diff --git "a/PanelTS/ETF/CANE.csv" "b/PanelTS/ETF/CANE.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/CANE.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,10.23,10.44,10.23,10.431,10.431,-0.09%,724
+2015/4/20,10.31,10.31,10.03,10.03,10.03,-3.84%,4397
+2015/4/21,9.83,9.91,9.83,9.91,9.91,-1.20%,578
+2015/4/22,9.85,9.91,9.85,9.91,9.91,0.00%,821
+2015/4/23,9.91,9.91,9.91,9.91,9.91,0.00%,377
+2015/4/24,9.95,9.95,9.95,9.95,9.95,0.40%,527
+2015/4/27,10.25,10.614,10.24,10.41,10.41,4.62%,5810
+2015/4/28,10.41,10.41,10.41,10.41,10.41,0.00%,26
+2015/4/29,9.96,10.2,9.95,10.2,10.2,-2.02%,1209
+2015/4/30,10.32,10.32,10.32,10.32,10.32,1.18%,1052
+2015/5/1,9.95,9.95,9.95,9.95,9.95,-3.59%,601
+2015/5/4,10.33,10.33,10.1,10.1,10.1,1.51%,652
+2015/5/5,10.3,10.3,10.3,10.3,10.3,1.98%,1105
+2015/5/6,9.99,9.99,9.99,9.99,9.99,-3.01%,1466
+2015/5/7,10.3,10.3,10.106,10.3,10.3,3.10%,2911
+2015/5/8,10.3,10.3,10.3,10.3,10.3,0.00%,1604
+2015/5/11,10.4,10.4,10.36,10.4,10.4,0.97%,585
+2015/5/12,10.4,10.4,10.4,10.4,10.4,0.00%,0
+2015/5/13,10.57,10.93,10.18,10.882,10.882,4.63%,2767
+2015/5/14,10.53,10.76,9.99,10.02,10.02,-7.92%,92075
+2015/5/15,10.14,10.47,10.02,10.1,10.1,0.80%,35022
+2015/5/18,10.06,10.98,9.9,9.97,9.97,-1.29%,76065
+2015/5/19,10.09,10.19,9.96,10.14,10.14,1.71%,14975
+2015/5/20,10,10.05,9.88,9.88,9.88,-2.56%,14285
+2015/5/21,9.89,9.89,9.8,9.8,9.8,-0.81%,7267
+2015/5/22,9.8,9.8,9.61,9.61,9.61,-1.94%,7979
+2015/5/26,9.6,9.6,9.5,9.51,9.51,-1.04%,12025
+2015/5/27,9.5,9.5,9.4,9.41,9.41,-1.05%,6484
+2015/5/28,9.42,9.5,9.418,9.5,9.5,0.96%,3821
+2015/5/29,9.45,9.45,8.531,9.4,9.4,-1.05%,16313
+2015/6/1,9.4,9.5,9.39,9.49,9.49,0.96%,5674
+2015/6/2,9.53,9.65,9.52,9.55,9.55,0.63%,7606
+2015/6/3,9.5,9.57,9.496,9.57,9.57,0.21%,918
+2015/6/4,9.7,9.73,9.6,9.6,9.6,0.31%,4425
+2015/6/5,9.55,9.64,9.48,9.48,9.48,-1.25%,1051
+2015/6/8,9.69,9.735,9.6,9.6,9.6,1.27%,600
+2015/6/9,9.57,9.632,9.43,9.47,9.47,-1.35%,3517
+2015/6/10,9.49,9.49,9.42,9.42,9.42,-0.53%,1700
+2015/6/11,9.32,9.34,9.32,9.34,9.34,-0.85%,734
+2015/6/12,9,9.29,9,9.29,9.29,-0.54%,1702
+2015/6/15,9.02,9.155,9,9.155,9.155,-1.45%,3386
+2015/6/16,9.16,9.16,9.04,9.047,9.047,-1.18%,4822
+2015/6/17,8.82,9.49,8.82,9.49,9.49,4.90%,774
+2015/6/18,9.3,9.38,9.2,9.2,9.2,-3.06%,4443
+2015/6/19,9.2,9.2,9.2,9.2,9.2,0.00%,1
+2015/6/22,9.34,9.36,9.28,9.35,9.35,1.63%,5462
+2015/6/23,9.39,9.39,9.222,9.24,9.24,-1.18%,3887
+2015/6/24,9.4,9.47,9.39,9.4,9.4,1.73%,5152
+2015/6/25,9.4,9.4,9.243,9.3,9.3,-1.06%,14935
+2015/6/26,9.3,9.33,9.25,9.26,9.26,-0.43%,5743
+2015/6/29,9.41,9.46,9.25,9.38,9.38,1.30%,9240
+2015/6/30,9.31,9.49,9.3,9.49,9.49,1.17%,4193
+2015/7/1,9.55,9.59,9.4,9.429,9.429,-0.64%,8687
+2015/7/2,9.439,9.439,9.42,9.42,9.42,-0.10%,4500
+2015/7/6,9.44,9.6,9.44,9.507,9.507,0.92%,3933
+2015/7/7,9.5,9.5,9.231,9.4,9.4,-1.13%,6217
+2015/7/8,9.21,9.329,9.21,9.31,9.31,-0.96%,3500
+2015/7/9,9.246,9.29,9.11,9.17,9.17,-1.50%,4999
+2015/7/10,9.2,9.51,9.14,9.5,9.5,3.60%,8689
+2015/7/13,9.45,9.51,9.3,9.43,9.43,-0.74%,16156
+2015/7/14,9.53,9.58,9.52,9.58,9.58,1.59%,1847
+2015/7/15,9.58,9.58,9.58,9.58,9.58,0.00%,9
+2015/7/16,9.45,9.45,9.291,9.35,9.35,-2.40%,2092
+2015/7/17,9.18,9.264,9.18,9.24,9.24,-1.18%,2876
+2015/7/20,9.06,9.13,8.96,9.03,9.03,-2.27%,6391
+2015/7/21,9.06,9.06,9,9.04,9.04,0.11%,3298
+2015/7/22,8.89,9.05,8.843,8.936,8.936,-1.15%,4490
+2015/7/23,8.94,8.94,8.85,8.85,8.85,-0.96%,1855
+2015/7/24,8.7,8.79,8.7,8.76,8.76,-1.02%,5700
+2015/7/27,8.72,8.78,8.7,8.78,8.78,0.23%,1222
+2015/7/28,8.799,8.799,8.6,8.7,8.7,-0.91%,4320
+2015/7/29,8.769,8.82,8.74,8.77,8.77,0.80%,6317
+2015/7/30,8.76,8.76,8.696,8.696,8.696,-0.84%,1512
+2015/7/31,8.64,8.67,8.61,8.67,8.67,-0.30%,1426
+2015/8/3,8.54,8.55,8.37,8.37,8.37,-3.46%,8540
+2015/8/4,8.36,8.503,8.36,8.492,8.492,1.46%,5025
+2015/8/5,8.36,8.383,8.36,8.373,8.373,-1.40%,4030
+2015/8/6,8.3,8.3,7.44,8.2,8.2,-2.07%,10272
+2015/8/7,8.37,8.37,8.22,8.22,8.22,0.24%,1400
+2015/8/10,8.22,8.261,8.18,8.261,8.261,0.50%,2394
+2015/8/11,8.23,8.306,8.23,8.306,8.306,0.54%,728
+2015/8/12,8.26,8.295,8.2,8.295,8.295,-0.13%,2266
+2015/8/13,8.23,8.28,8.14,8.28,8.28,-0.18%,1954
+2015/8/14,8.15,8.291,8.15,8.21,8.21,-0.85%,8255
+2015/8/17,8.23,8.23,8.23,8.23,8.23,0.24%,10052
+2015/8/18,8.2,8.389,8.193,8.306,8.306,0.92%,1900
+2015/8/19,8.3,8.3,8.29,8.3,8.3,-0.07%,600
+2015/8/20,8.16,8.29,8.16,8.281,8.281,-0.23%,1988
+2015/8/21,8.07,8.1,8.07,8.1,8.1,-2.19%,3610
+2015/8/24,7.89,8.12,7.39,8.09,8.09,-0.12%,11221
+2015/8/25,8.111,8.15,8.111,8.15,8.15,0.74%,1295
+2015/8/26,8.078,8.1,8.04,8.05,8.05,-1.23%,2050
+2015/8/27,8.225,8.225,8.2,8.2,8.2,1.86%,1200
+2015/8/28,8.3,8.3,8.21,8.28,8.28,0.98%,1976
+2015/8/31,8.16,8.16,8.139,8.139,8.139,-1.70%,725
+2015/9/1,8.14,8.18,8.14,8.18,8.18,0.50%,451
+2015/9/2,8.178,8.178,8.178,8.178,8.178,-0.02%,731
+2015/9/3,8.57,8.57,8.51,8.51,8.51,4.06%,2859
+2015/9/4,8.65,8.65,8.4,8.5,8.5,-0.12%,11447
+2015/9/8,8.4,8.4,7.6,8.3,8.3,-2.35%,2208
+2015/9/9,8.351,8.54,8.351,8.54,8.54,2.89%,1140
+2015/9/10,8.41,8.41,8.41,8.41,8.41,-1.52%,611
+2015/9/11,8.51,8.51,8.45,8.45,8.45,0.48%,1200
+2015/9/14,8.5,8.5,8.46,8.46,8.46,0.12%,10005
+2015/9/15,8.46,8.46,8.46,8.46,8.46,0.00%,0
+2015/9/16,8.4,8.44,8.38,8.38,8.38,-0.95%,12111
+2015/9/17,8.35,8.47,7.51,8.47,8.47,1.07%,8360
+2015/9/18,8.09,8.101,7.99,8.033,8.033,-5.16%,3916
+2015/9/21,8.02,8.04,8.02,8.04,8.04,0.09%,642
+2015/9/22,7.95,7.95,7.94,7.94,7.94,-1.24%,3220
+2015/9/23,7.9,7.95,7.9,7.93,7.93,-0.13%,688
+2015/9/24,7.93,7.93,7.93,7.93,7.93,0.00%,10
+2015/9/25,8.38,8.43,8.38,8.385,8.385,5.74%,332
+2015/9/28,8.42,8.43,8.361,8.4,8.4,0.18%,968
+2015/9/29,8.49,8.49,8.4,8.4,8.4,0.00%,264
+2015/9/30,8.73,8.78,8.689,8.75,8.75,4.17%,3646
+2015/10/1,8.854,8.88,8.8,8.83,8.83,0.91%,4262
+2015/10/2,8.9,9.042,8.9,9.042,9.042,2.40%,5799
+2015/10/5,9.02,9.14,9,9.11,9.11,0.75%,9644
+2015/10/6,9.05,9.102,9.05,9.1,9.1,-0.11%,3624
+2015/10/7,9.21,9.3,9.139,9.2,9.2,1.10%,5378
+2015/10/8,9.28,9.31,9.24,9.29,9.29,0.98%,10466
+2015/10/9,9.46,9.71,9.31,9.37,9.37,0.86%,7015
+2015/10/12,9.44,9.51,9.35,9.44,9.44,0.75%,9509
+2015/10/13,9.25,9.322,8.5,9.307,9.307,-1.41%,9542
+2015/10/14,9.28,9.44,9.28,9.4,9.4,1.00%,9511
+2015/10/15,9.45,9.45,9.45,9.45,9.45,0.53%,1040
+2015/10/16,9.45,9.47,9.45,9.47,9.47,0.21%,406
+2015/10/19,9.47,9.47,9.47,9.47,9.47,0.00%,4001
+2015/10/20,9.5,9.5,9.38,9.38,9.38,-0.95%,11335
+2015/10/21,9.39,9.52,9.38,9.52,9.52,1.49%,3245
+2015/10/22,9.52,9.579,9.51,9.579,9.579,0.62%,433
+2015/10/23,9.58,9.58,9.37,9.37,9.37,-2.18%,10648
+2015/10/26,9.53,9.58,9.53,9.58,9.58,2.24%,1446
+2015/10/27,9.603,9.603,9.39,9.43,9.43,-1.57%,2796
+2015/10/28,9.43,9.43,9.43,9.43,9.43,0.00%,0
+2015/10/29,9.53,9.53,9.52,9.52,9.52,0.95%,655
+2015/10/30,9.52,9.52,9.52,9.52,9.52,0.00%,4
+2015/11/2,9.6,9.88,9.05,9.88,9.88,3.78%,11069
+2015/11/3,9.94,10.02,9.92,9.98,9.98,1.01%,13418
+2015/11/4,9.82,9.82,9.6,9.645,9.645,-3.36%,3064
+2015/11/5,9.6,9.6,9.6,9.6,9.6,-0.47%,1000
+2015/11/6,9.435,9.6,9.434,9.523,9.523,-0.80%,2361
+2015/11/9,9.34,9.34,9.2,9.24,9.24,-2.97%,13482
+2015/11/10,9.552,9.68,9.552,9.68,9.68,4.76%,1661
+2015/11/11,9.79,9.81,9.62,9.62,9.62,-0.62%,23554
+2015/11/12,9.68,9.79,9.68,9.749,9.749,1.34%,23658
+2015/11/13,9.83,9.92,9.75,9.91,9.91,1.65%,25011
+2015/11/16,9.83,9.98,9.78,9.98,9.98,0.71%,23363
+2015/11/17,9.7,9.78,9.65,9.7,9.7,-2.81%,20639
+2015/11/18,9.52,9.56,9.414,9.414,9.414,-2.95%,23873
+2015/11/19,9.9,9.91,9.9,9.91,9.91,5.27%,20754
+2015/11/20,10,10.1,10,10.037,10.037,1.28%,24046
+2015/11/23,10.09,10.09,9.853,10.01,10.01,-0.27%,1367
+2015/11/24,10.16,10.277,9.893,9.9,9.9,-1.10%,3945
+2015/11/25,9.73,9.73,9.72,9.72,9.72,-1.82%,2050
+2015/11/27,9.81,9.88,9.79,9.863,9.863,1.47%,9015
+2015/11/30,9.7,9.765,9.58,9.765,9.765,-0.99%,31012
+2015/12/1,9.95,10.14,9.92,10.14,10.14,3.84%,40091
+2015/12/2,10.04,10.04,9.831,9.9,9.9,-2.37%,18856
+2015/12/3,9.98,10.12,9.945,10.078,10.078,1.80%,91492
+2015/12/4,10.16,10.28,10.04,10.08,10.08,0.02%,11791
+2015/12/7,10,10.01,9.257,9.9,9.9,-1.79%,38651
+2015/12/8,9.85,9.85,9.62,9.782,9.782,-1.19%,46790
+2015/12/9,9.74,9.869,9.74,9.869,9.869,0.89%,64971
+2015/12/10,9.72,9.72,9.49,9.52,9.52,-3.54%,67116
+2015/12/11,9.61,9.67,9.56,9.56,9.56,0.42%,39376
+2015/12/14,9.36,9.456,9.36,9.456,9.456,-1.09%,288
+2015/12/15,9.68,9.68,9.565,9.565,9.565,1.15%,866
+2015/12/16,9.47,9.7,9.47,9.7,9.7,1.41%,2540
+2015/12/17,9.7,9.7,9.7,9.7,9.7,0.00%,0
+2015/12/18,9.71,9.92,9.71,9.851,9.851,1.56%,1864
+2015/12/21,9.768,9.768,9.768,9.768,9.768,-0.84%,217
+2015/12/22,9.742,9.87,9.72,9.72,9.72,-0.49%,994
+2015/12/23,9.72,9.72,9.72,9.72,9.72,0.00%,11
+2015/12/24,9.72,9.72,9.72,9.72,9.72,0.00%,5
+2015/12/28,9.71,9.71,9.71,9.71,9.71,-0.10%,251
+2015/12/29,9.714,9.743,9.65,9.715,9.715,0.05%,1160
+2015/12/30,9.9,9.9,9.9,9.9,9.9,1.90%,203
+2015/12/31,10.064,10.12,10.06,10.06,10.06,1.62%,1942
+2016/1/4,9.9,9.9,9.72,9.867,9.867,-1.92%,20998
+2016/1/5,9.58,9.62,9.571,9.62,9.62,-2.50%,710
+2016/1/6,9.62,9.62,9.62,9.62,9.62,0.00%,5
+2016/1/7,9.8,9.8,9.63,9.63,9.63,0.10%,3149
+2016/1/8,9.75,9.75,9.505,9.54,9.54,-0.93%,2125
+2016/1/11,9.43,9.44,9.29,9.37,9.37,-1.78%,9455
+2016/1/12,9.33,9.33,9.33,9.33,9.33,-0.43%,628
+2016/1/13,9.49,9.49,9.47,9.477,9.477,1.58%,1141
+2016/1/14,9.668,9.68,9.61,9.62,9.62,1.51%,5224
+2016/1/15,9.805,9.805,9.622,9.622,9.622,0.02%,10541
+2016/1/19,9.7,9.73,9.6,9.666,9.666,0.46%,13280
+2016/1/20,9.4,9.495,9.33,9.33,9.33,-3.48%,5570
+2016/1/21,9.55,9.56,9.55,9.55,9.55,2.36%,949
+2016/1/22,9.6,9.6,9.47,9.48,9.48,-0.73%,1880
+2016/1/25,9.45,9.45,9.367,9.409,9.409,-0.75%,3057
+2016/1/26,9.36,9.361,9.351,9.36,9.36,-0.52%,1200
+2016/1/27,9.25,9.25,9.13,9.13,9.13,-2.46%,2805
+2016/1/28,9.1,9.1,8.95,9.004,9.004,-1.38%,23042
+2016/1/29,8.98,8.98,8.93,8.96,8.96,-0.49%,20065
+2016/2/1,9.02,9.03,8.83,8.83,8.83,-1.45%,2547
+2016/2/2,8.8,8.823,8.729,8.823,8.823,-0.08%,21581
+2016/2/3,8.75,8.819,8.69,8.775,8.775,-0.54%,24620
+2016/2/4,8.76,8.79,8.745,8.745,8.745,-0.34%,21721
+2016/2/5,8.8,8.89,8.8,8.83,8.83,0.97%,37703
+2016/2/8,9,9.1,8.99,9.1,9.1,3.06%,22283
+2016/2/9,9.12,9.12,9.05,9.09,9.09,-0.11%,23846
+2016/2/10,9.04,9.09,8.78,9.07,9.07,-0.22%,26827
+2016/2/11,8.97,8.97,8.837,8.95,8.95,-1.32%,12390
+2016/2/12,8.95,8.95,8.95,8.95,8.95,0.00%,5
+2016/2/16,8.923,9,8.923,9,9,0.56%,540
+2016/2/17,8.94,8.94,8.91,8.91,8.91,-1.00%,342
+2016/2/18,8.91,8.91,8.91,8.91,8.91,0.00%,19
+2016/2/19,8.668,8.7,8.668,8.69,8.69,-2.47%,2924
+2016/2/22,8.65,8.844,8.65,8.844,8.844,1.77%,1400
+2016/2/23,9.13,9.31,9.13,9.31,9.31,5.27%,1102
+2016/2/24,9.39,9.416,9.37,9.404,9.404,1.01%,1975
+2016/2/25,9.41,9.566,9.41,9.56,9.56,1.66%,470
+2016/2/26,9.56,9.56,9.47,9.47,9.47,-0.94%,4200
+2016/2/29,9.52,9.537,9.52,9.537,9.537,0.71%,861
+2016/3/1,9.537,9.537,9.537,9.537,9.537,0.00%,1502
+2016/3/2,9.76,9.876,9.76,9.876,9.876,3.55%,1500
+2016/3/3,9.98,9.98,9.86,9.91,9.91,0.34%,3916
+2016/3/4,9.95,10.12,9.91,10.01,10.01,1.01%,5770
+2016/3/7,10.05,10.05,10,10.04,10.04,0.30%,1116
+2016/3/8,9.993,10.08,9.96,10.08,10.08,0.40%,6071
+2016/3/9,10.04,10.04,9.977,9.977,9.977,-1.02%,10627
+2016/3/10,9.98,10.19,9.98,10.08,10.08,1.03%,22833
+2016/3/11,10.24,10.43,10.23,10.36,10.36,2.78%,24956
+2016/3/14,10.39,10.441,10.35,10.441,10.441,0.78%,26682
+2016/3/15,10.4,10.418,10.33,10.34,10.34,-0.97%,23007
+2016/3/16,10.31,10.55,10.31,10.54,10.54,1.93%,25534
+2016/3/17,10.57,10.79,10.57,10.71,10.71,1.61%,35392
+2016/3/18,10.794,10.94,10.794,10.86,10.86,1.40%,29097
+2016/3/21,10.883,11.006,10.883,11.004,11.004,1.33%,31212
+2016/3/22,11.1,11.12,11.01,11.01,11.01,0.05%,23896
+2016/3/23,11.11,11.31,11.07,11.31,11.31,2.72%,7236
+2016/3/24,11.01,11.07,10.77,10.789,10.789,-4.61%,24655
+2016/3/28,10.79,11.05,10.79,10.93,10.93,1.31%,22755
+2016/3/29,10.8,10.838,10.72,10.838,10.838,-0.84%,3271
+2016/3/30,10.984,10.984,10.89,10.95,10.95,1.03%,776
+2016/3/31,10.92,10.93,10.553,10.553,10.553,-3.63%,4833
+2016/4/1,10.35,10.45,10.35,10.391,10.391,-1.54%,2564
+2016/4/4,10.17,10.21,10.13,10.13,10.13,-2.51%,9656
+2016/4/5,10.09,10.17,10.09,10.143,10.143,0.13%,9740
+2016/4/6,10.14,10.14,10.14,10.14,10.14,-0.03%,1172
+2016/4/7,10.105,10.105,9.952,9.952,9.952,-1.85%,951
+2016/4/8,9.87,10.276,9.869,10.276,10.276,3.26%,1829
+2016/4/11,9.91,9.95,9.91,9.932,9.932,-3.35%,1617
+2016/4/12,9.96,9.99,9.95,9.95,9.95,0.18%,6278
+2016/4/13,9.869,9.886,9.78,9.836,9.836,-1.15%,2309
+2016/4/14,9.93,9.979,9.88,9.939,9.939,1.05%,2591
+2016/4/15,10.15,10.43,10.02,10.362,10.362,4.26%,2968
+2016/4/18,10.412,10.671,10.412,10.62,10.62,2.49%,1579
+2016/4/19,10.626,10.64,10.451,10.451,10.451,-1.59%,1752
+2016/4/20,10.641,10.83,10.641,10.83,10.83,3.63%,1835
+2016/4/21,10.689,10.689,10.64,10.64,10.64,-1.75%,609
+2016/4/22,10.56,10.569,10.529,10.529,10.529,-1.04%,1383
+2016/4/25,10.856,10.894,10.81,10.81,10.81,2.67%,6909
+2016/4/26,10.89,10.93,10.82,10.93,10.93,1.11%,1526
+2016/4/27,10.8,10.9,10.8,10.899,10.899,-0.28%,3842
+2016/4/28,10.83,10.83,10.67,10.776,10.776,-1.13%,3298
+2016/4/29,11.02,11.13,10.99,11.12,11.12,3.19%,7257
+2016/5/2,11.05,11.09,11.02,11.09,11.09,-0.27%,12043
+2016/5/3,10.99,10.992,10.93,10.992,10.992,-0.88%,16669
+2016/5/4,11.156,11.25,11.156,11.25,11.25,2.35%,1809
+2016/5/5,11.28,11.28,10.74,10.83,10.83,-3.73%,8441
+2016/5/6,10.93,10.95,10.75,10.913,10.913,0.77%,5319
+2016/5/9,10.96,10.96,10.942,10.96,10.96,0.43%,577
+2016/5/10,11,11,10.99,11,11,0.36%,2109
+2016/5/11,11.37,11.39,11.25,11.34,11.34,3.09%,3130
+2016/5/12,11.29,11.35,11.2,11.32,11.32,-0.18%,5435
+2016/5/13,11.24,11.3,11.24,11.3,11.3,-0.18%,533
+2016/5/16,11.19,11.38,11.161,11.33,11.33,0.27%,4521
+2016/5/17,11.3,11.33,11.27,11.29,11.29,-0.35%,3553
+2016/5/18,11.17,11.41,11.17,11.41,11.41,1.06%,2210
+2016/5/19,11.3,11.37,11.15,11.288,11.288,-1.07%,2237
+2016/5/20,11.45,11.549,11.45,11.45,11.45,1.44%,2849
+2016/5/23,11.342,11.38,11.27,11.27,11.27,-1.57%,1876
+2016/5/24,11.34,11.34,11.31,11.31,11.31,0.35%,2331
+2016/5/25,11.242,11.53,11.211,11.456,11.456,1.29%,1881
+2016/5/26,11.49,11.595,11.49,11.595,11.595,1.21%,646
+2016/5/27,11.6,11.6,11.6,11.6,11.6,0.04%,250
+2016/5/31,11.61,11.61,11.5,11.5,11.5,-0.86%,3477
+2016/6/1,11.52,11.56,11.51,11.56,11.56,0.52%,8459
+2016/6/2,11.65,11.847,11.65,11.847,11.847,2.48%,1236
+2016/6/3,11.95,12.13,11.94,12.13,12.13,2.39%,8386
+2016/6/6,12.16,12.19,12.11,12.17,12.17,0.33%,2661
+2016/6/7,12.296,12.35,12.296,12.33,12.33,1.31%,2225
+2016/6/8,12.48,12.69,12.48,12.6,12.6,2.19%,17320
+2016/6/9,12.7,12.75,12.51,12.73,12.73,1.03%,8413
+2016/6/10,12.53,12.685,12.446,12.65,12.65,-0.63%,8516
+2016/6/13,12.55,12.659,12.55,12.659,12.659,0.07%,3505
+2016/6/14,12.468,12.468,12.35,12.45,12.45,-1.65%,3416
+2016/6/15,12.65,12.692,12.55,12.692,12.692,1.94%,2429
+2016/6/16,12.77,12.796,12.57,12.657,12.657,-0.28%,13257
+2016/6/17,12.66,12.66,12.66,12.66,12.66,0.02%,166
+2016/6/20,12.69,12.69,12.67,12.67,12.67,0.08%,2267
+2016/6/21,12.63,12.65,12.6,12.65,12.65,-0.16%,2261
+2016/6/22,12.53,12.56,12.32,12.32,12.32,-2.61%,2868
+2016/6/23,12.32,12.52,12.32,12.52,12.52,1.62%,1699
+2016/6/24,12.32,12.51,12.32,12.42,12.42,-0.80%,1382
+2016/6/27,12.51,12.79,11,12.62,12.62,1.61%,8751
+2016/6/28,12.82,12.82,12.745,12.745,12.745,0.99%,2863
+2016/6/29,13.05,13.335,13.04,13.33,13.33,4.59%,9582
+2016/6/30,13.07,13.07,12.958,12.958,12.958,-2.79%,1054
+2016/7/1,13.2,13.2,13.07,13.07,13.07,0.86%,23366
+2016/7/5,13.21,13.23,13.02,13.15,13.15,0.61%,3534
+2016/7/6,13.06,13.063,13.02,13.061,13.061,-0.68%,5123
+2016/7/7,13.039,13.039,12.66,12.66,12.66,-3.07%,13120
+2016/7/8,12.909,12.909,12.909,12.909,12.909,1.97%,122
+2016/7/11,13,13.22,12.97,13.21,13.21,2.33%,5636
+2016/7/12,13.04,13.04,12.793,12.81,12.81,-3.03%,2511
+2016/7/13,12.9,12.9,12.67,12.67,12.67,-1.09%,350
+2016/7/14,13.035,13.09,12.877,12.921,12.921,1.98%,14165
+2016/7/15,12.65,12.78,12.61,12.78,12.78,-1.09%,24097
+2016/7/18,12.48,12.719,12,12.719,12.719,-0.48%,9795
+2016/7/19,12.79,12.84,12.73,12.73,12.73,0.09%,2215
+2016/7/20,12.72,12.73,12.72,12.72,12.72,-0.08%,505
+2016/7/21,12.89,12.89,12.89,12.89,12.89,1.34%,300
+2016/7/22,12.7,12.7,12.7,12.7,12.7,-1.47%,953
+2016/7/25,12.87,13.01,12.87,13,13,2.36%,7721
+2016/7/26,12.759,12.759,12.66,12.717,12.717,-2.18%,3457
+2016/7/27,12.639,12.64,12.6,12.6,12.6,-0.92%,755
+2016/7/28,12.52,12.52,12.52,12.52,12.52,-0.63%,101
+2016/7/29,12.45,12.67,12.45,12.625,12.625,0.84%,2707
+2016/8/1,12.63,12.74,12.441,12.53,12.53,-0.75%,14705
+2016/8/2,12.46,12.69,12.46,12.62,12.62,0.72%,4169
+2016/8/3,12.56,12.61,12.56,12.61,12.61,-0.08%,743
+2016/8/4,12.74,12.99,12.74,12.99,12.99,3.01%,4163
+2016/8/5,13.01,13.42,12.99,13.4,13.4,3.16%,10891
+2016/8/8,13.48,13.52,13.42,13.446,13.446,0.34%,4502
+2016/8/9,13.6,13.606,13.6,13.606,13.606,1.19%,2709
+2016/8/10,13.241,13.26,13.02,13.02,13.02,-4.31%,3188
+2016/8/11,13.19,13.19,13.08,13.08,13.08,0.46%,487
+2016/8/12,13.19,13.195,13.07,13.13,13.13,0.38%,2430
+2016/8/15,13.13,13.274,13.035,13.274,13.274,1.10%,5694
+2016/8/16,13.48,13.5,13.325,13.469,13.469,1.47%,6626
+2016/8/17,13.3,13.3,13.17,13.17,13.17,-2.22%,10197
+2016/8/18,13.359,13.359,13.28,13.35,13.35,1.37%,4243
+2016/8/19,13.195,13.195,13.195,13.195,13.195,-1.16%,172
+2016/8/22,13.48,13.59,13.45,13.59,13.59,2.99%,5953
+2016/8/23,13.66,13.72,13.66,13.72,13.72,0.96%,2308
+2016/8/24,13.629,13.629,13.34,13.53,13.53,-1.38%,3777
+2016/8/25,13.6,13.6,13.547,13.547,13.547,0.13%,1612
+2016/8/26,13.55,13.7,13.54,13.7,13.7,1.13%,12889
+2016/8/29,13.66,13.75,13.66,13.719,13.719,0.14%,3769
+2016/8/30,13.6,13.62,13.55,13.62,13.62,-0.72%,8800
+2016/8/31,13.425,13.425,13.3,13.3,13.3,-2.35%,20736
+2016/9/1,13.196,13.233,13.08,13.121,13.121,-1.35%,17944
+2016/9/2,13.41,13.529,13.41,13.471,13.471,2.67%,14602
+2016/9/6,13.33,13.477,13.299,13.477,13.477,0.04%,1404
+2016/9/7,13.477,13.477,13.477,13.477,13.477,0.00%,156
+2016/9/8,13.55,13.55,13.55,13.55,13.55,0.54%,522
+2016/9/9,13.55,13.55,13.5,13.5,13.5,-0.37%,2800
+2016/9/12,13.45,13.616,13.447,13.6,13.6,0.74%,12932
+2016/9/13,13.55,13.58,13.498,13.58,13.58,-0.15%,1247
+2016/9/14,13.55,13.55,13.525,13.525,13.525,-0.41%,222
+2016/9/15,13.525,13.525,13.525,13.525,13.525,0.00%,60
+2016/9/16,14.01,14.25,14.01,14.234,14.234,5.24%,14990
+2016/9/19,14.5,14.5,14.374,14.374,14.374,0.98%,3088
+2016/9/20,14.36,14.509,14.36,14.47,14.47,0.67%,2210
+2016/9/21,14.483,14.52,14.383,14.425,14.425,-0.31%,2212
+2016/9/22,14.78,14.85,14.341,14.389,14.389,-0.25%,5313
+2016/9/23,14.436,14.55,14.436,14.55,14.55,1.12%,1485
+2016/9/26,14.43,14.82,14.43,14.815,14.815,1.82%,8045
+2016/9/27,14.71,14.951,14.6,14.951,14.951,0.92%,1109
+2016/9/28,14.92,15.04,14.92,15.04,15.04,0.60%,3167
+2016/9/29,15,15,14.91,14.96,14.96,-0.53%,2662
+2016/9/30,14.827,14.827,14.48,14.48,14.48,-3.21%,5360
+2016/10/3,14.54,14.575,14.496,14.496,14.496,0.11%,17169
+2016/10/4,14.71,14.865,14.71,14.81,14.81,2.17%,4326
+2016/10/5,14.82,15.02,14.82,15.02,15.02,1.42%,2341
+2016/10/6,14.73,14.741,14.71,14.721,14.721,-1.99%,2286
+2016/10/7,14.94,14.94,14.919,14.919,14.919,1.35%,399
+2016/10/10,14.75,14.835,14.75,14.835,14.835,-0.56%,3255
+2016/10/11,14.8,14.92,14.63,14.89,14.89,0.37%,18218
+2016/10/12,14.73,14.979,14.73,14.979,14.979,0.60%,8885
+2016/10/13,14.9,14.9,14.9,14.9,14.9,-0.53%,205
+2016/10/14,14.74,14.989,14.74,14.989,14.989,0.60%,375
+2016/10/17,14.84,14.84,14.831,14.831,14.831,-1.05%,657
+2016/10/18,14.8,14.8,14.8,14.8,14.8,-0.21%,265
+2016/10/19,14.85,14.85,14.7,14.74,14.74,-0.41%,44652
+2016/10/20,14.64,14.64,14.571,14.603,14.603,-0.93%,1495
+2016/10/21,14.529,14.65,14.49,14.64,14.64,0.25%,5421
+2016/10/24,14.9,14.91,14.9,14.909,14.909,1.84%,3214
+2016/10/25,14.88,14.88,14.73,14.731,14.731,-1.19%,640
+2016/10/26,14.7,14.73,14.65,14.65,14.65,-0.55%,2769
+2016/10/27,14.59,14.64,14.59,14.621,14.621,-0.20%,2401
+2016/10/28,14.35,14.42,14.331,14.374,14.374,-1.69%,2401
+2016/10/31,14.18,14.21,14.07,14.07,14.07,-2.11%,10177
+2016/11/1,13.92,14.02,13.917,13.978,13.978,-0.65%,25869
+2016/11/2,13.911,14.14,13.89,14.132,14.132,1.10%,15033
+2016/11/3,13.97,13.97,13.96,13.96,13.96,-1.22%,315
+2016/11/4,14.02,14.125,14.02,14.125,14.125,1.18%,2445
+2016/11/7,14.33,14.36,14.33,14.359,14.359,1.66%,712
+2016/11/8,14.22,14.22,14.12,14.12,14.12,-1.66%,687
+2016/11/9,14.095,14.32,14.095,14.32,14.32,1.42%,12784
+2016/11/10,14.05,14.05,14.04,14.049,14.049,-1.89%,7060
+2016/11/11,13.861,13.99,13.72,13.77,13.77,-1.99%,10520
+2016/11/14,13.9,13.9,13.74,13.75,13.75,-0.15%,5933
+2016/11/15,13.55,13.59,13.515,13.59,13.59,-1.16%,10007
+2016/11/16,13.41,13.41,13.03,13.28,13.28,-2.28%,5606
+2016/11/17,13.29,13.32,13.11,13.176,13.176,-0.78%,3728
+2016/11/18,13.12,13.12,13.09,13.09,13.09,-0.65%,2179
+2016/11/21,13.111,13.2,13.111,13.17,13.17,0.61%,1385
+2016/11/22,13.17,13.17,13.17,13.17,13.17,0.00%,217
+2016/11/23,12.794,12.822,12.76,12.8,12.8,-2.81%,4650
+2016/11/25,12.9,12.91,12.816,12.816,12.816,0.13%,10101
+2016/11/28,12.9,12.929,12.871,12.929,12.929,0.88%,470
+2016/11/29,12.958,12.96,12.83,12.83,12.83,-0.77%,1345
+2016/11/30,12.7,12.92,12.69,12.92,12.92,0.70%,4614
+2016/12/1,12.64,12.77,12.62,12.72,12.72,-1.55%,19344
+2016/12/2,12.52,12.7,12.52,12.7,12.7,-0.16%,9515
+2016/12/5,12.57,12.57,12.44,12.458,12.458,-1.91%,4739
+2016/12/6,12.692,12.88,12.692,12.724,12.724,2.14%,69285
+2016/12/7,12.74,12.74,12.74,12.74,12.74,0.13%,731
+2016/12/8,12.74,12.81,12.705,12.81,12.81,0.55%,20777
+2016/12/9,12.78,12.78,12.58,12.58,12.58,-1.80%,5559
+2016/12/12,12.84,12.84,12.65,12.65,12.65,0.56%,1169
+2016/12/13,12.5,12.53,12.458,12.515,12.515,-1.07%,6198
+2016/12/14,12.27,12.3,12.179,12.23,12.23,-2.28%,4575
+2016/12/15,12.19,12.25,12.179,12.238,12.238,0.07%,18523
+2016/12/16,12.3,12.42,12.2,12.42,12.42,1.49%,1592
+2016/12/19,12.41,12.42,12.23,12.32,12.32,-0.81%,38225
+2016/12/20,12.27,12.43,12.26,12.37,12.37,0.41%,96538
+2016/12/21,12.37,12.37,12.23,12.23,12.23,-1.13%,21620
+2016/12/22,12.28,12.28,12.27,12.27,12.27,0.33%,57643
+2016/12/23,12.27,12.278,12.22,12.26,12.26,-0.08%,32483
+2016/12/27,12.26,12.58,12.26,12.458,12.458,1.62%,45101
+2016/12/28,12.53,12.76,12.48,12.76,12.76,2.42%,35809
+2016/12/29,13,13,12.906,12.96,12.96,1.57%,2465
+2016/12/30,12.95,12.999,12.95,12.999,12.999,0.30%,571
+2017/1/3,13.25,13.5,13.25,13.5,13.5,3.85%,35585
+2017/1/4,13.49,13.63,13.45,13.63,13.63,0.96%,16427
+2017/1/5,13.63,13.63,13.55,13.55,13.55,-0.59%,610
+2017/1/6,13.55,13.55,13.55,13.55,13.55,0.00%,500
+2017/1/9,13.67,13.68,13.55,13.55,13.55,0.00%,869
+2017/1/10,13.51,13.65,13.51,13.625,13.625,0.55%,2557
+2017/1/11,13.7,13.7,13.61,13.61,13.61,-0.11%,5051
+2017/1/12,13.72,13.8,13.691,13.691,13.691,0.60%,3656
+2017/1/13,13.81,13.82,13.761,13.77,13.77,0.58%,10665
+2017/1/17,13.87,13.87,13.767,13.767,13.767,-0.02%,13236
+2017/1/18,13.86,13.87,13.73,13.86,13.86,0.68%,19756
+2017/1/19,13.991,14,13.49,13.515,13.515,-2.49%,7937
+2017/1/20,13.69,13.7,13.53,13.63,13.63,0.85%,18125
+2017/1/23,13.74,13.886,13.72,13.886,13.886,1.88%,21845
+2017/1/24,13.96,13.96,13.95,13.95,13.95,0.46%,695
+2017/1/25,13.84,13.87,13.84,13.85,13.85,-0.72%,533
+2017/1/26,13.85,13.85,13.85,13.85,13.85,0.00%,0
+2017/1/27,13.77,13.8,13.77,13.8,13.8,-0.36%,785
+2017/1/30,13.75,13.827,13.75,13.827,13.827,0.20%,1417
+2017/1/31,13.78,13.93,13.78,13.83,13.83,0.02%,1760
+2017/2/1,13.92,14.03,13.92,13.98,13.98,1.08%,38955
+2017/2/2,14.16,14.17,13.79,13.79,13.79,-1.36%,14334
+2017/2/3,13.95,14.2,13.8,14.2,14.2,2.97%,84044
+2017/2/6,14.25,14.29,14.09,14.1,14.1,-0.70%,22172
+2017/2/7,14.06,14.06,13.97,13.97,13.97,-0.92%,1383
+2017/2/8,13.97,14.08,13.97,14.08,14.08,0.79%,2671
+2017/2/9,14.19,14.19,14.04,14.04,14.04,-0.28%,617
+2017/2/10,13.88,13.88,13.75,13.86,13.86,-1.28%,1333
+2017/2/13,13.67,13.67,13.54,13.63,13.63,-1.66%,1265
+2017/2/14,13.83,13.89,13.83,13.89,13.89,1.91%,1200
+2017/2/15,13.99,14,13.99,13.99,13.99,0.72%,1208
+2017/2/16,13.78,13.93,13.72,13.91,13.91,-0.57%,89377
+2017/2/17,13.81,13.81,13.73,13.77,13.77,-1.01%,10215
+2017/2/21,13.86,14.12,13.86,14.12,14.12,2.54%,15537
+2017/2/22,14.15,14.15,13.97,14.08,14.08,-0.28%,4299
+2017/2/23,13.78,13.78,13.65,13.73,13.73,-2.49%,2541
+2017/2/24,13.5,13.55,13.5,13.53,13.53,-1.46%,3486
+2017/2/27,13.29,13.29,13.12,13.12,13.12,-3.03%,2907
+2017/2/28,13.17,13.17,13.15,13.16,13.16,0.30%,16588
+2017/3/1,13.16,13.39,13.13,13.39,13.39,1.75%,9923
+2017/3/2,13.29,13.34,13.21,13.34,13.34,-0.37%,18739
+2017/3/3,13.34,13.34,13.34,13.34,13.34,0.00%,73
+2017/3/6,13.31,13.31,13.09,13.09,13.09,-1.87%,18537
+2017/3/7,12.82,12.82,12.77,12.77,12.77,-2.44%,21499
+2017/3/8,12.69,12.84,12.61,12.84,12.84,0.55%,258782
+2017/3/9,12.79,12.82,12.54,12.55,12.55,-2.26%,194087
+2017/3/10,12.67,12.67,12.51,12.67,12.67,0.96%,25964
+2017/3/13,12.5,12.58,12.5,12.58,12.58,-0.71%,30220
+2017/3/14,12.57,12.6,12.49,12.49,12.49,-0.72%,19076
+2017/3/15,12.5,12.62,12.5,12.51,12.51,0.16%,9783
+2017/3/16,12.61,12.61,12.52,12.53,12.53,0.16%,10185
+2017/3/17,12.46,12.63,12.24,12.63,12.63,0.80%,44770
+2017/3/20,12.35,12.48,12.21,12.3,12.3,-2.61%,6624
+2017/3/21,12.05,12.15,11.86,11.92,11.92,-3.09%,3874
+2017/3/22,11.97,11.97,11.97,11.97,11.97,0.42%,312
+2017/3/23,12.11,12.11,12.11,12.11,12.11,1.17%,1101
+2017/3/24,12.33,12.5,12.21,12.21,12.21,0.83%,62972
+2017/3/27,12.26,12.31,12.17,12.31,12.31,0.82%,1146
+2017/3/28,12.31,12.31,12.31,12.31,12.31,0.00%,10
+2017/3/29,11.97,12.03,11.95,11.96,11.96,-2.84%,4266
+2017/3/30,11.94,11.96,11.9,11.9,11.9,-0.50%,317
+2017/3/31,11.8,11.97,11.73,11.87,11.87,-0.25%,128803
+2017/4/3,12.02,12.04,11.67,11.67,11.67,-1.68%,49713
+2017/4/4,11.54,11.58,11.44,11.55,11.55,-1.03%,1444
+2017/4/5,11.68,11.68,11.6,11.6,11.6,0.43%,2477
+2017/4/6,11.63,11.63,11.63,11.63,11.63,0.26%,517
+2017/4/7,11.7,11.71,11.66,11.67,11.67,0.34%,4641
+2017/4/10,11.69,11.69,11.56,11.64,11.64,-0.26%,21793
+2017/4/11,11.49,11.75,11.49,11.75,11.75,0.95%,10753
+2017/4/12,11.7,11.7,11.65,11.65,11.65,-0.85%,2439
+2017/4/13,11.77,11.78,11.53,11.7,11.7,0.43%,13356
+2017/4/17,11.63,11.65,11.49,11.58,11.58,-1.03%,268362
+2017/4/18,11.54,11.85,11.4,11.83,11.83,2.16%,77349
+2017/4/19,11.66,11.73,11.51,11.55,11.55,-2.37%,22235
+2017/4/20,11.55,11.56,11.38,11.49,11.49,-0.52%,9269
+2017/4/21,11.58,11.59,11.47,11.5,11.5,0.09%,7605
+2017/4/24,11.38,11.42,11.35,11.4,11.4,-0.87%,2421
+2017/4/25,11.42,11.44,11.38,11.38,11.38,-0.18%,3219
+2017/4/26,11.3,11.35,10.91,10.98,10.98,-3.51%,67616
+2017/4/27,11,11,10.76,10.78,10.78,-1.82%,61400
+2017/4/28,11.06,11.25,11.05,11.22,11.22,4.08%,20157
+2017/5/1,11.23,11.29,11.09,11.29,11.29,0.62%,6620
+2017/5/2,11.14,11.14,11.12,11.12,11.12,-1.51%,1202
+2017/5/3,10.92,11.14,10.89,11.14,11.14,0.18%,4015
+2017/5/4,10.85,10.87,10.74,10.76,10.76,-3.41%,8574
+2017/5/5,10.96,10.96,10.75,10.85,10.85,0.84%,74978
+2017/5/8,10.84,10.9,10.8,10.9,10.9,0.46%,6367
+2017/5/9,10.98,10.98,10.8,10.92,10.92,0.18%,9095
+2017/5/10,10.9,11.12,10.9,11.12,11.12,1.83%,11084
+2017/5/11,10.95,11.06,10.95,11.06,11.06,-0.54%,3162
+2017/5/12,10.93,10.95,10.9,10.91,10.91,-1.36%,7281
+2017/5/15,11.01,11.03,10.91,10.91,10.91,0.00%,2733
+2017/5/16,11,11.18,11,11.17,11.17,2.38%,50927
+2017/5/17,11.25,11.33,11.1,11.33,11.33,1.43%,25016
+2017/5/18,10.98,11.15,10.9,10.98,10.98,-3.09%,33145
+2017/5/19,11.08,11.26,11.08,11.18,11.18,1.82%,6823
+2017/5/22,11.27,11.3,11.18,11.2,11.2,0.18%,169595
+2017/5/23,11.15,11.15,10.93,10.93,10.93,-2.41%,19488
+2017/5/24,10.83,10.9,10.71,10.88,10.88,-0.46%,55399
+2017/5/25,10.85,10.93,10.83,10.87,10.87,-0.09%,3162
+2017/5/26,10.59,10.7,10.54,10.6,10.6,-2.48%,27572
+2017/5/30,10.46,10.52,10.36,10.5,10.5,-0.94%,29407
+2017/5/31,10.5,10.5,10.34,10.4,10.4,-0.95%,21029
+2017/6/1,10.25,10.31,10,10.04,10.04,-3.46%,19028
+2017/6/2,10.01,10.08,9.7,9.75,9.75,-2.89%,25745
+2017/6/5,9.81,9.97,9.75,9.8,9.8,0.51%,33490
+2017/6/6,9.75,9.9,9.7,9.81,9.81,0.10%,6260
+2017/6/7,9.92,9.97,9.75,9.9,9.9,0.92%,9374
+2017/6/8,9.9,10.11,9.87,10.09,10.09,1.92%,6321
+2017/6/9,10.01,10.05,9.98,10,10,-0.89%,6114
+2017/6/12,10.12,10.13,9.89,9.91,9.91,-0.90%,153903
+2017/6/13,9.82,9.87,9.75,9.76,9.76,-1.51%,55618
+2017/6/14,9.67,9.73,9.54,9.73,9.73,-0.31%,14013
+2017/6/15,9.7,9.7,9.61,9.63,9.63,-1.03%,8979
+2017/6/16,9.6,9.6,9.5,9.58,9.58,-0.52%,20165
+2017/6/19,9.43,9.64,9.43,9.64,9.64,0.63%,10245
+2017/6/20,9.61,9.65,9.48,9.63,9.63,-0.10%,6233
+2017/6/21,9.6,9.6,9.32,9.32,9.32,-3.22%,7699
+2017/6/22,9.23,9.32,9.21,9.21,9.21,-1.18%,8891
+2017/6/23,9.12,9.33,9.12,9.33,9.33,1.30%,18998
+2017/6/26,9.2,9.25,9.08,9.08,9.08,-2.68%,6630
+2017/6/27,9.1,9.14,9.06,9.11,9.11,0.33%,5084
+2017/6/28,9.13,9.15,9,9,9,-1.21%,5002
+2017/6/29,9.03,9.54,9.03,9.45,9.45,5.00%,22374
+2017/6/30,9.64,9.74,9.52,9.63,9.63,1.90%,31062
+2017/7/3,9.66,9.73,9.6,9.69,9.69,0.62%,6607
+2017/7/5,9.73,9.73,9.5,9.58,9.58,-1.14%,24484
+2017/7/6,9.63,9.69,9.52,9.68,9.68,1.04%,25898
+2017/7/7,9.57,9.94,9.57,9.87,9.87,1.96%,18713
+2017/7/10,9.87,9.87,9.46,9.48,9.48,-3.95%,37128
+2017/7/11,9.4,9.47,9.28,9.47,9.47,-0.11%,22348
+2017/7/12,9.52,9.52,9.37,9.47,9.47,0.00%,22607
+2017/7/13,9.64,9.86,9.64,9.81,9.81,3.59%,13287
+2017/7/14,9.79,9.92,9.76,9.9,9.9,0.92%,4175
+2017/7/17,9.95,9.95,9.74,9.89,9.89,-0.10%,33808
+2017/7/18,9.96,9.97,9.8,9.901,9.901,0.11%,29888
+2017/7/19,10,10.15,10,10.14,10.14,2.41%,17024
+2017/7/20,10.11,10.19,10.07,10.07,10.07,-0.69%,20485
+2017/7/21,10.13,10.22,10.08,10.08,10.08,0.10%,3930
+2017/7/24,10.2,10.2,10.1,10.13,10.13,0.50%,8445
+2017/7/25,10.14,10.14,9.88,9.92,9.92,-2.07%,27341
+2017/7/26,9.9,10.11,9.9,10.03,10.03,1.11%,24397
+2017/7/27,10.15,10.25,10.12,10.12,10.12,0.90%,14418
+2017/7/28,10.14,10.19,10.08,10.1,10.1,-0.20%,10550
+2017/7/31,10.25,10.4,10.25,10.4,10.4,2.97%,24190
+2017/8/1,10.4,10.5,10.29,10.35,10.35,-0.48%,14995
+2017/8/2,10.4,10.4,10.26,10.35,10.35,0.00%,9004
+2017/8/3,10.27,10.28,10,10.1,10.1,-2.42%,22924
+2017/8/4,10.05,10.05,9.88,9.95,9.95,-1.49%,22342
+2017/8/7,9.91,9.91,9.78,9.87,9.87,-0.80%,26701
+2017/8/8,9.93,9.93,9.81,9.86,9.86,-0.10%,5074
+2017/8/9,9.71,9.8,9.71,9.76,9.76,-1.01%,3044
+2017/8/10,9.79,9.79,9.6,9.64,9.64,-1.23%,14454
+2017/8/11,9.55,9.64,9.5,9.64,9.64,0.00%,158986
+2017/8/14,9.46,9.73,9.46,9.71,9.71,0.73%,11500
+2017/8/15,9.58,9.58,9.41,9.46,9.46,-2.57%,11878
+2017/8/16,9.4,9.41,9.3,9.31,9.31,-1.59%,7002
+2017/8/17,9.4,9.56,9.31,9.52,9.52,2.26%,6179
+2017/8/18,9.55,9.6,9.42,9.53,9.53,0.11%,7292
+2017/8/21,9.63,9.67,9.56,9.63,9.63,1.05%,12107
+2017/8/22,9.54,9.65,9.49,9.65,9.65,0.21%,12465
+2017/8/23,9.6,9.74,9.54,9.74,9.74,0.93%,139427
+2017/8/24,9.8,9.89,9.7,9.89,9.89,1.54%,56629
+2017/8/25,9.85,9.93,9.8,9.86,9.86,-0.30%,15165
+2017/8/28,9.96,9.99,9.85,9.98,9.98,1.22%,21727
+2017/8/29,9.99,9.99,9.7,9.75,9.75,-2.30%,65968
+2017/8/30,9.7,9.84,9.7,9.81,9.81,0.62%,3320
+2017/8/31,9.9,10.03,9.9,9.99,9.99,1.83%,72877
+2017/9/1,9.87,9.88,9.69,9.73,9.73,-2.60%,12793
+2017/9/5,9.706,9.9,9.7,9.882,9.882,1.56%,15252
+2017/9/6,9.85,10.02,9.85,9.98,9.98,0.99%,4913
+2017/9/7,9.89,9.9,9.83,9.86,9.86,-1.20%,28497
+2017/9/8,9.85,9.93,9.78,9.78,9.78,-0.81%,15649
+2017/9/11,9.81,9.95,9.81,9.9,9.9,1.23%,7715
+2017/9/12,9.92,9.92,9.72,9.72,9.72,-1.82%,10102
+2017/9/13,10.12,10.12,9.68,9.93,9.93,2.16%,37962
+2017/9/14,9.85,9.93,9.85,9.9,9.9,-0.30%,9794
+2017/9/15,9.99,10.1,9.9,10.05,10.05,1.52%,9648
+2017/9/18,9.99,10.03,9.81,9.84,9.84,-2.09%,25912
+2017/9/19,9.86,9.89,9.63,9.67,9.67,-1.73%,50404
+2017/9/20,9.67,9.86,9.67,9.79,9.79,1.24%,10551
+2017/9/21,9.75,9.92,9.75,9.92,9.92,1.33%,10595
+2017/9/22,9.84,9.92,9.77,9.79,9.79,-1.31%,5951
+2017/9/25,9.68,9.76,9.56,9.71,9.71,-0.82%,13588
+2017/9/26,9.47,9.47,9.31,9.41,9.41,-3.09%,27926
+2017/9/27,9.3,9.35,9.21,9.33,9.33,-0.85%,33563
+2017/9/28,9.34,9.42,9.28,9.38,9.38,0.54%,108016
+2017/9/29,9.27,9.49,9.26,9.48,9.48,1.07%,40964
+2017/10/2,9.31,9.64,9.31,9.53,9.53,0.53%,54097
+2017/10/3,9.51,9.51,9.37,9.42,9.42,-1.15%,6080
+2017/10/4,9.41,9.5,9.41,9.48,9.48,0.64%,3767
+2017/10/5,9.51,9.63,9.5,9.57,9.57,0.95%,17850
+2017/10/6,9.4,9.4,9.29,9.35,9.35,-2.30%,7752
+2017/10/9,9.32,9.38,9.27,9.38,9.38,0.32%,6679
+2017/10/10,9.42,9.5,9.42,9.45,9.45,0.75%,37385
+2017/10/11,9.47,9.53,9.45,9.49,9.49,0.42%,11025
+2017/10/12,9.38,9.55,9.36,9.55,9.55,0.63%,7442
+2017/10/13,9.47,9.58,9.42,9.57,9.57,0.21%,17209
+2017/10/16,9.42,9.49,9.42,9.42,9.42,-1.57%,1669
+2017/10/17,9.41,9.44,9.37,9.4,9.4,-0.21%,3826
+2017/10/18,9.44,9.44,9.39,9.39,9.39,-0.11%,2275
+2017/10/19,9.34,9.49,9.34,9.46,9.46,0.75%,2721
+2017/10/20,9.31,9.34,9.29,9.3,9.3,-1.69%,12294
+2017/10/23,9.25,9.33,9.22,9.28,9.28,-0.22%,17139
+2017/10/24,9.38,9.46,9.37,9.43,9.43,1.62%,29201
+2017/10/25,9.4,9.48,9.4,9.4,9.4,-0.32%,7938
+2017/10/26,9.25,9.43,9.25,9.4,9.4,0.00%,16508
+2017/10/27,9.4,9.62,9.4,9.59,9.59,2.02%,25487
+2017/10/30,9.65,9.72,9.64,9.65,9.65,0.63%,7786
+2017/10/31,9.72,9.76,9.62,9.75,9.75,1.04%,31236
+2017/11/1,9.73,9.76,9.64,9.65,9.65,-1.03%,19800
+2017/11/2,9.51,9.52,9.42,9.51,9.51,-1.45%,11912
+2017/11/3,9.65,9.65,9.49,9.49,9.49,-0.21%,8249
+2017/11/6,9.75,9.75,9.5,9.63,9.63,1.48%,1270
+2017/11/7,9.53,9.69,9.53,9.69,9.69,0.62%,11603
+2017/11/8,9.8,9.8,9.66,9.69,9.69,0.00%,6726
+2017/11/9,9.77,9.84,9.61,9.78,9.78,0.93%,16071
+2017/11/10,9.8,9.82,9.45,9.82,9.82,0.41%,5952
+2017/11/13,9.85,9.85,9.76,9.8,9.8,-0.20%,2256
+2017/11/14,9.84,9.84,9.74,9.78,9.78,-0.20%,6007
+2017/11/15,9.79,9.85,9.77,9.85,9.85,0.72%,5131
+2017/11/16,9.86,9.9,9.821,9.9,9.9,0.51%,5255
+2017/11/17,9.89,9.97,9.89,9.9,9.9,0.00%,11897
+2017/11/20,9.84,9.84,9.76,9.81,9.81,-0.91%,4692
+2017/11/21,9.5,9.77,9.49,9.74,9.74,-0.71%,6004
+2017/11/22,9.81,9.93,9.43,9.89,9.89,1.54%,18673
+2017/11/24,9.91,9.98,9.88,9.93,9.93,0.40%,6138
+2017/11/27,9.95,10,9.93,10,10,0.70%,9770
+2017/11/28,9.92,9.92,9.77,9.82,9.82,-1.80%,41991
+2017/11/29,9.9,9.92,9.76,9.82,9.82,0.00%,6252
+2017/11/30,9.811,9.9,9.75,9.82,9.82,0.00%,4596
+2017/12/1,9.82,9.87,9.711,9.78,9.78,-0.41%,2239
+2017/12/4,9.75,9.84,9.75,9.84,9.84,0.61%,1157
+2017/12/5,9.75,9.75,9.673,9.673,9.673,-1.70%,829
+2017/12/6,9.67,9.67,9.41,9.47,9.47,-2.10%,77098
+2017/12/7,9.42,9.42,9.3,9.34,9.34,-1.37%,17370
+2017/12/8,9.27,9.27,9.16,9.2,9.2,-1.50%,35369
+2017/12/11,9.14,9.175,9.07,9.1,9.1,-1.09%,4664
+2017/12/12,9.07,9.07,8.95,9.01,9.01,-0.99%,97842
+2017/12/13,8.93,8.98,8.93,8.94,8.94,-0.78%,19626
+2017/12/14,8.9,9,8.9,8.9,8.9,-0.45%,13912
+2017/12/15,8.94,8.94,8.84,8.88,8.88,-0.22%,2825
+2017/12/18,9.03,9.04,8.85,9,9,1.35%,303565
+2017/12/19,9.07,9.3,9.07,9.3,9.3,3.33%,13972
+2017/12/20,9.41,9.48,9.29,9.425,9.425,1.34%,6946
+2017/12/21,9.57,9.57,9.4,9.56,9.56,1.43%,8312
+2017/12/22,9.54,9.59,9.46,9.521,9.521,-0.41%,13957
+2017/12/26,9.6,9.62,9.51,9.62,9.62,1.04%,13220
+2017/12/27,9.7,9.7,9.64,9.674,9.674,0.56%,3566
+2017/12/28,9.7,9.75,9.68,9.72,9.72,0.48%,8089
+2017/12/29,9.79,9.8,9.743,9.78,9.78,0.62%,8392
+2018/1/2,9.8,9.89,9.8,9.888,9.888,1.10%,3699
+2018/1/3,9.82,9.94,9.82,9.94,9.94,0.53%,3525
+2018/1/4,9.83,9.9,9.83,9.86,9.86,-0.80%,8135
+2018/1/5,9.84,9.86,9.81,9.83,9.83,-0.30%,4486
+2018/1/8,9.67,9.69,9.56,9.65,9.65,-1.83%,6779
+2018/1/9,9.6,9.719,9.6,9.719,9.719,0.72%,16785
+2018/1/10,9.65,9.667,9.6,9.635,9.635,-0.86%,6346
+2018/1/11,9.48,9.49,9.4,9.4,9.4,-2.44%,9577
+2018/1/12,9.3,9.45,9.3,9.45,9.45,0.53%,4311
+2018/1/16,9.3,9.3,9.11,9.12,9.12,-3.49%,10093
+2018/1/17,9.12,9.12,9,9.03,9.03,-0.99%,41450
+2018/1/18,9.02,9.02,8.77,8.857,8.857,-1.92%,33440
+2018/1/19,8.82,8.98,8.76,8.92,8.92,0.71%,27409
+2018/1/22,8.99,8.99,8.88,8.9,8.9,-0.22%,15667
+2018/1/23,8.86,8.921,8.83,8.911,8.911,0.12%,27011
+2018/1/24,8.85,8.91,8.84,8.909,8.909,-0.02%,48713
+2018/1/25,8.95,9,8.87,8.99,8.99,0.91%,32519
+2018/1/26,8.974,9.06,8.971,9.02,9.02,0.33%,19367
+2018/1/29,9.17,9.2,9.07,9.15,9.15,1.44%,36232
+2018/1/30,9.13,9.22,9.09,9.22,9.22,0.77%,17266
+2018/1/31,9.16,9.16,8.925,8.982,8.982,-2.58%,30372
+2018/2/1,8.967,9.06,8.93,9.04,9.04,0.65%,23157
+2018/2/2,9.04,9.15,9.03,9.08,9.08,0.44%,9613
+2018/2/5,9.04,9.2,8.95,9.124,9.124,0.48%,54280
+2018/2/6,9.18,9.279,9.16,9.19,9.19,0.72%,38303
+2018/2/7,9.26,9.28,9.212,9.251,9.251,0.66%,11111
+2018/2/8,9.28,9.28,9.03,9.03,9.03,-2.39%,29288
+2018/2/9,9.02,9.075,8.974,9.04,9.04,0.11%,8129
+2018/2/12,9.01,9.06,8.93,9.06,9.06,0.22%,32121
+2018/2/13,8.91,8.95,8.847,8.92,8.92,-1.55%,23127
+2018/2/14,8.9,8.9,8.82,8.85,8.85,-0.78%,19165
+2018/2/15,8.87,8.95,8.82,8.9,8.9,0.56%,18007
+2018/2/16,8.84,8.84,8.76,8.8,8.8,-1.12%,30949
+2018/2/20,8.85,8.85,8.77,8.8,8.8,0.00%,5996
+2018/2/21,8.8,8.87,8.78,8.83,8.83,0.34%,55332
+2018/2/22,8.86,8.97,8.86,8.97,8.97,1.59%,8603
+2018/2/23,8.92,8.95,8.9,8.94,8.94,-0.33%,5760
+2018/2/26,8.91,8.95,8.83,8.851,8.851,-1.00%,10487
+2018/2/27,8.8,8.8,8.55,8.56,8.56,-3.29%,77049
+2018/2/28,8.73,8.89,8.72,8.82,8.82,3.04%,81791
+2018/3/1,8.95,9.03,8.89,8.98,8.98,1.81%,22598
+2018/3/2,9.05,9.055,8.82,8.92,8.92,-0.67%,11405
+2018/3/5,8.866,9.02,8.85,9.02,9.02,1.12%,5868
+2018/3/6,9.01,9.01,8.906,8.96,8.96,-0.67%,3164
+2018/3/7,8.74,8.776,8.55,8.59,8.59,-4.13%,101064
+2018/3/8,8.65,8.65,8.58,8.64,8.64,0.58%,10950
+2018/3/9,8.62,8.64,8.521,8.62,8.62,-0.23%,70878
+2018/3/12,8.52,8.64,8.52,8.615,8.615,-0.06%,7977
+2018/3/13,8.58,8.58,8.42,8.53,8.53,-0.99%,43151
+2018/3/14,8.51,8.58,8.467,8.58,8.58,0.59%,47480
+2018/3/15,8.52,8.567,8.43,8.54,8.54,-0.47%,47537
+2018/3/16,8.48,8.508,8.46,8.5,8.5,-0.47%,16757
+2018/3/19,8.39,8.6,8.301,8.58,8.58,0.94%,77253
+2018/3/20,8.51,8.54,8.411,8.411,8.411,-1.97%,25075
+2018/3/21,8.495,8.52,8.46,8.5,8.5,1.06%,10992
+2018/3/22,8.518,8.56,8.518,8.535,8.535,0.41%,6294
+2018/3/23,8.48,8.49,8.38,8.432,8.432,-1.21%,9147
+2018/3/26,8.434,8.53,8.38,8.42,8.42,-0.14%,48095
+2018/3/27,8.4,8.45,8.37,8.4,8.4,-0.24%,15055
+2018/3/28,8.34,8.36,8.22,8.27,8.27,-1.55%,42720
+2018/3/29,8.274,8.31,8.25,8.31,8.31,0.48%,17020
+2018/4/2,8.37,8.395,8.33,8.34,8.34,0.36%,22138
+2018/4/3,8.34,8.36,8.25,8.36,8.36,0.24%,38047
+2018/4/4,8.25,8.26,8.22,8.26,8.26,-1.20%,6988
+2018/4/5,8.28,8.29,8.24,8.29,8.29,0.36%,25208
+2018/4/6,8.28,8.28,8.16,8.191,8.191,-1.19%,11519
+2018/4/9,8.23,8.24,8.19,8.2,8.2,0.11%,27871
+2018/4/10,8.08,8.08,8,8.05,8.05,-1.83%,94783
+2018/4/11,8,8.095,7.98,8.03,8.03,-0.25%,58508
+2018/4/12,8.01,8.06,8.01,8.037,8.037,0.09%,32302
+2018/4/13,8.09,8.099,8.03,8.063,8.063,0.32%,5799
+2018/4/16,8.127,8.14,8.02,8.02,8.02,-0.53%,45889
+2018/4/17,7.94,7.94,7.828,7.84,7.84,-2.24%,37027
+2018/4/18,7.825,7.88,7.82,7.88,7.88,0.51%,14543
+2018/4/19,7.88,7.931,7.848,7.931,7.931,0.65%,30257
+2018/4/20,7.82,7.91,7.81,7.88,7.88,-0.64%,74459
+2018/4/23,7.81,7.81,7.55,7.57,7.57,-3.93%,82714
+2018/4/24,7.51,7.55,7.41,7.537,7.537,-0.44%,121288
+2018/4/25,7.32,7.42,7.3,7.416,7.416,-1.61%,80087
+2018/4/26,7.41,7.61,7.41,7.6,7.6,2.48%,42151
+2018/4/27,7.51,7.68,7.461,7.67,7.67,0.92%,83286
+2018/4/30,7.66,7.7,7.6,7.67,7.67,0.00%,53743
+2018/5/1,7.64,7.75,7.59,7.74,7.74,0.91%,110375
+2018/5/2,7.59,7.74,7.571,7.671,7.671,-0.89%,197542
+2018/5/3,7.64,7.73,7.62,7.71,7.71,0.51%,100157
+2018/5/4,7.67,7.67,7.59,7.62,7.62,-1.17%,77753
+2018/5/7,7.61,7.61,7.52,7.56,7.56,-0.79%,68390
+2018/5/8,7.55,7.67,7.53,7.65,7.65,1.19%,22662
+2018/5/9,7.57,7.59,7.5,7.546,7.546,-1.36%,54648
+2018/5/10,7.51,7.53,7.45,7.51,7.51,-0.48%,24042
+2018/5/11,7.46,7.46,7.42,7.46,7.46,-0.67%,18592
+2018/5/14,7.41,7.46,7.4,7.45,7.45,-0.13%,56062
+2018/5/15,7.41,7.55,7.4,7.53,7.53,1.07%,43181
+2018/5/16,7.47,7.55,7.46,7.55,7.55,0.27%,76360
+2018/5/17,7.54,7.59,7.49,7.51,7.51,-0.53%,48086
+2018/5/18,7.5,7.56,7.47,7.549,7.549,0.52%,138848
+2018/5/21,7.66,7.74,7.62,7.7,7.7,2.00%,72009
+2018/5/22,7.74,7.83,7.7,7.8,7.8,1.30%,206607
+2018/5/23,7.88,7.93,7.86,7.89,7.89,1.15%,71395
+2018/5/24,7.95,8,7.84,7.88,7.88,-0.13%,132835
+2018/5/25,7.89,7.95,7.839,7.95,7.95,0.89%,32382
+2018/5/29,8,8,7.845,7.89,7.89,-0.75%,59071
+2018/5/30,7.89,7.94,7.89,7.93,7.93,0.51%,24834
+2018/5/31,7.99,8.08,7.99,8.06,8.06,1.64%,64293
+2018/6/1,8.1,8.1,7.871,7.92,7.92,-1.74%,59238
+2018/6/4,7.83,7.858,7.622,7.64,7.64,-3.54%,165501
+2018/6/5,7.73,7.753,7.65,7.73,7.73,1.18%,34857
+2018/6/6,7.76,7.78,7.73,7.76,7.76,0.39%,33234
+2018/6/7,7.61,7.61,7.51,7.54,7.54,-2.84%,136999
+2018/6/8,7.58,7.77,7.56,7.73,7.73,2.52%,155341
+2018/6/11,7.78,7.875,7.76,7.81,7.81,1.03%,56741
+2018/6/12,7.8,7.84,7.76,7.78,7.78,-0.38%,12823
+2018/6/13,7.81,7.847,7.78,7.81,7.81,0.39%,4456
+2018/6/14,7.77,7.81,7.72,7.73,7.73,-1.02%,15430
+2018/6/15,7.73,7.73,7.58,7.63,7.63,-1.29%,36727
+2018/6/18,7.6,7.65,7.59,7.61,7.61,-0.26%,29182
+2018/6/19,7.5,7.56,7.43,7.56,7.56,-0.66%,92110
+2018/6/20,7.575,7.67,7.53,7.53,7.53,-0.40%,21468
+2018/6/21,7.57,7.609,7.533,7.55,7.55,0.27%,28692
+2018/6/22,7.64,7.696,7.62,7.62,7.62,0.93%,15256
+2018/6/25,7.65,7.694,7.6,7.6,7.6,-0.26%,39226
+2018/6/26,7.7,7.8,7.66,7.68,7.68,1.05%,28214
+2018/6/27,7.58,7.6,7.46,7.47,7.47,-2.73%,39002
+2018/6/28,7.55,7.62,7.55,7.55,7.55,1.07%,92678
+2018/6/29,7.53,7.605,7.5,7.58,7.58,0.40%,114226
+2018/7/2,7.38,7.38,7.278,7.29,7.29,-3.83%,143191
+2018/7/3,7.28,7.28,7.13,7.2,7.2,-1.23%,91854
+2018/7/5,7.14,7.19,7.09,7.19,7.19,-0.14%,119058
+2018/7/6,7.12,7.23,7.12,7.23,7.23,0.56%,31710
+2018/7/9,7.25,7.27,7.152,7.2,7.2,-0.41%,40170
+2018/7/10,7.178,7.22,7.14,7.19,7.19,-0.14%,14116
+2018/7/11,7.18,7.18,7.11,7.13,7.13,-0.83%,31463
+2018/7/12,7.08,7.08,6.98,7.03,7.03,-1.40%,75922
+2018/7/13,7.04,7.04,6.91,6.92,6.92,-1.56%,22716
+2018/7/16,7.03,7.15,7.03,7.09,7.09,2.46%,83584
+2018/7/17,7.01,7.05,6.95,7.031,7.031,-0.83%,19943
+2018/7/18,7,7.011,6.986,6.99,6.99,-0.58%,49928
+2018/7/19,6.94,6.99,6.94,6.94,6.94,-0.72%,35124
+2018/7/20,7.026,7.08,7.02,7.05,7.05,1.59%,212339
+2018/7/23,7.05,7.09,7,7.04,7.04,-0.14%,20075
+2018/7/24,7.1,7.12,7.076,7.1,7.1,0.85%,22468
+2018/7/25,7.086,7.15,7.086,7.14,7.14,0.56%,32042
+2018/7/26,7.07,7.111,6.98,7.08,7.08,-0.84%,97723
+2018/7/27,7.05,7.059,7,7.03,7.03,-0.71%,29945
+2018/7/30,7.04,7.07,6.99,6.99,6.99,-0.57%,37254
+2018/7/31,6.99,6.99,6.83,6.89,6.89,-1.43%,110101
+2018/8/1,6.85,6.85,6.78,6.82,6.82,-1.02%,32000
+2018/8/2,6.77,6.91,6.75,6.86,6.86,0.59%,65200
+2018/8/3,6.95,7.05,6.944,6.99,6.99,1.90%,201832
+2018/8/6,7.04,7.05,7.02,7.04,7.04,0.72%,32078
+2018/8/7,7.08,7.083,7.008,7.05,7.05,0.14%,20698
+2018/8/8,7.02,7.02,6.97,7,7,-0.71%,31952
+2018/8/9,7.03,7.09,7.02,7.06,7.06,0.86%,40433
+2018/8/10,6.94,6.94,6.836,6.88,6.88,-2.55%,54275
+2018/8/13,6.84,6.84,6.76,6.83,6.83,-0.73%,45207
+2018/8/14,6.82,6.856,6.74,6.75,6.75,-1.17%,24100
+2018/8/15,6.78,6.78,6.67,6.7,6.7,-0.74%,91714
+2018/8/16,6.73,6.77,6.68,6.68,6.68,-0.30%,23609
+2018/8/17,6.705,6.705,6.627,6.63,6.63,-0.75%,57921
+2018/8/20,6.62,6.63,6.57,6.59,6.59,-0.60%,85269
+2018/8/21,6.59,6.66,6.58,6.66,6.66,1.06%,72609
+2018/8/22,6.58,6.67,6.512,6.66,6.66,0.00%,114474
+2018/8/23,6.59,6.64,6.57,6.59,6.59,-1.05%,50535
+2018/8/24,6.66,6.735,6.606,6.64,6.64,0.76%,57400
+2018/8/27,6.69,6.71,6.663,6.7,6.7,0.90%,57395
+2018/8/28,6.64,6.68,6.61,6.625,6.625,-1.12%,45367
+2018/8/29,6.62,6.646,6.58,6.62,6.62,-0.08%,33525
+2018/8/30,6.67,6.75,6.61,6.71,6.71,1.36%,168074
+2018/8/31,6.78,6.8,6.72,6.79,6.79,1.19%,48013
+2018/9/4,6.84,6.84,6.716,6.8,6.8,0.15%,28266
+2018/9/5,6.835,6.94,6.835,6.93,6.93,1.91%,46813
+2018/9/6,6.93,6.93,6.86,6.87,6.87,-0.87%,29290
+2018/9/7,6.95,6.99,6.92,6.99,6.99,1.75%,29223
+2018/9/10,7.05,7.121,7.049,7.1,7.1,1.57%,62590
+2018/9/11,7.114,7.134,7.09,7.11,7.11,0.14%,24507
+2018/9/12,7.191,7.29,7.18,7.25,7.25,1.97%,165208
+2018/9/13,7.31,7.35,7.25,7.32,7.32,0.97%,81226
+2018/9/14,7.19,7.19,7,7,7,-4.37%,294015
+2018/9/17,7,7.01,6.884,6.89,6.89,-1.57%,49417
+2018/9/18,6.87,6.87,6.765,6.81,6.81,-1.16%,10214
+2018/9/19,6.88,6.96,6.88,6.89,6.89,1.17%,10526
+2018/9/20,6.95,6.954,6.86,6.86,6.86,-0.44%,22485
+2018/9/21,6.964,6.98,6.88,6.91,6.91,0.73%,90529
+2018/9/24,6.75,6.75,6.62,6.68,6.68,-3.33%,154579
+2018/9/25,6.69,6.7,6.61,6.63,6.63,-0.75%,44326
+2018/9/26,6.54,6.54,6.48,6.5,6.5,-1.96%,166076
+2018/9/27,6.52,6.54,6.46,6.53,6.53,0.46%,41020
+2018/9/28,6.54,6.63,6.54,6.63,6.63,1.53%,51552
+2018/10/1,6.67,6.937,6.649,6.84,6.84,3.17%,452737
+2018/10/2,7.04,7.184,7.03,7.17,7.17,4.82%,456493
+2018/10/3,7.27,7.29,7.13,7.21,7.21,0.56%,45795
+2018/10/4,7.22,7.3,7.15,7.3,7.3,1.25%,90481
+2018/10/5,7.35,7.46,7.35,7.4,7.4,1.37%,391443
+2018/10/8,7.55,7.602,7.54,7.6,7.6,2.70%,107518
+2018/10/9,7.59,7.66,7.56,7.62,7.62,0.26%,103635
+2018/10/10,7.69,7.69,7.447,7.54,7.54,-1.05%,133709
+2018/10/11,7.58,7.664,7.57,7.57,7.57,0.40%,34618
+2018/10/12,7.68,7.747,7.65,7.68,7.68,1.45%,35300
+2018/10/15,7.75,7.87,7.75,7.85,7.85,2.21%,170924
+2018/10/16,7.81,7.832,7.713,7.75,7.75,-1.27%,32506
+2018/10/17,7.84,7.97,7.84,7.97,7.97,2.84%,39787
+2018/10/18,7.97,8.05,7.935,8.03,8.03,0.75%,44274
+2018/10/19,8.03,8.08,7.96,8.05,8.05,0.25%,75617
+2018/10/22,8.03,8.05,7.99,8.04,8.04,-0.12%,47403
+2018/10/23,8.02,8.04,7.978,8.04,8.04,0.00%,18014
+2018/10/24,8.14,8.154,8.04,8.07,8.07,0.37%,100745
+2018/10/25,8.04,8.13,8,8.01,8.01,-0.74%,183727
+2018/10/26,8.01,8.06,7.93,7.94,7.94,-0.87%,110676
+2018/10/29,7.95,7.95,7.79,7.82,7.82,-1.51%,89744
+2018/10/30,7.75,7.79,7.68,7.78,7.78,-0.51%,80025
+2018/10/31,7.7,7.727,7.66,7.66,7.66,-1.54%,69331
+2018/11/1,7.66,7.85,7.64,7.65,7.65,-0.13%,75243
+2018/11/2,7.825,7.86,7.8,7.85,7.85,2.61%,45657
+2018/11/5,7.77,7.77,7.67,7.69,7.69,-2.04%,23432
+2018/11/6,7.72,7.72,7.564,7.6,7.6,-1.17%,14867
+2018/11/7,7.63,7.65,7.58,7.62,7.62,0.26%,12076
+2018/11/8,7.61,7.61,7.505,7.54,7.54,-1.05%,28082
+2018/11/9,7.472,7.51,7.44,7.496,7.496,-0.58%,19823
+2018/11/12,7.53,7.58,7.5,7.58,7.58,1.12%,9188
+2018/11/13,7.51,7.51,7.4,7.405,7.405,-2.31%,28736
+2018/11/14,7.45,7.46,7.4,7.44,7.44,0.47%,14935
+2018/11/15,7.48,7.53,7.4,7.4,7.4,-0.54%,16720
+2018/11/16,7.45,7.459,7.41,7.41,7.41,0.14%,12033
+2018/11/19,7.4,7.489,7.4,7.48,7.48,0.94%,9703
+2018/11/20,7.41,7.41,7.29,7.29,7.29,-2.54%,54391
+2018/11/21,7.29,7.46,7.29,7.39,7.39,1.37%,32567
+2018/11/23,7.33,7.33,7.29,7.29,7.29,-1.35%,10769
+2018/11/26,7.3,7.33,7.277,7.33,7.33,0.55%,18939
+2018/11/27,7.279,7.279,7.25,7.255,7.255,-1.02%,16827
+2018/11/28,7.4,7.49,7.4,7.48,7.48,3.10%,67263
+2018/11/29,7.59,7.61,7.44,7.51,7.51,0.40%,86906
+2018/11/30,7.59,7.59,7.26,7.516,7.516,0.08%,37733
+2018/12/3,7.59,7.63,7.52,7.54,7.54,0.32%,80451
+2018/12/4,7.52,7.52,7.44,7.45,7.45,-1.19%,13742
+2018/12/6,7.29,7.43,7.29,7.41,7.41,-0.54%,22879
+2018/12/7,7.55,7.605,7.5,7.52,7.52,1.48%,41819
+2018/12/10,7.46,7.47,7.39,7.45,7.45,-0.93%,24944
+2018/12/11,7.48,7.5,7.413,7.479,7.479,0.39%,6530
+2018/12/12,7.444,7.46,7.42,7.449,7.449,-0.40%,12925
+2018/12/13,7.39,7.46,7.27,7.43,7.43,-0.26%,28537
+2018/12/14,7.43,7.45,7.39,7.419,7.419,-0.15%,14377
+2018/12/17,7.36,7.379,7.3,7.3,7.3,-1.60%,57998
+2018/12/18,7.3,7.3,7.2,7.205,7.205,-1.30%,35810
+2018/12/19,7.14,7.42,6.67,7.26,7.26,0.76%,51636
+2018/12/20,7.06,7.29,7.06,7.288,7.288,0.39%,17302
+2018/12/21,7.26,7.26,7.176,7.213,7.213,-1.03%,27797
+2018/12/24,7.21,7.29,7.21,7.27,7.27,0.79%,10564
+2018/12/26,7.23,7.28,7.17,7.17,7.17,-1.38%,14445
+2018/12/27,7.196,7.2,7.15,7.189,7.189,0.26%,18202
+2018/12/28,7.14,7.233,7.14,7.22,7.22,0.43%,34982
+2018/12/31,7.15,7.16,7.07,7.089,7.089,-1.81%,20937
+2019/1/2,7.02,7.035,6.9,6.9,6.9,-2.67%,17454
+2019/1/3,6.98,6.98,6.92,6.93,6.93,0.43%,18167
+2019/1/4,6.93,7.03,6.93,7.02,7.02,1.30%,28796
+2019/1/7,7.17,7.41,7.17,7.4,7.4,5.41%,124775
+2019/1/8,7.49,7.53,7.43,7.52,7.52,1.62%,108779
+2019/1/9,7.58,7.58,7.526,7.561,7.561,0.55%,21391
+2019/1/10,7.5,7.515,7.43,7.431,7.431,-1.72%,38652
+2019/1/11,7.51,7.55,7.47,7.48,7.48,0.66%,18654
+2019/1/14,7.48,7.519,7.46,7.48,7.48,0.00%,30565
+2019/1/15,7.56,7.69,7.55,7.66,7.66,2.41%,41514
+2019/1/16,7.7,7.749,7.66,7.71,7.71,0.65%,44849
+2019/1/17,7.64,7.66,7.55,7.56,7.56,-1.95%,40184
+2019/1/18,7.58,7.67,7.58,7.66,7.66,1.32%,18532
+2019/1/22,7.58,7.63,7.575,7.605,7.605,-0.72%,43697
+2019/1/23,7.603,7.639,7.582,7.6,7.6,-0.07%,13028
+2019/1/24,7.63,7.656,7.616,7.65,7.65,0.66%,19258
+2019/1/25,7.47,7.47,7.33,7.38,7.38,-3.53%,52315
+2019/1/28,7.5,7.56,7.49,7.535,7.535,2.10%,37598
+2019/1/29,7.45,7.51,7.43,7.482,7.482,-0.70%,13376
+2019/1/30,7.43,7.45,7.41,7.445,7.445,-0.49%,20284
+2019/1/31,7.54,7.56,7.48,7.48,7.48,0.47%,28541
+2019/2/1,7.48,7.5,7.431,7.45,7.45,-0.40%,16800
+2019/2/4,7.45,7.54,7.41,7.53,7.53,1.07%,27116
+2019/2/5,7.53,7.555,7.491,7.52,7.52,-0.13%,23658
+2019/2/6,7.54,7.568,7.51,7.545,7.545,0.33%,14197
+2019/2/7,7.53,7.53,7.46,7.49,7.49,-0.73%,15995
+2019/2/8,7.49,7.51,7.441,7.46,7.46,-0.40%,4675
+2019/2/11,7.41,7.41,7.34,7.38,7.38,-1.07%,28141
+2019/2/12,7.43,7.48,7.409,7.41,7.41,0.41%,18624
+2019/2/13,7.37,7.42,7.36,7.381,7.381,-0.39%,7211
+2019/2/14,7.32,7.336,7.27,7.32,7.32,-0.83%,18033
+2019/2/15,7.4,7.67,7.4,7.665,7.665,4.71%,49022
+2019/2/19,7.68,7.77,7.677,7.75,7.75,1.11%,125443
+2019/2/20,7.77,7.83,7.724,7.805,7.805,0.71%,48123
+2019/2/21,7.83,7.83,7.71,7.72,7.72,-1.09%,62480
+2019/2/22,7.802,7.82,7.775,7.781,7.781,0.79%,11796
+2019/2/25,7.72,7.77,7.65,7.652,7.652,-1.66%,60212
+2019/2/26,7.64,7.67,7.54,7.561,7.561,-1.19%,31464
+2019/2/27,7.541,7.63,7.541,7.629,7.629,0.90%,17812
+2019/2/28,7.59,7.59,7.47,7.553,7.553,-1.00%,18193
+2019/3/1,7.51,7.51,7.42,7.45,7.45,-1.36%,18855
+2019/3/4,7.41,7.45,7.28,7.3,7.3,-2.01%,58155
+2019/3/5,7.31,7.335,7.29,7.31,7.31,0.14%,16314
+2019/3/6,7.24,7.25,7.16,7.17,7.17,-1.92%,55865
+2019/3/7,7.2,7.2,7.15,7.175,7.175,0.07%,27136
+2019/3/8,7.16,7.18,7.13,7.16,7.16,-0.21%,14991
+2019/3/11,7.2,7.315,7.2,7.24,7.24,1.12%,12584
+2019/3/12,7.17,7.29,7.17,7.28,7.28,0.55%,36898
+2019/3/13,7.22,7.25,7.21,7.24,7.24,-0.55%,23095
+2019/3/14,7.33,7.4,7.26,7.271,7.271,0.43%,14147
+2019/3/15,7.24,7.37,7.21,7.35,7.35,1.09%,20615
+2019/3/18,7.28,7.53,7.28,7.503,7.503,2.08%,16400
+2019/3/19,7.61,7.61,7.43,7.48,7.48,-0.31%,8659
+2019/3/20,7.43,7.5,7.43,7.5,7.5,0.27%,15427
+2019/3/21,7.4,7.4,7.35,7.376,7.376,-1.65%,11606
+2019/3/22,7.37,7.411,7.36,7.375,7.375,-0.01%,3803
+2019/3/25,7.3,7.37,7.26,7.34,7.34,-0.47%,56568
+2019/3/26,7.3,7.38,7.3,7.33,7.33,-0.14%,10496
+2019/3/27,7.36,7.36,7.28,7.292,7.292,-0.52%,24346
+2019/3/28,7.3,7.32,7.27,7.318,7.318,0.36%,15531
+2019/3/29,7.32,7.32,7.274,7.28,7.28,-0.52%,18143
+2019/4/1,7.27,7.37,7.27,7.37,7.37,1.24%,25222
+2019/4/2,7.39,7.4,7.33,7.367,7.367,-0.04%,14331
+2019/4/3,7.34,7.35,7.24,7.26,7.26,-1.45%,24797
+2019/4/4,7.32,7.41,7.32,7.36,7.36,1.38%,9327
+2019/4/5,7.44,7.45,7.409,7.425,7.425,0.88%,15796
+2019/4/8,7.34,7.34,7.305,7.32,7.32,-1.41%,27111
+2019/4/9,7.39,7.45,7.34,7.427,7.427,1.46%,19038
+2019/4/10,7.47,7.48,7.448,7.475,7.475,0.65%,14399
+2019/4/11,7.48,7.48,7.4,7.41,7.41,-0.87%,15129
+2019/4/12,7.4,7.45,7.4,7.44,7.44,0.40%,36801
+2019/4/15,7.46,7.46,7.385,7.4,7.4,-0.54%,65454
+2019/4/16,7.31,7.353,7.27,7.35,7.35,-0.68%,57176
+2019/4/17,7.3,7.33,7.22,7.249,7.249,-1.37%,61483
+2019/4/18,7.4,7.49,7.39,7.49,7.49,3.32%,71187
+2019/4/22,7.5,7.51,7.31,7.37,7.37,-1.60%,42077
+2019/4/23,7.37,7.436,7.34,7.421,7.421,0.69%,57971
+2019/4/24,7.417,7.46,7.41,7.435,7.435,0.19%,49088
+2019/4/25,7.45,7.45,7.311,7.354,7.354,-1.09%,50669
+2019/4/26,7.27,7.33,7.27,7.315,7.315,-0.53%,21836
+2019/4/29,7.27,7.27,7.16,7.165,7.165,-2.05%,31308
+2019/4/30,7.24,7.24,7.18,7.2,7.2,0.49%,9202
+2019/5/1,7.12,7.12,7.1,7.1,7.1,-1.39%,12024
+2019/5/2,7.12,7.13,7.1,7.11,7.11,0.14%,66069
+2019/5/3,7.09,7.09,7,7.01,7.01,-1.41%,79799
+2019/5/6,7,7.02,6.962,6.98,6.98,-0.43%,21264
+2019/5/7,6.96,6.997,6.93,6.99,6.99,0.14%,80789
+2019/5/8,6.97,6.97,6.842,6.854,6.854,-1.95%,71015
+2019/5/9,6.87,6.9,6.87,6.891,6.891,0.54%,56973
+2019/5/10,6.92,7.01,6.87,6.885,6.885,-0.09%,44334
+2019/5/13,6.88,6.94,6.88,6.93,6.93,0.65%,43440
+2019/5/14,6.925,6.98,6.925,6.961,6.961,0.45%,6398
+2019/5/15,6.98,6.98,6.9,6.93,6.93,-0.45%,19468
+2019/5/16,6.91,6.91,6.88,6.9,6.9,-0.43%,22181
+2019/5/17,6.84,6.84,6.773,6.79,6.79,-1.59%,90594
+2019/5/20,6.85,6.86,6.82,6.83,6.83,0.59%,6387
+2019/5/21,6.82,6.905,6.78,6.905,6.905,1.10%,22604
+2019/5/22,6.96,6.96,6.85,6.86,6.86,-0.65%,33330
+2019/5/23,6.88,6.88,6.78,6.84,6.84,-0.29%,28725
+2019/5/24,6.87,6.92,6.87,6.89,6.89,0.73%,26501
+2019/5/28,6.94,6.94,6.853,6.88,6.88,-0.15%,18126
+2019/5/29,6.99,7,6.939,6.939,6.939,0.86%,110439
+2019/5/30,6.97,6.988,6.92,6.925,6.925,-0.20%,6977
+2019/5/31,6.88,7.06,6.88,7.03,7.03,1.52%,38731
+2019/6/3,7.02,7.08,6.97,7.07,7.07,0.57%,39296
+2019/6/4,7.08,7.14,7.055,7.14,7.14,0.99%,33796
+2019/6/5,7.18,7.18,7.017,7.04,7.04,-1.40%,46965
+2019/6/6,7.11,7.15,7.11,7.135,7.135,1.35%,18551
+2019/6/7,7.17,7.18,7.13,7.178,7.178,0.60%,33444
+2019/6/10,7.14,7.14,7.11,7.115,7.115,-0.88%,9068
+2019/6/11,7.07,7.18,7.07,7.17,7.17,0.77%,25237
+2019/6/12,7.13,7.16,7.13,7.15,7.15,-0.28%,11540
+2019/6/13,7.18,7.22,7.175,7.18,7.18,0.42%,39026
+2019/6/14,7.19,7.234,7.05,7.22,7.22,0.56%,21209
+2019/6/17,7.18,7.19,7.141,7.165,7.165,-0.76%,15445
+2019/6/18,7.14,7.208,7.14,7.201,7.201,0.50%,33211
+2019/6/19,7.13,7.16,7.13,7.14,7.14,-0.85%,12089
+2019/6/20,7.12,7.17,7.12,7.135,7.135,-0.07%,7719
+2019/6/21,7.13,7.13,7.01,7.04,7.04,-1.33%,12241
+2019/6/24,7.05,7.139,7.036,7.04,7.04,0.00%,12456
+2019/6/25,7.07,7.11,7.05,7.072,7.072,0.45%,35179
+2019/6/26,7.06,7.06,6.93,6.94,6.94,-1.87%,19251
+2019/6/27,7.03,7.14,7.03,7.13,7.13,2.74%,28275
+2019/6/28,7.18,7.19,7.082,7.09,7.09,-0.56%,15105
+2019/7/1,7.09,7.169,7.07,7.07,7.07,-0.28%,20416
+2019/7/2,7,7,6.95,6.98,6.98,-1.27%,23791
+2019/7/3,6.96,7.09,6.96,7.077,7.077,1.39%,5316
+2019/7/5,7.09,7.1,7,7.002,7.002,-1.06%,4600
+2019/7/8,7.05,7.06,7.045,7.046,7.046,0.63%,2376
+2019/7/9,7,7.035,6.972,7.035,7.035,-0.16%,16564
+2019/7/10,7.04,7.085,7.01,7.07,7.07,0.50%,2554
+2019/7/11,7.08,7.08,7.04,7.05,7.05,-0.28%,7518
+2019/7/12,7.02,7.03,6.99,6.995,6.995,-0.78%,11266
+2019/7/15,6.93,6.93,6.87,6.92,6.92,-1.07%,36770
+2019/7/16,6.92,6.92,6.86,6.9,6.9,-0.29%,8033
+2019/7/17,6.86,6.86,6.782,6.796,6.796,-1.51%,47957
+2019/7/18,6.78,6.78,6.7,6.715,6.715,-1.19%,87121
+2019/7/19,6.71,6.71,6.671,6.695,6.695,-0.30%,19020
+2019/7/22,6.7,6.7,6.655,6.655,6.655,-0.60%,57206
+2019/7/23,6.66,6.86,6.62,6.855,6.855,3.01%,96024
+2019/7/24,6.94,6.949,6.86,6.87,6.87,0.22%,87285
+2019/7/25,6.92,6.94,6.83,6.86,6.86,-0.15%,24610
+2019/7/26,6.89,6.92,6.86,6.89,6.89,0.44%,18605
+2019/7/29,6.91,6.94,6.88,6.9,6.9,0.15%,11880
+2019/7/30,6.93,6.992,6.92,6.94,6.94,0.58%,33299
+2019/7/31,6.9,6.96,6.9,6.96,6.96,0.29%,17543
+2019/8/1,6.94,6.94,6.87,6.94,6.94,-0.29%,58473
+2019/8/2,6.9,6.9,6.862,6.884,6.884,-0.81%,4528
+2019/8/5,6.75,6.87,6.74,6.8,6.8,-1.22%,21957
+2019/8/6,6.8,6.815,6.73,6.745,6.745,-0.81%,15685
+2019/8/7,6.72,6.73,6.6,6.6,6.6,-2.15%,38051
+2019/8/8,6.65,6.68,6.63,6.68,6.68,1.21%,6529
+2019/8/9,6.74,6.87,6.74,6.87,6.87,2.84%,14723
+2019/8/12,6.78,6.79,6.67,6.7,6.7,-2.47%,24343
+2019/8/13,6.63,6.79,6.63,6.75,6.75,0.75%,23263
+2019/8/14,6.73,6.73,6.68,6.69,6.69,-0.89%,16799
+2019/8/15,6.71,6.74,6.698,6.7,6.7,0.15%,1316
+2019/8/16,6.71,6.735,6.691,6.7,6.7,0.00%,2056
+2019/8/19,6.66,6.66,6.621,6.628,6.628,-1.07%,11224
+2019/8/20,6.621,6.64,6.62,6.62,6.62,-0.12%,2818
+2019/8/21,6.67,6.675,6.61,6.63,6.63,0.15%,24096
+2019/8/22,6.63,6.7,6.63,6.69,6.69,0.90%,7340
+2019/8/23,6.66,6.66,6.611,6.611,6.611,-1.18%,2793
+2019/8/26,6.65,6.65,6.585,6.59,6.59,-0.32%,6215
+2019/8/27,6.58,6.58,6.5,6.545,6.545,-0.68%,16712
+2019/8/28,6.534,6.59,6.534,6.59,6.59,0.69%,1996
+2019/8/29,6.585,6.585,6.5,6.5,6.5,-1.37%,11712
+2019/8/30,6.52,6.533,6.46,6.49,6.49,-0.15%,49107
+2019/9/3,6.52,6.53,6.42,6.42,6.42,-1.08%,31448
+2019/9/4,6.43,6.433,6.39,6.405,6.405,-0.23%,17184
+2019/9/5,6.38,6.38,6.344,6.37,6.37,-0.55%,21621
+2019/9/6,6.33,6.39,6.33,6.375,6.375,0.08%,10750
+2019/9/9,6.4,6.4,6.33,6.34,6.34,-0.55%,45900
+2019/9/10,6.4,6.4,6.32,6.34,6.34,0.00%,187234
+2019/9/11,6.32,6.35,6.3,6.325,6.325,-0.24%,68211
+2019/9/12,6.32,6.327,6.28,6.3,6.3,-0.40%,42001
+2019/9/13,6.323,6.357,6.32,6.35,6.35,0.79%,243848
+2019/9/16,6.65,6.65,6.474,6.474,6.474,1.95%,216971
+2019/9/17,6.47,6.48,6.42,6.46,6.46,-0.22%,55117
+2019/9/18,6.45,6.45,6.4,6.407,6.407,-0.82%,22703
+2019/9/19,6.44,6.45,6.36,6.4,6.4,-0.11%,57371
+2019/9/20,6.4,6.4,6.362,6.4,6.4,0.00%,6537
+2019/9/23,6.47,6.49,6.44,6.441,6.441,0.64%,33998
+2019/9/24,6.5,6.59,6.5,6.54,6.54,1.54%,50792
+2019/9/25,6.6,6.69,6.58,6.67,6.67,1.99%,52398
+2019/9/26,6.67,6.68,6.62,6.65,6.65,-0.30%,28621
+2019/9/27,6.64,6.65,6.585,6.65,6.65,0.00%,11050
+2019/9/30,6.667,6.734,6.661,6.67,6.67,0.30%,43313
+2019/10/1,6.701,6.76,6.701,6.745,6.745,1.12%,14729
+2019/10/2,6.75,6.79,6.75,6.78,6.78,0.52%,54929
+2019/10/3,6.74,6.75,6.66,6.72,6.72,-0.88%,50362
+2019/10/4,6.78,6.78,6.71,6.74,6.74,0.30%,27387
+2019/10/7,6.75,6.75,6.53,6.645,6.645,-1.41%,81793
+2019/10/8,6.624,6.65,6.578,6.59,6.59,-0.83%,13804
+2019/10/9,6.58,6.6,6.54,6.54,6.54,-0.76%,7684
+2019/10/10,6.55,6.56,6.51,6.55,6.55,0.15%,11375
+2019/10/11,6.49,6.573,6.481,6.54,6.54,-0.15%,23387
+2019/10/14,6.59,6.62,6.59,6.59,6.59,0.76%,6320
+2019/10/15,6.56,6.64,6.56,6.631,6.631,0.62%,12454
+2019/10/16,6.58,6.58,6.49,6.53,6.53,-1.52%,11420
+2019/10/17,6.562,6.57,6.455,6.46,6.46,-1.07%,13435
+2019/10/18,6.45,6.5,6.45,6.49,6.49,0.46%,18773
+2019/10/21,6.49,6.5,6.45,6.495,6.495,0.08%,9808
+2019/10/22,6.43,6.45,6.41,6.44,6.44,-0.85%,25030
+2019/10/23,6.402,6.45,6.402,6.45,6.45,0.16%,5949
+2019/10/24,6.45,6.491,6.442,6.48,6.48,0.47%,28097
+2019/10/25,6.482,6.52,6.47,6.502,6.502,0.34%,13330
+2019/10/28,6.54,6.64,6.54,6.61,6.61,1.66%,24670
+2019/10/29,6.62,6.62,6.524,6.56,6.56,-0.76%,192898
+2019/10/30,6.53,6.59,6.52,6.57,6.57,0.15%,25606
+2019/10/31,6.55,6.62,6.537,6.61,6.61,0.61%,63062
+2019/11/1,6.6,6.61,6.545,6.61,6.61,0.00%,11064
+2019/11/4,6.64,6.66,6.61,6.63,6.63,0.30%,42419
+2019/11/5,6.67,6.74,6.67,6.73,6.73,1.51%,163691
+2019/11/6,6.68,6.68,6.63,6.64,6.64,-1.34%,70004
+2019/11/7,6.63,6.63,6.54,6.56,6.56,-1.20%,67419
+2019/11/8,6.55,6.64,6.52,6.63,6.63,1.07%,72404
+2019/11/11,6.59,6.67,6.59,6.66,6.66,0.45%,71920
+2019/11/12,6.66,6.68,6.61,6.655,6.655,-0.08%,25383
+2019/11/13,6.702,6.76,6.7,6.73,6.73,1.13%,48134
+2019/11/14,6.75,6.76,6.726,6.74,6.74,0.15%,18263
+2019/11/15,6.731,6.75,6.68,6.69,6.69,-0.74%,21056
+2019/11/18,6.69,6.74,6.69,6.7,6.7,0.15%,25679
+2019/11/19,6.68,6.71,6.66,6.692,6.692,-0.12%,106523
+2019/11/20,6.66,6.75,6.66,6.695,6.695,0.04%,14923
+2019/11/21,6.71,6.71,6.621,6.66,6.66,-0.52%,8937
+2019/11/22,6.7,6.74,6.689,6.72,6.72,0.90%,25219
+2019/11/25,6.72,6.72,6.68,6.68,6.68,-0.60%,10833
+2019/11/26,6.64,6.68,6.64,6.665,6.665,-0.22%,7674
+2019/11/27,6.66,6.68,6.65,6.665,6.665,0.00%,6141
+2019/11/29,6.71,6.76,6.71,6.742,6.742,1.16%,18276
+2019/12/2,6.67,6.71,6.65,6.65,6.65,-1.36%,29570
+2019/12/3,6.7,6.73,6.69,6.69,6.69,0.60%,13926
+2019/12/4,6.73,6.81,6.73,6.775,6.775,1.27%,60232
+2019/12/5,6.83,6.83,6.8,6.82,6.82,0.66%,39530
+2019/12/6,6.83,6.89,6.83,6.89,6.89,1.03%,20850
+2019/12/9,6.92,6.979,6.91,6.93,6.93,0.58%,30055
+2019/12/10,6.95,7,6.95,7,7,1.01%,27232
+2019/12/11,6.98,7,6.93,6.99,6.99,-0.14%,22379
+2019/12/12,7,7.039,7,7.03,7.03,0.57%,23498
+2019/12/13,7.08,7.08,7,7.02,7.02,-0.14%,20548
+2019/12/16,6.96,6.99,6.91,6.95,6.95,-1.00%,23162
+2019/12/17,6.91,6.99,6.91,6.93,6.93,-0.29%,49163
+2019/12/18,6.96,7.02,6.96,7,7,1.01%,44631
+2019/12/19,7.04,7.07,7.03,7.05,7.05,0.71%,27814
+2019/12/20,7.03,7.07,7.024,7.06,7.06,0.14%,21135
+2019/12/23,7.03,7.038,6.99,7.03,7.03,-0.42%,35483
+2019/12/24,7,7.005,6.98,6.99,6.99,-0.57%,8660
+2019/12/26,7.03,7.06,7,7.01,7.01,0.29%,37077
+2019/12/27,7.05,7.05,7.04,7.05,7.05,0.57%,21476
+2019/12/30,7.07,7.08,7.03,7.08,7.08,0.43%,45260
+2019/12/31,7.06,7.06,7.01,7.02,7.02,-0.85%,27382
+2020/1/2,6.96,6.97,6.84,6.93,6.93,-1.28%,405969
+2020/1/3,7,7,6.95,6.98,6.98,0.72%,169588
+2020/1/6,7.07,7.15,7.03,7.12,7.12,2.01%,345093
+2020/1/7,7.09,7.12,7.07,7.09,7.09,-0.42%,48074
+2020/1/8,7.06,7.1,7,7.05,7.05,-0.56%,56715
+2020/1/9,7.05,7.12,7.05,7.09,7.09,0.57%,48675
+2020/1/10,7.15,7.24,7.15,7.24,7.24,2.12%,83426
+2020/1/13,7.17,7.27,7.16,7.27,7.27,0.41%,57057
+2020/1/14,7.3,7.38,7.231,7.32,7.32,0.69%,42643
+2020/1/15,7.39,7.41,7.34,7.4,7.4,1.09%,40860
+2020/1/16,7.46,7.46,7.32,7.34,7.34,-0.81%,50426
+2020/1/17,7.4,7.4,7.34,7.37,7.37,0.41%,33946
+2020/1/21,7.41,7.41,7.35,7.41,7.41,0.54%,48039
+2020/1/22,7.44,7.47,7.402,7.42,7.42,0.13%,56377
+2020/1/23,7.33,7.401,7.33,7.38,7.38,-0.54%,33176
+2020/1/24,7.3,7.32,7.26,7.31,7.31,-0.95%,24450
+2020/1/27,7.23,7.27,7.21,7.26,7.26,-0.68%,53402
+2020/1/28,7.2,7.42,7.19,7.345,7.345,1.17%,36841
+2020/1/29,7.37,7.37,7.27,7.28,7.28,-0.88%,25922
+2020/1/30,7.32,7.325,7.25,7.265,7.265,-0.21%,14026
+2020/1/31,7.27,7.3,7.24,7.245,7.245,-0.28%,57582
+2020/2/3,7.2,7.41,7.2,7.385,7.385,1.93%,84790
+2020/2/4,7.39,7.41,7.31,7.32,7.32,-0.88%,17949
+2020/2/5,7.33,7.38,7.3,7.36,7.36,0.55%,36193
+2020/2/6,7.34,7.39,7.31,7.37,7.37,0.14%,24371
+2020/2/7,7.371,7.465,7.361,7.44,7.44,0.95%,42899
+2020/2/10,7.44,7.49,7.43,7.43,7.43,-0.13%,17102
+2020/2/11,7.51,7.59,7.51,7.57,7.57,1.88%,39929
+2020/2/12,7.64,7.65,7.55,7.575,7.575,0.07%,26180
+2020/2/13,7.58,7.64,7.463,7.47,7.47,-1.39%,27541
+2020/2/14,7.49,7.49,7.35,7.39,7.39,-1.07%,41872
+2020/2/18,7.41,7.515,7.41,7.48,7.48,1.22%,43948
+2020/2/19,7.49,7.62,7.49,7.57,7.57,1.20%,38453
+2020/2/20,7.524,7.57,7.51,7.527,7.527,-0.57%,17530
+2020/2/21,7.601,7.61,7.58,7.59,7.59,0.84%,35893
+2020/2/24,7.47,7.5,7.41,7.41,7.41,-2.37%,40409
+2020/2/25,7.45,7.491,7.44,7.44,7.44,0.40%,20684
+2020/2/26,7.35,7.38,7.29,7.37,7.37,-0.94%,71998
+2020/2/27,7.19,7.265,7.14,7.23,7.23,-1.90%,74207
+2020/2/28,7.04,7.133,7.04,7.105,7.105,-1.73%,70554
+2020/3/2,7.05,7.12,7.04,7.085,7.085,-0.28%,27274
+2020/3/3,7.02,7.1,6.995,7.1,7.1,0.21%,39737
+2020/3/4,7.04,7.04,6.91,6.91,6.91,-2.68%,48206
+2020/3/5,6.899,6.9,6.863,6.89,6.89,-0.29%,19986
+2020/3/6,6.8,6.8,6.69,6.735,6.735,-2.25%,31770
+2020/3/9,6.45,6.59,6.37,6.55,6.55,-2.75%,63028
+2020/3/10,6.52,6.52,6.375,6.46,6.46,-1.37%,27113
+2020/3/11,6.36,6.39,6.3,6.3,6.3,-2.48%,34041
+2020/3/12,6.14,6.14,5.924,6.001,6.001,-4.75%,50559
+2020/3/13,6.18,6.18,5.98,6.05,6.05,0.82%,20035
+2020/3/16,5.68,5.759,5.68,5.74,5.74,-5.12%,116848
+2020/3/17,5.71,5.72,5.625,5.625,5.625,-2.00%,24981
+2020/3/18,5.555,5.588,5.47,5.55,5.55,-1.33%,65485
+2020/3/19,5.5,5.55,5.401,5.45,5.45,-1.80%,52576
+2020/3/20,5.58,5.832,5.55,5.58,5.58,2.39%,38791
+2020/3/23,5.62,5.68,5.561,5.62,5.62,0.72%,98625
+2020/3/24,5.72,5.75,5.68,5.71,5.71,1.60%,26781
+2020/3/25,5.8,5.9,5.753,5.83,5.83,2.10%,55332
+2020/3/26,5.85,5.85,5.701,5.82,5.82,-0.17%,50650
+2020/3/27,5.71,5.749,5.705,5.71,5.71,-1.89%,11082
+2020/3/30,5.67,5.68,5.55,5.57,5.57,-2.45%,14479
+2020/3/31,5.56,5.56,5.425,5.455,5.455,-2.06%,56380
+2020/4/1,5.4,5.4,5.2,5.21,5.21,-4.49%,60434
+2020/4/2,5.25,5.443,5.23,5.4,5.4,3.65%,23004
+2020/4/3,5.38,5.45,5.351,5.43,5.43,0.56%,25290
+2020/4/6,5.44,5.54,5.4,5.418,5.418,-0.22%,27242
+2020/4/7,5.52,5.52,5.4,5.415,5.415,-0.06%,37865
+2020/4/8,5.42,5.625,5.394,5.54,5.54,2.31%,33314
+2020/4/9,5.52,5.65,5.51,5.62,5.62,1.44%,23613
+2020/4/13,5.71,5.71,5.43,5.49,5.49,-2.31%,26025
+2020/4/14,5.47,5.48,5.42,5.448,5.448,-0.77%,23042
+2020/4/15,5.42,5.42,5.31,5.389,5.389,-1.08%,20987
+2020/4/16,5.38,5.45,5.32,5.33,5.33,-1.09%,16394
+2020/4/17,5.446,5.58,5.43,5.554,5.554,4.20%,32149
+2020/4/20,5.45,5.45,5.35,5.35,5.35,-3.67%,42929
+2020/4/21,5.38,5.38,5.27,5.36,5.36,0.19%,121160
+2020/4/22,5.47,5.485,5.307,5.33,5.33,-0.56%,32483
+2020/4/23,5.55,5.55,5.24,5.385,5.385,1.03%,40875
+2020/4/24,5.4,5.4,5.1,5.11,5.11,-5.11%,48515
+2020/4/27,5.05,5.11,4.91,4.92,4.92,-3.72%,75863
+2020/4/28,4.92,5.16,4.92,5.08,5.08,3.25%,35479
+2020/4/29,5.33,5.33,5.22,5.25,5.25,3.35%,27432
+2020/4/30,5.41,5.443,5.286,5.405,5.405,2.95%,39869
+2020/5/1,5.4,5.63,5.395,5.47,5.47,1.20%,82932
+2020/5/4,5.52,5.52,5.28,5.33,5.33,-2.56%,64421
+2020/5/5,5.6,5.65,5.43,5.45,5.45,2.25%,48286
+2020/5/6,5.51,5.51,5.31,5.5,5.5,0.92%,21160
+2020/5/7,5.44,5.44,5.26,5.26,5.26,-4.36%,14446
+2020/5/8,5.35,5.35,5.22,5.27,5.27,0.19%,22632
+2020/5/11,5.25,5.265,5.18,5.19,5.19,-1.52%,34775
+2020/5/12,5.229,5.29,5.22,5.223,5.223,0.64%,10950
+2020/5/13,5.2,5.22,5.15,5.17,5.17,-1.01%,19854
+2020/5/14,5.23,5.29,5.214,5.28,5.28,2.13%,55354
+2020/5/15,5.3,5.345,5.21,5.28,5.28,0.00%,36012
+2020/5/18,5.34,5.48,5.34,5.46,5.46,3.41%,48918
+2020/5/19,5.51,5.51,5.4,5.4,5.4,-1.10%,27260
+2020/5/20,5.5,5.56,5.47,5.51,5.51,2.04%,59563
+2020/5/21,5.56,5.56,5.39,5.47,5.47,-0.73%,51305
+2020/5/22,5.4,5.45,5.37,5.44,5.44,-0.55%,19025
+2020/5/26,5.53,5.55,5.4,5.45,5.45,0.18%,42420
+2020/5/27,5.435,5.47,5.39,5.43,5.43,-0.37%,22256
+2020/5/28,5.41,5.48,5.4,5.412,5.412,-0.33%,10668
+2020/5/29,5.4,5.49,5.38,5.47,5.47,1.07%,39850
+2020/6/1,5.47,5.645,5.47,5.47,5.47,0.00%,88493
+2020/6/2,5.53,5.6,5.502,5.59,5.59,2.19%,28277
+2020/6/3,5.62,5.81,5.604,5.76,5.76,3.04%,84035
+2020/6/4,5.77,5.83,5.7,5.82,5.82,1.04%,61380
+2020/6/5,5.9,5.96,5.83,5.95,5.95,2.23%,66685
+2020/6/8,5.97,5.99,5.84,5.852,5.852,-1.65%,63691
+2020/6/9,5.87,5.98,5.86,5.95,5.95,1.67%,43432
+2020/6/10,5.96,6,5.9,5.94,5.94,-0.17%,59579
+2020/6/11,5.93,5.93,5.82,5.84,5.84,-1.68%,61002
+2020/6/12,5.83,5.88,5.78,5.788,5.788,-0.89%,21813
+2020/6/15,5.69,5.79,5.635,5.77,5.77,-0.31%,24283
+2020/6/16,5.85,5.88,5.792,5.83,5.83,1.04%,21621
+2020/6/17,5.83,5.84,5.77,5.814,5.814,-0.27%,64087
+2020/6/18,5.7,5.79,5.7,5.71,5.71,-1.79%,24303
+2020/6/19,5.77,5.84,5.77,5.81,5.81,1.75%,16361
+2020/6/22,5.85,5.85,5.77,5.825,5.825,0.26%,9807
+2020/6/23,5.85,5.85,5.78,5.782,5.782,-0.74%,32563
+2020/6/24,5.78,5.86,5.73,5.76,5.76,-0.38%,15906
+2020/6/25,5.74,5.78,5.735,5.775,5.775,0.26%,5896
+2020/6/26,5.65,5.65,5.59,5.61,5.61,-2.86%,56961
+2020/6/29,5.59,5.69,5.58,5.69,5.69,1.43%,16800
+2020/6/30,5.72,5.75,5.67,5.75,5.75,1.05%,25200
+2020/7/1,5.8,5.89,5.76,5.87,5.87,2.09%,56000
+2020/7/2,5.83,5.9,5.82,5.9,5.9,0.51%,23900
+2020/7/6,5.85,5.89,5.77,5.79,5.79,-1.86%,37100
+2020/7/7,5.75,5.84,5.73,5.82,5.82,0.52%,10400
+2020/7/8,5.84,5.86,5.79,5.84,5.84,0.34%,17400
+2020/7/9,5.85,5.85,5.74,5.77,5.77,-1.20%,38500
+2020/7/10,5.72,5.77,5.69,5.76,5.76,-0.17%,26200
+2020/7/13,5.73,5.73,5.64,5.64,5.64,-2.08%,147800
+2020/7/14,5.6,5.6,5.53,5.56,5.56,-1.42%,60000
+2020/7/15,5.61,5.79,5.61,5.76,5.76,3.60%,54100
+2020/7/16,5.71,5.74,5.69,5.7,5.7,-1.04%,35800
+2020/7/17,5.73,5.74,5.7,5.71,5.71,0.18%,5800
+2020/7/20,5.67,5.72,5.63,5.7,5.7,-0.18%,46611
+2020/7/21,5.77,5.77,5.68,5.69,5.69,-0.18%,68883
+2020/7/22,5.68,5.79,5.68,5.79,5.79,1.76%,27168
+2020/7/23,5.77,5.77,5.71,5.74,5.74,-0.86%,58591
+2020/7/24,5.7,5.72,5.63,5.65,5.65,-1.57%,22516
+2020/7/27,5.6,5.88,5.6,5.88,5.88,4.07%,68281
+2020/7/28,5.82,5.82,5.8,5.8,5.8,-1.36%,26361
+2020/7/29,5.82,5.85,5.755,5.82,5.82,0.34%,26180
+2020/7/30,5.85,5.87,5.76,5.84,5.84,0.34%,55015
+2020/7/31,5.94,6.07,5.928,6.06,6.06,3.77%,208871
+2020/8/3,6.06,6.088,5.98,6.04,6.04,-0.33%,237379
+2020/8/4,6.12,6.12,5.99,6.07,6.07,0.50%,145027
+2020/8/5,6.12,6.14,5.96,6.01,6.01,-0.99%,120229
+2020/8/6,6,6.17,6,6.12,6.12,1.83%,126677
+2020/8/7,6.1,6.104,5.99,5.995,5.995,-2.04%,91604
+2020/8/10,5.99,6.04,5.95,5.96,5.96,-0.58%,48531
+2020/8/11,5.95,6.052,5.95,6.05,6.05,1.51%,83910
+2020/8/12,6.1,6.1,6.02,6.05,6.05,0.00%,42597
+2020/8/13,6.06,6.17,6.06,6.15,6.15,1.65%,70946
+2020/8/14,6.18,6.2,6.135,6.15,6.15,0.00%,51352
+2020/8/17,6.2,6.21,6.15,6.17,6.17,0.33%,39214
+2020/8/18,6.15,6.16,6.016,6.072,6.072,-1.59%,86471
+2020/8/19,6.11,6.2,6.11,6.195,6.195,2.03%,103170
+2020/8/20,6.16,6.16,6.08,6.1,6.1,-1.53%,40577
+2020/8/21,6.09,6.09,6.02,6.031,6.031,-1.13%,28697
+2020/8/24,6.02,6.13,5.99,6.085,6.085,0.90%,743227
+2020/8/25,6.06,6.13,6.03,6.05,6.05,-0.58%,628140
+2020/8/26,6.05,6.05,5.99,6.02,6.02,-0.50%,138966
+2020/8/27,6.05,6.1,6,6.08,6.08,1.00%,123337
+2020/8/28,6.1,6.1,6.02,6.041,6.041,-0.64%,71076
+2020/8/31,6.01,6.07,6.01,6.05,6.05,0.15%,72053
+2020/9/1,6.07,6.105,6,6.01,6.01,-0.66%,71044
+2020/9/2,6.04,6.05,6,6.039,6.039,0.48%,70409
+2020/9/3,5.99,5.99,5.83,5.904,5.904,-2.24%,181927
+2020/9/4,5.88,5.88,5.77,5.82,5.82,-1.42%,95755
+2020/9/8,5.76,5.85,5.75,5.83,5.83,0.17%,76587
+2020/9/9,5.83,5.85,5.79,5.82,5.82,-0.17%,36563
+2020/9/10,5.81,5.81,5.75,5.81,5.81,-0.17%,181396
+2020/9/11,5.79,5.83,5.73,5.81,5.81,0.00%,58103
+2020/9/14,5.78,5.81,5.74,5.78,5.78,-0.52%,42217
+2020/9/15,5.83,5.849,5.75,5.84,5.84,1.04%,184751
+2020/9/16,5.823,5.94,5.811,5.91,5.91,1.20%,110052
+2020/9/17,5.89,6.09,5.881,6.04,6.04,2.20%,168546
+2020/9/18,6.06,6.1,6,6.09,6.09,0.83%,207720
+2020/9/21,6.05,6.08,5.97,6.01,6.01,-1.31%,75231
+2020/9/22,6.07,6.11,6.07,6.11,6.11,1.66%,30053
+2020/9/23,6.12,6.17,6.03,6.04,6.04,-1.15%,65178
+2020/9/24,6.03,6.12,6.02,6.09,6.09,0.83%,30708
+2020/9/25,6.12,6.12,6.085,6.09,6.09,0.00%,11062
+2020/9/28,5.96,6.163,5.9,5.91,5.91,-2.96%,57326
+2020/9/29,5.98,6.08,5.98,6.06,6.06,2.54%,31111
+2020/9/30,6.05,6.1,5.952,6.09,6.09,0.50%,15296
+2020/10/1,6.13,6.15,6.06,6.12,6.12,0.49%,21270
+2020/10/2,6.02,6.16,6.02,6.115,6.115,-0.08%,10555
+2020/10/5,6.14,6.19,6.14,6.16,6.16,0.74%,31414
+2020/10/6,6.17,6.26,6.17,6.24,6.24,1.30%,33634
+2020/10/7,6.27,6.34,6.27,6.3,6.3,0.96%,204098
+2020/10/8,6.32,6.33,6.3,6.3,6.3,0.00%,30459
+2020/10/9,6.26,6.34,6.25,6.33,6.33,0.48%,59136
+2020/10/12,6.35,6.38,6.14,6.189,6.189,-2.23%,41703
+2020/10/13,6.23,6.27,6.185,6.21,6.21,0.34%,24115
+2020/10/14,6.21,6.32,6.21,6.305,6.305,1.53%,24553
+2020/10/15,6.262,6.36,6.25,6.278,6.278,-0.43%,25880
+2020/10/16,6.27,6.32,6.27,6.31,6.31,0.51%,13018
+2020/10/19,6.36,6.42,6.35,6.36,6.36,0.79%,40138
+2020/10/20,6.364,6.37,6.334,6.354,6.354,-0.09%,15338
+2020/10/21,6.33,6.35,6.25,6.34,6.34,-0.22%,5180
+2020/10/22,6.41,6.46,6.41,6.45,6.45,1.74%,20151
+2020/10/23,6.51,6.515,6.35,6.38,6.38,-1.09%,30814
+2020/10/26,6.21,6.38,6.21,6.38,6.38,0.00%,36521
+2020/10/27,6.25,6.42,6.25,6.319,6.319,-0.96%,60277
+2020/10/28,6.25,6.299,6.24,6.27,6.27,-0.78%,13522
+2020/10/29,6.17,6.18,6.11,6.15,6.15,-1.91%,227526
+2020/10/30,6.17,6.17,6.06,6.11,6.11,-0.65%,29001
+2020/11/2,6.14,6.318,6.14,6.27,6.27,2.62%,130690
+2020/11/3,6.23,6.249,6.19,6.217,6.217,-0.85%,14845
+2020/11/4,6.22,6.24,6.15,6.22,6.22,0.05%,52729
+2020/11/5,6.28,6.3,6.16,6.21,6.21,-0.16%,34917
+2020/11/6,6.33,6.441,6.33,6.413,6.413,3.27%,52303
+2020/11/9,6.4,6.45,6.34,6.395,6.395,-0.28%,56664
+2020/11/10,6.37,6.4,6.311,6.4,6.4,0.08%,7836
+2020/11/11,6.36,6.36,6.307,6.33,6.33,-1.09%,25576
+2020/11/12,6.4,6.45,6.38,6.415,6.415,1.34%,33529
+2020/11/13,6.43,6.45,6.36,6.38,6.38,-0.55%,30479
+2020/11/16,6.49,6.56,6.49,6.56,6.56,2.82%,76004
+2020/11/17,6.57,6.59,6.5,6.535,6.535,-0.38%,40554
+2020/11/18,6.53,6.59,6.53,6.57,6.57,0.54%,23718
+2020/11/19,6.51,6.56,6.51,6.537,6.537,-0.50%,9818
+2020/11/20,6.54,6.54,6.4,6.48,6.48,-0.87%,40982
+2020/11/23,6.54,6.545,6.471,6.48,6.48,0.00%,14625
+2020/11/24,6.46,6.49,6.43,6.46,6.46,-0.31%,66309
+2020/11/25,6.48,6.48,6.34,6.4,6.4,-0.93%,78089
+2020/11/27,6.45,6.47,6.41,6.46,6.46,0.94%,14663
+2020/11/30,6.41,6.41,6.32,6.36,6.36,-1.55%,55523
+2020/12/1,6.39,6.45,6.39,6.42,6.42,0.94%,56048
+2020/12/2,6.41,6.48,6.363,6.458,6.458,0.59%,43713
+2020/12/3,6.51,6.51,6.411,6.43,6.43,-0.43%,55409
+2020/12/4,6.4,6.41,6.36,6.395,6.395,-0.54%,29971
+2020/12/7,6.39,6.45,6.34,6.4,6.4,0.08%,49929
+2020/12/8,6.43,6.43,6.362,6.38,6.38,-0.31%,49552
+2020/12/9,6.34,6.55,6.34,6.53,6.53,2.35%,40188
+2020/12/10,6.5,6.5,6.42,6.43,6.43,-1.53%,43533
+2020/12/11,6.45,6.45,6.379,6.39,6.39,-0.62%,38599
+2020/12/14,6.37,6.37,6.27,6.3,6.3,-1.41%,133322
+2020/12/15,6.34,6.36,6.26,6.33,6.33,0.48%,17970
+2020/12/16,6.37,6.43,6.37,6.4,6.4,1.11%,156195
+2020/12/17,6.44,6.49,6.421,6.46,6.46,0.94%,79372
+2020/12/18,6.45,6.45,6.39,6.43,6.43,-0.46%,34297
+2020/12/21,6.44,6.47,6.39,6.435,6.435,0.08%,79131
+2020/12/22,6.46,6.46,6.38,6.411,6.411,-0.37%,34902
+2020/12/23,6.44,6.52,6.425,6.465,6.465,0.84%,53953
+2020/12/24,6.49,6.54,6.47,6.53,6.53,1.01%,32184
+2020/12/28,6.53,6.57,6.49,6.56,6.56,0.46%,34200
+2020/12/29,6.52,6.61,6.5,6.61,6.61,0.76%,32451
+2020/12/30,6.6,6.709,6.577,6.68,6.68,1.06%,40873
+2020/12/31,6.71,6.75,6.65,6.75,6.75,1.05%,59392
+2021/1/4,6.86,6.91,6.76,6.845,6.845,1.41%,114137
+2021/1/5,6.82,6.91,6.771,6.87,6.87,0.37%,85085
+2021/1/6,6.94,6.95,6.88,6.95,6.95,1.16%,56363
+2021/1/7,6.91,6.93,6.77,6.8,6.8,-2.16%,103543
+2021/1/8,6.79,6.86,6.75,6.765,6.765,-0.51%,97017
+2021/1/11,6.71,6.79,6.71,6.76,6.76,-0.07%,32951
+2021/1/12,6.76,6.78,6.7,6.77,6.77,0.15%,136779
+2021/1/13,6.82,6.89,6.82,6.82,6.82,0.74%,152980
+2021/1/14,6.92,7.14,6.92,7.129,7.129,4.53%,130464
+2021/1/15,7.03,7.13,6.981,7.11,7.11,-0.27%,118459
+2021/1/19,7.04,7.04,6.93,6.96,6.96,-2.11%,137172
+2021/1/20,6.99,7.1,6.99,7.035,7.035,1.08%,151619
+2021/1/21,7,7,6.85,6.97,6.97,-0.92%,53817
+2021/1/22,6.9,6.918,6.831,6.901,6.901,-0.99%,102005
+2021/1/25,6.91,6.95,6.891,6.91,6.91,0.13%,54176
+2021/1/26,6.9,6.95,6.88,6.946,6.946,0.52%,23761
+2021/1/27,6.98,6.98,6.89,6.909,6.909,-0.53%,100422
+2021/1/28,6.95,6.99,6.86,6.875,6.875,-0.49%,48938
+2021/1/29,6.86,6.95,6.86,6.91,6.91,0.51%,27740
+2021/2/1,6.96,7.03,6.96,7.015,7.015,1.52%,174049
+2021/2/2,7.01,7.05,6.954,7.03,7.03,0.21%,46210
+2021/2/3,7.05,7.05,6.96,6.97,6.97,-0.85%,36352
+2021/2/4,6.92,7.011,6.91,7.01,7.01,0.57%,40915
+2021/2/5,7.01,7.18,7.01,7.17,7.17,2.28%,63911
+2021/2/8,7.22,7.22,7.117,7.15,7.15,-0.28%,51198
+2021/2/9,7.2,7.2,7.04,7.17,7.17,0.28%,70141
+2021/2/10,7.17,7.33,7.17,7.19,7.19,0.28%,79702
+2021/2/11,7.21,7.24,7.18,7.19,7.19,0.00%,23544
+2021/2/12,7.23,7.23,7.11,7.125,7.125,-0.90%,51752
+2021/2/16,7.22,7.27,7.21,7.27,7.27,2.04%,78825
+2021/2/17,7.33,7.35,7.27,7.34,7.34,0.96%,47495
+2021/2/18,7.37,7.5,7.37,7.5,7.5,2.18%,83098
+2021/2/19,7.58,7.64,7.565,7.635,7.635,1.80%,81319
+2021/2/22,7.6,7.829,7.6,7.785,7.785,1.96%,145274
+2021/2/23,7.81,7.81,7.66,7.66,7.66,-1.61%,130816
+2021/2/24,7.695,7.77,7.67,7.76,7.76,1.31%,54406
+2021/2/25,7.88,7.88,7.57,7.64,7.64,-1.55%,101219
+2021/2/26,7.53,7.56,7.43,7.445,7.445,-2.55%,132636
+2021/3/1,7.5,7.536,7.37,7.425,7.425,-0.27%,143414
+2021/3/2,7.43,7.53,7.36,7.51,7.51,1.14%,476776
+2021/3/3,7.4,7.42,7.361,7.375,7.375,-1.80%,135023
+2021/3/4,7.35,7.45,7.35,7.4,7.4,0.34%,131159
+2021/3/5,7.5,7.52,7.43,7.52,7.52,1.62%,96884
+2021/3/8,7.44,7.45,7.396,7.41,7.41,-1.46%,72000
+2021/3/9,7.39,7.39,7.28,7.28,7.28,-1.75%,164741
+2021/3/10,7.36,7.39,7.34,7.36,7.36,1.10%,97784
+2021/3/11,7.49,7.51,7.43,7.495,7.495,1.83%,109827
+2021/3/12,7.46,7.465,7.41,7.43,7.43,-0.87%,31357
+2021/3/15,7.46,7.47,7.39,7.455,7.455,0.34%,53640
+2021/3/16,7.6,7.6,7.48,7.52,7.52,0.87%,89527
+2021/3/17,7.51,7.51,7.42,7.43,7.43,-1.20%,19995
+2021/3/18,7.41,7.46,7.33,7.335,7.335,-1.28%,75028
+2021/3/19,7.35,7.35,7.25,7.33,7.33,-0.07%,61376
+2021/3/22,7.27,7.3,7.265,7.27,7.27,-0.82%,46479
+2021/3/23,7.18,7.22,7.1,7.19,7.19,-1.10%,135820
+2021/3/24,7.18,7.31,7.18,7.26,7.26,0.97%,35517
+2021/3/25,7.19,7.19,7.07,7.094,7.094,-2.29%,50418
+2021/3/26,7.13,7.16,7.1,7.13,7.13,0.51%,27232
+2021/3/29,7.1,7.11,7.03,7.105,7.105,-0.35%,48796
+2021/3/30,7.05,7.12,7.05,7.055,7.055,-0.70%,23347
+2021/3/31,7.02,7.1,6.97,7.03,7.03,-0.35%,99133
+2021/4/1,7.1,7.1,6.97,6.991,6.991,-0.55%,42272
+2021/4/5,6.99,7.04,6.97,6.98,6.98,-0.16%,168278
+2021/4/6,7.04,7.135,7.04,7.09,7.09,1.58%,136072
+2021/4/7,7.09,7.206,7.09,7.16,7.16,0.99%,91623
+2021/4/8,7.176,7.25,7.176,7.231,7.231,0.99%,53011
+2021/4/9,7.32,7.4,7.3,7.36,7.36,1.78%,51532
+2021/4/12,7.42,7.42,7.28,7.285,7.285,-1.02%,70181
+2021/4/13,7.35,7.42,7.35,7.36,7.36,1.03%,30481
+2021/4/14,7.41,7.538,7.41,7.52,7.52,2.17%,74373
+2021/4/15,7.56,7.71,7.56,7.65,7.65,1.73%,72989
+2021/4/16,7.73,7.801,7.7,7.8,7.8,1.96%,70501
+2021/4/19,7.79,7.79,7.65,7.66,7.66,-1.79%,61206
+2021/4/20,7.8,7.91,7.765,7.86,7.86,2.61%,97527
+2021/4/21,7.79,7.942,7.79,7.94,7.94,1.02%,68520
+2021/4/22,7.96,8,7.915,7.97,7.97,0.38%,56944
+2021/4/23,8.02,8.02,7.93,7.975,7.975,0.06%,54939
+2021/4/26,8.01,8.1,7.94,8.1,8.1,1.57%,102160
+2021/4/27,8.07,8.36,8.03,8.36,8.36,3.21%,163218
+2021/4/28,8.14,8.14,8,8.07,8.07,-3.47%,233802
+2021/4/29,8.07,8.08,7.74,8,8,-0.87%,142016
+2021/4/30,7.9,8.04,7.9,7.99,7.99,-0.12%,36532
+2021/5/3,8.11,8.15,7.955,7.96,7.96,-0.38%,103168
+2021/5/4,8.09,8.14,8.02,8.12,8.12,2.01%,207650
+2021/5/5,8.15,8.27,8.12,8.245,8.245,1.54%,85000
+2021/5/6,8.25,8.34,8.177,8.3,8.3,0.67%,145493
+2021/5/7,8.31,8.32,8.25,8.3,8.3,0.00%,112855
+2021/5/10,8.4,8.4,8.221,8.3,8.3,0.00%,70238
+2021/5/11,8.36,8.53,8.36,8.5,8.5,2.41%,141796
+2021/5/12,8.52,8.52,8.37,8.42,8.42,-0.94%,140979
+2021/5/13,8.26,8.3,8.07,8.15,8.15,-3.21%,196498
+2021/5/14,8.27,8.27,8.07,8.1,8.1,-0.61%,81736
+2021/5/17,8.1,8.19,8.1,8.14,8.14,0.49%,64444
+2021/5/18,8.09,8.28,8.09,8.22,8.22,0.98%,72522
+2021/5/19,8.2,8.2,8.115,8.17,8.17,-0.61%,47130
+2021/5/20,8.13,8.22,8.13,8.13,8.13,-0.49%,44761
+2021/5/21,8.02,8.05,7.98,8.049,8.049,-1.00%,103156
+2021/5/24,8,8.1,8,8.061,8.061,0.15%,37330
+2021/5/25,8.15,8.24,8.09,8.159,8.159,1.22%,165040
+2021/5/26,8.1,8.1,8.01,8.07,8.07,-1.09%,79780
+2021/5/27,8.19,8.23,8.1,8.23,8.23,1.98%,39004
+2021/5/28,8.3,8.38,8.2,8.23,8.23,0.00%,144909
+2021/6/1,8.31,8.43,8.31,8.42,8.42,2.31%,87013
+2021/6/2,8.4,8.43,8.32,8.38,8.38,-0.48%,84212
+2021/6/3,8.33,8.33,8.22,8.249,8.249,-1.56%,37478
+2021/6/4,8.3,8.43,8.3,8.389,8.389,1.70%,60272
+2021/6/7,8.38,8.38,8.24,8.28,8.28,-1.30%,57473
+2021/6/8,8.44,8.449,8.39,8.43,8.43,1.81%,91320
+2021/6/9,8.45,8.479,8.39,8.42,8.42,-0.12%,25090
+2021/6/10,8.47,8.47,8.42,8.441,8.441,0.25%,44033
+2021/6/11,8.37,8.47,8.355,8.464,8.464,0.27%,100823
+2021/6/14,8.15,8.32,8.15,8.301,8.301,-1.93%,50125
+2021/6/15,8.2,8.24,8.16,8.18,8.18,-1.46%,44039
+2021/6/16,8.2,8.29,8.2,8.22,8.22,0.49%,49897
+2021/6/17,8.08,8.171,8.01,8.04,8.04,-2.19%,82146
+2021/6/18,8.04,8.05,7.96,7.96,7.96,-1.00%,75765
+2021/6/21,8.01,8.26,7.96,8.19,8.19,2.89%,77836
+2021/6/22,8.075,8.09,7.98,8.05,8.05,-1.71%,23215
+2021/6/23,8.22,8.22,8.05,8.121,8.121,0.88%,27206
+2021/6/24,8.07,8.25,8.051,8.245,8.245,1.53%,25882
+2021/6/25,8.29,8.31,8.201,8.28,8.28,0.42%,44268
+2021/6/28,8.33,8.43,8.3,8.4,8.4,1.45%,22424
+2021/6/29,8.31,8.4,8.31,8.37,8.37,-0.36%,59590
+2021/6/30,8.379,8.5,8.34,8.49,8.49,1.43%,46390
+2021/7/1,8.6,8.65,8.39,8.47,8.47,-0.24%,97899
+2021/7/2,8.56,8.65,8.501,8.61,8.61,1.65%,56147
+2021/7/6,8.65,8.72,8.47,8.501,8.501,-1.27%,64029
+2021/7/7,8.45,8.46,8.35,8.44,8.44,-0.72%,22806
+2021/7/8,8.43,8.43,8.28,8.29,8.29,-1.78%,48530
+2021/7/9,8.26,8.36,8.26,8.34,8.34,0.60%,32930
+2021/7/12,8.34,8.34,8.256,8.31,8.31,-0.36%,131000
+2021/7/13,8.22,8.309,8.15,8.28,8.28,-0.36%,63643
+2021/7/14,8.26,8.28,8.17,8.207,8.207,-0.88%,59919
+2021/7/15,8.23,8.39,8.23,8.39,8.39,2.23%,43390
+2021/7/16,8.419,8.52,8.36,8.465,8.465,0.89%,50340
+2021/7/19,8.36,8.43,8.25,8.28,8.28,-2.19%,180150
+2021/7/20,8.34,8.406,8.33,8.39,8.39,1.33%,53668
+2021/7/21,8.35,8.49,8.34,8.482,8.482,1.10%,29093
+2021/7/22,8.41,8.5,8.41,8.49,8.49,0.09%,42789
+2021/7/23,8.57,8.7,8.57,8.67,8.67,2.12%,61602
+2021/7/26,8.68,8.84,8.66,8.84,8.84,1.96%,125901
+2021/7/27,8.87,8.87,8.68,8.7,8.7,-1.58%,55666
+2021/7/28,8.74,8.85,8.74,8.81,8.81,1.26%,35920
+2021/7/29,8.8,8.83,8.69,8.72,8.72,-1.02%,51101
+2021/7/30,8.68,8.69,8.511,8.54,8.54,-2.06%,73745
+2021/8/2,8.6,8.698,8.6,8.64,8.64,1.17%,33172
+2021/8/3,8.64,8.73,8.6,8.69,8.69,0.58%,39415
+2021/8/4,8.75,8.75,8.65,8.72,8.72,0.35%,86895
+2021/8/5,8.86,8.94,8.78,8.94,8.94,2.52%,50396
+2021/8/6,8.98,8.98,8.91,8.95,8.95,0.11%,48168
+2021/8/9,8.88,8.9,8.81,8.89,8.89,-0.67%,45153
+2021/8/10,9.03,9.18,9.03,9.18,9.18,3.26%,109938
+2021/8/11,9.1,9.217,9.1,9.21,9.21,0.33%,61458
+2021/8/12,9.21,9.31,9.21,9.31,9.31,1.09%,42625
+2021/8/13,9.39,9.5,9.38,9.5,9.5,2.04%,165913
+2021/8/16,9.52,9.52,9.42,9.5,9.5,0.00%,71404
+2021/8/17,9.5,9.51,9.44,9.48,9.48,-0.21%,51403
+2021/8/18,9.55,9.611,9.53,9.53,9.53,0.53%,104248
+2021/8/19,9.56,9.56,9.4,9.42,9.42,-1.15%,142696
+2021/8/20,9.4,9.43,9.31,9.31,9.31,-1.17%,56938
+2021/8/23,9.39,9.46,9.36,9.46,9.46,1.61%,72172
+2021/8/24,9.44,9.53,9.44,9.45,9.45,-0.11%,14849
+2021/8/25,9.45,9.58,9.43,9.57,9.57,1.27%,101840
+2021/8/26,9.5,9.52,9.45,9.501,9.501,-0.72%,23474
+2021/8/27,9.56,9.73,9.52,9.69,9.69,1.99%,751695
+2021/8/30,9.78,9.81,9.69,9.79,9.79,1.03%,246439
+2021/8/31,9.73,9.73,9.591,9.68,9.68,-1.12%,58526
+2021/9/1,9.66,9.69,9.6,9.64,9.64,-0.41%,26709
+2021/9/2,9.64,9.758,9.61,9.74,9.74,1.04%,81885
+2021/9/3,9.69,9.69,9.62,9.63,9.63,-1.13%,40352
+2021/9/7,9.66,9.69,9.56,9.56,9.56,-0.73%,88540
+2021/9/8,9.61,9.66,9.55,9.55,9.55,-0.10%,25970
+2021/9/9,9.52,9.581,9.42,9.47,9.47,-0.84%,57604
+2021/9/10,9.44,9.44,9.33,9.35,9.35,-1.27%,97749
+2021/9/13,9.38,9.48,9.32,9.45,9.45,1.07%,216768
+2021/9/14,9.44,9.45,9.375,9.41,9.41,-0.42%,34064
+2021/9/15,9.59,9.68,9.58,9.68,9.68,2.87%,58950
+2021/9/16,9.61,9.61,9.471,9.54,9.54,-1.45%,40626
+2021/9/17,9.5,9.5,9.366,9.41,9.41,-1.36%,50904
+2021/9/20,9.37,9.39,9.27,9.31,9.31,-1.06%,38212
+2021/9/21,9.32,9.39,9.3,9.33,9.33,0.21%,11874
+2021/9/22,9.51,9.538,9.44,9.47,9.47,1.50%,56002
+2021/9/23,9.53,9.62,9.51,9.59,9.59,1.27%,30315
+2021/9/24,9.44,9.47,9.4,9.44,9.44,-1.56%,26747
+2021/9/27,9.43,9.43,9.31,9.32,9.32,-1.27%,20199
+2021/9/28,9.37,9.43,9.32,9.43,9.43,1.18%,22458
+2021/9/29,9.38,9.4,9.34,9.36,9.36,-0.74%,29690
+2021/9/30,9.32,9.56,9.29,9.55,9.55,2.03%,49611
+2021/10/1,9.51,9.55,9.484,9.515,9.515,-0.37%,45731
+2021/10/4,9.49,9.49,9.34,9.37,9.37,-1.52%,34694
+2021/10/5,9.48,9.499,9.38,9.47,9.47,1.07%,27192
+2021/10/6,9.45,9.465,9.38,9.45,9.45,-0.21%,11116
+2021/10/7,9.43,9.499,9.42,9.47,9.47,0.21%,22611
+2021/10/8,9.5,9.68,9.48,9.657,9.657,1.97%,96476
+2021/10/11,9.7,9.75,9.62,9.68,9.68,0.24%,86835
+2021/10/12,9.63,9.68,9.57,9.585,9.585,-0.98%,93959
+2021/10/13,9.6,9.6,9.49,9.52,9.52,-0.68%,39118
+2021/10/14,9.47,9.49,9.382,9.43,9.43,-0.95%,68580
+2021/10/15,9.58,9.584,9.51,9.58,9.58,1.59%,34201
+2021/10/18,9.55,9.55,9.41,9.41,9.41,-1.77%,106184
+2021/10/19,9.31,9.37,9.295,9.35,9.35,-0.64%,164233
+2021/10/20,9.33,9.33,9.23,9.24,9.24,-1.18%,116807
+2021/10/21,9.26,9.29,9.16,9.28,9.28,0.43%,591515
+2021/10/22,9.3,9.3,9.24,9.27,9.27,-0.11%,169994
+2021/10/25,9.31,9.38,9.265,9.36,9.36,0.97%,599129
+2021/10/26,9.4,9.47,9.381,9.44,9.44,0.85%,80192
+2021/10/27,9.49,9.549,9.47,9.49,9.49,0.53%,46027
+2021/10/28,9.53,9.53,9.435,9.48,9.48,-0.11%,76176
+2021/10/29,9.42,9.42,9.31,9.31,9.31,-1.79%,114779
+2021/11/1,9.4,9.448,9.36,9.39,9.39,0.86%,47587
+2021/11/2,9.47,9.51,9.44,9.5,9.5,1.17%,31642
+2021/11/3,9.48,9.48,9.41,9.44,9.44,-0.63%,30650
+2021/11/4,9.54,9.57,9.5,9.54,9.54,1.06%,67423
+2021/11/5,9.58,9.66,9.57,9.66,9.66,1.26%,66932
+2021/11/8,9.66,9.67,9.62,9.65,9.65,-0.10%,35581
+2021/11/9,9.64,9.64,9.59,9.63,9.63,-0.21%,38933
+2021/11/10,9.61,9.61,9.5,9.5,9.5,-1.35%,33610
+2021/11/11,9.6,9.74,9.6,9.73,9.73,2.42%,105634
+2021/11/12,9.75,9.75,9.66,9.66,9.66,-0.72%,41518
+2021/11/15,9.73,9.73,9.53,9.53,9.53,-1.35%,44605
+2021/11/16,9.65,9.67,9.601,9.64,9.64,1.15%,34611
+2021/11/17,9.7,9.83,9.7,9.83,9.83,1.97%,120778
+2021/11/18,9.85,9.87,9.68,9.72,9.72,-1.12%,86003
+2021/11/19,9.74,9.74,9.6,9.68,9.68,-0.41%,66759
+2021/11/22,9.54,9.57,9.51,9.54,9.54,-1.45%,61539
+2021/11/23,9.58,9.68,9.52,9.649,9.649,1.14%,123102
+2021/11/24,9.6,9.63,9.54,9.63,9.63,-0.20%,22538
+2021/11/26,9.37,9.39,9.2,9.33,9.33,-3.12%,119689
+2021/11/29,9.35,9.4,9.21,9.22,9.22,-1.18%,51476
+2021/11/30,9.09,9.13,8.96,8.97,8.97,-2.71%,193422
+2021/12/1,9.03,9.1,8.94,8.95,8.95,-0.22%,116762
+2021/12/2,9,9.04,8.93,8.93,8.93,-0.22%,52101
+2021/12/3,8.96,9.061,8.96,9.001,9.001,0.80%,15568
+2021/12/6,9.09,9.16,9.081,9.12,9.12,1.32%,48180
+2021/12/7,9.27,9.33,9.25,9.3,9.3,1.97%,31030
+2021/12/8,9.4,9.5,9.38,9.45,9.45,1.61%,60333
+2021/12/9,9.42,9.44,9.4,9.41,9.41,-0.42%,18593
+2021/12/10,9.41,9.455,9.41,9.44,9.44,0.32%,9324
+2021/12/13,9.42,9.46,9.42,9.42,9.42,-0.21%,27780
+2021/12/14,9.43,9.48,9.42,9.43,9.43,0.11%,43773
+2021/12/15,9.301,9.36,9.28,9.34,9.34,-0.95%,17934
+2021/12/16,9.32,9.385,9.3,9.37,9.37,0.32%,18824
+2021/12/17,9.3,9.3,9.18,9.18,9.18,-2.03%,19796
+2021/12/20,9.1,9.1,8.977,9.01,9.01,-1.85%,57426
+2021/12/21,8.99,9.09,8.99,9.06,9.06,0.55%,40840
+2021/12/22,9.15,9.3,9.12,9.268,9.268,2.30%,56284
+2021/12/23,9.24,9.3,9.24,9.28,9.28,0.13%,87004
+2021/12/27,9.26,9.33,9.21,9.29,9.29,0.11%,27547
+2021/12/28,9.25,9.28,9.2,9.2,9.2,-0.97%,49121
+2021/12/29,9.18,9.278,9.17,9.23,9.23,0.33%,12201
+2021/12/30,9.27,9.27,9.105,9.13,9.13,-1.08%,16250
+2021/12/31,9.17,9.23,9.17,9.2,9.2,0.77%,8376
+2022/1/3,9.21,9.25,9.14,9.2,9.2,0.00%,29516
+2022/1/4,9.19,9.2,9.12,9.16,9.16,-0.43%,14757
+2022/1/5,9.12,9.12,9.01,9.01,9.01,-1.64%,17057
+2022/1/6,8.98,9.049,8.915,8.92,8.92,-1.00%,51170
+2022/1/7,8.92,8.94,8.87,8.88,8.88,-0.45%,197858
+2022/1/10,8.8,8.82,8.71,8.81,8.81,-0.79%,49289
+2022/1/11,8.83,8.89,8.79,8.87,8.87,0.68%,25742
+2022/1/12,8.95,9,8.93,8.93,8.93,0.68%,18383
+2022/1/13,8.96,8.96,8.83,8.9,8.9,-0.34%,56971
+2022/1/14,8.93,9.02,8.911,9.01,9.01,1.24%,20189
+2022/1/18,9.07,9.16,9.055,9.079,9.079,0.77%,188599
+2022/1/19,9.13,9.28,9.13,9.25,9.25,1.88%,252892
+2022/1/20,9.31,9.35,9.16,9.162,9.162,-0.95%,203955
+2022/1/21,9.18,9.23,9.18,9.19,9.19,0.31%,31892
+2022/1/24,9.16,9.24,9.05,9.23,9.23,0.44%,107663
+2022/1/25,9.111,9.19,9.11,9.16,9.16,-0.76%,227507
+2022/1/26,9.06,9.09,9.01,9.05,9.05,-1.20%,115978
+2022/1/27,9.11,9.11,9,9,9,-0.55%,38597
+2022/1/28,8.99,9.02,8.91,8.98,8.98,-0.22%,61867
+2022/1/31,8.98,8.98,8.79,8.93,8.93,-0.56%,22384
+2022/2/1,9.02,9.02,8.95,8.97,8.97,0.45%,181421
+2022/2/2,8.9,8.9,8.76,8.76,8.76,-2.34%,49818
+2022/2/3,8.72,8.89,8.72,8.82,8.82,0.68%,51346
+2022/2/4,8.86,8.89,8.83,8.87,8.87,0.57%,29023
+2022/2/7,8.84,8.889,8.83,8.85,8.85,-0.23%,39898
+2022/2/8,8.84,8.87,8.79,8.86,8.86,0.11%,30266
+2022/2/9,8.95,8.999,8.931,8.96,8.96,1.13%,37962
+2022/2/10,8.94,9,8.92,8.93,8.93,-0.33%,13789
+2022/2/11,8.95,8.95,8.88,8.92,8.92,-0.11%,110204
+2022/2/14,8.88,8.89,8.82,8.87,8.87,-0.56%,62201
+2022/2/15,8.81,8.85,8.78,8.84,8.84,-0.34%,21210
+2022/2/16,8.839,8.88,8.76,8.82,8.82,-0.23%,281745
+2022/2/17,8.82,8.91,8.81,8.865,8.865,0.51%,31812
+2022/2/18,8.97,8.97,8.81,8.84,8.84,-0.28%,34712
+2022/2/22,8.91,8.96,8.9,8.95,8.95,1.24%,185901
+2022/2/23,8.97,8.97,8.901,8.91,8.91,-0.45%,83189
+2022/2/24,9.03,9.06,8.89,8.97,8.97,0.67%,84358
+2022/2/25,8.9,8.9,8.8,8.82,8.82,-1.67%,77622
+2022/2/28,8.88,8.9,8.77,8.8,8.8,-0.23%,145890
+2022/3/1,9.02,9.12,8.97,9.05,9.05,2.84%,100258
+2022/3/2,9.14,9.25,9.136,9.21,9.21,1.77%,352258
+2022/3/3,9.22,9.37,9.16,9.37,9.37,1.74%,202180
+2022/3/4,9.54,9.59,9.43,9.59,9.59,2.35%,222971
+2022/3/7,9.61,9.62,9.51,9.61,9.61,0.21%,324942
+2022/3/8,9.63,9.74,9.58,9.6,9.6,-0.10%,164875
+2022/3/9,9.57,9.629,9.46,9.46,9.46,-1.46%,210117
+2022/3/10,9.6,9.65,9.55,9.62,9.62,1.69%,96069
+2022/3/11,9.62,9.65,9.55,9.62,9.62,0.00%,33514
+2022/3/14,9.57,9.6,9.5,9.532,9.532,-0.91%,125438
+2022/3/15,9.43,9.43,9.31,9.37,9.37,-1.70%,98650
+2022/3/16,9.37,9.37,9.23,9.26,9.26,-1.17%,108266
+2022/3/17,9.39,9.4,9.31,9.36,9.36,1.08%,28218
+2022/3/18,9.35,9.45,9.32,9.43,9.43,0.75%,25427
+2022/3/21,9.59,9.6,9.5,9.6,9.6,1.80%,63727
+2022/3/22,9.62,9.62,9.53,9.59,9.59,-0.10%,154614
+2022/3/23,9.6,9.62,9.546,9.62,9.62,0.31%,33210
+2022/3/24,9.72,9.72,9.56,9.6,9.6,-0.21%,47211
+2022/3/25,9.65,9.74,9.65,9.74,9.74,1.46%,63421
+2022/3/28,9.71,9.74,9.604,9.74,9.74,0.00%,52977
+2022/3/29,9.49,9.55,9.41,9.51,9.51,-2.36%,72693
+2022/3/30,9.61,9.699,9.61,9.67,9.67,1.68%,226358
+2022/3/31,9.64,9.67,9.58,9.65,9.65,-0.21%,95111
+2022/4/1,9.58,9.64,9.56,9.56,9.56,-0.93%,43895
+2022/4/4,9.7,9.73,9.65,9.71,9.71,1.57%,91298
+2022/4/5,9.75,9.76,9.68,9.73,9.73,0.21%,103297
+2022/4/6,9.65,9.73,9.65,9.73,9.73,0.00%,40077
+2022/4/7,9.86,9.89,9.79,9.84,9.84,1.13%,113614
+2022/4/8,10,10.1,9.97,10.1,10.1,2.64%,206455
+2022/4/11,10.07,10.118,10.01,10.1,10.1,0.00%,429760
+2022/4/12,10.11,10.15,10.06,10.09,10.09,-0.10%,192940
+2022/4/13,10.14,10.18,10.02,10.08,10.08,-0.10%,108565
+2022/4/14,10.1,10.11,9.93,10.06,10.06,-0.20%,215690
+2022/4/18,10.03,10.12,9.99,10.12,10.12,0.60%,214927
+2022/4/19,9.93,9.94,9.83,9.84,9.84,-2.77%,143028
+2022/4/20,9.84,9.89,9.8,9.82,9.82,-0.20%,75378
+2022/4/21,9.84,9.93,9.81,9.91,9.91,0.92%,88682
+2022/4/22,9.7,9.7,9.57,9.57,9.57,-3.43%,208176
+2022/4/25,9.45,9.5,9.435,9.47,9.47,-1.04%,301928
+2022/4/26,9.51,9.55,9.42,9.44,9.44,-0.32%,103534
+2022/4/27,9.55,9.58,9.41,9.41,9.41,-0.32%,88473
+2022/4/28,9.4,9.59,9.38,9.57,9.57,1.70%,77972
+2022/4/29,9.63,9.68,9.575,9.58,9.58,0.10%,148981
+2022/5/2,9.47,9.5,9.42,9.47,9.47,-1.15%,124428
+2022/5/3,9.43,9.48,9.4,9.43,9.43,-0.42%,94158
+2022/5/4,9.42,9.48,9.36,9.46,9.46,0.32%,42180
+2022/5/5,9.47,9.5,9.39,9.48,9.48,0.21%,179170
+2022/5/6,9.48,9.61,9.43,9.56,9.56,0.84%,81778
+2022/5/9,9.46,9.46,9.37,9.37,9.37,-1.99%,158574
+2022/5/10,9.41,9.44,9.36,9.36,9.36,-0.11%,154035
+2022/5/11,9.36,9.45,9.35,9.37,9.37,0.11%,161558
+2022/5/12,9.34,9.41,9.28,9.38,9.38,0.11%,78263
+2022/5/13,9.45,9.615,9.45,9.61,9.61,2.45%,229994
+2022/5/16,9.7,9.869,9.7,9.85,9.85,2.50%,205515
+2022/5/17,9.91,10.037,9.89,9.98,9.98,1.32%,245242
+2022/5/18,10.01,10.01,9.87,9.93,9.93,-0.50%,275030
+2022/5/19,9.86,9.94,9.81,9.91,9.91,-0.20%,126620
+2022/5/20,9.92,10.06,9.92,10.05,10.05,1.41%,193684
+2022/5/23,10.01,10.01,9.93,9.97,9.97,-0.80%,87881
+2022/5/24,9.97,9.978,9.8,9.96,9.96,-0.10%,117434
+2022/5/25,9.85,9.92,9.84,9.9,9.9,-0.60%,188224
+2022/5/26,9.88,9.88,9.8,9.82,9.82,-0.81%,123951
+2022/5/27,9.81,9.91,9.78,9.86,9.86,0.41%,57864
+2022/5/31,9.93,9.93,9.752,9.785,9.785,-0.76%,109472
+2022/6/1,9.81,9.9,9.78,9.82,9.82,0.36%,112523
+2022/6/2,9.79,9.87,9.73,9.77,9.77,-0.51%,92611
+2022/6/3,9.76,9.82,9.75,9.82,9.82,0.51%,41978
+2022/6/6,9.85,9.95,9.845,9.93,9.93,1.12%,119935
+2022/6/7,9.86,9.86,9.66,9.67,9.67,-2.62%,254064
+2022/6/8,9.66,9.78,9.65,9.69,9.69,0.21%,121281
+2022/6/9,9.72,9.86,9.72,9.82,9.82,1.34%,142988
+2022/6/10,9.72,9.72,9.61,9.64,9.64,-1.83%,75107
+2022/6/13,9.54,9.565,9.484,9.5,9.5,-1.45%,213469
+2022/6/14,9.48,9.55,9.44,9.52,9.52,0.21%,103966
+2022/6/15,9.43,9.43,9.33,9.37,9.37,-1.58%,76691
+2022/6/16,9.36,9.47,9.36,9.41,9.41,0.43%,69713
+2022/6/17,9.44,9.52,9.38,9.38,9.38,-0.32%,54437
+2022/6/21,9.48,9.584,9.42,9.44,9.44,0.64%,89781
+2022/6/22,9.38,9.38,9.31,9.31,9.31,-1.38%,43215
+2022/6/23,9.29,9.31,9.22,9.25,9.25,-0.64%,136407
+2022/6/24,9.16,9.25,9.16,9.21,9.21,-0.43%,237612
+2022/6/27,9.15,9.265,9.15,9.19,9.19,-0.22%,45398
+2022/6/28,9.27,9.34,9.25,9.25,9.25,0.65%,89938
+2022/6/29,9.32,9.32,9.27,9.3,9.3,0.54%,10937
+2022/6/30,9.29,9.32,9.25,9.32,9.32,0.22%,49218
+2022/7/1,9.22,9.22,9.1,9.12,9.12,-2.15%,120832
+2022/7/5,9.07,9.09,8.955,9.02,9.02,-1.10%,221234
+2022/7/6,9.03,9.06,8.95,9.04,9.04,0.22%,109191
+2022/7/7,9.16,9.25,9.16,9.25,9.25,2.32%,131744
+2022/7/8,9.39,9.45,9.32,9.45,9.45,2.16%,86161
+2022/7/11,9.42,9.44,9.3,9.3,9.3,-1.59%,48829
+2022/7/12,9.25,9.3,9.25,9.27,9.27,-0.32%,66345
+2022/7/13,9.3,9.42,9.3,9.42,9.42,1.62%,69107
+2022/7/14,9.36,9.37,9.27,9.35,9.35,-0.74%,42326
+2022/7/15,9.4,9.52,9.38,9.42,9.42,0.75%,95314
+2022/7/18,9.55,9.58,9.475,9.5,9.5,0.85%,86856
+2022/7/19,9.4,9.41,9.3,9.35,9.35,-1.58%,57015
+2022/7/20,9.31,9.31,9.19,9.19,9.19,-1.71%,36980
+2022/7/21,9.16,9.19,9.08,9.115,9.115,-0.82%,24192
+2022/7/22,8.97,8.975,8.87,8.88,8.88,-2.58%,103590
+2022/7/25,8.84,8.84,8.72,8.73,8.73,-1.69%,134136
+2022/7/26,8.77,8.79,8.715,8.74,8.74,0.11%,106947
+2022/7/27,8.78,8.78,8.68,8.69,8.69,-0.57%,35439
+2022/7/28,8.77,8.89,8.77,8.86,8.86,1.96%,103397
+2022/7/29,8.85,8.85,8.73,8.73,8.73,-1.47%,18142
+2022/8/1,8.72,8.77,8.58,8.74,8.74,0.11%,58849
+2022/8/2,8.71,8.82,8.7,8.8,8.8,0.69%,31135
+2022/8/3,8.88,8.92,8.82,8.86,8.86,0.68%,19922
+2022/8/4,8.87,8.87,8.74,8.74,8.74,-1.35%,34628
+2022/8/5,8.77,8.9,8.77,8.87,8.87,1.49%,35700
+2022/8/8,8.85,8.95,8.85,8.95,8.95,0.90%,44643
+2022/8/9,8.94,8.94,8.85,8.94,8.94,-0.11%,179431
+2022/8/10,9.02,9.03,8.95,9.03,9.03,1.01%,19340
+2022/8/11,9.1,9.12,9.03,9.12,9.12,1.00%,24784
+2022/8/12,9.12,9.17,9.12,9.17,9.17,0.55%,21537
+2022/8/15,9.1,9.15,9.07,9.1,9.1,-0.76%,29196
+2022/8/16,9.07,9.105,8.95,8.95,8.95,-1.65%,53840
+2022/8/17,8.96,9,8.95,8.95,8.95,0.00%,18483
+2022/8/18,8.92,8.92,8.78,8.78,8.78,-1.90%,56685
+2022/8/19,8.81,8.95,8.78,8.91,8.91,1.48%,42974
+2022/8/22,8.84,8.9,8.801,8.87,8.87,-0.45%,51957
+2022/8/23,8.84,8.9,8.84,8.86,8.86,-0.11%,67135
+2022/8/24,8.93,8.99,8.92,8.94,8.94,0.90%,20487
+2022/8/25,8.87,8.87,8.8,8.84,8.84,-1.12%,26475
+2022/8/26,9,9.06,8.98,9.05,9.05,2.38%,33572
+2022/8/29,9.06,9.1,9.01,9.1,9.1,0.55%,23047
+2022/8/30,9.041,9.041,8.93,8.94,8.94,-1.76%,25637
+2022/8/31,8.88,8.899,8.85,8.85,8.85,-1.01%,10310
+2022/9/1,8.83,8.89,8.811,8.88,8.88,0.34%,90454
+2022/9/2,8.93,8.99,8.92,8.94,8.94,0.68%,58193
+2022/9/6,8.91,8.91,8.82,8.82,8.82,-1.34%,31339
+2022/9/7,8.9,8.97,8.87,8.89,8.89,0.79%,25392
+2022/9/8,8.86,8.93,8.82,8.83,8.83,-0.67%,23606
+2022/9/9,8.86,8.97,8.86,8.97,8.97,1.59%,77222
+2022/9/12,8.97,9.01,8.93,9.01,9.01,0.45%,40313
+2022/9/13,9.01,9.01,8.93,8.94,8.94,-0.78%,154150
+2022/9/14,9,9.01,8.94,9,9,0.67%,58433
+2022/9/15,8.93,8.95,8.82,8.82,8.82,-2.00%,86148
+2022/9/16,8.8,8.83,8.77,8.8,8.8,-0.23%,83162
+2022/9/19,8.77,8.77,8.62,8.65,8.65,-1.70%,186431
+2022/9/20,8.81,8.89,8.73,8.89,8.89,2.77%,60085
+2022/9/21,8.93,8.93,8.8,8.81,8.81,-0.90%,66099
+2022/9/22,8.89,8.94,8.88,8.94,8.94,1.48%,60855
+2022/9/23,8.8,8.8,8.68,8.755,8.755,-2.07%,85120
+2022/9/26,8.83,8.87,8.68,8.68,8.68,-0.86%,61287
+2022/9/27,8.75,8.8,8.69,8.69,8.69,0.12%,104793
+2022/9/28,8.82,8.82,8.72,8.73,8.73,0.46%,106768
+2022/9/29,8.72,8.77,8.7,8.72,8.72,-0.11%,108601
+2022/9/30,8.68,8.748,8.68,8.68,8.68,-0.46%,58140
+2022/10/3,8.72,8.73,8.65,8.69,8.69,0.12%,67540
+2022/10/4,8.76,8.9,8.76,8.86,8.86,1.96%,91216
+2022/10/5,8.88,8.92,8.86,8.91,8.91,0.56%,106451
+2022/10/6,8.91,9.04,8.91,9.02,9.02,1.23%,218775
+2022/10/7,9.05,9.11,9.05,9.08,9.08,0.67%,68602
+2022/10/10,9.09,9.15,9.06,9.15,9.15,0.77%,59083
+2022/10/11,9.099,9.12,9.07,9.11,9.11,-0.44%,46426
+2022/10/12,9.15,9.18,9.08,9.15,9.15,0.44%,77299
+2022/10/13,9.1,9.123,9.031,9.123,9.123,-0.30%,22830
+2022/10/14,9.12,9.15,9.09,9.09,9.09,-0.36%,38157
+2022/10/17,9.17,9.18,9.12,9.137,9.137,0.52%,56641
+2022/10/18,9.09,9.139,9.051,9.12,9.12,-0.19%,76302
+2022/10/19,9.03,9.13,9.03,9.09,9.09,-0.33%,57948
+2022/10/20,9.04,9.085,8.97,8.97,8.97,-1.32%,38854
+2022/10/21,9,9.05,8.97,8.98,8.98,0.11%,28769
+2022/10/24,8.96,8.96,8.82,8.82,8.82,-1.78%,76495
+2022/10/25,8.81,8.87,8.81,8.81,8.81,-0.11%,23541
+2022/10/26,8.77,8.791,8.67,8.69,8.69,-1.36%,35067
+2022/10/27,8.67,8.69,8.61,8.626,8.626,-0.74%,69446
+2022/10/28,8.6,8.61,8.56,8.59,8.59,-0.42%,88577
+2022/10/31,8.59,8.66,8.59,8.63,8.63,0.47%,52511
+2022/11/1,8.76,8.92,8.76,8.89,8.89,3.01%,46115
+2022/11/2,8.8,8.98,8.8,8.93,8.93,0.45%,32356
+2022/11/3,8.93,8.95,8.83,8.95,8.95,0.22%,54211
+2022/11/4,9.09,9.12,9.053,9.09,9.09,1.56%,18593
+2022/11/7,9.08,9.11,9.05,9.062,9.062,-0.31%,21884
+2022/11/8,9.11,9.258,9.11,9.24,9.24,1.96%,169062
+2022/11/9,9.27,9.38,9.23,9.33,9.33,0.97%,61170
+2022/11/10,9.34,9.38,9.23,9.376,9.376,0.49%,142486
+2022/11/11,9.41,9.46,9.39,9.39,9.39,0.15%,27149
+2022/11/14,9.45,9.53,9.45,9.5,9.5,1.17%,70519
+2022/11/15,9.53,9.678,9.53,9.63,9.63,1.37%,98983
+2022/11/16,9.68,9.68,9.58,9.58,9.58,-0.52%,52280
+2022/11/17,9.42,9.46,9.37,9.37,9.37,-2.19%,40853
+2022/11/18,9.51,9.581,9.49,9.49,9.49,1.28%,19496
+2022/11/21,9.43,9.5,9.405,9.5,9.5,0.11%,34317
+2022/11/22,9.485,9.485,9.43,9.48,9.48,-0.21%,38121
+2022/11/23,9.43,9.43,9.368,9.37,9.37,-1.16%,45122
+2022/11/25,9.42,9.42,9.35,9.35,9.35,-0.21%,18195
+2022/11/28,9.3,9.36,9.25,9.32,9.32,-0.32%,80093
+2022/11/29,9.28,9.42,9.255,9.4,9.4,0.86%,21994
+2022/11/30,9.42,9.47,9.392,9.47,9.47,0.74%,36359
+2022/12/1,9.37,9.46,9.34,9.42,9.42,-0.53%,14537
+2022/12/2,9.38,9.38,9.28,9.284,9.284,-1.44%,76032
+2022/12/5,9.4,9.449,9.347,9.347,9.347,0.68%,52372
+2022/12/6,9.41,9.41,9.29,9.3,9.3,-0.50%,14986
+2022/12/7,9.33,9.34,9.24,9.32,9.32,0.22%,39313
+2022/12/8,9.41,9.45,9.38,9.39,9.39,0.75%,27786
+2022/12/9,9.43,9.43,9.36,9.38,9.38,-0.11%,25349
+2022/12/12,9.34,9.35,9.301,9.33,9.33,-0.53%,83672
+2022/12/13,9.4,9.47,9.39,9.444,9.444,1.22%,14820
+2022/12/14,9.44,9.63,9.44,9.62,9.62,1.86%,61553
+2022/12/15,9.65,9.65,9.44,9.476,9.476,-1.50%,75759
+2022/12/16,9.51,9.59,9.5,9.512,9.512,0.38%,28086
+2022/12/19,9.57,9.62,9.55,9.56,9.56,0.50%,47283
+2022/12/20,9.63,9.71,9.63,9.68,9.68,1.26%,86633
+2022/12/21,9.71,9.75,9.69,9.73,9.73,0.52%,88820
+2022/12/22,9.69,9.798,9.69,9.78,9.78,0.51%,60175
+2022/12/23,9.79,9.81,9.732,9.788,9.788,0.08%,17832
+2022/12/27,9.67,9.7,9.55,9.579,9.579,-2.14%,66540
+2022/12/28,9.63,9.63,9.52,9.533,9.533,-0.48%,48864
+2022/12/29,9.53,9.68,9.53,9.61,9.61,0.81%,19790
+2022/12/30,9.542,9.59,9.491,9.53,9.53,-0.83%,53659
+2023/1/3,9.47,9.47,9.36,9.4,9.4,-1.36%,69600
+2023/1/4,9.39,9.39,9.335,9.356,9.356,-0.47%,29111
+2023/1/5,9.36,9.38,9.29,9.292,9.292,-0.68%,62621
+2023/1/6,9.27,9.27,9.17,9.17,9.17,-1.31%,167996
+2023/1/9,9.21,9.28,9.21,9.22,9.22,0.55%,67973
+2023/1/10,9.26,9.36,9.26,9.332,9.332,1.21%,78928
+2023/1/11,9.36,9.4,9.32,9.35,9.35,0.19%,27088
+2023/1/12,9.34,9.39,9.3,9.38,9.38,0.32%,23542
+2023/1/13,9.32,9.41,9.32,9.38,9.38,0.00%,22089
+2023/1/17,9.44,9.57,9.44,9.54,9.54,1.71%,43003
+2023/1/18,9.5,9.535,9.43,9.51,9.51,-0.31%,13929
+2023/1/19,9.455,9.46,9.427,9.45,9.45,-0.63%,10279
+2023/1/20,9.39,9.47,9.38,9.435,9.435,-0.16%,30382
+2023/1/23,9.43,9.455,9.4,9.43,9.43,-0.05%,32331
+2023/1/24,9.47,9.54,9.46,9.525,9.525,1.01%,27944
+2023/1/25,9.56,9.64,9.53,9.64,9.64,1.21%,37093
+2023/1/26,9.79,9.89,9.79,9.81,9.81,1.76%,72625
+2023/1/27,9.83,10,9.82,9.978,9.978,1.71%,95745
+2023/1/30,10.04,10.13,10.03,10.11,10.11,1.32%,73065
+2023/1/31,10.24,10.39,10.22,10.38,10.38,2.67%,127405
+2023/2/1,10.3,10.3,10.2,10.22,10.22,-1.54%,176832
+2023/2/2,10.36,10.41,10.291,10.382,10.382,1.59%,109355
+2023/2/3,10.33,10.33,10.215,10.235,10.235,-1.42%,52322
+2023/2/6,10.07,10.1,9.98,10,10,-2.30%,106949
+2023/2/7,10.05,10.16,10.015,10.14,10.14,1.40%,20120
+2023/2/8,10.02,10.2,10.01,10.15,10.15,0.10%,18052
+2023/2/9,10.281,10.281,10.161,10.22,10.22,0.69%,19702
+2023/2/10,10.19,10.347,10.18,10.235,10.235,0.15%,67797
+2023/2/13,10.188,10.19,10.095,10.18,10.18,-0.54%,426854
+2023/2/14,10.15,10.27,10.14,10.27,10.27,0.88%,20901
+2023/2/15,10.18,10.18,10.1,10.15,10.15,-1.17%,34136
+2023/2/16,10.25,10.25,10.16,10.22,10.22,0.69%,13552
+2023/2/17,10.25,10.25,10.215,10.245,10.245,0.24%,8747
+2023/2/21,10.36,10.39,10.26,10.31,10.31,0.63%,121154
+2023/2/22,10.39,10.39,10.28,10.307,10.307,-0.03%,23989
+2023/2/23,10.41,10.52,10.41,10.518,10.518,2.05%,53518
+2023/2/24,10.27,10.28,10.166,10.21,10.21,-2.93%,74933
+2023/2/27,10.18,10.46,10.18,10.45,10.45,2.35%,352052
+2023/2/28,10.41,10.41,10.33,10.34,10.34,-1.05%,32434
+2023/3/1,10.48,10.62,10.48,10.6,10.6,2.51%,83157
+2023/3/2,10.48,10.49,10.41,10.49,10.49,-1.04%,23202
+2023/3/3,10.63,10.72,10.57,10.72,10.72,2.19%,34355
+2023/3/6,10.6,10.68,10.561,10.67,10.67,-0.47%,39226
+2023/3/7,10.72,10.83,10.7,10.79,10.79,1.12%,69461
+2023/3/8,10.72,10.73,10.685,10.72,10.72,-0.65%,27260
+2023/3/9,10.8,10.9,10.8,10.822,10.822,0.95%,80246
+2023/3/10,10.78,10.89,10.76,10.852,10.852,0.28%,22258
+2023/3/13,10.79,10.831,10.7,10.72,10.72,-1.22%,73616
+2023/3/14,10.67,10.71,10.58,10.603,10.603,-1.09%,150319
+2023/3/15,10.58,10.61,10.54,10.551,10.551,-0.49%,109086
+2023/3/16,10.57,10.67,10.52,10.64,10.64,0.84%,38232
+2023/3/17,10.58,10.66,10.56,10.64,10.64,0.00%,86701
+2023/3/20,10.52,10.62,10.5,10.53,10.53,-1.03%,406159
+2023/3/21,10.69,10.7,10.64,10.65,10.65,1.14%,49296
+2023/3/22,10.85,10.85,10.77,10.82,10.82,1.60%,32012
+2023/3/23,10.82,10.84,10.68,10.729,10.729,-0.84%,71443
+2023/3/24,10.7,10.71,10.631,10.71,10.71,-0.18%,27119
+2023/3/27,10.8,10.8,10.73,10.77,10.77,0.56%,38749
+2023/3/28,10.85,11,10.81,10.95,10.95,1.67%,109733
+2023/3/29,10.9,10.98,10.86,10.96,10.96,0.09%,44291
+2023/3/30,11.2,11.31,11.18,11.31,11.31,3.19%,56453
+2023/3/31,11.27,11.49,11.245,11.38,11.38,0.62%,358816
+2023/4/3,11.57,11.59,11.455,11.59,11.59,1.85%,276502
+2023/4/4,11.62,11.63,11.558,11.6,11.6,0.09%,156235
+2023/4/5,11.75,11.87,11.73,11.87,11.87,2.33%,97750
+2023/4/6,11.93,12.23,11.915,12.22,12.22,2.95%,120826
+2023/4/10,12.18,12.23,12.12,12.2,12.2,-0.16%,47890
+2023/4/11,12.24,12.48,12.18,12.46,12.46,2.13%,136731
+2023/4/12,12.36,12.36,12.17,12.3,12.3,-1.28%,92290
+2023/4/13,12.53,12.63,12.26,12.26,12.26,-0.33%,58384
+2023/4/14,12.33,12.4,12.23,12.39,12.39,1.06%,143180
+2023/4/17,12.3,12.52,12.3,12.5,12.5,0.89%,91629
+2023/4/18,12.47,12.669,12.34,12.58,12.58,0.64%,68945
+2023/4/19,12.59,12.68,12.51,12.545,12.545,-0.28%,61332
+2023/4/20,12.6,13.07,12.6,13.06,13.06,4.11%,164913
+2023/4/21,12.91,12.91,12.71,12.805,12.805,-1.95%,158247
+2023/4/24,12.92,13.34,12.87,13.27,13.27,3.63%,141573
+2023/4/25,13.26,13.7,13.13,13.63,13.63,2.71%,334752
+2023/4/26,13.69,13.69,13.45,13.49,13.49,-1.03%,90661
+2023/4/27,13.88,14,13.67,13.85,13.85,2.67%,158575
+2023/4/28,13.81,13.91,13.601,13.85,13.85,0.00%,94468
+2023/5/1,13.9,13.9,13.46,13.52,13.52,-2.38%,95423
+2023/5/2,13.65,13.74,13.31,13.31,13.31,-1.55%,117124
+2023/5/3,13.24,13.56,13.24,13.26,13.26,-0.38%,60930
+2023/5/4,13.22,13.63,13.22,13.533,13.533,2.06%,81530
+2023/5/5,13.61,13.93,13.61,13.93,13.93,2.93%,138334
+2023/5/8,13.92,13.92,13.61,13.74,13.74,-1.36%,75054
+2023/5/9,13.84,13.89,13.72,13.83,13.83,0.66%,28658
+2023/5/10,13.83,14.08,13.731,14.08,14.08,1.81%,74844
+2023/5/11,13.87,13.965,13.75,13.79,13.79,-2.06%,69771
+2023/5/12,13.76,13.9,13.76,13.88,13.88,0.65%,80431
+2023/5/15,13.82,13.91,13.68,13.9,13.9,0.14%,90575
+2023/5/16,13.9,14.003,13.74,13.77,13.77,-0.94%,45897
+2023/5/17,13.79,13.79,13.65,13.74,13.74,-0.22%,48249
+2023/5/18,13.6,13.621,13.52,13.6,13.6,-1.02%,152710
+2023/5/19,13.65,13.74,13.62,13.66,13.66,0.44%,125590
+2023/5/22,13.63,13.75,13.63,13.71,13.71,0.37%,39686
+2023/5/23,13.79,13.815,13.65,13.65,13.65,-0.44%,37317
+2023/5/24,13.65,13.74,13.56,13.58,13.58,-0.51%,51587
+2023/5/25,13.45,13.45,13.23,13.41,13.41,-1.25%,234358
+2023/5/26,13.45,13.73,13.45,13.65,13.65,1.79%,114614
+2023/5/30,13.56,13.64,13.5,13.54,13.54,-0.81%,46940
+2023/5/31,13.5,13.63,13.42,13.43,13.43,-0.81%,33411
+2023/6/1,13.54,13.58,13.35,13.46,13.46,0.22%,60414
+2023/6/2,13.35,13.52,13.35,13.47,13.47,0.07%,56148
+2023/6/5,13.36,13.51,13.322,13.36,13.36,-0.82%,200278
+2023/6/6,13.39,13.488,13.38,13.46,13.46,0.75%,63495
+2023/6/7,13.47,13.5,13.38,13.41,13.41,-0.37%,30747
+2023/6/8,13.63,13.92,13.63,13.91,13.91,3.73%,97511
+2023/6/9,13.85,14,13.69,13.74,13.74,-1.22%,48404
+2023/6/12,13.86,13.9,13.76,13.8,13.8,0.44%,21817
+2023/6/13,13.74,13.777,13.62,13.64,13.64,-1.16%,305052
+2023/6/14,13.69,13.9,13.69,13.9,13.9,1.91%,26586
+2023/6/15,14.02,14.09,13.859,14.02,14.02,0.86%,76828
+2023/6/16,14.03,14.22,13.965,14.12,14.12,0.71%,97474
+2023/6/20,14.22,14.23,14.09,14.22,14.22,0.71%,179288
+2023/6/21,14.19,14.23,14.12,14.14,14.14,-0.56%,65498
+2023/6/22,13.94,14.008,13.78,13.84,13.84,-2.12%,50357
+2023/6/23,13.73,13.73,13.48,13.56,13.56,-2.02%,85897
+2023/6/26,13.56,13.67,13.17,13.18,13.18,-2.80%,185324
+2023/6/27,12.99,13.02,12.8,12.93,12.93,-1.90%,148624
+2023/6/28,12.75,12.75,12.585,12.6,12.6,-2.55%,70666
+2023/6/29,12.59,12.6,12.35,12.5,12.5,-0.79%,168938
+2023/6/30,12.65,12.81,12.63,12.76,12.76,2.08%,84640
+2023/7/3,12.83,13.079,12.8,12.96,12.96,1.57%,34299
+2023/7/5,13.01,13.05,12.91,12.96,12.96,0.00%,178483
+2023/7/6,12.94,12.95,12.79,12.82,12.82,-1.08%,14929
+2023/7/7,13,13.05,12.93,12.93,12.93,0.86%,29634
+2023/7/10,12.9,12.93,12.815,12.93,12.93,0.00%,10981
+2023/7/11,12.88,13.024,12.87,13.02,13.02,0.70%,22265
+2023/7/12,13.13,13.24,13.08,13.24,13.24,1.69%,34452
+2023/7/13,13.25,13.29,13.16,13.29,13.29,0.38%,29600
+2023/7/14,13.37,13.41,13.332,13.38,13.38,0.68%,72379
+2023/7/17,13.22,13.22,13.09,13.13,13.13,-1.87%,78555
+2023/7/18,13.09,13.201,13.07,13.19,13.19,0.46%,42436
+2023/7/19,13.37,13.38,13.25,13.3,13.3,0.83%,51877
+2023/7/20,13.45,13.53,13.43,13.53,13.53,1.73%,40037
+2023/7/21,13.41,13.73,13.41,13.68,13.68,1.11%,58649
+2023/7/24,13.73,13.76,13.66,13.71,13.71,0.22%,98232
+2023/7/25,13.64,13.699,13.59,13.67,13.67,-0.29%,16741
+2023/7/26,13.64,13.64,13.41,13.49,13.49,-1.32%,53508
+2023/7/27,13.39,13.54,13.36,13.51,13.51,0.15%,24979
+2023/7/28,13.33,13.39,13.27,13.28,13.28,-1.70%,26270
+2023/7/31,13.33,13.4,13.33,13.38,13.38,0.75%,33468
+2023/8/1,13.35,13.56,13.35,13.48,13.48,0.75%,47675
+2023/8/2,13.45,13.45,13.34,13.405,13.405,-0.56%,18799
+2023/8/3,13.26,13.33,13.18,13.26,13.26,-1.08%,42337
+2023/8/4,13.17,13.214,13.12,13.13,13.13,-0.98%,177506
+2023/8/7,13.26,13.31,13.16,13.18,13.18,0.38%,46315
+2023/8/8,13.08,13.11,13.04,13.11,13.11,-0.53%,48692
+2023/8/9,13.16,13.22,13.1,13.19,13.19,0.61%,13837
+2023/8/10,13.29,13.41,13.29,13.36,13.36,1.29%,72990
+2023/8/11,13.38,13.55,13.37,13.55,13.55,1.42%,41064
+2023/8/14,13.38,13.38,13.33,13.37,13.37,-1.33%,33795
+2023/8/15,13.31,13.31,13.19,13.247,13.247,-0.92%,25637
+2023/8/16,13.42,13.47,13.4,13.44,13.44,1.46%,42194
+2023/8/17,13.6,13.61,13.36,13.37,13.37,-0.52%,29351
+2023/8/18,13.23,13.37,13.23,13.37,13.37,0.00%,22194
+2023/8/21,13.34,13.46,13.142,13.2,13.2,-1.27%,67160
+2023/8/22,13.22,13.235,13.17,13.181,13.181,-0.14%,12162
+2023/8/23,13.57,13.57,13.302,13.53,13.53,2.65%,27465
+2023/8/24,13.54,13.7,13.5,13.658,13.658,0.95%,23408
+2023/8/25,13.71,13.94,13.63,13.93,13.93,1.99%,123098
+2023/8/28,14,14.16,13.95,14.14,14.14,1.51%,71100
+2023/8/29,14.13,14.14,14.03,14.1,14.1,-0.28%,72387
+2023/8/30,14.19,14.329,14.02,14.02,14.02,-0.57%,107770
+2023/8/31,14.1,14.118,13.92,13.97,13.97,-0.36%,49405
+2023/9/1,14.04,14.28,13.985,14.254,14.254,2.03%,27270
+2023/9/5,14.4,14.71,14.4,14.61,14.61,2.50%,197801
+2023/9/6,14.56,14.595,14.355,14.47,14.47,-0.96%,135298
+2023/9/7,14.51,14.75,14.41,14.75,14.75,1.94%,48991
+2023/9/8,14.72,14.72,14.47,14.637,14.637,-0.77%,67667
+2023/9/11,14.54,14.67,14.54,14.65,14.65,0.09%,40857
+2023/9/12,14.84,15,14.795,14.85,14.85,1.37%,89793
+2023/9/13,14.81,14.87,14.721,14.85,14.85,0.00%,31123
+2023/9/14,14.98,15.03,14.88,14.98,14.98,0.88%,47530
+2023/9/15,15.15,15.18,14.94,14.97,14.97,-0.07%,81719
+2023/9/18,14.97,15.16,14.94,15.12,15.12,1.00%,197535
+2023/9/19,15.24,15.3,15.17,15.26,15.26,0.93%,55946
+2023/9/20,15.09,15.15,14.95,15.01,15.01,-1.64%,42897
+2023/9/21,14.86,15.04,14.83,15.03,15.03,0.13%,61536
+2023/9/22,15.03,15.13,14.969,15.06,15.06,0.20%,38916
+2023/9/25,14.84,14.84,14.71,14.73,14.73,-2.19%,73312
+2023/9/26,14.67,14.82,14.59,14.59,14.59,-0.95%,68007
+2023/9/27,14.63,14.765,14.61,14.675,14.675,0.58%,85346
+2023/9/28,14.63,14.99,14.63,14.982,14.982,2.09%,40536
+2023/9/29,14.9,14.9,14.73,14.78,14.78,-1.35%,46831
+2023/10/2,14.72,14.86,14.69,14.77,14.77,-0.07%,41706
+2023/10/3,14.72,14.77,14.42,14.44,14.44,-2.23%,64291
+2023/10/4,14.65,14.65,14.472,14.53,14.53,0.62%,43520
+2023/10/5,14.6,14.72,14.546,14.58,14.58,0.34%,17677
+2023/10/6,14.34,14.86,14.34,14.86,14.86,1.92%,54711
+2023/10/9,14.93,15.1,14.85,15.08,15.08,1.48%,113410
+2023/10/10,15.05,15.09,14.93,15.09,15.09,0.07%,28704
+2023/10/11,15.05,15.05,14.72,14.72,14.72,-2.45%,41200
+2023/10/12,14.84,14.92,14.721,14.78,14.78,0.41%,40196
+2023/10/13,14.93,15.065,14.88,14.92,14.92,0.95%,122000
+2023/10/16,15.07,15.07,14.93,15.02,15.02,0.67%,93825
+2023/10/17,15.19,15.28,15.11,15.21,15.21,1.26%,46614
+2023/10/18,15.3,15.3,15.11,15.2,15.2,-0.07%,30165
+2023/10/19,15.04,15.18,14.98,15.09,15.09,-0.72%,48588
+2023/10/20,14.98,15,14.89,14.89,14.89,-1.33%,30289
+2023/10/23,15.02,15.24,14.98,15.21,15.21,2.15%,127174
+2023/10/24,15.27,15.3,15.131,15.29,15.29,0.53%,67741
+2023/10/25,15.32,15.35,15.11,15.32,15.32,0.20%,101089
+2023/10/26,15.15,15.18,14.99,14.99,14.99,-2.15%,68469
+2023/10/27,15.17,15.23,15.08,15.16,15.16,1.13%,33221
+2023/10/30,15,15.019,14.85,14.87,14.87,-1.91%,172452
+2023/10/31,14.98,15.03,14.87,14.98,14.98,0.74%,99862
+2023/11/1,15.25,15.289,15.09,15.22,15.22,1.60%,51941
+2023/11/2,15.18,15.242,15.04,15.21,15.21,-0.07%,163929
+2023/11/3,15.21,15.36,15.21,15.36,15.36,0.99%,102613
+2023/11/6,15.49,15.509,15.38,15.48,15.48,0.78%,81365
+2023/11/7,15.39,15.42,15.26,15.26,15.26,-1.42%,31972
+2023/11/8,15.25,15.26,15.02,15.05,15.05,-1.38%,145423
+2023/11/9,15.27,15.42,15.27,15.36,15.36,2.06%,61975
+2023/11/10,15.185,15.185,15.08,15.14,15.14,-1.43%,71076
+2023/11/13,15.1,15.29,15.081,15.289,15.289,0.98%,27456
+2023/11/14,15.13,15.15,15.02,15.07,15.07,-1.43%,130583
+2023/11/15,14.98,15.11,14.98,15.11,15.11,0.27%,113333
+2023/11/16,15.07,15.13,15.02,15.098,15.098,-0.08%,45919
+2023/11/17,15.04,15.119,15.02,15.09,15.09,-0.05%,111784
+2023/11/20,15.1,15.32,15.1,15.32,15.32,1.52%,141921
+2023/11/21,15.4,15.45,15.33,15.42,15.42,0.65%,63082
+2023/11/22,15.23,15.28,15.128,15.14,15.14,-1.82%,106592
+2023/11/24,15,15.07,14.97,15.01,15.01,-0.86%,50718
+2023/11/27,15.06,15.2,15.04,15.14,15.14,0.87%,67586
+2023/11/28,15.05,15.18,15.02,15.123,15.123,-0.11%,191447
+2023/11/29,15.15,15.17,15.04,15.059,15.059,-0.42%,56711
+2023/11/30,14.89,14.89,14.65,14.711,14.711,-2.31%,167800
+2023/12/1,14.4,14.61,14.34,14.35,14.35,-2.45%,148938
+2023/12/4,14.5,14.695,14.481,14.6,14.6,1.74%,186910
+2023/12/5,14.28,14.37,14.2,14.29,14.29,-2.12%,38215
+2023/12/6,13.92,13.935,13.31,13.35,13.35,-6.58%,174286
+2023/12/7,13.23,13.41,13.21,13.27,13.27,-0.60%,133918
+2023/12/8,13.25,13.35,13.21,13.32,13.32,0.38%,33879
+2023/12/11,13.02,13.02,12.78,12.94,12.94,-2.85%,116541
+2023/12/12,12.68,12.93,12.67,12.93,12.93,-0.08%,103555
+2023/12/13,12.95,12.97,12.58,12.63,12.63,-2.32%,41409
+2023/12/14,12.36,12.81,12.32,12.78,12.78,1.19%,116834
+2023/12/15,12.77,12.95,12.67,12.753,12.753,-0.21%,27180
+2023/12/18,12.45,12.56,12.43,12.45,12.45,-2.38%,23639
+2023/12/19,12.45,12.61,12.43,12.59,12.59,1.12%,26020
+2023/12/20,12.67,12.67,12.26,12.33,12.33,-2.07%,30499
+2023/12/21,12.1,12.169,12.01,12.14,12.14,-1.54%,84774
+2023/12/22,12.2,12.479,12.2,12.32,12.32,1.48%,26925
+2023/12/26,12.25,12.37,12.2,12.25,12.25,-0.57%,28242
+2023/12/27,12.18,12.52,12.17,12.38,12.38,1.06%,37509
+2023/12/28,12.38,12.95,12.33,12.91,12.91,4.28%,95406
+2023/12/29,12.75,12.75,12.26,12.395,12.395,-3.99%,143201
+2024/1/2,12.56,12.695,12.47,12.485,12.485,0.73%,30089
+2024/1/3,12.59,12.62,12.425,12.46,12.46,-0.20%,61942
+2024/1/4,12.5,12.617,12.47,12.577,12.577,0.94%,27660
+2024/1/5,12.45,12.6,12.403,12.576,12.576,-0.01%,55536
+2024/1/8,12.72,12.86,12.67,12.86,12.86,2.26%,43956
+2024/1/9,12.818,12.85,12.71,12.74,12.74,-0.93%,14376
+2024/1/10,12.81,12.82,12.62,12.65,12.65,-0.71%,17799
+2024/1/11,12.75,12.84,12.75,12.816,12.816,1.31%,47212
+2024/1/12,12.84,12.845,12.69,12.7,12.7,-0.91%,17615
+2024/1/16,12.92,13.18,12.92,13.17,13.17,3.70%,71444
+2024/1/17,13.14,13.17,13,13.033,13.033,-1.04%,21260
+2024/1/18,13.11,13.39,13.1,13.38,13.38,2.66%,79661
+2024/1/19,13.53,13.615,13.44,13.552,13.552,1.29%,46677
+2024/1/22,13.58,13.6,13.53,13.58,13.58,0.21%,24257
+2024/1/23,13.65,13.74,13.62,13.69,13.69,0.81%,20689
+2024/1/24,13.71,14.01,13.6,14,14,2.26%,62514
+2024/1/25,13.98,13.99,13.86,13.91,13.91,-0.64%,36023
+2024/1/26,13.83,13.9,13.735,13.849,13.849,-0.44%,28127
+2024/1/29,13.85,13.85,13.64,13.7,13.7,-1.08%,63179
+2024/1/30,13.73,13.91,13.66,13.9,13.9,1.46%,34666
+2024/1/31,13.91,13.93,13.82,13.895,13.895,-0.04%,39837
+2024/2/1,13.88,13.88,13.69,13.719,13.719,-1.27%,17917
+2024/2/2,13.74,13.889,13.74,13.877,13.877,1.15%,34056
+2024/2/5,13.87,13.87,13.7,13.744,13.744,-0.96%,26177
+2024/2/6,13.77,13.81,13.61,13.786,13.786,0.31%,12635
+2024/2/7,13.96,14.15,13.92,13.952,13.952,1.20%,50447
+2024/2/8,14,14.01,13.89,13.97,13.97,0.13%,16364
+2024/2/9,14.07,14.17,14,14.04,14.04,0.50%,13721
+2024/2/12,14.15,14.15,13.79,13.802,13.802,-1.70%,21340
+2024/2/13,13.7,13.72,13.622,13.65,13.65,-1.10%,18162
+2024/2/14,13.68,13.82,13.63,13.74,13.74,0.66%,34630
+2024/2/15,13.62,13.62,13.38,13.39,13.39,-2.55%,29396
+2024/2/16,13.39,13.79,13.39,13.604,13.604,1.60%,29598
+2024/2/20,13.49,13.52,13.28,13.52,13.52,-0.62%,22722
+2024/2/21,13.41,13.55,13.4,13.538,13.538,0.13%,11594
+2024/2/22,13.15,13.46,13.15,13.451,13.451,-0.64%,15621
+2024/2/23,13.29,13.29,13.2,13.22,13.22,-1.72%,6319
+2024/2/26,13.31,13.58,13.31,13.42,13.42,1.51%,18080
+2024/2/27,13.51,13.83,13.505,13.66,13.66,1.79%,34604
+2024/2/28,13.7,13.77,13.642,13.7,13.7,0.29%,18007
+2024/2/29,13.35,13.42,13.138,13.19,13.19,-3.72%,34776
+2024/3/1,13.05,13.11,12.78,12.8,12.8,-2.96%,39329
+2024/3/4,12.95,12.95,12.58,12.61,12.61,-1.48%,32402
+2024/3/5,12.64,12.8,12.61,12.68,12.68,0.56%,23534
+2024/3/6,12.94,13.01,12.92,13,13,2.52%,27468
+2024/3/7,12.94,13,12.8,12.96,12.96,-0.31%,8819
+2024/3/8,12.92,12.92,12.79,12.86,12.86,-0.77%,10012
+2024/3/11,13.05,13.31,13.05,13.31,13.31,3.50%,22590
+2024/3/12,13.4,13.4,13.18,13.24,13.24,-0.53%,19667
+2024/3/13,12.96,13.26,12.79,13.24,13.24,0.00%,22850
+2024/3/14,13.06,13.3,13.06,13.15,13.15,-0.68%,14724
+2024/3/15,13.73,13.73,13.19,13.26,13.26,0.84%,11684
+2024/3/18,13.52,13.52,13.24,13.29,13.29,0.23%,14488
+2024/3/19,13.11,13.111,13,13.03,13.03,-1.96%,39659
+2024/3/20,12.96,13.12,12.96,13.12,13.12,0.69%,13709
+2024/3/21,13.2,13.35,13.2,13.32,13.32,1.52%,24144
+2024/3/22,13.27,13.3,13.15,13.24,13.24,-0.60%,11759
+2024/3/25,13.26,13.29,13.187,13.27,13.27,0.23%,7399
+2024/3/26,13.36,13.46,13.36,13.46,13.46,1.43%,61206
+2024/3/27,13.23,13.38,13.23,13.33,13.33,-0.97%,21188
+2024/3/28,13.39,13.52,13.38,13.49,13.49,1.20%,15846
+2024/4/1,13.64,13.66,13.55,13.55,13.55,0.44%,29844
+2024/4/2,13.5,13.51,13.41,13.46,13.46,-0.66%,30548
+2024/4/3,13.47,13.48,13.26,13.26,13.26,-1.49%,11373
+2024/4/4,13.3,13.41,13.3,13.36,13.36,0.75%,38914
+2024/4/5,13.29,13.33,13.12,13.15,13.15,-1.57%,53990
+2024/4/8,13.05,13.085,12.96,12.96,12.96,-1.44%,18840
+2024/4/9,12.89,13.04,12.89,12.91,12.91,-0.39%,9069
+2024/4/10,12.96,12.98,12.82,12.82,12.82,-0.70%,11284
+2024/4/11,12.71,12.74,12.5,12.59,12.59,-1.79%,24961
+2024/4/12,12.47,12.61,12.29,12.3,12.3,-2.30%,62102
+2024/4/15,12.43,12.43,12.14,12.14,12.14,-1.30%,15839
+2024/4/16,11.89,12.05,11.88,11.96,11.96,-1.48%,26006
+2024/4/17,11.9,11.92,11.79,11.839,11.839,-1.01%,27267
+2024/4/18,11.96,12.03,11.93,12,12,1.36%,45429
+2024/4/19,12,12.05,11.87,12.02,12.02,0.17%,29791
+2024/4/22,12.04,12.14,12.03,12.07,12.07,0.42%,41316
+2024/4/23,12.05,12.1,12.02,12.03,12.03,-0.33%,15138
+2024/4/24,12.07,12.12,12.011,12.05,12.05,0.17%,14202
+2024/4/25,12,12.02,11.7,11.79,11.79,-2.16%,19837
+2024/4/26,11.88,11.895,11.721,11.76,11.76,-0.25%,6124
+2024/4/29,11.86,12.09,11.86,12.09,12.09,2.81%,46617
+2024/4/30,12.6,12.6,11.88,11.92,11.92,-1.41%,23267
+2024/5/1,11.8,11.82,11.72,11.82,11.82,-0.84%,24989
+2024/5/2,11.78,11.88,11.76,11.88,11.88,0.51%,9383
+2024/5/3,11.86,11.94,11.85,11.9,11.9,0.17%,16936
+2024/5/6,11.9,11.97,11.85,11.97,11.97,0.59%,22625
+2024/5/7,12.01,12.17,12.01,12.13,12.13,1.34%,26729
+2024/5/8,12.52,12.52,11.99,12.07,12.07,-0.49%,32290
+2024/5/9,11.99,12.02,11.9,11.98,11.98,-0.75%,19910
+2024/5/10,11.98,11.98,11.83,11.87,11.87,-0.92%,10149
+2024/5/13,11.72,11.72,11.5,11.522,11.522,-2.93%,109497
+2024/5/14,11.48,11.66,11.48,11.65,11.65,1.11%,53234
+2024/5/15,11.65,11.65,11.5,11.54,11.54,-0.94%,23733
+2024/5/16,11.48,11.48,11.18,11.34,11.34,-1.73%,31920
+2024/5/17,11.27,11.31,11.22,11.23,11.23,-0.97%,37299
+2024/5/20,11.37,11.57,11.345,11.53,11.53,2.67%,61897
+2024/5/21,11.49,11.49,11.4,11.47,11.47,-0.52%,26564
+2024/5/22,11.34,11.37,11.27,11.28,11.28,-1.66%,17433
+2024/5/23,11.4,11.45,11.31,11.31,11.31,0.27%,18588
+2024/5/24,11.29,11.42,11.272,11.413,11.413,0.91%,61624
+2024/5/28,11.46,11.57,11.455,11.56,11.56,1.29%,39701
+2024/5/29,11.34,11.37,11.3,11.35,11.35,-1.82%,17025
+2024/5/30,11.28,11.33,11.24,11.26,11.26,-0.79%,15073
+2024/5/31,11.3,11.38,11.28,11.336,11.336,0.67%,35166
+2024/6/3,11.52,11.59,11.411,11.58,11.58,2.15%,58906
+2024/6/4,11.54,11.61,11.5,11.61,11.61,0.26%,27962
+2024/6/5,11.63,11.7,11.6,11.7,11.7,0.78%,46307
+2024/6/6,11.7,11.72,11.65,11.68,11.68,-0.17%,89854
+2024/6/7,11.6,11.6,11.45,11.524,11.524,-1.34%,23175
+2024/6/10,11.64,11.64,11.38,11.39,11.39,-1.16%,79730
+2024/6/11,11.52,11.52,11.44,11.47,11.47,0.70%,36010
+2024/6/12,11.45,11.66,11.45,11.564,11.564,0.82%,75642
+2024/6/13,11.6,11.83,11.6,11.8,11.8,2.04%,121144
+2024/6/14,11.73,11.797,11.67,11.75,11.75,-0.42%,74741
+2024/6/17,11.5,11.58,11.45,11.563,11.563,-1.59%,48882
+2024/6/18,11.61,11.66,11.52,11.57,11.57,0.06%,41234
+2024/6/20,11.76,11.785,11.53,11.57,11.57,0.00%,97273
+2024/6/21,11.65,11.65,11.57,11.62,11.62,0.43%,20883
+2024/6/24,11.78,11.9,11.76,11.885,11.885,2.28%,32968
+2024/6/25,11.8,11.84,11.669,11.803,11.803,-0.69%,25656
+2024/6/26,11.73,11.8,11.7,11.79,11.79,-0.11%,31807
+2024/6/27,12.01,12.155,12,12.12,12.12,2.80%,85000
+2024/6/28,12.2,12.21,12.03,12.2,12.2,0.66%,61088
+2024/7/1,12.18,12.222,12.16,12.21,12.21,0.08%,32662
+2024/7/2,12.09,12.32,12.09,12.31,12.31,0.82%,46369
+2024/7/3,12.31,12.35,12.25,12.285,12.285,-0.20%,26780
+2024/7/5,12.19,12.28,12.1,12.22,12.22,-0.53%,54254
+2024/7/8,12.15,12.23,12.09,12.217,12.217,-0.02%,33952
+2024/7/9,12.06,12.085,11.97,12.013,12.013,-1.67%,26197
+2024/7/10,12.09,12.22,12.06,12.07,12.07,0.47%,18539
+2024/7/11,11.98,12.09,11.87,11.889,11.889,-1.50%,31382
+2024/7/12,11.86,11.89,11.76,11.761,11.761,-1.08%,24826
+2024/7/15,11.91,12.03,11.8,12,12,2.03%,21187
+2024/7/16,11.99,12.015,11.92,11.996,11.996,-0.03%,15537
+2024/7/17,11.97,11.97,11.82,11.85,11.85,-1.22%,25626
+2024/7/18,11.75,11.8,11.61,11.671,11.671,-1.51%,32028
+2024/7/19,11.53,11.53,11.441,11.473,11.473,-1.70%,27621
+2024/7/22,11.33,11.335,11.261,11.31,11.31,-1.42%,52939
+2024/7/23,11.28,11.28,11.19,11.25,11.25,-0.53%,24577
+2024/7/24,11.21,11.21,11.051,11.07,11.07,-1.60%,24713
+2024/7/25,11.29,11.43,11.29,11.37,11.37,2.71%,26624
+2024/7/26,11.31,11.32,11.26,11.32,11.32,-0.44%,6735
+2024/7/29,11.53,11.589,11.51,11.56,11.56,2.12%,21970
+2024/7/30,11.61,11.66,11.509,11.66,11.66,0.87%,17000
+2024/7/31,11.6,11.66,11.54,11.66,11.66,0.00%,18349
+2024/8/1,11.45,11.461,11.31,11.39,11.39,-2.32%,25337
+2024/8/2,11.3,11.3,11.12,11.185,11.185,-1.80%,35143
+2024/8/5,11.13,11.23,11.09,11.105,11.105,-0.72%,29054
+2024/8/6,11.08,11.095,10.97,11.01,11.01,-0.86%,20410
+2024/8/7,10.99,11.19,10.99,11.09,11.09,0.73%,20542
+2024/8/8,11.37,11.465,11.314,11.32,11.32,2.07%,17197
+2024/8/9,11.44,11.5,11.24,11.4,11.4,0.71%,65579
+2024/8/12,11.33,11.35,11.285,11.31,11.31,-0.79%,17278
+2024/8/13,11.36,11.37,11.285,11.307,11.307,-0.03%,3735
+2024/8/14,11.17,11.17,11.09,11.12,11.12,-1.65%,33355
+2024/8/15,11.026,11.123,11.02,11.03,11.03,-0.81%,9157
+2024/8/16,11.07,11.33,11.07,11.187,11.187,1.42%,19981
+2024/8/19,11.14,11.199,11.14,11.179,11.179,-0.07%,14416
+2024/8/20,11.1,11.1,10.92,10.948,10.948,-2.07%,15069
+2024/8/21,10.94,10.989,10.91,10.98,10.98,0.29%,14004
+2024/8/22,11.127,11.14,11.03,11.04,11.04,0.55%,17366
+2024/8/23,11.21,11.32,11.21,11.302,11.302,2.37%,24142
+2024/8/26,11.57,11.706,11.55,11.63,11.63,2.90%,97795
+2024/8/27,11.76,11.99,11.76,11.99,11.99,3.10%,53842
+2024/8/28,11.94,11.94,11.73,11.926,11.926,-0.53%,56327
+2024/8/29,11.87,12.02,11.86,11.97,11.97,0.37%,33032
+2024/8/30,11.92,11.93,11.7,11.82,11.82,-1.25%,50945
+2024/9/3,11.84,11.94,11.79,11.82,11.82,0.00%,100313
+2024/9/4,11.799,11.799,11.64,11.747,11.747,-0.62%,29019
+2024/9/5,11.83,11.83,11.704,11.77,11.77,0.20%,36398
+2024/9/6,11.84,11.86,11.541,11.595,11.595,-1.49%,142644
+2024/9/9,11.55,11.55,11.4,11.48,11.48,-0.99%,10528
+2024/9/10,11.43,11.44,11.32,11.32,11.32,-1.39%,12521
+2024/9/11,11.5,11.501,11.381,11.501,11.501,1.60%,15498
+2024/9/12,11.57,11.72,11.57,11.67,11.67,1.47%,28978
+2024/9/13,11.8,11.837,11.64,11.649,11.649,-0.18%,12333
+2024/9/16,11.8,11.883,11.705,11.83,11.83,1.55%,39544
+2024/9/17,11.92,12.225,11.89,12.21,12.21,3.21%,105209
+2024/9/18,12.42,12.79,12.41,12.7,12.7,4.01%,156534
+2024/9/19,12.81,13,12.78,13,13,2.36%,95349
+2024/9/20,13.1,13.27,13.01,13.18,13.18,1.38%,136768
+2024/9/23,13.35,13.35,13.09,13.15,13.15,-0.23%,45950
+2024/9/24,13.5,13.5,13.34,13.425,13.425,2.09%,57785
+2024/9/25,13.42,13.58,13.41,13.566,13.566,1.05%,61833
+2024/9/26,13.6,13.6,13.48,13.49,13.49,-0.56%,30672
+2024/9/27,13.26,13.339,13.12,13.26,13.26,-1.70%,153766
+2024/9/30,13.05,13.215,13.03,13.215,13.215,-0.34%,27348
+2024/10/1,13.5,13.5,13.17,13.313,13.313,0.74%,10101
+2024/10/2,13.5,13.5,13.06,13.14,13.14,-1.30%,68157
+2024/10/3,13.3,13.4,13.3,13.39,13.39,1.90%,15342
+2024/10/4,13.39,13.39,13.15,13.24,13.24,-1.12%,45980
+2024/10/7,13.09,13.12,12.94,13.03,13.03,-1.59%,34650
+2024/10/8,13.15,13.15,12.961,13.063,13.063,0.25%,8116
+2024/10/9,12.82,12.88,12.7,12.82,12.82,-1.86%,58667
+2024/10/10,12.82,12.97,12.81,12.87,12.87,0.39%,37047
+2024/10/11,13.73,13.73,12.7,12.82,12.82,-0.39%,102568
+2024/10/14,12.75,12.91,12.74,12.88,12.88,0.47%,31595
+2024/10/15,12.9,13.04,12.876,13.04,13.04,1.24%,42446
+2024/10/16,12.95,12.95,12.72,12.72,12.72,-2.45%,70040
+2024/10/17,12.85,12.87,12.62,12.78,12.78,0.47%,119209
+2024/10/18,12.88,12.93,12.75,12.78,12.78,0.00%,36374
+2024/10/21,12.74,12.83,12.56,12.675,12.675,-0.82%,68318
+2024/10/22,12.78,12.78,12.616,12.66,12.66,-0.12%,59265
+2024/10/23,12.74,12.92,12.74,12.9,12.9,1.90%,72261
+2024/10/24,12.86,12.86,12.77,12.82,12.82,-0.62%,43972
+2024/10/25,12.92,12.92,12.75,12.781,12.781,-0.30%,14352
+2024/10/28,12.78,12.79,12.59,12.76,12.76,-0.16%,81368
+2024/10/29,12.77,12.81,12.71,12.8,12.8,0.31%,54215
+2024/10/30,12.751,12.89,12.745,12.88,12.88,0.63%,69450
+2024/10/31,13.01,13.14,12.972,13.13,13.13,1.94%,112730
+2024/11/1,13.05,13.089,12.74,12.82,12.82,-2.36%,121808
+2024/11/4,12.6,12.759,12.6,12.75,12.75,-0.55%,181267
+2024/11/5,12.61,12.75,12.6,12.73,12.73,-0.16%,80479
+2024/11/6,12.66,12.84,12.55,12.84,12.84,0.86%,89520
+2024/11/7,12.99,12.99,12.902,12.99,12.99,1.17%,47274
+2024/11/8,13.17,13.17,12.78,12.83,12.83,-1.23%,64390
+2024/11/11,12.52,12.569,12.44,12.51,12.51,-2.49%,64223
+2024/11/12,12.48,12.65,12.47,12.57,12.57,0.48%,146801
+2024/11/13,12.47,12.48,12.3,12.39,12.39,-1.43%,318138
+2024/11/14,12.53,12.718,12.53,12.61,12.61,1.78%,33726
+2024/11/15,12.625,12.782,12.625,12.63,12.63,0.16%,64301
+2024/11/18,12.9,12.985,12.76,12.96,12.96,2.61%,47085
+2024/11/19,12.93,12.94,12.81,12.897,12.897,-0.49%,39244
+2024/11/20,12.87,12.87,12.678,12.74,12.74,-1.22%,13800
+2024/11/21,12.575,12.65,12.55,12.618,12.618,-0.96%,37815
+2024/11/22,12.52,12.75,12.52,12.61,12.61,-0.06%,78516
+2024/11/25,12.61,12.64,12.56,12.6,12.6,-0.08%,15824
+2024/11/26,12.74,12.83,12.71,12.83,12.83,1.83%,40890
+2024/11/27,12.86,12.86,12.749,12.81,12.81,-0.16%,12074
+2024/11/29,12.39,12.51,12.34,12.51,12.51,-2.34%,20544
+2024/12/2,12.66,12.66,12.28,12.5,12.5,-0.08%,37099
+2024/12/3,12.6,12.64,12.531,12.55,12.55,0.40%,157786
+2024/12/4,12.55,12.55,12.475,12.5,12.5,-0.40%,102909
+2024/12/5,12.49,12.549,12.31,12.51,12.51,0.08%,37180
+2024/12/6,12.49,12.73,12.49,12.7,12.7,1.52%,32937
+2024/12/9,12.67,12.67,12.48,12.56,12.56,-1.10%,49620
+2024/12/10,12.47,12.47,12.32,12.38,12.38,-1.43%,30915
+2024/12/11,12.44,12.5,12.4,12.47,12.47,0.73%,32537
+2024/12/12,12.36,12.39,12.27,12.34,12.34,-1.04%,18244
+2024/12/13,12.28,12.28,12.14,12.17,12.17,-1.38%,53917
+2024/12/16,12.08,12.14,12.03,12.105,12.105,-0.53%,24103
+2024/12/17,11.88,11.88,11.702,11.77,11.77,-2.77%,140445
+2024/12/18,11.71,11.71,11.577,11.577,11.577,-1.64%,132049
+2024/12/19,11.58,11.6,11.47,11.534,11.534,-0.37%,96723
+2024/12/20,11.5,11.54,11.465,11.485,11.485,-0.42%,29805
+2024/12/23,11.57,11.57,11.48,11.513,11.513,0.24%,23740
+2024/12/24,11.46,11.64,11.46,11.54,11.54,0.23%,17099
+2024/12/26,11.5,11.5,11.4,11.41,11.41,-1.13%,13582
+2024/12/27,11.44,11.468,11.39,11.44,11.44,0.26%,11171
+2024/12/30,11.55,11.55,11.35,11.376,11.376,-0.56%,15338
+2024/12/31,11.37,11.461,11.37,11.43,11.43,0.47%,10891
+2025/1/2,11.6,11.75,11.6,11.67,11.67,2.10%,56248
+2025/1/3,11.699,11.699,11.57,11.65,11.65,-0.17%,11008
+2025/1/6,11.62,11.62,11.48,11.5,11.5,-1.29%,26333
+2025/1/7,11.59,11.7,11.57,11.581,11.581,0.70%,22409
+2025/1/8,11.58,11.58,11.464,11.482,11.482,-0.85%,5386
+2025/1/10,11.54,11.587,11.442,11.569,11.569,0.76%,16927
+2025/1/13,11.65,11.65,11.39,11.499,11.499,-0.61%,36437
+2025/1/14,11.2,11.23,11.16,11.19,11.19,-2.69%,16995
+2025/1/15,11.3,11.3,11,11.075,11.075,-1.03%,150062
+2025/1/16,11.2,11.25,11.082,11.09,11.09,0.14%,21909
+2025/1/17,11.06,11.06,10.96,10.99,10.99,-0.90%,67496
+2025/1/21,10.88,10.89,10.77,10.855,10.855,-1.23%,80969
+2025/1/22,10.87,11.08,10.87,11.025,11.025,1.57%,26867
+2025/1/23,11.3,11.3,11.09,11.165,11.165,1.27%,37765
+2025/1/24,11.25,11.34,11.25,11.32,11.32,1.39%,25588
+2025/1/27,11.34,11.48,11.34,11.38,11.38,0.53%,26805
+2025/1/28,11.48,11.51,11.38,11.455,11.455,0.66%,35369
+2025/1/29,11.4,11.58,11.4,11.515,11.515,0.52%,15554
+2025/1/30,11.53,11.58,11.52,11.54,11.54,0.22%,34584
+2025/1/31,11.38,11.517,11.375,11.483,11.483,-0.49%,13528
+2025/2/3,11.42,11.51,11.405,11.447,11.447,-0.31%,20996
+2025/2/4,11.474,11.67,11.474,11.634,11.634,1.63%,58896
+2025/2/5,11.6,11.63,11.565,11.619,11.619,-0.13%,27253
+2025/2/6,11.71,11.71,11.55,11.554,11.554,-0.56%,28400
+2025/2/7,11.54,11.568,11.42,11.423,11.423,-1.13%,17681
+2025/2/10,11.53,11.62,11.51,11.55,11.55,1.11%,71891
+2025/2/11,11.71,11.76,11.67,11.75,11.75,1.73%,33334
+2025/2/12,11.75,11.8,11.73,11.75,11.75,0.00%,36050
+2025/2/13,11.78,12.07,11.78,12.03,12.03,2.38%,52825
+2025/2/14,12.25,12.26,12.19,12.24,12.24,1.75%,215300
+2025/2/18,12.29,12.3,12.22,12.24,12.24,0.00%,72113
+2025/2/19,12.14,12.425,12.14,12.39,12.39,1.23%,56472
+2025/2/20,12.52,12.6,12.51,12.588,12.588,1.60%,54292
+2025/2/21,12.59,12.705,12.59,12.675,12.675,0.69%,35859
+2025/2/24,12.74,12.745,12.5,12.51,12.51,-1.30%,60671
+2025/2/25,12.51,12.76,12.51,12.736,12.736,1.81%,24744
+2025/2/26,12.72,12.72,12.5,12.54,12.54,-1.54%,13948
+2025/2/27,12.2,12.285,12.07,12.15,12.15,-3.11%,93953
+2025/2/28,11.88,11.971,11.83,11.84,11.84,-2.55%,67409
+2025/3/3,11.61,11.84,11.58,11.721,11.721,-1.01%,96272
+2025/3/4,11.56,11.63,11.54,11.62,11.62,-0.86%,83221
+2025/3/5,11.68,11.72,11.65,11.7,11.7,0.69%,51146
+2025/3/6,11.64,11.7,11.495,11.68,11.68,-0.17%,35635
+2025/3/7,11.78,11.82,11.7,11.76,11.76,0.68%,33904
+2025/3/10,12.09,12.17,12.08,12.14,12.14,3.23%,34826
+2025/3/11,12.16,12.16,11.96,11.989,11.989,-1.24%,11569
+2025/3/12,12.14,12.28,12.111,12.141,12.141,1.27%,21157
+2025/3/13,12.7,12.7,12.22,12.349,12.349,1.71%,6221
+2025/3/14,12.4,12.4,12.15,12.353,12.353,0.03%,67280
+2025/3/17,12.68,12.717,12.56,12.7,12.7,2.81%,56101
+2025/3/18,12.46,12.83,12.46,12.745,12.745,0.35%,88365
+2025/3/19,12.76,12.76,12.49,12.49,12.49,-2.00%,39592
+2025/3/20,12.72,12.81,12.72,12.75,12.75,2.08%,37547
+2025/3/21,12.83,12.83,12.555,12.61,12.61,-1.10%,29550
+2025/3/24,12.54,12.54,12.38,12.4,12.4,-1.67%,29317
+2025/3/25,12.4,12.57,12.4,12.55,12.55,1.21%,90775
+2025/3/26,12.39,12.59,12.39,12.46,12.46,-0.72%,17524
+2025/3/27,12.29,12.33,12.22,12.31,12.31,-1.20%,19022
+2025/3/28,12.228,12.36,12.228,12.32,12.32,0.08%,2426
+2025/3/31,12.36,12.45,12.206,12.21,12.21,-0.89%,21526
+2025/4/1,12.37,12.56,12.35,12.531,12.531,2.63%,32428
+2025/4/2,12.5,12.7,12.5,12.68,12.68,1.19%,40621
+2025/4/3,12.4,12.49,12.37,12.37,12.37,-2.44%,46579
+2025/4/4,12.24,12.35,12.18,12.24,12.24,-1.05%,52791
+2025/4/7,12.17,12.3,12.06,12.1,12.1,-1.14%,82821
+2025/4/8,12.17,12.197,11.84,11.84,11.84,-2.15%,76978
+2025/4/9,11.78,11.8,11.6,11.7,11.7,-1.18%,222108
+2025/4/10,11.83,11.855,11.68,11.68,11.68,-0.17%,8331
+2025/4/11,11.76,11.76,11.65,11.65,11.65,-0.26%,32215
+2025/4/14,11.66,11.72,11.56,11.59,11.59,-0.52%,7882
+2025/4/15,11.479,11.495,11.41,11.41,11.41,-1.55%,19529
\ No newline at end of file