.2,10.33,10.16,10.24,10.24,0.39%,774567
+2020/9/14,10.14,10.21,10.076,10.16,10.16,-0.78%,771952
+2020/9/15,10.2,10.46,10.18,10.4,10.4,2.36%,1187076
+2020/9/16,10.65,10.85,10.59,10.83,10.83,4.13%,1051568
+2020/9/17,10.78,11.14,10.752,11.08,11.08,2.31%,1597652
+2020/9/18,11.05,11.135,10.935,11.01,11.01,-0.63%,880828
+2020/9/21,10.81,10.86,10.501,10.69,10.69,-2.91%,1167909
+2020/9/22,10.72,10.79,10.55,10.67,10.67,-0.19%,420497
+2020/9/23,10.72,10.89,10.6,10.61,10.61,-0.56%,1259057
+2020/9/24,10.69,10.75,10.62,10.7,10.7,0.85%,666241
+2020/9/25,10.66,10.74,10.631,10.69,10.69,-0.09%,404054
+2020/9/28,10.72,10.885,10.662,10.85,10.85,1.50%,412182
+2020/9/29,10.7,10.71,10.34,10.45,10.45,-3.69%,743450
+2020/9/30,10.51,10.74,10.501,10.65,10.65,1.91%,434798
+2020/10/1,10.42,10.47,10.11,10.34,10.34,-2.91%,698063
+2020/10/2,9.86,10.09,9.82,9.91,9.91,-4.16%,1323306
+2020/10/5,10.37,10.565,10.33,10.49,10.49,5.85%,1060285
+2020/10/6,10.76,10.83,10.628,10.66,10.66,1.62%,868647
+2020/10/7,10.59,10.66,10.47,10.65,10.65,-0.09%,479336
+2020/10/8,10.88,10.987,10.81,10.98,10.98,3.10%,657631
+2020/10/9,10.92,11.01,10.78,10.81,10.81,-1.55%,272364
+2020/10/12,10.7,10.7,10.46,10.57,10.57,-2.22%,991893
+2020/10/13,10.71,10.78,10.63,10.74,10.74,1.61%,285544
+2020/10/14,10.92,10.98,10.85,10.96,10.96,2.05%,880965
+2020/10/15,10.61,10.925,10.593,10.92,10.92,-0.36%,511626
+2020/10/16,10.77,10.89,10.7,10.81,10.81,-1.01%,383681
+2020/10/19,10.83,10.89,10.7,10.71,10.71,-0.93%,422994
+2020/10/20,10.67,10.94,10.67,10.84,10.84,1.21%,396745
+2020/10/21,10.72,10.78,10.49,10.55,10.55,-2.68%,768639
+2020/10/22,10.62,10.8,10.62,10.73,10.73,1.71%,416763
+2020/10/23,10.74,10.75,10.48,10.53,10.53,-1.86%,632434
+2020/10/26,10.34,10.36,10.17,10.22,10.22,-2.94%,914639
+2020/10/27,10.3,10.49,10.27,10.41,10.41,1.86%,583004
+2020/10/28,9.97,10,9.84,9.93,9.93,-4.61%,1118625
+2020/10/29,9.4,9.66,9.34,9.62,9.62,-3.12%,1181437
+2020/10/30,9.49,9.535,9.4,9.48,9.48,-1.46%,766946
+2020/11/2,9.45,9.86,9.435,9.84,9.84,3.80%,914505
+2020/11/3,10.07,10.1,9.9,10.01,10.01,1.73%,606298
+2020/11/4,10.17,10.35,10.03,10.3,10.3,2.90%,646652
+2020/11/5,10.29,10.4,10.171,10.2,10.2,-0.97%,649528
+2020/11/6,10.1,10.1,9.86,9.95,9.95,-2.45%,652103
+2020/11/9,10.75,10.83,10.555,10.57,10.57,6.23%,1951537
+2020/11/10,10.77,10.945,10.72,10.93,10.93,3.41%,1689616
+2020/11/11,11.22,11.25,10.948,10.99,10.99,0.55%,873310
+2020/11/12,11.05,11.14,10.85,10.87,10.87,-1.09%,677250
+2020/11/13,10.83,10.84,10.7,10.72,10.72,-1.38%,496681
+2020/11/16,11.1,11.16,10.95,10.99,10.99,2.52%,751269
+2020/11/17,10.87,11.03,10.82,10.98,10.98,-0.09%,550453
+2020/11/18,11.08,11.21,11.06,11.07,11.07,0.82%,681678
+2020/11/19,11.06,11.13,10.99,11.1,11.1,0.27%,403692
+2020/11/20,11.1,11.292,11.09,11.26,11.26,1.44%,554648
+2020/11/23,11.39,11.5,11.33,11.42,11.42,1.42%,925471
+2020/11/24,11.67,11.97,11.67,11.93,11.93,4.47%,1349883
+2020/11/25,12.05,12.21,11.97,12.13,12.13,1.68%,962613
+2020/11/27,12,12.05,11.96,12.02,12.02,-0.91%,351131
+2020/11/30,11.95,12.01,11.791,11.92,11.92,-0.83%,1149977
+2020/12/1,11.89,11.91,11.69,11.82,11.82,-0.84%,579284
+2020/12/2,11.84,12.16,11.82,12,12,1.52%,1050569
+2020/12/3,12.01,12.2,12,12.16,12.16,1.33%,791202
+2020/12/4,12.18,12.32,12.18,12.24,12.24,0.66%,869561
+2020/12/7,12.17,12.33,12.14,12.17,12.17,-0.57%,470354
+2020/12/8,12.12,12.22,12.06,12.21,12.21,0.33%,409338
+2020/12/9,12.28,12.33,12.07,12.2,12.2,-0.08%,1150433
+2020/12/10,12.42,12.74,12.42,12.56,12.56,2.95%,1283862
+2020/12/11,12.51,12.55,12.41,12.48,12.48,-0.64%,479858
+2020/12/14,12.55,12.56,12.27,12.54,12.54,0.48%,728670
+2020/12/15,12.57,12.69,12.56,12.65,12.65,0.88%,523551
+2020/12/16,12.66,12.76,12.57,12.74,12.74,0.71%,448199
+2020/12/17,12.81,12.898,12.78,12.85,12.85,0.86%,303422
+2020/12/18,12.91,13.07,12.9,13.02,13.02,1.32%,623707
+2020/12/21,12.5,12.75,12.49,12.68,12.68,-2.61%,920303
+2020/12/22,12.55,12.62,12.46,12.48,12.48,-1.58%,591422
+2020/12/23,12.56,12.85,12.56,12.75,12.75,2.16%,555280
+2020/12/24,12.69,12.79,12.67,12.79,12.79,0.31%,216379
+2020/12/28,12.8,12.85,12.68,12.69,12.69,-0.78%,760039
+2020/12/29,12.83,12.85,12.712,12.75,12.75,0.47%,364466
+2020/12/30,12.7,12.939,12.7,12.83,12.83,0.63%,573850
+2020/12/31,12.75,12.91,12.73,12.88,12.88,0.39%,687419
+2021/1/4,12.94,13.03,12.6,12.64,12.64,-1.86%,1548917
+2021/1/5,13.02,13.42,13.02,13.36,13.36,5.70%,1320043
+2021/1/6,13.41,13.63,13.23,13.46,13.46,0.75%,1033593
+2021/1/7,13.52,13.64,13.49,13.59,13.59,0.97%,565370
+2021/1/8,13.76,13.99,13.71,13.98,13.98,2.87%,1110724
+2021/1/11,13.72,13.91,13.71,13.82,13.82,-1.14%,1085245
+2021/1/12,14,14.11,13.975,14.08,14.08,1.88%,526338
+2021/1/13,13.98,14.09,13.89,13.95,13.95,-0.92%,575491
+2021/1/14,13.82,14.07,13.81,14.03,14.03,0.57%,709407
+2021/1/15,13.84,13.86,13.62,13.68,13.68,-2.49%,1114621
+2021/1/19,13.88,13.96,13.81,13.91,13.91,1.68%,952370
+2021/1/20,14.05,14.08,13.86,13.9,13.9,-0.07%,1139435
+2021/1/21,13.91,13.99,13.86,13.92,13.92,0.14%,345201
+2021/1/22,13.65,13.85,13.62,13.74,13.74,-1.29%,491869
+2021/1/25,13.72,13.89,13.69,13.87,13.87,0.95%,462247
+2021/1/26,13.92,13.955,13.83,13.84,13.84,-0.22%,257345
+2021/1/27,13.84,13.99,13.7,13.79,13.79,-0.36%,460025
+2021/1/28,13.95,13.98,13.72,13.72,13.72,-0.51%,426589
+2021/1/29,13.88,13.919,13.7,13.74,13.74,0.15%,589733
+2021/2/1,13.95,14.085,13.79,14.06,14.06,2.33%,749035
+2021/2/2,14.44,14.452,14.28,14.34,14.34,1.99%,604719
+2021/2/3,14.47,14.69,14.47,14.56,14.56,1.53%,844717
+2021/2/4,14.62,14.71,14.471,14.69,14.69,0.89%,515532
+2021/2/5,14.89,14.9,14.75,14.81,14.81,0.82%,498571
+2021/2/8,14.94,15.12,14.94,15.12,15.12,2.09%,632100
+2021/2/9,15.02,15.255,14.97,15.25,15.25,0.86%,516299
+2021/2/10,15.27,15.37,15.19,15.26,15.26,0.07%,1256043
+2021/2/11,15.3,15.325,15.15,15.17,15.17,-0.59%,390667
+2021/2/12,15.25,15.65,15.25,15.6,15.6,2.83%,744126
+2021/2/16,15.72,15.83,15.66,15.81,15.81,1.35%,1024191
+2021/2/17,15.82,16.05,15.76,16.04,16.04,1.45%,851023
+2021/2/18,16.08,16.08,15.73,15.78,15.78,-1.62%,966057
+2021/2/19,15.79,15.89,15.54,15.59,15.59,-1.20%,1151583
+2021/2/22,15.88,16.22,15.88,16.19,16.19,3.85%,858019
+2021/2/23,16.17,16.37,16.01,16.34,16.34,0.93%,981510
+2021/2/24,16.44,16.7,16.4,16.67,16.67,2.02%,1358655
+2021/2/25,16.6,16.72,16.53,16.6,16.6,-0.42%,1402027
+2021/2/26,16.5,16.505,16.18,16.2,16.2,-2.41%,1280765
+2021/3/1,16.26,16.37,15.9,15.97,15.97,-1.42%,1227691
+2021/3/2,16.08,16.11,15.73,15.73,15.73,-1.50%,1530717
+2021/3/3,16.03,16.28,15.87,16.11,16.11,2.42%,1191809
+2021/3/4,16.43,17.05,16.28,16.9,16.9,4.90%,2850906
+2021/3/5,17.34,17.52,17.27,17.5,17.5,3.55%,1484310
+2021/3/8,17.35,17.38,17.07,17.1,17.1,-2.29%,1039659
+2021/3/9,17.17,17.2,16.925,16.93,16.93,-0.99%,1290395
+2021/3/10,17.01,17.22,16.82,17.18,17.18,1.48%,1396029
+2021/3/11,17.28,17.571,17.22,17.55,17.55,2.15%,877885
+2021/3/12,17.47,17.53,17.39,17.43,17.43,-0.68%,710095
+2021/3/15,17.2,17.37,17.08,17.34,17.34,-0.52%,840107
+2021/3/16,17.06,17.28,16.99,17.19,17.19,-0.87%,929856
+2021/3/17,17.04,17.14,16.85,17.13,17.13,-0.35%,1141117
+2021/3/18,16.78,16.785,15.47,15.78,15.78,-7.88%,5249413
+2021/3/19,15.9,16.355,15.658,16.26,16.26,3.04%,2237614
+2021/3/22,16.3,16.4,16.18,16.23,16.23,-0.18%,852540
+2021/3/23,15.66,15.92,15.275,15.31,15.31,-5.67%,2157408
+2021/3/24,15.82,16.26,15.76,16.14,16.14,5.42%,1350530
+2021/3/25,15.77,15.83,15.37,15.57,15.57,-3.53%,1746412
+2021/3/26,16.13,16.35,16.1,16.26,16.26,4.43%,1331056
+2021/3/29,16.16,16.41,16.035,16.4,16.4,0.86%,1988471
+2021/3/30,16.14,16.33,16.095,16.15,16.15,-1.52%,917656
+2021/3/31,16.07,16.305,15.8,15.88,15.88,-1.67%,1934537
+2021/4/1,16.18,16.44,15.76,16.31,16.31,2.71%,3095885
+2021/4/5,16.04,16.06,15.478,15.71,15.71,-3.68%,1098137
+2021/4/6,16.04,16.22,15.81,15.85,15.85,0.89%,869031
+2021/4/7,15.79,15.97,15.559,15.93,15.93,0.50%,918020
+2021/4/8,15.88,16.02,15.76,15.97,15.97,0.25%,647396
+2021/4/9,15.87,15.99,15.85,15.9,15.9,-0.44%,334631
+2021/4/12,16.12,16.22,15.91,15.97,15.97,0.44%,558130
+2021/4/13,16.13,16.18,16.05,16.12,16.12,0.94%,412003
+2021/4/14,16.4,16.88,16.356,16.76,16.76,3.97%,1190448
+2021/4/15,16.76,16.92,16.71,16.86,16.86,0.60%,438379
+2021/4/16,16.9,16.92,16.77,16.85,16.85,-0.06%,485553
+2021/4/19,16.87,16.96,16.8,16.93,16.93,0.47%,355640
+2021/4/20,16.98,17.01,16.532,16.76,16.76,-1.00%,1049069
+2021/4/21,16.45,16.71,16.38,16.39,16.39,-2.21%,941077
+2021/4/22,16.57,16.57,16.351,16.53,16.53,0.85%,666758
+2021/4/23,16.45,16.7,16.43,16.65,16.65,0.73%,636331
+2021/4/26,16.38,16.64,16.37,16.56,16.56,-0.54%,639160
+2021/4/27,16.68,16.85,16.63,16.84,16.84,1.69%,774704
+2021/4/28,16.95,17.15,16.922,16.96,16.96,0.71%,1006778
+2021/4/29,17.37,17.413,17.15,17.29,17.29,1.95%,1128142
+2021/4/30,16.99,17.05,16.88,16.96,16.96,-1.91%,444491
+2021/5/3,17.04,17.26,17.04,17.18,17.18,1.30%,350688
+2021/5/4,17.49,17.56,17.36,17.55,17.55,2.15%,735682
+2021/5/5,17.72,17.73,17.4,17.485,17.485,-0.37%,683881
+2021/5/6,17.51,17.52,17.3,17.35,17.35,-0.77%,632945
+2021/5/7,17.21,17.43,17.18,17.35,17.35,0.00%,842527
+2021/5/10,17.54,17.54,17.16,17.37,17.37,0.12%,689975
+2021/5/11,17.14,17.49,17.14,17.46,17.46,0.52%,840404
+2021/5/12,17.56,17.79,17.55,17.58,17.58,0.69%,812455
+2021/5/13,17.14,17.32,16.92,17.04,17.04,-3.07%,1556921
+2021/5/14,17.33,17.5,17.31,17.47,17.47,2.52%,1121141
+2021/5/17,17.53,17.715,17.51,17.69,17.69,1.26%,396765
+2021/5/18,17.63,17.71,17.15,17.5,17.5,-1.07%,1463863
+2021/5/19,17.07,17.07,16.64,16.99,16.99,-2.91%,1691043
+2021/5/20,16.92,16.95,16.54,16.6,16.6,-2.30%,2089340
+2021/5/21,16.97,17.065,16.92,17,17,2.41%,1168199
+2021/5/24,17.22,17.5,17.17,17.46,17.46,2.71%,729566
+2021/5/25,17.43,17.522,17.37,17.42,17.42,-0.23%,615540
+2021/5/26,17.36,17.57,17.34,17.54,17.54,0.69%,469707
+2021/5/27,17.5,17.67,17.46,17.64,17.64,0.57%,537684
+2021/5/28,17.73,17.78,17.51,17.61,17.61,-0.17%,531435
+2021/6/1,18.07,18.21,17.85,17.99,17.99,2.16%,937056
+2021/6/2,18.08,18.23,18.01,18.19,18.19,1.11%,610757
+2021/6/3,18.27,18.3,18.04,18.21,18.21,0.11%,471877
+2021/6/4,18.39,18.41,18.22,18.28,18.28,0.38%,748314
+2021/6/7,18.29,18.35,18.18,18.24,18.24,-0.22%,449068
+2021/6/8,18.15,18.47,18.05,18.47,18.47,1.26%,590516
+2021/6/9,18.52,18.59,18.33,18.36,18.36,-0.60%,574367
+2021/6/10,18.54,18.6,18.11,18.47,18.47,0.60%,1169401
+2021/6/11,18.5,18.64,18.5,18.52,18.52,0.27%,566982
+2021/6/14,18.69,18.75,18.56,18.64,18.64,0.65%,427539
+2021/6/15,18.78,18.93,18.765,18.92,18.92,1.50%,608739
+2021/6/16,18.91,19.12,18.88,18.89,18.89,-0.16%,618043
+2021/6/17,18.95,18.975,18.37,18.63,18.63,-1.38%,1192053
+2021/6/18,18.52,18.81,18.515,18.72,18.72,0.48%,567464
+2021/6/21,18.74,19.12,18.72,19.11,19.11,2.08%,1261705
+2021/6/22,19.1,19.18,19.04,19.11,19.11,0.00%,500843
+2021/6/23,19.34,19.4,19.2,19.25,19.25,0.73%,521647
+2021/6/24,19.12,19.3,19.1,19.28,19.28,0.16%,339186
+2021/6/25,19.34,19.435,19.13,19.41,19.41,0.67%,619333
+2021/6/28,19.33,19.34,19.06,19.12,19.12,-1.49%,560444
+2021/6/29,19.25,19.325,19.1,19.24,19.24,0.63%,296512
+2021/6/30,19.26,19.42,19.158,19.25,19.25,0.05%,454049
+2021/7/1,19.72,19.78,19.42,19.47,19.47,1.14%,1126815
+2021/7/2,19.5,19.7,19.4,19.65,19.65,0.92%,478658
+2021/7/6,19.59,19.63,19.115,19.3,19.3,-1.78%,1771326
+2021/7/7,19.28,19.38,18.73,18.83,18.83,-2.44%,2243115
+2021/7/8,18.89,19.16,18.74,19.15,19.15,1.70%,614722
+2021/7/9,19.31,19.53,19.31,19.47,19.47,1.67%,467797
+2021/7/12,19.28,19.431,19.17,19.4,19.4,-0.36%,410825
+2021/7/13,19.47,19.74,19.38,19.71,19.71,1.60%,492510
+2021/7/14,19.7,19.72,19.02,19.18,19.18,-2.69%,1176581
+2021/7/15,18.97,19.208,18.86,18.88,18.88,-1.56%,464598
+2021/7/16,19.01,19.05,18.65,18.88,18.88,0.00%,559593
+2021/7/19,18.35,18.36,17.49,17.64,17.64,-6.57%,1714364
+2021/7/20,17.59,17.96,17.38,17.91,17.91,1.53%,749984
+2021/7/21,18.25,18.64,18.25,18.59,18.59,3.80%,676018
+2021/7/22,18.74,19.03,18.62,18.95,18.95,1.94%,403717
+2021/7/23,18.94,19.09,18.91,19.08,19.08,0.69%,218057
+2021/7/26,18.99,19.2,18.93,19.2,19.2,0.63%,242333
+2021/7/27,19.16,19.21,18.99,19.12,19.12,-0.42%,562265
+2021/7/28,19.18,19.26,19.105,19.13,19.13,0.05%,430282
+2021/7/29,19.31,19.512,19.285,19.49,19.49,1.88%,798228
+2021/7/30,19.51,19.642,19.44,19.51,19.51,0.10%,532211
+2021/8/2,19.41,19.44,18.79,18.96,18.96,-2.82%,1338348
+2021/8/3,18.56,18.88,18.48,18.82,18.82,-0.74%,1725219
+2021/8/4,18.38,18.58,18.21,18.22,18.22,-3.19%,1280674
+2021/8/5,18.29,18.57,18.29,18.53,18.53,1.70%,427870
+2021/8/6,18.67,18.69,18.28,18.33,18.33,-1.08%,971208
+2021/8/9,17.89,18.01,17.695,17.97,17.97,-1.96%,912251
+2021/8/10,18.09,18.49,18.09,18.38,18.38,2.28%,443139
+2021/8/11,18.16,18.581,18.05,18.57,18.57,1.03%,431045
+2021/8/12,18.54,18.581,18.36,18.48,18.48,-0.48%,682320
+2021/8/13,18.48,18.52,18.18,18.22,18.22,-1.41%,599549
+2021/8/16,17.86,18.18,17.7,18.08,18.08,-0.77%,642507
+2021/8/17,17.97,18.17,17.88,17.95,17.95,-0.72%,557829
+2021/8/18,18.07,18.09,17.55,17.58,17.58,-2.06%,945363
+2021/8/19,17.19,17.394,17.03,17.36,17.36,-1.25%,1236441
+2021/8/20,17,17.17,16.87,16.87,16.87,-2.82%,424028
+2021/8/23,17.59,17.888,17.59,17.81,17.81,5.57%,511224
+2021/8/24,18.14,18.44,18.12,18.4,18.4,3.31%,419846
+2021/8/25,18.43,18.66,18.33,18.6,18.6,1.09%,855289
+2021/8/26,18.41,18.57,18.23,18.44,18.44,-0.86%,706424
+2021/8/27,18.6,18.74,18.6,18.72,18.72,1.52%,420006
+2021/8/30,18.74,18.9,18.63,18.84,18.84,0.64%,355238
+2021/8/31,18.75,18.85,18.67,18.69,18.69,-0.80%,376417
+2021/9/1,18.44,18.72,18.39,18.62,18.62,-0.37%,791111
+2021/9/2,19.01,19.18,18.98,19.01,19.01,2.09%,800105
+2021/9/3,19.06,19.158,18.915,18.95,18.95,-0.32%,493245
+2021/9/7,18.7,18.86,18.62,18.68,18.68,-1.42%,527585
+2021/9/8,19.03,19.03,18.85,18.97,18.97,1.55%,408728
+2021/9/9,18.69,19.04,18.52,18.61,18.61,-1.90%,702256
+2021/9/10,19.09,19.099,18.96,19.01,19.01,2.15%,544781
+2021/9/13,19.22,19.3,19.115,19.24,19.24,1.21%,461981
+2021/9/14,19.36,19.361,19.09,19.21,19.21,-0.16%,894744
+2021/9/15,19.64,19.875,19.64,19.71,19.71,2.60%,1351855
+2021/9/16,19.66,19.805,19.45,19.75,19.75,0.20%,894451
+2021/9/17,19.59,19.7,19.49,19.67,19.67,-0.41%,441040
+2021/9/20,19.43,19.52,19.18,19.42,19.42,-1.27%,672479
+2021/9/21,19.45,19.47,19.14,19.45,19.45,0.15%,404963
+2021/9/22,19.72,19.9,19.66,19.8,19.8,1.80%,663639
+2021/9/23,19.9,20.19,19.89,20.15,20.15,1.77%,632076
+2021/9/24,20.13,20.415,20.13,20.35,20.35,0.99%,283452
+2021/9/27,20.75,20.84,20.688,20.76,20.76,2.01%,496183
+2021/9/28,20.96,20.98,20.48,20.51,20.51,-1.20%,926212
+2021/9/29,20.54,20.76,20.45,20.5,20.5,-0.05%,434956
+2021/9/30,20.3,20.915,20.19,20.64,20.64,0.68%,1278419
+2021/10/1,20.67,20.94,20.55,20.89,20.89,1.21%,605850
+2021/10/4,21.25,21.62,21.25,21.43,21.43,2.58%,1103201
+2021/10/5,21.76,21.91,21.71,21.86,21.86,2.01%,762432
+2021/10/6,21.53,21.54,21.256,21.31,21.31,-2.52%,1019055
+2021/10/7,21.31,21.755,21.19,21.75,21.75,2.06%,1059098
+2021/10/8,21.88,21.995,21.61,21.75,21.75,0.00%,631941
+2021/10/11,22.11,22.22,22.02,22.02,22.02,1.24%,584340
+2021/10/12,22.08,22.21,21.91,21.97,21.97,-0.23%,608693
+2021/10/13,21.79,22.05,21.69,21.95,21.95,-0.09%,244352
+2021/10/14,22.17,22.21,21.95,22.18,22.18,1.05%,513196
+2021/10/15,22.37,22.42,22.21,22.35,22.35,0.77%,506941
+2021/10/18,22.55,22.62,22.15,22.18,22.18,-0.76%,411451
+2021/10/19,22.15,22.505,22.08,22.4,22.4,0.99%,455213
+2021/10/20,22.24,22.645,22.17,22.62,22.62,0.98%,403498
+2021/10/21,22.4,22.5,21.98,22.34,22.34,-1.24%,573618
+2021/10/22,22.46,22.57,22.28,22.57,22.57,1.03%,412603
+2021/10/25,22.72,22.79,22.54,22.57,22.57,0.00%,361842
+2021/10/26,22.63,22.78,22.57,22.76,22.76,0.84%,378825
+2021/10/27,22.44,22.618,22.16,22.16,22.16,-2.64%,788856
+2021/10/28,22.11,22.32,21.945,22.3,22.3,0.63%,647862
+2021/10/29,22.14,22.31,22,22.25,22.25,-0.22%,734730
+2021/11/1,22.57,22.61,22.42,22.47,22.47,0.99%,417460
+2021/11/2,22.34,22.53,22.27,22.47,22.47,0.00%,403198
+2021/11/3,21.94,22.08,21.559,21.58,21.58,-3.96%,2020917
+2021/11/4,22.35,22.41,21.32,21.43,21.43,-0.70%,2708023
+2021/11/5,21.66,22.085,21.47,21.98,21.98,2.57%,1315873
+2021/11/8,22.04,22.24,22.03,22.22,22.22,1.09%,451804
+2021/11/9,22.25,22.57,22.19,22.54,22.54,1.44%,547837
+2021/11/10,22.53,22.6,21.82,21.95,21.95,-2.62%,1012125
+2021/11/11,22.03,22.14,21.78,21.92,21.92,-0.14%,923810
+2021/11/12,21.79,21.96,21.69,21.8,21.8,-0.55%,685429
+2021/11/15,21.51,21.81,21.43,21.79,21.79,-0.05%,482635
+2021/11/16,21.76,22.01,21.66,21.9,21.9,0.50%,658368
+2021/11/17,21.78,21.79,21.2,21.4,21.4,-2.28%,897821
+2021/11/18,21.48,21.62,21.29,21.55,21.55,0.70%,540750
+2021/11/19,21.29,21.29,20.78,20.87,20.87,-3.16%,1620159
+2021/11/22,20.95,21.3,20.93,21.1,21.1,1.10%,1167202
+2021/11/23,21.48,21.9,21.48,21.88,21.88,3.70%,1549794
+2021/11/24,21.71,21.94,21.7,21.72,21.72,-0.73%,558728
+2021/11/26,20.43,20.43,19.07,19.43,19.43,-10.54%,2571388
+2021/11/29,20.28,20.34,19.38,19.54,19.54,0.57%,1265841
+2021/11/30,18.94,19.15,18.13,18.7,18.7,-4.30%,3491800
+2021/12/1,19.18,19.33,18.3,18.37,18.37,-1.76%,2438599
+2021/12/2,18.17,18.9,18.02,18.79,18.79,2.29%,2774769
+2021/12/3,19.41,19.48,18.59,18.75,18.75,-0.21%,1028607
+2021/12/6,19.18,19.79,19.08,19.73,19.73,5.23%,1305622
+2021/12/7,20.01,20.46,20.01,20.08,20.08,1.77%,1402665
+2021/12/8,20.18,20.48,20.15,20.4,20.4,1.59%,1750425
+2021/12/9,20.17,20.23,19.83,19.84,19.84,-2.75%,847389
+2021/12/10,20.12,20.25,19.96,20.23,20.23,1.97%,811231
+2021/12/13,20.02,20.24,19.92,19.96,19.96,-1.33%,955160
+2021/12/14,19.67,19.82,19.477,19.69,19.69,-1.35%,1125170
+2021/12/15,19.62,20.01,19.49,19.98,19.98,1.47%,1354895
+2021/12/16,19.98,20.28,19.86,20.06,20.06,0.40%,1308755
+2021/12/17,19.84,19.88,19.5,19.65,19.65,-2.04%,993691
+2021/12/20,19,19.325,18.6,19.3,19.3,-1.78%,1195013
+2021/12/21,19.65,19.92,19.54,19.92,19.92,3.21%,800196
+2021/12/22,19.87,20.27,19.82,20.26,20.26,1.71%,694438
+2021/12/23,20.26,20.61,20.21,20.57,20.57,1.53%,937844
+2021/12/27,20.51,21.1,20.43,21.02,21.02,2.19%,519569
+2021/12/28,21.15,21.26,21.06,21.11,21.11,0.43%,494644
+2021/12/29,21.06,21.47,20.96,21.24,21.24,0.62%,1040607
+2021/12/30,21.32,21.47,21.19,21.2,21.2,-0.19%,674372
+2021/12/31,21.17,21.24,20.8,20.91,20.91,-1.37%,686552
+2022/1/3,20.82,21.26,20.8,21.16,21.16,1.20%,1006346
+2022/1/4,21.34,21.62,21.33,21.45,21.45,1.37%,948708
+2022/1/5,21.75,21.855,21.47,21.48,21.48,0.14%,880248
+2022/1/6,22.11,22.195,21.913,21.97,21.97,2.28%,1179484
+2022/1/7,22.02,22.07,21.85,21.96,21.96,-0.05%,1032941
+2022/1/10,21.89,21.95,21.59,21.71,21.71,-1.14%,1115180
+2022/1/11,22,22.52,21.86,22.45,22.45,3.41%,1170534
+2022/1/12,22.57,22.855,22.56,22.7,22.7,1.11%,845747
+2022/1/13,22.79,22.82,22.47,22.49,22.49,-0.93%,863238
+2022/1/14,22.83,23.19,22.82,23.17,23.17,3.02%,936006
+2022/1/18,23.33,23.603,23.24,23.57,23.57,1.73%,842165
+2022/1/19,23.68,23.9,23.55,23.59,23.59,0.08%,936588
+2022/1/20,23.65,23.998,23.41,23.42,23.42,-0.72%,859420
+2022/1/21,23.53,23.65,23.25,23.5,23.5,0.34%,876645
+2022/1/24,23.18,23.29,22.78,23.25,23.25,-1.06%,1636200
+2022/1/25,23.19,23.62,23.16,23.55,23.55,1.29%,881352
+2022/1/26,23.84,24.145,23.745,23.83,23.83,1.19%,1276535
+2022/1/27,24.22,24.23,23.755,23.93,23.93,0.42%,1177881
+2022/1/28,24.27,24.41,23.85,24.05,24.05,0.50%,1231919
+2022/1/31,24.15,24.21,23.83,24.2,24.2,0.62%,827160
+2022/2/1,23.97,24.33,23.86,24.19,24.19,-0.04%,927466
+2022/2/2,24.25,24.29,23.88,24.22,24.22,0.12%,1427542
+2022/2/3,24.06,24.67,23.98,24.6,24.6,1.57%,1073095
+2022/2/4,25.08,25.34,25.08,25.2,25.2,2.44%,990500
+2022/2/7,25.07,25.25,25.03,25.07,25.07,-0.52%,841245
+2022/2/8,24.68,24.7,24.32,24.62,24.62,-1.79%,1155178
+2022/2/9,24.67,24.9,24.574,24.82,24.82,0.81%,889315
+2022/2/10,24.74,25.165,24.59,24.72,24.72,-0.40%,1082109
+2022/2/11,24.97,25.86,24.945,25.69,25.69,3.92%,2734378
+2022/2/14,25.35,26.16,25.28,25.96,25.96,1.05%,2193890
+2022/2/15,25.19,25.26,24.89,25.19,25.19,-2.97%,1974473
+2022/2/16,25.57,25.91,24.83,24.85,24.85,-1.35%,2196949
+2022/2/17,24.95,25.29,24.9,25.13,25.13,1.13%,1644101
+2022/2/18,24.67,25.43,24.582,25.32,25.32,0.76%,1994989
+2022/2/22,26.31,26.33,25.72,25.83,25.83,2.01%,2382400
+2022/2/23,25.97,26.49,25.84,26.05,26.05,0.85%,2176955
+2022/2/24,27.91,27.92,26.05,26.51,26.51,1.77%,6825629
+2022/2/25,26.12,26.335,25.675,26.28,26.28,-0.87%,3506247
+2022/2/28,27.02,27.42,26.85,27.16,27.16,3.35%,3067470
+2022/3/1,28.66,29.76,28.515,29.37,29.37,8.14%,7057693
+2022/3/2,30.92,31.855,29.645,31.6,31.6,7.59%,7681732
+2022/3/3,31.08,31.74,30.5,30.67,30.67,-2.94%,7468859
+2022/3/4,31.72,32.925,31.28,32.77,32.77,6.85%,6273273
+2022/3/7,33.19,34.803,33.14,34.16,34.16,4.24%,6738385
+2022/3/8,35.9,36.84,34.22,35.7,35.7,4.51%,9235923
+2022/3/9,33.63,34.08,30.01,31.22,31.22,-12.55%,5609417
+2022/3/10,32.27,32.356,30.17,30.42,30.42,-2.56%,4246199
+2022/3/11,30.61,31.205,30.38,31.13,31.13,2.33%,6211043
+2022/3/14,29.72,29.72,28.62,29.31,29.31,-5.85%,6183586
+2022/3/15,27.65,28.29,27.1,27.32,27.32,-6.79%,6391410
+2022/3/16,27.98,28.139,26.8,27.04,27.04,-1.02%,5007097
+2022/3/17,29.1,29.74,28.98,29.47,29.47,8.99%,4489717
+2022/3/18,29.59,29.91,29.32,29.77,29.77,1.02%,2931803
+2022/3/21,31.1,32.2,31.067,32.18,32.18,8.10%,2851538
+2022/3/22,31.81,32.34,31.41,31.83,31.83,-1.09%,2464398
+2022/3/23,33.14,33.685,33.09,33.48,33.48,5.18%,2537439
+2022/3/24,33.48,33.505,32.32,32.62,32.62,-2.57%,2591833
+2022/3/25,32.37,33.5,32.12,33.15,33.15,1.62%,4096545
+2022/3/28,31.41,31.93,30.22,30.39,30.39,-8.33%,4147512
+2022/3/29,29.37,31.009,29.27,30.94,30.94,1.81%,2950381
+2022/3/30,31.69,31.99,31.33,31.54,31.54,1.94%,1881810
+2022/3/31,30.58,31.01,29.65,29.93,29.93,-5.10%,2671859
+2022/4/1,29.62,30.2,29.58,29.79,29.79,-0.47%,1970830
+2022/4/4,30.61,30.94,30.15,30.71,30.71,3.09%,1983602
+2022/4/5,30.85,31.01,29.79,29.89,29.89,-2.67%,2278119
+2022/4/6,30.42,30.55,28.66,29.05,29.05,-2.81%,3653086
+2022/4/7,29.03,29.26,28.05,28.85,28.85,-0.69%,2292026
+2022/4/8,28.63,29.42,28.47,29.21,29.21,1.25%,1978548
+2022/4/11,28.18,28.52,27.93,28.22,28.22,-3.39%,1065775
+2022/4/12,29.51,30.07,29.51,29.82,29.82,5.67%,1559568
+2022/4/13,30.43,31.04,29.98,31.01,31.01,3.99%,1397966
+2022/4/14,30.63,32,30.555,31.7,31.7,2.23%,1724228
+2022/4/18,32.2,32.71,31.97,32.22,32.22,1.64%,1228399
+2022/4/19,31.22,31.22,30.46,30.62,30.62,-4.97%,1886186
+2022/4/20,30.793,30.9,29.89,30.6,30.6,-0.07%,1936022
+2022/4/21,30.97,31.32,30.49,30.93,30.93,1.08%,1659661
+2022/4/22,30.48,30.69,30.24,30.24,30.24,-2.23%,621552
+2022/4/25,28.71,29.55,28.44,29.43,29.43,-2.68%,1651488
+2022/4/26,29.72,30.31,29.33,30.1,30.1,2.28%,2990679
+2022/4/27,29.61,30.18,29.51,30.07,30.07,-0.10%,2791291
+2022/4/28,30.07,30.85,29.91,30.77,30.77,2.33%,1270222
+2022/4/29,31.16,31.53,30.42,30.55,30.55,-0.71%,1858503
+2022/5/2,29.81,31.05,29.59,31.03,31.03,1.57%,1286550
+2022/5/3,30.38,30.77,29.98,30.2,30.2,-2.67%,881096
+2022/5/4,31.29,31.79,30.97,31.64,31.64,4.77%,1387291
+2022/5/5,32.47,32.54,31.29,31.77,31.77,0.41%,1776665
+2022/5/6,32.3,32.51,31.8,32.41,32.41,2.01%,1776436
+2022/5/9,31.46,31.53,30.07,30.14,30.14,-7.00%,2283156
+2022/5/10,30.35,30.46,29.14,29.26,29.26,-2.92%,2618042
+2022/5/11,30.49,31.02,30.38,30.66,30.66,4.78%,2412248
+2022/5/12,30.7,31.13,30.49,30.99,30.99,1.08%,1697446
+2022/5/13,31.56,31.98,31.35,31.95,31.95,3.10%,920479
+2022/5/16,31.78,32.87,31.73,32.77,32.77,2.57%,1025865
+2022/5/17,32.79,33.03,31.82,31.92,31.92,-2.59%,1103366
+2022/5/18,32.3,32.3,31.03,31.29,31.29,-1.97%,1000979
+2022/5/19,30.95,32.14,30.89,31.86,31.86,1.82%,610134
+2022/5/20,32.11,32.35,31.69,32.28,32.28,1.32%,440776
+2022/5/23,32.16,32.46,31.965,32.39,32.39,0.34%,652503
+2022/5/24,32.43,32.71,32.18,32.41,32.41,0.06%,485586
+2022/5/25,32.54,32.7,32.21,32.59,32.59,0.56%,290154
+2022/5/26,32.77,33.535,32.77,33.32,33.32,2.24%,561301
+2022/5/27,33.32,33.83,33.21,33.77,33.77,1.35%,389965
+2022/5/31,34.99,35.12,33.67,33.94,33.94,0.50%,1870284
+2022/6/1,34.45,34.65,33.86,33.89,33.89,-0.15%,1148337
+2022/6/2,33.98,34.55,33.78,34.48,34.48,1.74%,921385
+2022/6/3,34.41,35.49,34.33,35.43,35.43,2.76%,831897
+2022/6/6,35.25,35.27,34.71,34.88,34.88,-1.55%,606519
+2022/6/7,34.88,35.456,34.64,35.39,35.39,1.46%,914366
+2022/6/8,35.55,36.35,35.37,36.29,36.29,2.54%,1024117
+2022/6/9,35.96,36.19,35.831,35.94,35.94,-0.96%,360419
+2022/6/10,35.73,35.91,35.03,35.62,35.62,-0.89%,619055
+2022/6/13,35.36,36.12,34.76,35.74,35.74,0.34%,947424
+2022/6/14,36.19,36.57,34.75,35.26,35.26,-1.34%,1122211
+2022/6/15,35.17,35.43,34.41,34.67,34.67,-1.67%,1216320
+2022/6/16,34.32,35.14,33.78,34.83,34.83,0.46%,1240978
+2022/6/17,34.38,34.47,32.65,33.12,33.12,-4.91%,2732261
+2022/6/21,33.68,33.95,33.31,33.45,33.45,1.00%,843946
+2022/6/22,31.46,32.85,31.28,32.27,32.27,-3.53%,892522
+2022/6/23,32.62,32.75,31.73,31.76,31.76,-1.58%,794266
+2022/6/24,32.22,33,32.04,32.65,32.65,2.80%,1065523
+2022/6/27,32.73,33.52,32.38,33.29,33.29,1.96%,750326
+2022/6/28,33.73,34.19,33.52,34.07,34.07,2.34%,960957
+2022/6/29,34.58,34.83,33.48,33.48,33.48,-1.73%,1039773
+2022/6/30,33.23,33.35,32.43,32.74,32.74,-2.21%,823082
+2022/7/1,33.45,33.7,32.93,33.34,33.34,1.83%,428868
+2022/7/5,32.49,32.49,30.31,30.82,30.82,-7.56%,2222072
+2022/7/6,30.45,30.74,29.53,30.12,30.12,-2.27%,1203043
+2022/7/7,31.33,31.86,31.205,31.21,31.21,3.62%,792886
+2022/7/8,31.91,32.19,31.33,32.04,32.04,2.66%,480479
+2022/7/11,31.72,32.16,31.28,31.92,31.92,-0.37%,647269
+2022/7/12,30.63,30.82,29.65,29.71,29.71,-6.92%,899943
+2022/7/13,29.72,30.31,29.45,29.73,29.73,0.07%,707286
+2022/7/14,28.92,30.01,28.32,29.84,29.84,0.37%,956861
+2022/7/15,30.46,30.66,30.01,30.27,30.27,1.44%,590453
+2022/7/18,31.65,31.89,31.54,31.71,31.71,4.76%,391203
+2022/7/19,31.38,32.211,31.38,32.15,32.15,1.39%,259991
+2022/7/20,31.76,32.17,31.51,31.93,31.93,-0.68%,196140
+2022/7/21,30.92,31.37,30.78,31.08,31.08,-2.66%,448291
+2022/7/22,30.91,31.48,30.69,30.7,30.7,-1.22%,390521
+2022/7/25,31.14,31.38,30.8,31.31,31.31,1.99%,361014
+2022/7/26,31.77,31.87,30.98,31,31,-0.99%,276388
+2022/7/27,31.5,32.15,31.16,32.05,32.05,3.39%,475804
+2022/7/28,32.28,32.33,31.56,31.96,31.96,-0.28%,484253
+2022/7/29,32.82,33.29,32.36,32.38,32.38,1.31%,331517
+2022/8/1,31.24,31.54,31,31.16,31.16,-3.77%,565867
+2022/8/2,31.44,32,31.22,31.32,31.32,0.51%,371084
+2022/8/3,31.45,31.58,30.16,30.27,30.27,-3.35%,685108
+2022/8/4,29.89,30.1,29.16,29.36,29.36,-3.01%,1041585
+2022/8/5,29.02,30.14,29.02,29.49,29.49,0.44%,269623
+2022/8/8,29.52,30.25,29.49,30.16,30.16,2.27%,208383
+2022/8/9,30.42,30.74,29.87,30.13,30.13,-0.10%,167438
+2022/8/10,30.01,30.64,29.28,30.32,30.32,0.63%,376819
+2022/8/11,30.86,31.31,30.56,31.07,31.07,2.47%,333874
+2022/8/12,30.72,30.8,30.31,30.66,30.66,-1.32%,223528
+2022/8/15,29.14,29.82,29.09,29.58,29.58,-3.52%,416729
+2022/8/16,29.47,29.91,28.69,28.85,28.85,-2.47%,579440
+2022/8/17,28.95,29.51,28.74,29.17,29.17,1.11%,299313
+2022/8/18,29.83,30.44,29.8,30.2,30.2,3.53%,351347
+2022/8/19,30.09,30.6,30.01,30.07,30.07,-0.43%,175089
+2022/8/22,29.54,30.3,28.98,30.28,30.28,0.70%,494750
+2022/8/23,30.73,31.32,30.73,31.21,31.21,3.07%,243032
+2022/8/24,31.32,31.74,30.97,31.72,31.72,1.63%,215922
+2022/8/25,31.93,31.95,30.97,31.23,31.23,-1.54%,150950
+2022/8/26,30.87,31.27,30.55,31.12,31.12,-0.35%,221769
+2022/8/29,31.59,32.52,31.49,32.39,32.39,4.08%,579697
+2022/8/30,31.52,31.55,30.48,30.98,30.98,-4.35%,595455
+2022/8/31,30.23,30.74,29.94,29.96,29.96,-3.29%,482721
+2022/9/1,29.52,29.76,28.95,29,29,-3.20%,329357
+2022/9/2,29.92,29.96,29.27,29.3,29.3,1.03%,339400
+2022/9/6,29.67,29.69,29.09,29.16,29.16,-0.48%,273091
+2022/9/7,28.3,28.51,27.66,27.67,27.67,-5.11%,611837
+2022/9/8,28.08,28.32,27.68,27.91,27.91,0.87%,296159
+2022/9/9,28.83,29.34,28.75,29.16,29.16,4.48%,321364
+2022/9/12,29.8,30.01,29.5,29.65,29.65,1.68%,229627
+2022/9/13,29.55,29.76,28.75,29.47,29.47,-0.61%,316550
+2022/9/14,29.74,30.2,29.55,29.74,29.74,0.92%,615638
+2022/9/15,29.12,29.13,28.41,28.68,28.68,-3.56%,612410
+2022/9/16,29.02,29.23,28.67,28.89,28.89,0.73%,413239
+2022/9/19,28.03,29.03,27.99,28.96,28.96,0.24%,173894
+2022/9/20,28.77,28.79,28.35,28.65,28.65,-1.07%,1133112
+2022/9/21,29.19,29.23,28.25,28.48,28.48,-0.59%,299265
+2022/9/22,29.16,29.31,28.47,28.59,28.59,0.39%,174816
+2022/9/23,27.43,27.43,27.05,27.29,27.29,-4.55%,700204
+2022/9/26,27.25,27.65,26.43,26.48,26.48,-2.97%,380630
+2022/9/27,26.96,27.44,26.8,27.14,27.14,2.49%,382957
+2022/9/28,27.42,28.22,27.27,28.14,28.14,3.68%,475881
+2022/9/29,28.23,28.35,27.75,27.95,27.95,-0.68%,370894
+2022/9/30,27.53,27.8,27.21,27.32,27.32,-2.25%,397845
+2022/10/3,28.65,28.73,28.03,28.39,28.39,3.92%,419815
+2022/10/4,29.25,29.56,29,29.34,29.34,3.35%,521752
+2022/10/5,29.67,30.07,29.07,29.96,29.96,2.11%,1013619
+2022/10/6,29.88,30.41,29.83,30.4,30.4,1.47%,722588
+2022/10/7,30.56,31.55,30.55,31.3,31.3,2.96%,950083
+2022/10/10,31.31,31.57,30.63,30.66,30.66,-2.04%,350217
+2022/10/11,30.23,30.44,29.81,29.96,29.96,-2.28%,603456
+2022/10/12,29.86,29.89,29.35,29.59,29.59,-1.23%,364878
+2022/10/13,29.42,30.37,29.37,30.3,30.3,2.40%,486458
+2022/10/14,29.8,29.91,29.24,29.38,29.38,-3.04%,383188
+2022/10/17,29.73,29.83,29.18,29.34,29.34,-0.14%,233646
+2022/10/18,29.08,29.19,28.44,28.87,28.87,-1.60%,427135
+2022/10/19,28.97,29.64,28.88,29.44,29.44,1.97%,695869
+2022/10/20,29.91,30.22,29.38,29.59,29.59,0.51%,278785
+2022/10/21,29.59,29.91,29.37,29.8,29.8,0.71%,218724
+2022/10/24,29.75,30.11,29.58,29.81,29.81,0.03%,213064
+2022/10/25,29.85,30.17,29.72,29.75,29.75,-0.20%,307062
+2022/10/26,30.05,30.74,30.05,30.68,30.68,3.13%,335077
+2022/10/27,30.95,31.09,30.735,30.99,30.99,1.01%,255476
+2022/10/28,30.61,30.86,30.35,30.67,30.67,-1.03%,207280
+2022/10/31,30.13,30.55,29.85,30.19,30.19,-1.57%,396185
+2022/11/1,31.07,31.11,30.66,30.88,30.88,2.29%,349116
+2022/11/2,30.86,31.48,30.71,31.19,31.19,1.00%,444931
+2022/11/3,30.82,31.16,30.75,30.86,30.86,-1.06%,414389
+2022/11/4,32.07,32.26,31.64,32.21,32.21,4.37%,383797
+2022/11/7,32.19,32.49,31.9,32.04,32.04,-0.53%,261895
+2022/11/8,31.96,32.02,31.085,31.21,31.21,-2.59%,259612
+2022/11/9,30.69,30.73,30.15,30.17,30.17,-3.33%,490326
+2022/11/10,30.27,30.8,30.09,30.54,30.54,1.23%,296547
+2022/11/11,31.38,31.63,31.06,31.32,31.32,2.55%,565503
+2022/11/14,30.97,31.39,30.21,30.21,30.21,-3.54%,256254
+2022/11/15,30.21,31.27,29.97,30.63,30.63,1.39%,389821
+2022/11/16,30.21,30.39,29.95,30.24,30.24,-1.27%,347397
+2022/11/17,29.97,30.05,29.26,29.4,29.4,-2.78%,892866
+2022/11/18,28.27,28.83,28.17,28.81,28.81,-2.01%,1273999
+2022/11/21,27.73,28.79,27.1,28.66,28.66,-0.52%,1506174
+2022/11/22,29.02,29.38,28.85,28.96,28.96,1.05%,307908
+2022/11/23,28.03,28.18,27.67,27.85,27.85,-3.83%,653665
+2022/11/25,28.19,28.3,27.682,27.74,27.74,-0.39%,199967
+2022/11/28,26.96,27.91,26.9,27.54,27.54,-0.72%,501853
+2022/11/29,28.277,28.508,27.6,27.89,27.89,1.27%,537150
+2022/11/30,28.65,28.805,28.46,28.67,28.67,2.80%,544371
+2022/12/1,29.27,29.45,28.58,28.64,28.64,-0.10%,688976
+2022/12/2,28.68,28.86,28.08,28.28,28.28,-1.26%,167191
+2022/12/5,28.97,29.04,27.25,27.38,27.38,-3.18%,381568
+2022/12/6,27.07,27.21,25.97,26.22,26.22,-4.24%,1194665
+2022/12/7,26.37,26.51,25.39,25.56,25.56,-2.52%,820819
+2022/12/8,25.86,25.88,24.98,25.09,25.09,-1.84%,443716
+2022/12/9,25.24,25.52,24.8,25.25,25.25,0.64%,292250
+2022/12/12,25.27,25.91,25.24,25.81,25.81,2.22%,374036
+2022/12/13,26.21,26.81,26.21,26.6,26.6,3.06%,881597
+2022/12/14,27.01,27.44,26.685,27.34,27.34,2.78%,444102
+2022/12/15,27.2,27.229,26.7,26.85,26.85,-1.79%,243232
+2022/12/16,26,26.45,25.89,26.12,26.12,-2.72%,489336
+2022/12/19,26.52,26.69,26.11,26.52,26.52,1.53%,263368
+2022/12/20,26.42,26.65,25.95,26.43,26.43,-0.34%,384734
+2022/12/21,27.01,27.26,26.92,27.2,27.2,2.91%,400167
+2022/12/22,27.41,27.47,26.74,27.02,27.02,-0.66%,444273
+2022/12/23,27.5,27.84,27.46,27.82,27.82,2.96%,297582
+2022/12/27,27.88,28.31,27.76,27.91,27.91,0.32%,642279
+2022/12/28,27.8,27.81,27.13,27.5,27.5,-1.47%,847229
+2022/12/29,27.13,27.53,27.02,27.52,27.52,0.07%,246049
+2022/12/30,27.52,28.31,27.52,28.28,28.28,2.76%,316254
+2023/1/3,27.71,28.1,26.92,27.13,27.13,-4.07%,593480
+2023/1/4,26.22,26.225,25.58,25.69,25.69,-5.31%,547265
+2023/1/5,25.74,26.24,25.59,25.88,25.88,0.74%,234466
+2023/1/6,26.35,26.45,25.7,25.82,25.82,-0.23%,197097
+2023/1/9,26.48,26.78,26.14,26.24,26.24,1.63%,206222
+2023/1/10,26.41,26.63,26.025,26.31,26.31,0.27%,171414
+2023/1/11,26.92,27.32,26.65,27.28,27.28,3.69%,431210
+2023/1/12,27.74,27.87,27.48,27.63,27.63,1.28%,128393
+2023/1/13,27.88,28.14,27.75,28.11,28.11,1.74%,237409
+2023/1/17,28.4,28.6,27.955,28.54,28.54,1.53%,296081
+2023/1/18,28.82,28.95,27.88,27.93,27.93,-2.14%,813563
+2023/1/19,28.23,28.59,28.03,28.4,28.4,1.68%,238511
+2023/1/20,28.56,28.9,28.2,28.87,28.87,1.65%,301692
+2023/1/23,29.07,29.29,28.92,28.95,28.95,0.28%,355983
+2023/1/24,29.03,29.06,28.3,28.38,28.38,-1.97%,248287
+2023/1/25,28.38,28.64,28.13,28.45,28.45,0.25%,105784
+2023/1/26,28.92,28.94,28.44,28.73,28.73,0.98%,85380
+2023/1/27,29.08,29.11,28.15,28.32,28.32,-1.43%,237455
+2023/1/30,28.04,28.46,27.74,27.77,27.77,-1.94%,472963
+2023/1/31,27.66,28.23,27.57,28.16,28.16,1.40%,207715
+2023/2/1,28.06,28.15,27.125,27.4,27.4,-2.70%,275443
+2023/2/2,27.19,27.4,26.75,27.03,27.03,-1.35%,311697
+2023/2/3,27.08,27.72,26.25,26.25,26.25,-2.89%,231547
+2023/2/6,26.6,26.79,26.06,26.79,26.79,2.06%,407111
+2023/2/7,26.88,27.66,26.86,27.63,27.63,3.14%,182889
+2023/2/8,27.85,28.05,27.57,28.03,28.03,1.45%,482135
+2023/2/9,27.68,27.9,27.37,27.72,27.72,-1.11%,264824
+2023/2/10,28.19,28.535,28.18,28.52,28.52,2.89%,223683
+2023/2/13,28.27,28.65,28.17,28.34,28.34,-0.63%,112943
+2023/2/14,27.84,28.32,27.73,28.25,28.25,-0.32%,171408
+2023/2/15,28,28.27,27.66,28.15,28.15,-0.35%,328267
+2023/2/16,28.07,28.281,27.88,27.91,27.91,-0.85%,194868
+2023/2/17,27.1,27.47,26.98,27.35,27.35,-2.01%,168836
+2023/2/21,27.56,27.69,27.24,27.32,27.32,-0.11%,130719
+2023/2/22,27.17,27.29,26.588,26.61,26.61,-2.60%,76338
+2023/2/23,27.11,27.29,26.92,27.2,27.2,2.22%,121517
+2023/2/24,26.92,27.49,26.75,27.48,27.48,1.03%,125950
+2023/2/27,27.34,27.34,26.97,27.16,27.16,-1.16%,101386
+2023/2/28,27.72,27.77,27.531,27.54,27.54,1.40%,117800
+2023/3/1,27.56,27.995,27.46,27.99,27.99,1.63%,251681
+2023/3/2,28.06,28.2,27.88,28.02,28.02,0.11%,138040
+2023/3/3,27.57,28.48,27.53,28.48,28.48,1.64%,346658
+2023/3/6,28.21,28.63,28.13,28.63,28.63,0.53%,268202
+2023/3/7,28.46,28.48,27.45,27.56,27.56,-3.74%,182647
+2023/3/8,27.32,27.6,27.21,27.33,27.33,-0.83%,115363
+2023/3/9,27.68,27.84,26.99,27.04,27.04,-1.06%,263018
+2023/3/10,27.07,27.524,26.99,27.41,27.41,1.37%,501137
+2023/3/13,26.44,27.31,26.26,26.63,26.63,-2.85%,319684
+2023/3/14,26.19,26.69,25.5,25.72,25.72,-3.42%,646410
+2023/3/15,24.68,24.94,23.77,24.63,24.63,-4.24%,1019252
+2023/3/16,24.16,25.05,23.84,24.68,24.68,0.20%,776073
+2023/3/17,24.57,24.57,23.69,24.06,24.06,-2.51%,792728
+2023/3/20,24.09,24.51,23.84,24.49,24.49,1.79%,383545
+2023/3/21,24.75,25.02,24.58,24.99,24.99,2.04%,289080
+2023/3/22,25.04,25.55,24.86,25.17,25.17,0.72%,323871
+2023/3/23,25.47,25.66,24.88,24.91,24.91,-1.03%,584114
+2023/3/24,24.61,24.94,24.43,24.84,24.84,-0.28%,265741
+2023/3/27,25.29,25.98,25.15,25.89,25.89,4.23%,717754
+2023/3/28,25.78,26.21,25.78,26.09,26.09,0.77%,234211
+2023/3/29,26.24,26.33,25.77,25.84,25.84,-0.96%,274701
+2023/3/30,26.07,26.28,25.81,26.16,26.16,1.24%,316796
+2023/3/31,26.36,26.62,26.13,26.58,26.58,1.61%,1004112
+2023/4/3,28.15,28.44,28,28.31,28.31,6.51%,930399
+2023/4/4,28.6,28.6,27.96,28.26,28.26,-0.18%,446378
+2023/4/5,28.31,28.41,28.02,28.28,28.28,0.07%,207783
+2023/4/6,28.33,28.39,28.11,28.33,28.33,0.18%,114410
+2023/4/10,28.28,28.49,28.052,28.09,28.09,-0.85%,100634
+2023/4/11,28.17,28.571,28.11,28.52,28.52,1.53%,174883
+2023/4/12,28.81,29.19,28.78,29.09,29.09,2.00%,281698
+2023/4/13,29.05,29.14,28.72,28.78,28.78,-1.07%,278115
+2023/4/14,28.81,28.98,28.56,28.86,28.86,0.28%,250044
+2023/4/17,28.66,28.72,28.19,28.32,28.32,-1.87%,197979
+2023/4/18,28.32,28.51,28.019,28.27,28.27,-0.18%,137485
+2023/4/19,27.85,27.99,27.56,27.72,27.72,-1.95%,137559
+2023/4/20,27.15,27.29,27,27.05,27.05,-2.42%,206476
+2023/4/21,27.38,27.408,27.15,27.31,27.31,0.96%,53865
+2023/4/24,27.26,27.77,27.18,27.68,27.68,1.35%,137414
+2023/4/25,27.41,27.41,26.91,27.01,27.01,-2.42%,131229
+2023/4/26,26.76,27.03,26,26.07,26.07,-3.48%,285839
+2023/4/27,26.19,26.34,25.96,26.26,26.26,0.73%,195112
+2023/4/28,26.35,27.029,26.24,26.94,26.94,2.59%,177989
+2023/5/1,26.53,26.75,26.25,26.65,26.65,-1.08%,97440
+2023/5/2,26.22,26.22,25.21,25.27,25.27,-5.18%,233361
+2023/5/3,24.56,24.57,24.08,24.15,24.15,-4.43%,996718
+2023/5/4,24.28,24.76,24.02,24.32,24.32,0.70%,974970
+2023/5/5,25.19,25.44,25.15,25.29,25.29,3.99%,607057
+2023/5/8,25.96,26.01,25.67,25.76,25.76,1.86%,299315
+2023/5/9,25.55,26.03,25.24,25.95,25.95,0.74%,514580
+2023/5/10,25.9,25.9,25.43,25.73,25.73,-0.85%,672194
+2023/5/11,25.32,25.49,25.08,25.38,25.38,-1.36%,458474
+2023/5/12,25.37,25.48,24.89,24.94,24.94,-1.73%,328912
+2023/5/15,25.22,25.46,25.08,25.32,25.32,1.52%,603454
+2023/5/16,25.33,25.5,25.05,25.08,25.08,-0.95%,592414
+2023/5/17,25.57,25.99,25.25,25.85,25.85,3.07%,696246
+2023/5/18,25.71,25.72,25.4,25.56,25.56,-1.12%,410221
+2023/5/19,25.8,25.86,25.28,25.53,25.53,-0.12%,159801
+2023/5/22,25.41,25.71,25.33,25.56,25.56,0.12%,417297
+2023/5/23,25.83,26.1,25.77,25.92,25.92,1.41%,434686
+2023/5/24,26.32,26.45,25.94,26.27,26.27,1.35%,635774
+2023/5/25,25.78,25.87,25.31,25.68,25.68,-2.25%,763265
+2023/5/26,26,26.03,25.8,25.99,25.99,1.21%,331780
+2023/5/30,25.17,25.214,24.72,24.96,24.96,-3.96%,879292
+2023/5/31,24.68,24.9,24.39,24.39,24.39,-2.28%,2219533
+2023/6/1,24.37,25.38,24.33,25.04,25.04,2.67%,954172
+2023/6/2,25.67,25.805,25.425,25.76,25.76,2.88%,1209914
+2023/6/5,26.24,26.26,25.78,25.78,25.78,0.08%,590700
+2023/6/6,25.42,25.9,25.4,25.66,25.66,-0.47%,543762
+2023/6/7,25.92,26.19,25.82,25.96,25.96,1.17%,424965
+2023/6/8,26.03,26.05,24.83,25.53,25.53,-1.66%,1979372
+2023/6/9,25.6,25.84,25.23,25.28,25.28,-0.98%,475082
+2023/6/12,24.6,24.67,24.19,24.24,24.24,-4.11%,833399
+2023/6/13,25,25.21,24.97,24.99,24.99,3.09%,407420
+2023/6/14,25.38,25.44,24.67,24.87,24.87,-0.48%,808068
+2023/6/15,25.04,25.66,25.01,25.53,25.53,2.65%,1091993
+2023/6/16,25.56,25.92,25.47,25.85,25.85,1.25%,406623
+2023/6/20,25.62,25.7,25.19,25.67,25.67,-0.70%,405352
+2023/6/21,25.62,26.1,25.59,26.09,26.09,1.64%,377543
+2023/6/22,25.36,25.48,24.94,25.08,25.08,-3.87%,618775
+2023/6/23,24.52,25.07,24.49,25.04,25.04,-0.16%,255327
+2023/6/26,24.97,25.34,24.94,25.18,25.18,0.56%,386395
+2023/6/27,25.01,25.12,24.45,24.52,24.52,-2.62%,891842
+2023/6/28,24.56,25.15,24.34,24.96,24.96,1.79%,643183
+2023/6/29,25.07,25.4,24.88,25.18,25.18,0.88%,519937
+2023/6/30,25.36,25.63,25.27,25.47,25.47,1.15%,715906
+2023/7/3,25.57,25.7,25.31,25.42,25.42,-0.20%,818428
+2023/7/5,25.93,26.02,25.65,25.94,25.94,2.05%,480841
+2023/7/6,25.83,25.95,25.38,25.9,25.9,-0.15%,570728
+2023/7/7,25.81,26.56,25.8,26.48,26.48,2.24%,805671
+2023/7/10,26.37,26.65,26.18,26.34,26.34,-0.53%,532738
+2023/7/11,26.5,26.9,26.44,26.89,26.89,2.09%,447160
+2023/7/12,27.12,27.26,26.96,27.19,27.19,1.12%,424301
+2023/7/13,27.13,27.67,27.04,27.66,27.66,1.73%,762912
+2023/7/14,27.46,27.46,26.97,26.99,26.99,-2.42%,384965
+2023/7/17,26.73,26.91,26.545,26.56,26.56,-1.59%,341447
+2023/7/18,26.62,27.09,26.56,26.99,26.99,1.62%,263257
+2023/7/19,27.2,27.4,26.83,26.91,26.91,-0.30%,250149
+2023/7/20,27.12,27.18,26.66,26.99,26.99,0.30%,287964
+2023/7/21,27.19,27.505,27.06,27.38,27.38,1.44%,266973
+2023/7/24,27.61,28.14,27.48,28.06,28.06,2.48%,365716
+2023/7/25,27.94,28.33,27.88,28.25,28.25,0.68%,224488
+2023/7/26,28.04,28.32,27.97,28.04,28.04,-0.74%,279029
+2023/7/27,28.2,28.55,28.05,28.34,28.34,1.07%,367296
+2023/7/28,28.33,28.69,28.14,28.64,28.64,1.06%,184639
+2023/7/31,28.89,29.07,28.8,29.04,29.04,1.40%,331847
+2023/8/1,28.84,29.01,28.63,28.93,28.93,-0.38%,415210
+2023/8/2,28.82,28.82,28.13,28.37,28.37,-1.94%,661668
+2023/8/3,28.41,29.02,28.4,28.98,28.98,2.15%,692940
+2023/8/4,29.04,29.44,28.94,29.23,29.23,0.86%,328006
+2023/8/7,29.18,29.18,28.92,29.17,29.17,-0.21%,275201
+2023/8/8,28.65,29.35,28.47,29.25,29.25,0.27%,306685
+2023/8/9,29.55,29.8,29.36,29.73,29.73,1.64%,449260
+2023/8/10,29.58,29.75,29.32,29.38,29.38,-1.18%,835563
+2023/8/11,29.4,29.705,29.33,29.49,29.49,0.37%,700807
+2023/8/14,29.3,29.49,29.17,29.35,29.35,-0.47%,336136
+2023/8/15,29.13,29.15,28.69,28.89,28.89,-1.57%,331116
+2023/8/16,28.95,29.04,28.29,28.31,28.31,-2.01%,356487
+2023/8/17,28.78,28.89,28.5,28.52,28.52,0.74%,459078
+2023/8/18,28.615,28.96,28.53,28.86,28.86,1.19%,241668
+2023/8/21,29.12,29.14,28.73,28.76,28.76,-0.35%,172878
+2023/8/22,28.8,28.85,28.59,28.65,28.65,-0.38%,220949
+2023/8/23,28.09,28.53,27.96,28.27,28.27,-1.33%,536385
+2023/8/24,28.08,28.44,27.94,28.32,28.32,0.18%,506554
+2023/8/25,28.79,28.89,28.15,28.8,28.8,1.69%,566490
+2023/8/28,28.73,29,28.61,28.72,28.72,-0.28%,404995
+2023/8/29,28.85,29.09,28.52,29.06,29.06,1.18%,672715
+2023/8/30,29.23,29.33,28.98,29.19,29.19,0.45%,365066
+2023/8/31,29.49,29.75,29.28,29.72,29.72,1.82%,582832
+2023/9/1,30.06,30.44,30.05,30.44,30.44,2.42%,732471
+2023/9/5,30.97,31.245,30.67,30.87,30.87,1.41%,858803
+2023/9/6,30.75,31.22,30.66,31.14,31.14,0.87%,456412
+2023/9/7,30.95,31.09,30.68,30.88,30.88,-0.83%,890430
+2023/9/8,30.98,31.21,30.88,31.03,31.03,0.49%,690702
+2023/9/11,31.31,31.36,30.96,31.07,31.07,0.13%,295182
+2023/9/12,31.45,31.7,31.43,31.62,31.62,1.77%,396255
+2023/9/13,31.68,31.75,31.44,31.61,31.61,-0.03%,357955
+2023/9/14,32,32.23,31.98,32.22,32.22,1.93%,543732
+2023/9/15,31.88,32.32,31.8,32.32,32.32,0.31%,472451
+2023/9/18,32.54,32.575,32.17,32.44,32.44,0.37%,332506
+2023/9/19,32.71,32.746,32.31,32.45,32.45,0.03%,373147
+2023/9/20,32.09,32.48,31.95,31.97,31.97,-1.48%,438371
+2023/9/21,32.36,32.46,32.01,32.01,32.01,0.13%,535588
+2023/9/22,32.42,32.44,31.83,32.05,32.05,0.12%,505110
+2023/9/25,32.05,32.06,31.7,31.99,31.99,-0.19%,391148
+2023/9/26,31.82,32.22,31.78,32.17,32.17,0.56%,405486
+2023/9/27,32.64,32.95,32.58,32.78,32.78,1.90%,841513
+2023/9/28,32.59,32.74,32.26,32.37,32.37,-1.25%,624558
+2023/9/29,32.49,32.51,31.99,32.07,32.07,-0.93%,829492
+2023/10/2,32.24,32.28,31.44,31.5,31.5,-1.78%,533826
+2023/10/3,31.6,31.85,31.39,31.72,31.72,0.70%,1177218
+2023/10/4,30.97,30.971,29.84,29.99,29.99,-5.45%,1139597
+2023/10/5,29.37,29.91,29.18,29.29,29.29,-2.33%,991933
+2023/10/6,29.5,29.56,29.07,29.39,29.39,0.34%,619291
+2023/10/9,30.47,30.755,30.29,30.69,30.69,4.42%,656398
+2023/10/10,30.69,30.69,30.27,30.48,30.48,-0.68%,678417
+2023/10/11,30.23,30.32,29.68,30.06,30.06,-1.38%,823052
+2023/10/12,30.49,30.49,29.78,30.11,30.11,0.17%,613098
+2023/10/13,31.05,31.69,30.85,31.67,31.67,5.18%,476454
+2023/10/16,31.5,31.6,31.18,31.37,31.37,-0.95%,392005
+2023/10/17,31.2,31.53,30.98,31.48,31.48,0.35%,404550
+2023/10/18,31.8,32.02,31.65,31.84,31.84,1.14%,367646
+2023/10/19,31.62,32.525,31.45,32.51,32.51,2.10%,340044
+2023/10/20,32.49,32.64,31.99,32.17,32.17,-1.05%,452912
+2023/10/23,32.02,32.05,31.33,31.54,31.54,-1.96%,707041
+2023/10/24,31.21,31.28,30.56,30.82,30.82,-2.28%,1115790
+2023/10/25,30.87,31.6,30.35,31.46,31.46,2.08%,1749011
+2023/10/26,30.9,31.18,30.73,30.9,30.9,-1.78%,745228
+2023/10/27,31.14,31.64,30.74,31.44,31.44,1.75%,898152
+2023/10/30,31.08,31.2,30.38,30.68,30.68,-2.42%,2089911
+2023/10/31,30.71,30.97,30.02,30.2,30.2,-1.56%,1634146
+2023/11/1,30.78,30.84,29.945,30.08,30.08,-0.40%,1553217
+2023/11/2,30.22,30.825,30.15,30.7,30.7,2.06%,759367
+2023/11/3,30.38,30.8,29.96,30.19,30.19,-1.66%,1329418
+2023/11/6,30.57,30.6,30.15,30.19,30.19,0.00%,415276
+2023/11/7,29.43,29.46,28.88,28.96,28.96,-4.07%,754341
+2023/11/8,28.72,28.88,28.07,28.27,28.27,-2.38%,908931
+2023/11/9,28.5,28.88,28.26,28.3,28.3,0.11%,603139
+2023/11/10,28.71,29.09,28.65,28.9,28.9,2.12%,362927
+2023/11/13,28.94,29.36,28.9,29.35,29.35,1.56%,407258
+2023/11/14,29.48,29.77,29.11,29.25,29.25,-0.34%,487515
+2023/11/15,28.92,29.15,28.65,28.72,28.72,-1.81%,816113
+2023/11/16,28.05,28.095,27.17,27.47,27.47,-4.35%,1182978
+2023/11/17,27.93,28.64,27.93,28.53,28.53,3.86%,882369
+2023/11/20,29.1,29.41,29.02,29.14,29.14,2.14%,393281
+2023/11/21,29.05,29.29,28.93,29.29,29.29,0.51%,435037
+2023/11/22,28.02,29.07,27.85,28.94,28.94,-1.19%,704263
+2023/11/24,28.77,29.11,28.685,28.7,28.7,-0.83%,486078
+2023/11/27,28.52,28.81,28.24,28.39,28.39,-1.08%,641057
+2023/11/28,28.64,29.1,28.51,28.89,28.89,1.76%,513021
+2023/11/29,29.19,29.47,28.67,29.36,29.36,1.63%,1498974
+2023/11/30,29.79,30.01,28.43,28.43,28.43,-3.17%,2402951
+2023/12/1,28.71,28.96,27.98,28.05,28.05,-1.34%,1109697
+2023/12/4,27.82,28.26,27.55,27.8,27.8,-0.89%,900832
+2023/12/5,27.92,28.09,27.41,27.45,27.45,-1.26%,1322079
+2023/12/6,26.89,27,26.35,26.41,26.41,-3.79%,1562850
+2023/12/7,26.72,26.74,26.18,26.47,26.47,0.23%,961554
+2023/12/8,26.84,27.14,26.75,26.95,26.95,1.81%,665178
+2023/12/11,26.95,27.17,26.77,27.07,27.07,0.45%,387125
+2023/12/12,26.34,26.39,25.92,26.09,26.09,-3.62%,615273
+2023/12/13,26.14,26.54,26.1,26.54,26.54,1.72%,493883
+2023/12/14,27.18,27.51,27.18,27.3,27.3,2.86%,1409586
+2023/12/15,27.33,27.4,26.8,27.31,27.31,0.04%,615013
+2023/12/18,28.03,28.28,27.599,27.79,27.79,1.76%,570878
+2023/12/19,27.88,28.32,27.86,28.3,28.3,1.84%,565034
+2023/12/20,28.57,28.62,28.09,28.09,28.09,-0.74%,586392
+2023/12/21,27.85,28.18,27.83,28.13,28.13,0.14%,607948
+2023/12/22,28.36,28.45,27.94,28.01,28.01,-0.43%,627423
+2023/12/26,28.72,28.935,28.59,28.61,28.61,2.14%,597797
+2023/12/27,28.54,28.63,28.18,28.19,28.19,-1.47%,482376
+2023/12/28,27.91,28.12,27.41,27.48,27.48,-2.52%,809616
+2023/12/29,27.66,27.7,27.28,27.31,27.31,-0.62%,525122
+2024/1/2,27.68,27.68,26.89,27,27,-1.14%,1184917
+2024/1/3,27.46,27.96,27.39,27.92,27.92,3.41%,549423
+2024/1/4,27.88,27.96,27.22,27.61,27.61,-1.11%,1002053
+2024/1/5,28.03,28.19,27.85,28.05,28.05,1.59%,566686
+2024/1/8,26.96,27.21,26.775,27.19,27.19,-3.07%,655234
+2024/1/9,27.55,27.79,27.32,27.57,27.57,1.40%,546690
+2024/1/10,27.9,28,27.19,27.3,27.3,-0.98%,769190
+2024/1/11,27.95,28.15,27.47,27.7,27.7,1.47%,645182
+2024/1/12,28.37,28.53,27.76,27.9,27.9,0.72%,640125
+2024/1/16,27.99,28.06,27.64,27.7,27.7,-0.72%,552607
+2024/1/17,27.41,27.82,27.28,27.8,27.8,0.36%,710614
+2024/1/18,27.91,28.23,27.72,28.13,28.13,1.19%,581140
+2024/1/19,28.29,28.395,27.905,28.08,28.08,-0.18%,316307
+2024/1/22,28.16,28.68,28.1,28.46,28.46,1.35%,586276
+2024/1/23,28.29,28.63,28.21,28.41,28.41,-0.18%,256050
+2024/1/24,28.49,28.79,28.38,28.67,28.67,0.92%,639227
+2024/1/25,29,29.42,28.84,29.34,29.34,2.34%,724692
+2024/1/26,29.27,29.82,28.97,29.8,29.8,1.57%,626852
+2024/1/29,29.54,29.54,29.22,29.41,29.41,-1.31%,565739
+2024/1/30,29.34,29.715,29.23,29.58,29.58,0.58%,594576
+2024/1/31,29.45,29.46,28.791,28.85,28.85,-2.47%,1099437
+2024/2/1,29.11,29.25,28.2,28.24,28.24,-2.11%,2426397
+2024/2/2,27.87,27.99,27.58,27.69,27.69,-1.95%,1180049
+2024/2/5,27.84,28.1,27.5,28.01,28.01,1.16%,645945
+2024/2/6,28.17,28.38,28.01,28.25,28.25,0.86%,783309
+2024/2/7,28.31,28.51,28.24,28.5,28.5,0.88%,780137
+2024/2/8,28.89,29.4,28.87,29.36,29.36,3.02%,784951
+2024/2/9,29.48,29.6,29.215,29.41,29.41,0.17%,678354
+2024/2/12,29.3,29.51,29.28,29.49,29.49,0.27%,403839
+2024/2/13,29.66,29.89,29.45,29.69,29.69,0.68%,555765
+2024/2/14,29.87,30.03,29.24,29.3,29.3,-1.31%,701883
+2024/2/15,29.37,29.91,29.37,29.78,29.78,1.64%,482629
+2024/2/16,29.79,30.05,29.64,29.93,29.93,0.50%,620591
+2024/2/20,29.95,29.95,29.48,29.63,29.63,-1.00%,494857
+2024/2/21,29.55,29.84,29.52,29.84,29.84,0.71%,458589
+2024/2/22,29.71,30.09,29.69,29.97,29.97,0.44%,399101
+2024/2/23,29.47,29.63,29.28,29.36,29.36,-2.04%,593824
+2024/2/26,29.26,29.82,29.22,29.67,29.67,1.06%,367352
+2024/2/27,29.75,30.05,29.74,29.93,29.93,0.88%,1042789
+2024/2/28,30.09,30.19,29.68,29.81,29.81,-0.40%,669549
+2024/2/29,29.83,30.08,29.68,29.73,29.73,-0.27%,624167
+2024/3/1,30.2,30.64,30.15,30.29,30.29,1.88%,444738
+2024/3/4,30.52,30.54,30.015,30.1,30.1,-0.63%,457933
+2024/3/5,29.95,30.22,29.74,29.83,29.83,-0.90%,1037185
+2024/3/6,30.19,30.55,30.09,30.12,30.12,0.97%,386369
+2024/3/7,29.87,30.34,29.84,30.12,30.12,0.00%,492277
+2024/3/8,30.09,30.11,29.71,29.8,29.8,-1.06%,423255
+2024/3/11,29.69,30.09,29.49,29.97,29.97,0.57%,474255
+2024/3/12,29.9,30.13,29.75,29.87,29.87,-0.33%,857134
+2024/3/13,30.4,30.64,30.29,30.58,30.58,2.38%,564667
+2024/3/14,30.83,31.165,30.79,31,31,1.37%,637088
+2024/3/15,30.87,31.13,30.83,31.03,31.03,0.10%,366498
+2024/3/18,31.29,31.705,31.16,31.65,31.65,2.00%,226284
+2024/3/19,31.69,31.89,31.66,31.8,31.8,0.47%,218857
+2024/3/20,31.36,31.48,31.18,31.4,31.4,-1.26%,393082
+2024/3/21,31.28,31.31,31.03,31.27,31.27,-0.41%,453905
+2024/3/22,31.35,31.365,31.08,31.19,31.19,-0.26%,230699
+2024/3/25,31.33,31.75,31.33,31.6,31.6,1.31%,256965
+2024/3/26,31.66,31.66,31.35,31.37,31.37,-0.73%,170559
+2024/3/27,31.25,31.47,31.23,31.47,31.47,0.32%,234040
+2024/3/28,31.72,31.97,31.67,31.91,31.91,1.40%,336316
+2024/4/1,31.98,32.325,31.88,32.19,32.19,0.88%,520713
+2024/4/2,32.53,32.71,32.3,32.69,32.69,1.55%,382217
+2024/4/3,32.89,33.06,32.83,32.85,32.85,0.49%,363806
+2024/4/4,32.84,33.55,32.612,33.36,33.36,1.55%,666753
+2024/4/5,33.49,33.78,33.33,33.43,33.43,0.21%,441779
+2024/4/8,33.38,33.47,32.9,33.28,33.28,-0.45%,390395
+2024/4/9,33.29,33.34,32.83,32.91,32.91,-1.11%,273338
+2024/4/10,33.04,33.335,32.67,33.31,33.31,1.22%,832038
+2024/4/11,33.17,33.195,32.87,33.17,33.17,-0.42%,463022
+2024/4/12,33.72,33.91,33.11,33.22,33.22,0.15%,543054
+2024/4/15,33,33.26,32.66,33.23,33.23,0.03%,1398876
+2024/4/16,33.1,33.25,32.96,33.11,33.11,-0.36%,732881
+2024/4/17,32.69,32.916,32.075,32.16,32.16,-2.87%,751160
+2024/4/18,32.19,32.32,31.86,32.04,32.04,-0.37%,419180
+2024/4/19,32.02,32.32,31.975,32.07,32.07,0.09%,620265
+2024/4/22,31.68,32.07,31.58,32,32,-0.22%,422804
+2024/4/23,31.79,32.47,31.76,32.43,32.43,1.34%,464223
+2024/4/24,32.36,32.58,32.19,32.36,32.36,-0.22%,372264
+2024/4/25,32.3,32.685,32.03,32.68,32.68,0.99%,401344
+2024/4/26,32.86,32.87,32.56,32.73,32.73,0.15%,381156
+2024/4/29,32.64,32.71,32.32,32.43,32.43,-0.92%,403387
+2024/4/30,32.22,32.29,31.77,31.97,31.97,-1.42%,489484
+2024/5/1,31.58,31.9,30.97,31.02,31.02,-2.97%,880805
+2024/5/2,31.14,31.28,30.88,31.1,31.1,0.26%,733437
+2024/5/3,31.07,31.15,30.79,30.83,30.83,-0.87%,599074
+2024/5/6,31.01,31.16,30.79,31.02,31.02,0.62%,1055771
+2024/5/7,30.88,31.19,30.66,30.94,30.94,-0.26%,495719
+2024/5/8,30.66,31.17,30.59,31.15,31.15,0.68%,525078
+2024/5/9,31.12,31.335,31.06,31.32,31.32,0.55%,436957
+2024/5/10,31.35,31.41,30.79,30.83,30.83,-1.56%,513642
+2024/5/13,30.96,31.2,30.87,31.08,31.08,0.81%,451214
+2024/5/14,30.75,30.96,30.565,30.69,30.69,-1.25%,400299
+2024/5/15,30.37,30.89,30.17,30.88,30.88,0.62%,914663
+2024/5/16,31.11,31.19,30.89,31.02,31.02,0.45%,379854
+2024/5/17,31.03,31.28,30.96,31.25,31.25,0.74%,260933
+2024/5/20,31.09,31.47,30.97,31.2,31.2,-0.16%,490487
+2024/5/21,30.89,31.07,30.7,30.89,30.89,-0.99%,425029
+2024/5/22,30.54,30.77,30.42,30.44,30.44,-1.46%,530087
+2024/5/23,30.83,30.9,30.155,30.31,30.31,-0.43%,767898
+2024/5/24,30.41,30.71,30.385,30.61,30.61,0.99%,276163
+2024/5/28,31.15,31.525,31.09,31.5,31.5,2.91%,327207
+2024/5/29,31.5,31.51,31.09,31.1,31.1,-1.27%,750765
+2024/5/30,30.91,31.16,30.62,30.645,30.645,-1.46%,907280
+2024/5/31,30.72,30.78,30.21,30.42,30.42,-0.73%,779807
+2024/6/3,30.08,30.085,29.231,29.26,29.26,-3.81%,685442
+2024/6/4,28.92,29.14,28.7,29.01,29.01,-0.85%,431976
+2024/6/5,29.16,29.4,28.9,29.36,29.36,1.21%,466848
+2024/6/6,29.45,29.97,29.4,29.9,29.9,1.84%,353949
+2024/6/7,29.96,30.085,29.7,29.72,29.72,-0.60%,581843
+2024/6/10,29.99,30.65,29.92,30.63,30.63,3.06%,307426
+2024/6/11,30.59,30.84,30.42,30.65,30.65,0.07%,297072
+2024/6/12,31.17,31.21,30.71,30.88,30.88,0.75%,382530
+2024/6/13,31.04,31.1,30.77,30.82,30.82,-0.19%,293336
+2024/6/14,31.18,31.24,30.86,30.95,30.95,0.42%,292670
+2024/6/17,31.15,31.65,31.12,31.6,31.6,2.10%,229830
+2024/6/18,31.6,31.99,31.58,31.94,31.94,1.08%,125291
+2024/6/20,32.13,32.2,31.95,32.11,32.11,0.53%,162956
+2024/6/21,32.12,32.25,31.75,31.86,31.86,-0.78%,288377
+2024/6/24,31.82,32.26,31.82,32.24,32.24,1.19%,131092
+2024/6/25,32.14,32.23,31.81,31.87,31.87,-1.15%,191010
+2024/6/26,31.89,32.16,31.68,31.87,31.87,0.00%,279633
+2024/6/27,32.25,32.33,32.036,32.29,32.29,1.32%,311359
+2024/6/28,32.34,32.345,31.99,32.15,32.15,-0.43%,283139
+2024/7/1,32.43,32.895,32.26,32.86,32.86,2.21%,289796
+2024/7/2,33.01,33.01,32.63,32.74,32.74,-0.37%,355285
+2024/7/3,32.66,32.9,32.53,32.81,32.81,0.21%,226271
+2024/7/5,33.12,33.3,32.76,32.81,32.81,0.00%,396331
+2024/7/8,32.53,32.71,32.42,32.46,32.46,-1.07%,174178
+2024/7/9,32.31,32.51,32.04,32.12,32.12,-1.05%,327114
+2024/7/10,32,32.45,31.9,32.34,32.34,0.68%,549253
+2024/7/11,32.16,32.52,32.08,32.51,32.51,0.53%,396193
+2024/7/12,32.59,32.61,32.21,32.23,32.23,-0.86%,492916
+2024/7/15,32.25,32.28,32.02,32.17,32.17,-0.19%,269753
+2024/7/16,31.68,31.955,31.65,31.77,31.77,-1.24%,319128
+2024/7/17,32.09,32.29,32.06,32.24,32.24,1.48%,558290
+2024/7/18,32.23,32.44,31.95,32.09,32.09,-0.47%,390736
+2024/7/19,31.97,32.19,31.32,31.41,31.41,-2.12%,423168
+2024/7/22,31.11,31.32,30.98,31.27,31.27,-0.45%,435662
+2024/7/23,31.06,31.1,30.62,30.93,30.93,-1.09%,410160
+2024/7/24,30.97,31.23,30.79,31.01,31.01,0.26%,330445
+2024/7/25,30.77,31.35,30.55,31.27,31.27,0.84%,304587
+2024/7/26,31,31.03,30.55,30.74,30.74,-1.69%,362162
+2024/7/29,30.93,30.99,30.26,30.41,30.41,-1.07%,778357
+2024/7/30,30.14,30.24,29.99,30.16,30.16,-0.82%,318832
+2024/7/31,30.87,31.35,30.7,31.3,31.3,3.78%,436586
+2024/8/1,31.32,31.35,30.57,30.83,30.83,-1.50%,341891
+2024/8/2,29.93,29.93,29.41,29.73,29.73,-3.57%,599022
+2024/8/5,29.19,29.71,29.14,29.69,29.69,-0.13%,764380
+2024/8/6,29.15,29.7,29.15,29.37,29.37,-1.08%,711877
+2024/8/7,29.91,30.36,29.87,30.18,30.18,2.76%,847624
+2024/8/8,30.09,30.55,30.05,30.45,30.45,0.89%,309459
+2024/8/9,30.51,30.73,30.37,30.71,30.71,0.85%,316011
+2024/8/12,31.05,31.73,30.92,31.55,31.55,2.74%,416768
+2024/8/13,31.42,31.44,31.04,31.13,31.13,-1.33%,504140
+2024/8/14,31.13,31.19,30.68,30.77,30.77,-1.16%,409048
+2024/8/15,31.04,31.37,31.04,31.17,31.17,1.30%,277103
+2024/8/16,30.72,30.87,30.53,30.75,30.75,-1.35%,1144739
+2024/8/19,30.71,30.75,29.9,30.01,30.01,-2.41%,457583
+2024/8/20,30.13,30.21,29.74,29.79,29.79,-0.73%,575140
+2024/8/21,29.94,30.22,29.21,29.37,29.37,-1.41%,386944
+2024/8/22,29.47,29.93,29.42,29.71,29.71,1.16%,333290
+2024/8/23,30.18,30.46,30.16,30.38,30.38,2.26%,276397
+2024/8/26,31.23,31.31,31.08,31.15,31.15,2.53%,376020
+2024/8/27,30.99,31.07,30.56,30.64,30.64,-1.64%,291428
+2024/8/28,30.27,30.53,30.07,30.23,30.23,-1.34%,353837
+2024/8/29,30.67,30.94,30.44,30.71,30.71,1.59%,625002
+2024/8/30,30.19,30.19,29.85,29.95,29.95,-2.47%,460199
+2024/9/3,29.1,29.1,28.62,28.72,28.72,-4.11%,697541
+2024/9/4,28.53,28.85,28.175,28.2,28.2,-1.81%,887514
+2024/9/5,28.6,28.88,28.19,28.31,28.31,0.39%,831151
+2024/9/6,28.52,28.631,27.51,27.86,27.86,-1.59%,979741
+2024/9/9,27.67,28.07,27.53,27.93,27.93,0.25%,581442
+2024/9/10,27.97,27.97,26.765,27.12,27.12,-2.90%,980198
+2024/9/11,27.43,27.69,26.89,27.46,27.46,1.25%,744617
+2024/9/12,27.89,28.39,27.69,28.16,28.16,2.55%,816117
+2024/9/13,28.28,28.54,27.86,28.12,28.12,-0.14%,420237
+2024/9/16,28.39,28.6,28.195,28.45,28.45,1.17%,305968
+2024/9/17,28.42,28.95,28.4,28.79,28.79,1.20%,348075
+2024/9/18,28.5,28.87,28.36,28.4,28.4,-1.35%,375741
+2024/9/19,28.95,29.28,28.79,29.13,29.13,2.57%,303183
+2024/9/20,29,29.22,28.85,29.13,29.13,0.00%,370281
+2024/9/23,29.11,29.33,28.54,28.92,28.92,-0.72%,506569
+2024/9/24,29.49,29.51,29.17,29.35,29.35,1.49%,357188
+2024/9/25,29.06,29.23,28.58,28.79,28.79,-1.91%,569136
+2024/9/26,27.97,28.28,27.74,27.87,27.87,-3.20%,488517
+2024/9/27,27.98,28.37,27.78,28.36,28.36,1.76%,619471
+2024/9/30,28.23,28.6,28.07,28.31,28.31,-0.18%,393579
+2024/10/1,28.09,29.755,28.055,29.19,29.19,3.11%,2332370
+2024/10/2,29.9,30,29.035,29.48,29.48,0.99%,865899
+2024/10/3,29.84,30.76,29.73,30.67,30.67,4.04%,1339082
+2024/10/4,30.88,31.27,30.7,30.83,30.83,0.52%,1558179
+2024/10/7,31.23,32.03,31.21,32.01,32.01,3.83%,840249
+2024/10/8,31.05,31.1,30.15,30.59,30.59,-4.44%,2003070
+2024/10/9,29.91,30.34,29.68,30.3,30.3,-0.95%,798582
+2024/10/10,30.68,31.46,30.54,31.34,31.34,3.43%,802676
+2024/10/11,31.08,31.38,30.97,31.19,31.19,-0.48%,629673
+2024/10/14,30.67,30.85,30.47,30.63,30.63,-1.80%,450290
+2024/10/15,29.28,29.52,29.01,29.45,29.45,-3.85%,659983
+2024/10/16,29.32,29.43,29.01,29.37,29.37,-0.27%,445098
+2024/10/17,29.25,29.5,28.96,29.45,29.45,0.27%,513950
+2024/10/18,29.11,29.156,28.67,28.96,28.96,-1.66%,648645
+2024/10/21,29.35,29.49,29.09,29.29,29.29,1.14%,277594
+2024/10/22,29.62,30.18,29.55,29.95,29.95,2.25%,514767
+2024/10/23,29.76,29.93,29.54,29.75,29.75,-0.67%,485436
+2024/10/24,29.83,29.97,29.29,29.58,29.58,-0.57%,477391
+2024/10/25,29.86,30.11,29.71,30.03,30.03,1.52%,349461
+2024/10/28,28.34,28.6,28.23,28.46,28.46,-5.23%,512191
+2024/10/29,28.35,28.4,27.97,28.16,28.16,-1.05%,534156
+2024/10/30,28.55,28.9,28.44,28.83,28.83,2.38%,437385
+2024/10/31,28.98,29.56,28.82,29.49,29.49,2.29%,826817
+2024/11/1,29.63,29.68,29.05,29.06,29.06,-1.46%,248564
+2024/11/4,29.76,30.005,29.57,29.98,29.98,3.17%,314910
+2024/11/5,30.19,30.34,29.86,30.08,30.08,0.33%,515577
+2024/11/6,29.5,30.25,29.49,29.95,29.95,-0.43%,802390
+2024/11/7,29.73,30.29,29.54,30.02,30.02,0.23%,448548
+2024/11/8,29.7,29.72,29.26,29.45,29.45,-1.90%,591354
+2024/11/11,28.71,28.8,28.51,28.67,28.67,-2.65%,481856
+2024/11/12,28.99,29,28.52,28.59,28.59,-0.28%,406811
+2024/11/13,28.45,28.92,28.19,28.66,28.66,0.24%,577590
+2024/11/14,29.14,29.14,28.67,28.86,28.86,0.70%,235595
+2024/11/15,28.7,28.843,28.25,28.31,28.31,-1.91%,412155
+2024/11/18,28.79,29.26,28.76,29.22,29.22,3.21%,586906
+2024/11/19,29.34,29.44,28.96,29.26,29.26,0.14%,439524
+2024/11/20,29.41,29.41,28.98,29.12,29.12,-0.48%,373167
+2024/11/21,29.51,29.58,29.26,29.57,29.57,1.55%,449583
+2024/11/22,29.46,29.95,29.395,29.82,29.82,0.85%,346173
+2024/11/25,29.37,29.52,28.97,29.07,29.07,-2.52%,315990
+2024/11/26,29.23,29.54,28.69,28.9,28.9,-0.58%,773110
+2024/11/27,28.9,29.16,28.72,28.96,28.96,0.21%,420404
+2024/11/29,29.23,29.37,28.95,29,29,0.14%,330445
+2024/12/2,29.09,29.12,28.67,28.77,28.77,-0.79%,714837
+2024/12/3,29.19,29.6,29.06,29.5,29.5,2.54%,356864
+2024/12/4,29.67,29.69,28.96,29.06,29.06,-1.49%,741063
+2024/12/5,29.12,29.21,28.86,28.94,28.94,-0.41%,407218
+2024/12/6,28.61,28.67,28.395,28.47,28.47,-1.62%,338251
+2024/12/9,28.85,29.11,28.83,28.83,28.83,1.26%,332339
+2024/12/10,28.91,29.15,28.84,28.85,28.85,0.07%,315827
+2024/12/11,29.27,29.58,29.1,29.5,29.5,2.25%,605844
+2024/12/12,29.33,29.6,29.05,29.48,29.48,-0.07%,357147
+2024/12/13,29.6,29.9,29.58,29.83,29.83,1.19%,273635
+2024/12/16,29.78,29.81,29.57,29.61,29.61,-0.74%,320570
+2024/12/17,29.33,29.43,29.09,29.4,29.4,-0.71%,193269
+2024/12/18,29.52,29.75,29.2,29.2,29.2,-0.68%,189657
+2024/12/19,29.56,29.61,29.09,29.09,29.09,-0.38%,283146
+2024/12/20,29,29.4,28.895,29.28,29.28,0.65%,361262
+2024/12/23,29.21,29.285,28.93,29.27,29.27,-0.03%,348866
+2024/12/24,29.47,29.62,29.4,29.47,29.47,0.68%,207927
+2024/12/26,29.72,29.74,29.285,29.35,29.35,-0.41%,155458
+2024/12/27,29.71,29.83,29.58,29.63,29.63,0.95%,172800
+2024/12/30,29.97,30.075,29.8,29.92,29.92,0.98%,229980
+2024/12/31,30.05,30.235,29.73,29.95,29.95,0.10%,246307
+2025/1/2,30.63,30.905,30.63,30.64,30.64,2.30%,450202
+2025/1/3,30.79,30.98,30.72,30.93,30.93,0.95%,205942
+2025/1/6,31.13,31.3,30.68,30.78,30.78,-0.48%,253304
+2025/1/7,31.13,31.226,30.97,31.15,31.15,1.20%,240806
+2025/1/8,31.18,31.23,30.74,30.8,30.8,-1.12%,300190
+2025/1/10,32.58,32.65,31.72,32.22,32.22,4.61%,533328
+2025/1/13,32.59,32.905,32.51,32.68,32.68,1.43%,446935
+2025/1/14,32.53,32.6,32.29,32.42,32.42,-0.80%,304878
+2025/1/15,32.58,33.385,32.58,33.35,33.35,2.87%,880183
+2025/1/16,33.04,33.07,32.52,32.89,32.89,-1.38%,594035
+2025/1/17,32.66,32.85,32.57,32.65,32.65,-0.73%,301454
+2025/1/21,32.01,32.22,31.96,32.18,32.18,-1.44%,386586
+2025/1/22,32.04,32.25,31.94,31.97,31.97,-0.65%,401165
+2025/1/23,32.08,32.26,31.58,31.58,31.58,-1.22%,538956
+2025/1/24,31.91,31.94,31.55,31.71,31.71,0.41%,499242
+2025/1/27,31.6,31.71,30.93,31.15,31.15,-1.77%,301234
+2025/1/28,31.5,31.5,31.09,31.34,31.34,0.61%,426158
+2025/1/29,31.03,31.34,30.86,31.05,31.05,-0.93%,397247
+2025/1/30,31.08,31.365,31.04,31.08,31.08,0.10%,416944
+2025/1/31,31.07,31.26,30.8,31.18,31.18,0.32%,766468
+2025/2/3,31.2,31.31,30.761,31.06,31.06,-0.38%,569357
+2025/2/4,30.45,31.41,30.422,31.13,31.13,0.23%,927668
+2025/2/5,30.8,30.94,30.56,30.61,30.61,-1.67%,397144
+2025/2/6,30.75,30.89,30.37,30.44,30.44,-0.56%,398969
+2025/2/7,30.7,30.736,30.47,30.58,30.58,0.46%,171621
+2025/2/10,30.98,31.18,30.88,31.17,31.17,1.93%,140766
+2025/2/11,31.56,31.6,31.37,31.56,31.56,1.25%,134376
+2025/2/12,31.1,31.23,30.78,30.78,30.78,-2.47%,465451
+2025/2/13,30.52,30.84,30.495,30.82,30.82,0.13%,171362
+2025/2/14,30.91,30.97,30.59,30.64,30.64,-0.58%,165524
+2025/2/18,30.95,31.115,30.84,31.07,31.07,1.40%,234574
+2025/2/19,31.44,31.49,31.14,31.22,31.22,0.48%,65226
+2025/2/20,31.41,31.61,31.31,31.34,31.34,0.38%,147701
+2025/2/21,30.97,31.02,30.42,30.43,30.43,-2.90%,140389
+2025/2/24,30.59,30.7,30.51,30.64,30.64,0.69%,360116
+2025/2/25,30.51,30.51,29.8,29.94,29.94,-2.28%,231536
+2025/2/26,29.82,29.94,29.68,29.79,29.79,-0.50%,436728
+2025/2/27,30.17,30.44,30.08,30.26,30.26,1.58%,403968
+2025/2/28,29.99,30.225,29.84,30.16,30.16,-0.33%,316046
+2025/3/3,30.22,30.28,29.38,29.45,29.45,-2.35%,950965
+2025/3/4,29.17,29.41,28.79,29.33,29.33,-0.41%,664283
+2025/3/5,28.71,28.73,28.21,28.65,28.65,-2.32%,906996
+2025/3/6,28.62,28.82,28.38,28.62,28.62,-0.10%,956906
+2025/3/7,29.24,29.455,28.92,29.02,29.02,1.40%,807139
+2025/3/10,29.04,29.09,28.53,28.58,28.58,-1.52%,393977
+2025/3/11,28.94,29.08,28.65,28.805,28.805,0.79%,548304
+2025/3/12,29.11,29.35,29,29.3,29.3,1.72%,394862
+2025/3/13,29.05,29.16,28.78,28.84,28.84,-1.57%,472900
+2025/3/14,28.96,29.165,28.89,29.12,29.12,0.97%,248881
+2025/3/17,29.42,29.48,29.21,29.34,29.34,0.76%,408310
+2025/3/18,29.58,29.63,29.08,29.18,29.18,-0.55%,439126
+2025/3/19,29.13,29.41,29.09,29.28,29.28,0.34%,165316
+2025/3/20,29.23,29.79,29.15,29.77,29.77,1.67%,551220
+2025/3/21,29.63,29.845,29.54,29.78,29.78,0.03%,380472
+2025/3/24,29.9,30.195,29.84,30.18,30.18,1.34%,508284
+2025/3/25,30.3,30.345,29.925,30.17,30.17,-0.03%,333087
+2025/3/26,30.4,30.585,30.33,30.43,30.43,0.86%,216315
+2025/3/27,30.35,30.535,30.19,30.46,30.46,0.10%,188229
+2025/3/28,30.45,30.45,30.12,30.18,30.18,-0.92%,542976
+2025/3/31,30.43,31.24,30.38,31.11,31.11,3.08%,394807
+2025/4/1,31.21,31.34,30.969,31.02,31.02,-0.29%,436410
+2025/4/2,30.875,31.3,30.86,31.27,31.27,0.81%,299123
+2025/4/3,29.18,29.36,28.93,29.14,29.14,-6.81%,608563
+2025/4/4,27.16,27.77,26.67,27.6,27.6,-5.28%,1262473
+2025/4/7,26.74,28.08,26.49,26.83,26.83,-2.79%,2552281
+2025/4/8,27.03,27.12,25.57,25.79,25.79,-3.88%,2092377
+2025/4/9,25.08,27.49,24.715,27.31,27.31,5.89%,3337662
+2025/4/10,26.28,26.56,25.85,26.53,26.53,-2.86%,1575304
+2025/4/11,26.27,27.09,26.23,26.97,26.97,1.66%,704034
+2025/4/14,27.25,27.26,26.7,27.11,27.11,0.52%,540563
\ No newline at end of file