diff --git "a/PanelTS/ETF/CORN.csv" "b/PanelTS/ETF/CORN.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/CORN.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,24.59,24.88,24.59,24.81,24.81,0.81%,50913
+2015/4/20,24.73,24.83,24.58,24.68,24.68,-0.52%,19813
+2015/4/21,24.53,24.53,24.327,24.48,24.48,-0.81%,43281
+2015/4/22,24.35,24.46,24.18,24.44,24.44,-0.16%,25444
+2015/4/23,24.49,24.665,24.23,24.25,24.25,-0.78%,29093
+2015/4/24,24.15,24.15,23.79,23.84,23.84,-1.69%,75458
+2015/4/27,23.66,23.812,23.46,23.5,23.5,-1.43%,79528
+2015/4/28,23.53,23.586,23.357,23.5,23.5,0.00%,45179
+2015/4/29,23.61,23.7,23.536,23.68,23.68,0.77%,38533
+2015/4/30,23.69,23.7,23.43,23.52,23.52,-0.68%,47391
+2015/5/1,23.43,23.51,23.22,23.36,23.36,-0.68%,56497
+2015/5/4,23.15,23.34,23.15,23.22,23.22,-0.60%,40454
+2015/5/5,23.01,23.29,22.86,23.25,23.25,0.13%,72984
+2015/5/6,23.33,23.67,23.29,23.48,23.48,0.99%,85041
+2015/5/7,23.36,23.371,23.13,23.18,23.18,-1.28%,34193
+2015/5/8,23.17,23.35,23.041,23.34,23.34,0.69%,45050
+2015/5/11,23.2,23.25,23.03,23.095,23.095,-1.05%,32831
+2015/5/12,22.92,23.36,22.92,23.07,23.07,-0.11%,112953
+2015/5/13,23.1,23.27,22.92,23.21,23.21,0.61%,115252
+2015/5/14,23.42,23.64,23.27,23.62,23.62,1.77%,101086
+2015/5/15,23.61,23.61,23.3,23.47,23.47,-0.64%,85496
+2015/5/18,23.67,23.79,23.58,23.63,23.63,0.68%,94866
+2015/5/19,23.43,23.43,23.194,23.29,23.29,-1.44%,77576
+2015/5/20,23.21,23.26,23.04,23.09,23.09,-0.86%,64923
+2015/5/21,23.18,23.47,23.18,23.39,23.39,1.30%,81758
+2015/5/22,23.46,23.47,23.14,23.18,23.18,-0.90%,32017
+2015/5/26,23.12,23.12,22.82,22.85,22.85,-1.42%,57038
+2015/5/27,22.79,22.85,22.515,22.55,22.55,-1.31%,144140
+2015/5/28,22.57,22.79,22.45,22.76,22.76,0.93%,49723
+2015/5/29,22.86,22.896,22.545,22.63,22.63,-0.57%,27975
+2015/6/1,22.62,22.72,22.44,22.67,22.67,0.18%,41557
+2015/6/2,22.78,23.07,22.76,23.05,23.05,1.68%,60232
+2015/6/3,22.99,23.296,22.96,23.1,23.1,0.22%,54737
+2015/6/4,23.08,23.39,23.01,23.34,23.34,1.04%,48859
+2015/6/5,23.26,23.53,23.14,23.18,23.18,-0.69%,45155
+2015/6/8,23.31,23.5,23.3,23.46,23.46,1.21%,29531
+2015/6/9,23.32,23.63,23.32,23.49,23.49,0.13%,80723
+2015/6/10,23.5,23.55,23.02,23.06,23.06,-1.83%,50155
+2015/6/11,22.96,23.16,22.87,22.99,22.99,-0.30%,58152
+2015/6/12,22.88,22.98,22.73,22.77,22.77,-0.96%,52122
+2015/6/15,22.63,22.63,22.35,22.41,22.41,-1.58%,84149
+2015/6/16,22.58,22.742,22.38,22.7,22.7,1.29%,218503
+2015/6/17,22.95,23.102,22.87,23.07,23.07,1.63%,81391
+2015/6/18,23.04,23.15,22.973,23,23,-0.30%,32406
+2015/6/19,22.79,22.81,22.6,22.7,22.7,-1.30%,57573
+2015/6/22,22.72,23.08,22.53,23.03,23.03,1.45%,127265
+2015/6/23,23.01,23.489,23.01,23.449,23.449,1.82%,99515
+2015/6/24,23.3,23.64,23.3,23.36,23.36,-0.38%,59310
+2015/6/25,23.55,24.08,23.55,24.05,24.05,2.95%,125286
+2015/6/26,24.61,24.8,24.215,24.4,24.4,1.46%,222740
+2015/6/29,24.73,24.76,24.34,24.34,24.34,-0.25%,151076
+2015/6/30,24.36,25.92,24.315,25.85,25.85,6.20%,243867
+2015/7/1,25.74,26.05,25.43,26.03,26.03,0.70%,197811
+2015/7/2,25.8,26.38,25.8,26.21,26.21,0.69%,234434
+2015/7/6,25.76,26.28,25.6,26.21,26.21,0.00%,118349
+2015/7/7,25.88,26.044,25.6,26.01,26.01,-0.76%,96485
+2015/7/8,25.91,26.281,25.91,26.06,26.06,0.19%,152727
+2015/7/9,26.23,26.57,26.2,26.29,26.29,0.88%,86734
+2015/7/10,26.57,26.8,26.07,26.58,26.58,1.10%,129819
+2015/7/13,26.6,27,26.45,26.985,26.985,1.52%,125332
+2015/7/14,26.85,26.85,26.21,26.23,26.23,-2.80%,117237
+2015/7/15,26.16,26.44,25.87,26.32,26.32,0.34%,179577
+2015/7/16,26.74,26.74,26.18,26.2,26.2,-0.46%,61290
+2015/7/17,26,26.07,25.67,25.73,25.73,-1.79%,102339
+2015/7/20,25.31,25.48,24.93,24.97,24.97,-2.95%,197254
+2015/7/21,24.84,25.2,24.82,25.02,25.02,0.20%,166268
+2015/7/22,24.72,25.01,24.55,24.77,24.77,-1.00%,59609
+2015/7/23,24.78,24.86,24.57,24.76,24.76,-0.04%,66046
+2015/7/24,24.53,24.54,24.14,24.16,24.16,-2.42%,126576
+2015/7/27,23.71,23.76,23.16,23.17,23.17,-4.10%,129240
+2015/7/28,23.25,23.37,23.02,23.34,23.34,0.73%,67570
+2015/7/29,23.08,23.26,22.87,22.88,22.88,-1.97%,87374
+2015/7/30,23.13,23.31,22.81,23.31,23.31,1.88%,82763
+2015/7/31,23.36,23.39,23.03,23.14,23.14,-0.73%,83425
+2015/8/3,22.8,23.031,22.73,22.91,22.91,-0.99%,62243
+2015/8/4,23.04,23.15,22.9,22.99,22.99,0.35%,48033
+2015/8/5,23.07,23.28,23.07,23.23,23.23,1.04%,36084
+2015/8/6,23.27,23.27,23.069,23.08,23.08,-0.65%,32797
+2015/8/7,23.1,23.32,23.09,23.24,23.24,0.69%,72704
+2015/8/10,23.46,24.18,23.46,24.17,24.17,4.00%,124524
+2015/8/11,23.82,23.82,23.45,23.469,23.469,-2.90%,51399
+2015/8/12,23.48,23.779,21.67,22.57,22.57,-3.83%,311514
+2015/8/13,22.68,22.97,22.36,22.94,22.94,1.64%,171848
+2015/8/14,22.75,23.051,22.75,22.94,22.94,0.00%,39687
+2015/8/17,23.13,23.13,22.81,22.9,22.9,-0.17%,42339
+2015/8/18,22.84,23.085,22.8,23.01,23.01,0.48%,33372
+2015/8/19,23.08,23.34,23,23.03,23.03,0.09%,41814
+2015/8/20,23.08,23.28,23.08,23.25,23.25,0.96%,49213
+2015/8/21,23.26,23.28,22.93,22.99,22.99,-1.12%,67221
+2015/8/24,21.98,23.22,21.98,23.22,23.22,1.00%,155040
+2015/8/25,23.41,23.48,22.834,22.94,22.94,-1.21%,55130
+2015/8/26,23.01,23.1,22.71,22.75,22.75,-0.83%,65840
+2015/8/27,22.83,23.03,22.68,22.91,22.91,0.70%,26029
+2015/8/28,23.08,23.1,22.83,22.84,22.84,-0.31%,25937
+2015/8/31,22.8,22.91,22.66,22.91,22.91,0.31%,16120
+2015/9/1,22.66,22.758,22.432,22.45,22.45,-2.01%,19810
+2015/9/2,22.47,22.52,22.274,22.387,22.387,-0.28%,35605
+2015/9/3,22.23,22.47,22.11,22.15,22.15,-1.06%,22822
+2015/9/4,22.16,22.308,22.07,22.16,22.16,0.05%,17503
+2015/9/8,22.21,22.5,22.21,22.47,22.47,1.40%,12579
+2015/9/9,22.6,22.685,22.47,22.48,22.48,0.04%,9603
+2015/9/10,22.45,22.84,22.421,22.81,22.81,1.47%,32920
+2015/9/11,22.81,23.54,22.2,23.51,23.51,3.07%,160399
+2015/9/14,23.53,23.86,23.46,23.8,23.8,1.23%,85357
+2015/9/15,23.72,23.859,23.615,23.65,23.65,-0.63%,131201
+2015/9/16,23.64,23.64,23.29,23.44,23.44,-0.89%,37172
+2015/9/17,23.27,23.3,23.15,23.15,23.15,-1.24%,28989
+2015/9/18,23.12,23.17,22.96,23.01,23.01,-0.60%,51668
+2015/9/21,23.15,23.44,23.112,23.4,23.4,1.69%,17463
+2015/9/22,23.2,23.21,23.04,23.17,23.17,-0.98%,30728
+2015/9/23,23.34,23.36,23.19,23.29,23.29,0.52%,32029
+2015/9/24,23.1,23.33,23.1,23.21,23.21,-0.34%,12765
+2015/9/25,23.34,23.61,23.34,23.6,23.6,1.68%,21256
+2015/9/28,23.6,23.78,23.3,23.46,23.46,-0.59%,35303
+2015/9/29,23.52,23.59,23.41,23.54,23.54,0.34%,19377
+2015/9/30,23.59,23.84,23.26,23.56,23.56,0.08%,113908
+2015/10/1,23.57,23.76,23.51,23.56,23.56,0.00%,19590
+2015/10/2,23.45,23.633,23.33,23.539,23.539,-0.09%,24070
+2015/10/5,23.6,23.79,23.55,23.764,23.764,0.96%,27718
+2015/10/6,23.88,24.06,23.874,23.99,23.99,0.95%,40821
+2015/10/7,24.07,24.1,23.78,23.87,23.87,-0.50%,21458
+2015/10/8,23.84,23.84,23.64,23.67,23.67,-0.84%,28461
+2015/10/9,23.76,23.76,23.17,23.21,23.21,-1.94%,116557
+2015/10/12,23.22,23.221,23.11,23.13,23.13,-0.34%,14950
+2015/10/13,23.1,23.36,23.1,23.3,23.3,0.73%,20478
+2015/10/14,23.4,23.414,23.01,23.05,23.05,-1.07%,38008
+2015/10/15,23,23.04,22.85,22.87,22.87,-0.78%,28066
+2015/10/16,22.83,22.96,22.72,22.93,22.93,0.26%,22877
+2015/10/19,22.83,22.88,22.69,22.69,22.69,-1.05%,14755
+2015/10/20,22.82,22.91,22.75,22.9,22.9,0.93%,7299
+2015/10/21,22.84,22.99,22.75,22.94,22.94,0.17%,31337
+2015/10/22,23.04,23.074,22.83,22.85,22.85,-0.39%,16342
+2015/10/23,22.82,22.92,22.67,22.9,22.9,0.22%,8215
+2015/10/26,22.89,23.23,22.86,23.19,23.19,1.27%,18541
+2015/10/27,23.154,23.35,22.971,22.99,22.99,-0.86%,13050
+2015/10/28,22.9,22.9,22.76,22.79,22.79,-0.87%,20904
+2015/10/29,22.84,23.007,22.803,22.97,22.97,0.79%,20040
+2015/10/30,22.98,23.15,22.97,23.08,23.08,0.48%,18738
+2015/11/2,22.88,22.89,22.714,22.72,22.72,-1.56%,21263
+2015/11/3,22.85,22.99,22.76,22.88,22.88,0.70%,12583
+2015/11/4,22.88,23.11,22.728,22.9,22.9,0.09%,21837
+2015/11/5,22.77,22.77,22.582,22.6,22.6,-1.31%,14388
+2015/11/6,22.56,22.605,22.46,22.576,22.576,-0.11%,12464
+2015/11/9,22.59,22.59,22.241,22.27,22.27,-1.36%,20667
+2015/11/10,22.17,22.17,21.5,21.9,21.9,-1.66%,39686
+2015/11/11,21.9,21.915,21.796,21.91,21.91,0.05%,13070
+2015/11/12,21.81,21.89,21.73,21.87,21.87,-0.18%,10990
+2015/11/13,21.75,21.82,21.68,21.69,21.69,-0.82%,25957
+2015/11/16,21.73,21.79,21.63,21.72,21.72,0.14%,28596
+2015/11/17,21.72,21.8,21.61,21.77,21.77,0.23%,19637
+2015/11/18,21.85,21.85,21.643,21.77,21.77,0.00%,55616
+2015/11/19,21.87,21.94,21.75,21.875,21.875,0.48%,19716
+2015/11/20,21.86,22.02,21.83,21.91,21.91,0.16%,24537
+2015/11/23,21.73,22.05,21.73,22.02,22.02,0.50%,22809
+2015/11/24,21.976,22,21.86,21.89,21.89,-0.59%,31991
+2015/11/25,21.9,22.03,21.9,21.99,21.99,0.46%,10124
+2015/11/27,21.87,21.87,21.73,21.75,21.75,-1.09%,5971
+2015/11/30,21.7,22.09,21.7,22.03,22.03,1.29%,49617
+2015/12/1,22.11,22.14,21.93,22.128,22.128,0.44%,29462
+2015/12/2,22.01,22.01,21.86,21.87,21.87,-1.17%,9478
+2015/12/3,21.86,22.3,21.8,22.23,22.23,1.65%,23192
+2015/12/4,22.32,22.52,22.26,22.52,22.52,1.30%,27101
+2015/12/7,22.36,22.47,22.03,22.06,22.06,-2.04%,59308
+2015/12/8,22.13,22.13,22.01,22.04,22.04,-0.09%,17343
+2015/12/9,22.134,22.36,21.86,22.08,22.08,0.18%,63587
+2015/12/10,22.14,22.377,22,22.31,22.31,1.04%,24514
+2015/12/11,22.34,22.357,21.84,22.17,22.17,-0.63%,16452
+2015/12/14,22.11,22.33,22.11,22.29,22.29,0.54%,27360
+2015/12/15,22.23,22.277,22.12,22.2,22.2,-0.40%,12838
+2015/12/16,22.103,22.13,21.77,21.86,21.86,-1.53%,23950
+2015/12/17,21.69,22.13,21.474,22.081,22.081,1.01%,36886
+2015/12/18,22.34,22.406,22.08,22.13,22.13,0.22%,44895
+2015/12/21,22.15,22.17,21.87,22,22,-0.59%,23648
+2015/12/22,21.98,22.06,21.67,21.699,21.699,-1.37%,33430
+2015/12/23,21.7,21.7,21.62,21.643,21.643,-0.26%,12064
+2015/12/24,21.65,21.65,21.54,21.592,21.592,-0.24%,14468
+2015/12/28,21.59,21.62,21.37,21.432,21.432,-0.74%,32541
+2015/12/29,21.37,21.52,21.2,21.48,21.48,0.22%,67990
+2015/12/30,21.49,21.49,21.23,21.28,21.28,-0.93%,28118
+2015/12/31,21.2,21.3,21.181,21.22,21.22,-0.28%,17352
+2016/1/4,21.15,21.21,20.82,20.88,20.88,-1.60%,33114
+2016/1/5,20.96,21.07,20.84,20.914,20.914,0.16%,13010
+2016/1/6,20.83,20.92,20.73,20.87,20.87,-0.21%,20287
+2016/1/7,20.75,20.94,20.66,20.92,20.92,0.24%,41612
+2016/1/8,20.95,21.16,20.95,21.14,21.14,1.05%,17685
+2016/1/11,20.94,21.25,20.75,20.83,20.83,-1.47%,27739
+2016/1/12,20.8,21.4,20.8,21.031,21.031,0.96%,26858
+2016/1/13,21.12,21.26,21.09,21.15,21.15,0.57%,25651
+2016/1/14,21.1,21.2,21.05,21.081,21.081,-0.33%,19075
+2016/1/15,21.01,21.35,21.01,21.3,21.3,1.04%,18981
+2016/1/19,21.51,21.692,21.43,21.62,21.62,1.50%,28870
+2016/1/20,21.51,21.685,21.47,21.65,21.65,0.14%,34148
+2016/1/21,21.7,21.79,21.5,21.5,21.5,-0.69%,21924
+2016/1/22,21.71,21.72,21.59,21.66,21.66,0.74%,8173
+2016/1/25,21.64,21.78,21.58,21.68,21.68,0.09%,29204
+2016/1/26,21.71,21.84,21.62,21.62,21.62,-0.28%,22068
+2016/1/27,21.62,21.75,21.55,21.62,21.62,0.00%,23033
+2016/1/28,21.608,21.608,21.41,21.42,21.42,-0.93%,10417
+2016/1/29,21.45,21.775,21.45,21.72,21.72,1.40%,22837
+2016/2/1,21.55,21.71,21.55,21.69,21.69,-0.14%,8676
+2016/2/2,21.66,21.85,21.59,21.78,21.78,0.41%,30436
+2016/2/3,21.839,21.856,21.73,21.73,21.73,-0.23%,10894
+2016/2/4,21.89,21.89,21.59,21.64,21.64,-0.41%,33817
+2016/2/5,21.62,21.62,21.41,21.44,21.44,-0.92%,38909
+2016/2/8,21.4,21.54,21.2,21.24,21.24,-0.93%,32936
+2016/2/9,21.2,21.24,21.07,21.19,21.19,-0.24%,28651
+2016/2/10,21.07,21.22,21.07,21.14,21.14,-0.24%,17741
+2016/2/11,21.06,21.208,21.01,21.14,21.14,0.00%,20992
+2016/2/12,21.13,21.13,21.03,21.03,21.03,-0.52%,20322
+2016/2/16,21.05,21.22,21.05,21.2,21.2,0.81%,24393
+2016/2/17,21.25,21.455,21.2,21.45,21.45,1.18%,21579
+2016/2/18,21.4,21.45,21.33,21.33,21.33,-0.56%,10249
+2016/2/19,21.3,21.439,21.279,21.34,21.34,0.05%,4466
+2016/2/22,21.43,21.51,21.4,21.483,21.483,0.67%,44474
+2016/2/23,21.39,21.41,21.17,21.17,21.17,-1.46%,21403
+2016/2/24,21.11,21.216,21.01,21.06,21.06,-0.52%,51026
+2016/2/25,21.15,21.15,20.84,20.88,20.88,-0.85%,18426
+2016/2/26,20.86,20.86,20.66,20.83,20.83,-0.24%,27054
+2016/2/29,20.87,20.87,20.62,20.63,20.63,-0.96%,22410
+2016/3/1,20.63,20.63,20.55,20.57,20.57,-0.29%,31156
+2016/3/2,20.55,20.62,20.51,20.535,20.535,-0.17%,142610
+2016/3/3,20.66,20.66,20.49,20.6,20.6,0.32%,50631
+2016/3/4,20.8,20.82,20.62,20.78,20.78,0.87%,33920
+2016/3/7,20.82,20.91,20.752,20.795,20.795,0.07%,42458
+2016/3/8,20.71,20.94,20.641,20.85,20.85,0.26%,20918
+2016/3/9,20.82,20.85,20.685,20.76,20.76,-0.43%,20304
+2016/3/10,20.72,20.97,20.72,20.919,20.919,0.77%,21840
+2016/3/11,20.95,21.06,20.903,21.02,21.02,0.48%,30587
+2016/3/14,21.14,21.29,21.12,21.249,21.249,1.09%,105570
+2016/3/15,21.09,21.29,21.09,21.26,21.26,0.05%,26059
+2016/3/16,21.15,21.25,21.129,21.239,21.239,-0.10%,13761
+2016/3/17,21.35,21.429,21.181,21.22,21.22,-0.09%,41297
+2016/3/18,21.19,21.28,21.11,21.15,21.15,-0.33%,19019
+2016/3/21,21.14,21.31,21.07,21.29,21.29,0.66%,85332
+2016/3/22,21.34,21.42,21.27,21.3,21.3,0.05%,44660
+2016/3/23,21.12,21.23,21.08,21.2,21.2,-0.47%,52642
+2016/3/24,21.17,21.28,21.133,21.26,21.26,0.28%,8882
+2016/3/28,21.17,21.36,21.12,21.32,21.32,0.28%,25052
+2016/3/29,21.21,21.42,21.21,21.42,21.42,0.47%,67316
+2016/3/30,21.38,21.45,21.05,21.1,21.1,-1.49%,25445
+2016/3/31,21,21.04,20,20.12,20.12,-4.64%,198952
+2016/4/1,20,20.28,19.92,20.25,20.25,0.65%,54144
+2016/4/4,20.18,20.27,20.145,20.21,20.21,-0.20%,18016
+2016/4/5,20.26,20.36,20.18,20.35,20.35,0.69%,18080
+2016/4/6,20.33,20.438,20.264,20.37,20.37,0.10%,19700
+2016/4/7,20.439,20.57,20.41,20.57,20.57,0.98%,19267
+2016/4/8,20.57,20.61,20.391,20.592,20.592,0.11%,9191
+2016/4/11,20.42,20.433,20.27,20.29,20.29,-1.47%,24969
+2016/4/12,20.55,20.648,20.28,20.58,20.58,1.43%,41631
+2016/4/13,20.77,21.2,20.755,21.199,21.199,3.01%,63428
+2016/4/14,21.13,21.29,21.07,21.2,21.2,0.00%,21326
+2016/4/15,21.16,21.53,21.16,21.36,21.36,0.75%,61371
+2016/4/18,21.34,21.67,21.298,21.579,21.579,1.03%,52321
+2016/4/19,21.5,21.91,21.5,21.868,21.868,1.34%,46473
+2016/4/20,21.88,22.4,21.74,22.38,22.38,2.34%,59076
+2016/4/21,22.48,22.48,21.7,21.7,21.7,-3.04%,70191
+2016/4/22,21.56,21.57,20.95,20.99,20.99,-3.27%,63566
+2016/4/25,21.04,21.74,21.04,21.48,21.48,2.33%,38863
+2016/4/26,21.52,21.74,21.29,21.74,21.74,1.21%,18138
+2016/4/27,21.66,21.66,21.45,21.53,21.53,-0.97%,12721
+2016/4/28,21.51,22.04,21.51,21.84,21.84,1.44%,80386
+2016/4/29,21.98,21.98,21.79,21.94,21.94,0.46%,28515
+2016/5/2,21.9,21.94,21.54,21.93,21.93,-0.05%,46516
+2016/5/3,21.84,21.84,21.14,21.25,21.25,-3.10%,109428
+2016/5/4,21.3,21.45,21.11,21.12,21.12,-0.61%,38346
+2016/5/5,21.11,21.15,20.871,20.96,20.96,-0.76%,100318
+2016/5/6,21.08,21.23,21.08,21.19,21.19,1.10%,40290
+2016/5/9,21.21,21.21,20.67,20.68,20.68,-2.41%,56405
+2016/5/10,20.68,21.57,20.67,21.31,21.31,3.05%,112792
+2016/5/11,21.27,21.27,21.039,21.25,21.25,-0.28%,16525
+2016/5/12,21.45,21.79,21.33,21.79,21.79,2.54%,76367
+2016/5/13,21.58,21.87,21.58,21.85,21.85,0.28%,38052
+2016/5/16,21.78,21.97,21.67,21.96,21.96,0.50%,34149
+2016/5/17,22,22.18,21.94,22.18,22.18,1.00%,94184
+2016/5/18,22.03,22.25,21.983,22.06,22.06,-0.54%,169631
+2016/5/19,22.05,22.05,21.48,21.7,21.7,-1.63%,146840
+2016/5/20,21.88,22,21.67,21.83,21.83,0.60%,32897
+2016/5/23,21.74,22.05,21.734,22.02,22.02,0.87%,22579
+2016/5/24,21.91,22.23,21.87,21.9,21.9,-0.54%,73023
+2016/5/25,22.02,22.26,22.02,22.24,22.24,1.55%,80681
+2016/5/26,22.31,22.36,22,22.36,22.36,0.54%,45205
+2016/5/27,22.28,22.54,22.241,22.54,22.54,0.81%,58420
+2016/5/31,22.49,22.5,22.14,22.14,22.14,-1.77%,45124
+2016/6/1,22.02,22.61,22.02,22.61,22.61,2.12%,77823
+2016/6/2,22.62,22.76,22.522,22.55,22.55,-0.27%,63148
+2016/6/3,22.71,22.79,22.427,22.76,22.76,0.93%,76208
+2016/6/6,22.91,23.16,22.91,23.15,23.15,1.71%,98534
+2016/6/7,23.13,23.29,22.97,23.23,23.23,0.35%,66793
+2016/6/8,23.41,23.69,23.254,23.26,23.26,0.13%,186819
+2016/6/9,23.19,23.25,23.05,23.11,23.11,-0.64%,83775
+2016/6/10,23.22,23.43,22.75,22.94,22.94,-0.74%,202368
+2016/6/13,23.51,23.64,23.236,23.289,23.289,1.52%,65335
+2016/6/14,23.15,23.6,23.04,23.54,23.54,1.08%,180300
+2016/6/15,23.65,23.65,23.121,23.16,23.16,-1.61%,55722
+2016/6/16,23.11,23.2,22.79,23.03,23.03,-0.56%,87069
+2016/6/17,23.3,23.64,23.3,23.6,23.6,2.48%,46680
+2016/6/20,23.25,23.25,22.88,22.88,22.88,-3.05%,103869
+2016/6/21,22.57,22.57,21.92,21.96,21.96,-4.02%,214670
+2016/6/22,21.88,22.118,21.66,21.67,21.67,-1.32%,95568
+2016/6/23,21.55,21.55,21.304,21.48,21.48,-0.88%,103085
+2016/6/24,20.98,21.48,20.817,21.33,21.33,-0.70%,163106
+2016/6/27,21.5,21.583,21.26,21.36,21.36,0.14%,53964
+2016/6/28,21.73,21.79,21.21,21.27,21.27,-0.42%,83512
+2016/6/29,21.2,21.2,20.71,20.779,20.779,-2.31%,108854
+2016/6/30,20.81,20.81,20.04,20.5,20.5,-1.34%,242766
+2016/7/1,20.3,20.35,20.11,20.15,20.15,-1.71%,129097
+2016/7/5,20.14,20.14,19.26,19.7,19.7,-2.23%,173139
+2016/7/6,19.42,19.443,19.15,19.35,19.35,-1.78%,142386
+2016/7/7,19.81,19.86,19.23,19.3,19.3,-0.26%,576541
+2016/7/8,19.6,19.95,19.49,19.94,19.94,3.32%,219370
+2016/7/11,20.17,20.17,19.39,19.659,19.659,-1.41%,259379
+2016/7/12,19.5,19.87,19.32,19.83,19.83,0.87%,168532
+2016/7/13,20.22,20.5,20.2,20.31,20.31,2.42%,166448
+2016/7/14,20.67,20.67,19.92,19.95,19.95,-1.77%,181417
+2016/7/15,20.06,20.06,19.65,19.71,19.71,-1.20%,132927
+2016/7/18,19.75,20.01,19.52,20.01,20.01,1.52%,338724
+2016/7/19,19.62,19.62,19.27,19.34,19.34,-3.35%,189651
+2016/7/20,19.33,19.49,18.96,19.07,19.07,-1.40%,321978
+2016/7/21,19.06,19.131,18.88,18.92,18.92,-0.79%,311017
+2016/7/22,18.8,19.05,18.57,19.03,19.03,0.58%,157318
+2016/7/25,19.03,19.03,18.74,18.95,18.95,-0.42%,102858
+2016/7/26,18.85,19.03,18.77,18.83,18.83,-0.63%,65227
+2016/7/27,19,19.09,18.8,18.94,18.94,0.58%,68877
+2016/7/28,18.9,18.935,18.65,18.77,18.77,-0.90%,84600
+2016/7/29,18.72,18.96,18.71,18.94,18.94,0.91%,64903
+2016/8/1,18.83,18.83,18.55,18.59,18.59,-1.85%,130904
+2016/8/2,18.61,18.678,18.35,18.64,18.64,0.27%,117177
+2016/8/3,18.7,18.85,18.6,18.75,18.75,0.59%,66583
+2016/8/4,18.72,18.8,18.51,18.52,18.52,-1.23%,292506
+2016/8/5,18.57,18.7,18.46,18.64,18.64,0.65%,93493
+2016/8/8,18.72,18.8,18.52,18.72,18.72,0.43%,76062
+2016/8/9,18.62,18.7,18.58,18.64,18.64,-0.43%,92117
+2016/8/10,18.63,18.755,18.58,18.63,18.63,-0.05%,80158
+2016/8/11,18.63,18.66,18.55,18.61,18.61,-0.11%,29172
+2016/8/12,18.55,18.69,18.11,18.69,18.69,0.43%,332012
+2016/8/15,18.82,19,18.7,18.86,18.86,0.91%,160635
+2016/8/16,18.9,18.9,18.69,18.82,18.82,-0.21%,185365
+2016/8/17,18.81,18.95,18.8,18.94,18.94,0.64%,98153
+2016/8/18,18.92,19.14,18.78,19.14,19.14,1.06%,232667
+2016/8/19,19.02,19.17,18.97,19.17,19.17,0.16%,307670
+2016/8/22,19.02,19.15,18.944,19.12,19.12,-0.26%,142749
+2016/8/23,18.95,18.95,18.7,18.84,18.84,-1.46%,132879
+2016/8/24,18.73,18.92,18.7,18.77,18.77,-0.37%,61601
+2016/8/25,18.75,18.75,18.51,18.56,18.56,-1.12%,64435
+2016/8/26,18.58,18.65,18.18,18.22,18.22,-1.83%,137459
+2016/8/29,18.17,18.17,17.95,18.01,18.01,-1.15%,347421
+2016/8/30,18,18,17.71,17.74,17.74,-1.50%,216135
+2016/8/31,17.75,17.9,17.68,17.71,17.71,-0.17%,141532
+2016/9/1,17.88,18.2,17.87,18.12,18.12,2.32%,214837
+2016/9/2,18.36,18.42,18.25,18.36,18.36,1.32%,122975
+2016/9/6,18.23,18.43,18.09,18.27,18.27,-0.49%,56742
+2016/9/7,18.4,18.63,18.4,18.61,18.61,1.86%,70398
+2016/9/8,18.65,18.86,18.57,18.85,18.85,1.29%,111648
+2016/9/9,18.72,19.04,18.66,18.96,18.96,0.58%,82585
+2016/9/12,18.93,19.109,18.74,18.95,18.95,-0.05%,129182
+2016/9/13,18.7,18.7,18.43,18.45,18.45,-2.64%,97230
+2016/9/14,18.43,18.57,18.27,18.55,18.55,0.54%,75347
+2016/9/15,18.55,18.603,18.32,18.38,18.38,-0.92%,53300
+2016/9/16,18.34,18.79,18.29,18.72,18.72,1.85%,58250
+2016/9/19,18.75,18.894,18.52,18.75,18.75,0.16%,74974
+2016/9/20,18.86,19,18.81,18.87,18.87,0.64%,111557
+2016/9/21,18.86,18.904,18.81,18.87,18.87,0.00%,60354
+2016/9/22,18.84,18.87,18.634,18.69,18.69,-0.95%,80706
+2016/9/23,18.61,18.79,18.6,18.62,18.62,-0.37%,35786
+2016/9/26,18.56,18.56,18.291,18.32,18.32,-1.61%,57700
+2016/9/27,18.35,18.48,18.23,18.47,18.47,0.82%,43295
+2016/9/28,18.41,18.42,18.33,18.34,18.34,-0.70%,65813
+2016/9/29,18.48,18.48,18.29,18.33,18.33,-0.05%,64140
+2016/9/30,18.21,18.73,18.122,18.68,18.68,1.91%,218371
+2016/10/3,18.64,19.24,18.637,19.18,19.18,2.68%,367881
+2016/10/4,19.14,19.3,19.065,19.287,19.287,0.56%,158753
+2016/10/5,19.14,19.35,19.13,19.3,19.3,0.07%,626843
+2016/10/6,19.2,19.259,18.8,18.91,18.91,-2.02%,111555
+2016/10/7,18.91,19.09,18.84,18.89,18.89,-0.11%,31395
+2016/10/10,18.93,19.09,18.93,19.05,19.05,0.85%,51981
+2016/10/11,19.01,19.21,18.97,19.13,19.13,0.42%,99604
+2016/10/12,19.19,19.29,18.72,18.75,18.75,-1.99%,169163
+2016/10/13,18.8,19.363,18.8,19.33,19.33,3.09%,76080
+2016/10/14,19.5,19.75,19.45,19.52,19.52,0.98%,196561
+2016/10/17,19.59,19.64,19.37,19.56,19.56,0.20%,78928
+2016/10/18,19.5,19.71,19.43,19.55,19.55,-0.05%,50357
+2016/10/19,19.43,19.721,19.43,19.71,19.71,0.82%,36011
+2016/10/20,19.7,19.77,19.33,19.37,19.37,-1.73%,111186
+2016/10/21,19.37,19.49,19.37,19.421,19.421,0.26%,28793
+2016/10/24,19.45,19.45,19.13,19.25,19.25,-0.88%,60692
+2016/10/25,19.25,19.436,19.18,19.3,19.3,0.26%,32518
+2016/10/26,19.35,19.57,19.34,19.49,19.49,0.98%,44903
+2016/10/27,19.51,19.669,19.426,19.63,19.63,0.72%,74313
+2016/10/28,19.56,19.64,19.455,19.53,19.53,-0.51%,64374
+2016/10/31,19.33,19.609,19.33,19.44,19.44,-0.46%,47611
+2016/11/1,19.42,19.46,19.1,19.21,19.21,-1.18%,123874
+2016/11/2,19.22,19.3,19.01,19.16,19.16,-0.26%,59770
+2016/11/3,19.16,19.23,19.05,19.19,19.19,0.16%,62649
+2016/11/4,19.07,19.28,19.07,19.17,19.17,-0.10%,26979
+2016/11/7,19.16,19.17,19.04,19.1,19.1,-0.37%,39832
+2016/11/8,19.16,19.61,19.12,19.45,19.45,1.83%,101218
+2016/11/9,19.25,19.516,18.8,18.82,18.82,-3.24%,702057
+2016/11/10,18.97,19.05,18.77,18.85,18.85,0.16%,96401
+2016/11/11,18.8,18.84,18.69,18.76,18.76,-0.48%,60032
+2016/11/14,18.65,18.69,18.52,18.6,18.6,-0.85%,125536
+2016/11/15,18.64,18.8,18.6,18.78,18.78,0.97%,30157
+2016/11/16,18.85,18.85,18.63,18.66,18.66,-0.64%,41954
+2016/11/17,18.63,18.81,18.58,18.76,18.76,0.54%,22614
+2016/11/18,18.78,18.98,18.78,18.965,18.965,1.09%,75272
+2016/11/21,19.01,19.2,18.95,19.19,19.19,1.19%,208690
+2016/11/22,19.08,19.27,19.08,19.24,19.24,0.26%,95401
+2016/11/23,19.1,19.26,19.039,19.26,19.26,0.10%,80739
+2016/11/25,19.26,19.26,19.16,19.23,19.23,-0.16%,9467
+2016/11/28,19.2,19.34,19.12,19.21,19.21,-0.10%,21751
+2016/11/29,19.1,19.1,18.72,18.72,18.72,-2.55%,123404
+2016/11/30,18.75,18.95,18.72,18.74,18.74,0.11%,36394
+2016/12/1,18.75,18.75,18.42,18.45,18.45,-1.55%,288563
+2016/12/2,18.55,18.662,18.48,18.65,18.65,1.08%,62343
+2016/12/5,18.74,19.26,18.74,19.2,19.2,2.95%,187400
+2016/12/6,19.26,19.479,19.22,19.23,19.23,0.16%,82878
+2016/12/7,19.18,19.24,19.09,19.18,19.18,-0.26%,64137
+2016/12/8,19.17,19.27,18.81,18.99,18.99,-0.99%,113309
+2016/12/9,19.05,19.2,18.85,19.17,19.17,0.95%,112848
+2016/12/12,19.14,19.28,19.1,19.26,19.26,0.47%,60706
+2016/12/13,19.22,19.47,19.22,19.33,19.33,0.36%,81842
+2016/12/14,19.25,19.35,19.18,19.32,19.32,-0.05%,52796
+2016/12/15,19.25,19.389,19.06,19.06,19.06,-1.35%,115161
+2016/12/16,19.16,19.16,18.95,19.13,19.13,0.37%,61821
+2016/12/19,19,19.025,18.842,18.94,18.94,-0.99%,47466
+2016/12/20,18.85,18.91,18.765,18.78,18.78,-0.84%,121199
+2016/12/21,18.76,18.807,18.62,18.64,18.64,-0.75%,53584
+2016/12/22,18.58,18.637,18.56,18.626,18.626,-0.08%,49223
+2016/12/23,18.57,18.6,18.52,18.57,18.57,-0.30%,40653
+2016/12/27,18.71,19.019,18.71,18.94,18.94,1.99%,61231
+2016/12/28,18.83,18.91,18.61,18.65,18.65,-1.53%,58888
+2016/12/29,18.7,18.76,18.6,18.72,18.72,0.38%,67399
+2016/12/30,18.67,18.84,18.645,18.71,18.71,-0.05%,40632
+2017/1/3,18.8,19.06,18.8,18.93,18.93,1.18%,110972
+2017/1/4,19.04,19.17,18.94,19.17,19.17,1.27%,103673
+2017/1/5,19.16,19.29,19.11,19.22,19.22,0.26%,74720
+2017/1/6,19.22,19.22,19.033,19.12,19.12,-0.52%,32425
+2017/1/9,19.07,19.21,19,19.19,19.19,0.37%,65181
+2017/1/10,19.11,19.146,19.062,19.12,19.12,-0.36%,25775
+2017/1/11,19.07,19.086,18.836,19.06,19.06,-0.31%,44630
+2017/1/12,19,19.17,18.899,19.11,19.11,0.26%,140487
+2017/1/13,19.01,19.15,18.98,19.14,19.14,0.16%,54153
+2017/1/17,19.27,19.48,19.27,19.45,19.45,1.62%,146381
+2017/1/18,19.37,19.55,19.37,19.43,19.43,-0.10%,143684
+2017/1/19,19.38,19.532,19.33,19.48,19.48,0.26%,43865
+2017/1/20,19.5,19.65,19.5,19.65,19.65,0.87%,65371
+2017/1/23,19.63,19.65,19.546,19.65,19.65,0.00%,34450
+2017/1/24,19.61,19.61,19.31,19.37,19.37,-1.42%,45451
+2017/1/25,19.32,19.509,19.3,19.49,19.49,0.62%,77525
+2017/1/26,19.48,19.49,19.28,19.37,19.37,-0.62%,64090
+2017/1/27,19.38,19.38,19.19,19.29,19.29,-0.41%,30259
+2017/1/30,19.15,19.15,18.97,19.07,19.07,-1.14%,81249
+2017/1/31,19.08,19.23,19.07,19.14,19.14,0.37%,45322
+2017/2/1,19.15,19.6,19.12,19.54,19.54,2.09%,60726
+2017/2/2,19.57,19.66,19.49,19.49,19.49,-0.26%,47917
+2017/2/3,19.53,19.53,19.4,19.42,19.42,-0.36%,33615
+2017/2/6,19.51,19.53,19.31,19.37,19.37,-0.26%,37544
+2017/2/7,19.41,19.64,19.37,19.59,19.59,1.14%,45236
+2017/2/8,19.63,19.73,19.52,19.65,19.65,0.31%,43659
+2017/2/9,19.67,19.77,19.58,19.61,19.61,-0.20%,46391
+2017/2/10,19.75,19.89,19.74,19.85,19.85,1.22%,666553
+2017/2/13,19.84,19.94,19.76,19.88,19.88,0.15%,132610
+2017/2/14,19.86,19.87,19.8,19.85,19.85,-0.15%,65871
+2017/2/15,19.81,20.05,19.74,20.04,20.04,0.96%,65506
+2017/2/16,20.04,20.1,19.79,19.79,19.79,-1.25%,128607
+2017/2/17,19.63,19.77,19.55,19.55,19.55,-1.21%,74688
+2017/2/21,19.52,19.65,19.46,19.62,19.62,0.36%,49275
+2017/2/22,19.63,19.73,19.62,19.68,19.68,0.31%,27771
+2017/2/23,19.69,19.71,19.39,19.41,19.41,-1.37%,590501
+2017/2/24,19.4,19.4,19.26,19.35,19.35,-0.31%,47439
+2017/2/27,19.21,19.33,19.15,19.22,19.22,-0.67%,75272
+2017/2/28,19.3,20.02,19.3,19.41,19.41,0.99%,207351
+2017/3/1,19.53,19.9,19.48,19.89,19.89,2.47%,102260
+2017/3/2,19.77,19.85,19.62,19.68,19.68,-1.06%,31572
+2017/3/3,19.77,19.8,19.62,19.76,19.76,0.41%,55785
+2017/3/6,19.82,19.82,19.61,19.66,19.66,-0.51%,42789
+2017/3/7,19.56,19.63,19.45,19.55,19.55,-0.56%,41163
+2017/3/8,19.46,19.55,19.38,19.39,19.39,-0.82%,45961
+2017/3/9,19.38,19.43,19.1,19.13,19.13,-1.34%,60964
+2017/3/10,19.1,19.1,18.92,19.02,19.02,-0.58%,175882
+2017/3/13,18.86,18.95,18.81,18.84,18.84,-0.95%,94212
+2017/3/14,18.8,18.98,18.77,18.88,18.88,0.21%,53848
+2017/3/15,19.01,19.01,18.89,18.95,18.95,0.37%,32332
+2017/3/16,19.08,19.1,18.98,19.04,19.04,0.47%,31856
+2017/3/17,18.98,19.16,18.98,19.16,19.16,0.63%,71548
+2017/3/20,19.27,19.27,18.94,18.94,18.94,-1.15%,58066
+2017/3/21,18.85,18.97,18.75,18.85,18.85,-0.48%,47841
+2017/3/22,18.83,18.83,18.69,18.73,18.73,-0.64%,64622
+2017/3/23,18.68,18.74,18.6,18.62,18.62,-0.59%,27542
+2017/3/24,18.64,18.68,18.57,18.61,18.61,-0.05%,17476
+2017/3/27,18.64,18.7,18.52,18.62,18.62,0.05%,31132
+2017/3/28,18.72,18.75,18.65,18.68,18.68,0.32%,67679
+2017/3/29,18.72,18.77,18.65,18.71,18.71,0.16%,41518
+2017/3/30,18.65,18.7,18.62,18.69,18.69,-0.11%,47840
+2017/3/31,18.68,19.11,18.54,19.03,19.03,1.82%,211413
+2017/4/3,19.2,19.35,19.14,19.17,19.17,0.74%,116969
+2017/4/4,19.12,19.2,18.94,18.94,18.94,-1.20%,62152
+2017/4/5,19.03,19.06,18.89,18.99,18.99,0.26%,39977
+2017/4/6,19.05,19.05,18.81,18.86,18.86,-0.68%,22719
+2017/4/7,18.86,18.86,18.7,18.8,18.8,-0.32%,20861
+2017/4/10,18.91,19.09,18.85,19.06,19.06,1.38%,55073
+2017/4/11,19.11,19.19,18.89,19.05,19.05,-0.05%,71198
+2017/4/12,19.12,19.3,19.07,19.2,19.2,0.79%,37195
+2017/4/13,19.3,19.34,19.25,19.25,19.25,0.26%,53994
+2017/4/17,19.24,19.24,19,19.03,19.03,-1.14%,31801
+2017/4/18,18.96,18.96,18.77,18.83,18.83,-1.05%,43728
+2017/4/19,18.85,19,18.79,18.82,18.82,-0.05%,57294
+2017/4/20,18.9,18.91,18.58,18.59,18.59,-1.22%,43700
+2017/4/21,18.6,18.66,18.47,18.59,18.59,0.00%,37248
+2017/4/24,18.68,18.74,18.55,18.68,18.68,0.48%,65424
+2017/4/25,18.56,19.1,18.56,18.95,18.95,1.45%,93659
+2017/4/26,19.06,19.08,18.7,18.71,18.71,-1.27%,30855
+2017/4/27,18.79,18.93,18.74,18.79,18.79,0.43%,37477
+2017/4/28,18.78,18.78,18.6,18.71,18.71,-0.43%,22312
+2017/5/1,19,19.32,19,19.21,19.21,2.67%,134111
+2017/5/2,19.19,19.19,18.9,19.01,19.01,-1.04%,95982
+2017/5/3,18.97,19.15,18.97,19.09,19.09,0.42%,19369
+2017/5/4,18.96,18.96,18.71,18.74,18.74,-1.83%,52192
+2017/5/5,18.86,19.08,18.85,18.95,18.95,1.12%,31407
+2017/5/8,18.93,18.93,18.66,18.7,18.7,-1.32%,48282
+2017/5/9,18.73,18.85,18.71,18.72,18.72,0.11%,27206
+2017/5/10,18.78,19.04,18.7,19,19,1.50%,88354
+2017/5/11,18.93,18.98,18.84,18.84,18.84,-0.84%,31359
+2017/5/12,18.8,18.96,18.8,18.91,18.91,0.37%,15662
+2017/5/15,18.93,18.97,18.76,18.77,18.77,-0.74%,71303
+2017/5/16,18.78,18.86,18.67,18.79,18.79,0.11%,47948
+2017/5/17,18.81,18.98,18.81,18.94,18.94,0.80%,36719
+2017/5/18,18.71,18.82,18.62,18.66,18.66,-1.48%,38610
+2017/5/19,18.76,19,18.76,18.98,18.98,1.71%,50338
+2017/5/22,19.04,19.19,19.04,19.1,19.1,0.63%,92915
+2017/5/23,19.04,19.1,18.86,18.88,18.88,-1.15%,51610
+2017/5/24,18.92,18.93,18.84,18.91,18.91,0.16%,22434
+2017/5/25,18.97,19,18.83,18.86,18.86,-0.26%,32755
+2017/5/26,18.9,19.07,18.88,19.04,19.04,0.95%,45432
+2017/5/30,18.94,18.97,18.72,18.75,18.75,-1.52%,74326
+2017/5/31,18.95,19.15,18.94,18.97,18.97,1.17%,76768
+2017/6/1,18.93,18.93,18.75,18.9,18.9,-0.37%,67565
+2017/6/2,19.01,19.08,18.94,18.98,18.98,0.42%,39242
+2017/6/5,19.01,19.1,18.97,19.01,19.01,0.16%,26282
+2017/6/6,19.08,19.3,19.07,19.25,19.25,1.26%,72151
+2017/6/7,19.4,19.57,19.4,19.5,19.5,1.30%,113532
+2017/6/8,19.65,19.74,19.45,19.46,19.46,-0.21%,128739
+2017/6/9,19.43,19.67,19.43,19.63,19.63,0.87%,102131
+2017/6/12,19.4,19.4,19.15,19.2,19.2,-2.19%,98892
+2017/6/13,19.3,19.48,19.24,19.39,19.39,0.99%,68182
+2017/6/14,19.36,19.51,19.19,19.21,19.21,-0.93%,43582
+2017/6/15,19.06,19.4,18.87,19.23,19.23,0.10%,82542
+2017/6/16,19.31,19.52,19.26,19.52,19.52,1.51%,65184
+2017/6/19,19.34,19.34,19.08,19.13,19.13,-2.00%,65957
+2017/6/20,19.05,19.05,18.85,18.85,18.85,-1.46%,98692
+2017/6/21,18.91,18.98,18.82,18.84,18.84,-0.05%,55344
+2017/6/22,18.69,18.73,18.55,18.55,18.55,-1.54%,135909
+2017/6/23,18.54,18.54,18.27,18.37,18.37,-0.97%,227937
+2017/6/26,18.42,18.47,18.35,18.45,18.45,0.44%,77213
+2017/6/27,18.53,18.64,18.41,18.42,18.42,-0.16%,24672
+2017/6/28,18.43,18.43,18.34,18.42,18.42,0.00%,50337
+2017/6/29,18.54,18.61,18.47,18.52,18.52,0.54%,77663
+2017/6/30,18.76,19.16,18.61,19.05,19.05,2.86%,201159
+2017/7/3,19.36,19.68,19.16,19.33,19.33,1.47%,265270
+2017/7/5,19.34,19.61,19.25,19.59,19.59,1.35%,204984
+2017/7/6,19.28,19.57,19.22,19.53,19.53,-0.31%,184519
+2017/7/7,19.6,19.77,19.53,19.56,19.56,0.15%,143448
+2017/7/10,19.85,20.02,19.85,19.99,19.99,2.20%,196496
+2017/7/11,19.88,20.05,19.78,19.99,19.99,0.00%,121034
+2017/7/12,19.82,19.82,19.26,19.33,19.33,-3.30%,240399
+2017/7/13,19.03,19.05,18.63,18.74,18.74,-3.05%,399429
+2017/7/14,18.9,19.09,18.85,18.97,18.97,1.23%,115243
+2017/7/17,18.91,19.08,18.86,18.99,18.99,0.11%,114439
+2017/7/18,19.45,19.48,18.987,19.06,19.06,0.37%,259748
+2017/7/19,19.27,19.56,19.15,19.3,19.3,1.26%,213998
+2017/7/20,19.46,19.72,19.44,19.62,19.62,1.66%,131349
+2017/7/21,19.4,19.41,19.16,19.2,19.2,-2.14%,174854
+2017/7/24,18.88,19.09,18.82,19.04,19.04,-0.83%,167008
+2017/7/25,18.91,18.95,18.68,18.72,18.72,-1.68%,263292
+2017/7/26,18.66,18.9,18.6,18.86,18.86,0.75%,120867
+2017/7/27,18.98,19.08,18.9,18.9,18.9,0.21%,60703
+2017/7/28,18.94,19.08,18.9,19.02,19.02,0.63%,92920
+2017/7/31,18.77,18.91,18.71,18.88,18.88,-0.74%,182722
+2017/8/1,18.76,18.76,18.45,18.5,18.5,-2.01%,217991
+2017/8/2,18.69,18.69,18.55,18.59,18.59,0.49%,53639
+2017/8/3,18.45,18.65,18.41,18.59,18.59,0.00%,115137
+2017/8/4,18.67,18.72,18.59,18.71,18.71,0.65%,88301
+2017/8/7,18.8,18.92,18.78,18.89,18.89,0.96%,192140
+2017/8/8,18.96,18.96,18.76,18.79,18.79,-0.53%,168387
+2017/8/9,18.76,18.89,18.76,18.84,18.84,0.27%,44764
+2017/8/10,18.88,19,18.2,18.32,18.32,-2.76%,327880
+2017/8/11,18.3,18.44,18.26,18.42,18.42,0.55%,88914
+2017/8/14,18.25,18.48,18.2,18.46,18.46,0.22%,68140
+2017/8/15,18.29,18.3,18.09,18.16,18.16,-1.63%,113260
+2017/8/16,18.15,18.15,17.9,18.06,18.06,-0.55%,288314
+2017/8/17,18.03,18.06,17.91,17.92,17.92,-0.78%,114187
+2017/8/18,17.92,18.03,17.92,17.99,17.99,0.39%,58146
+2017/8/21,17.9,17.95,17.83,17.87,17.87,-0.67%,106507
+2017/8/22,17.88,17.89,17.78,17.78,17.78,-0.50%,64427
+2017/8/23,17.9,17.9,17.59,17.6,17.6,-1.01%,86488
+2017/8/24,17.62,17.64,17.54,17.63,17.63,0.17%,43799
+2017/8/25,17.6,17.6,17.47,17.48,17.48,-0.85%,70902
+2017/8/28,17.52,17.52,17.37,17.41,17.41,-0.40%,35912
+2017/8/29,17.3,17.35,17.235,17.31,17.31,-0.57%,72807
+2017/8/30,17.28,17.28,17.12,17.13,17.13,-1.04%,85647
+2017/8/31,17.14,17.7,17.11,17.69,17.69,3.27%,108634
+2017/9/1,17.81,17.81,17.5,17.56,17.56,-0.73%,61340
+2017/9/5,17.72,17.805,17.678,17.71,17.71,0.85%,78162
+2017/9/6,17.7,17.88,17.68,17.84,17.84,0.73%,56282
+2017/9/7,17.76,17.79,17.56,17.6,17.6,-1.35%,87710
+2017/9/8,17.63,17.72,17.63,17.66,17.66,0.34%,39532
+2017/9/11,17.6,17.74,17.56,17.67,17.67,0.06%,29206
+2017/9/12,17.58,17.6,17.14,17.4,17.4,-1.53%,331343
+2017/9/13,17.49,17.63,17.42,17.43,17.43,0.17%,52140
+2017/9/14,17.47,17.6,17.47,17.54,17.54,0.63%,36176
+2017/9/15,17.51,17.59,17.47,17.57,17.57,0.17%,33428
+2017/9/18,17.52,17.52,17.37,17.41,17.41,-0.91%,53321
+2017/9/19,17.45,17.47,17.18,17.28,17.28,-0.75%,67284
+2017/9/20,17.35,17.4,17.32,17.37,17.37,0.52%,41910
+2017/9/21,17.3,17.4,17.3,17.37,17.37,0.00%,21818
+2017/9/22,17.42,17.62,17.4,17.48,17.48,0.63%,38964
+2017/9/25,17.41,17.55,17.41,17.52,17.52,0.23%,42870
+2017/9/26,17.48,17.59,17.45,17.47,17.47,-0.29%,102848
+2017/9/27,17.37,17.57,17.32,17.56,17.56,0.52%,46569
+2017/9/28,17.5,17.5,17.43,17.48,17.48,-0.46%,41244
+2017/9/29,17.54,17.72,17.4,17.64,17.64,0.92%,100191
+2017/10/2,17.56,17.58,17.42,17.47,17.47,-0.96%,30436
+2017/10/3,17.37,17.42,17.34,17.36,17.36,-0.63%,66639
+2017/10/4,17.35,17.35,17.22,17.3,17.3,-0.35%,55915
+2017/10/5,17.35,17.44,17.29,17.37,17.37,0.40%,29836
+2017/10/6,17.37,17.44,17.37,17.41,17.41,0.23%,24460
+2017/10/9,17.42,17.42,17.31,17.39,17.39,-0.11%,25308
+2017/10/10,17.44,17.45,17.32,17.34,17.34,-0.29%,17443
+2017/10/11,17.33,17.33,17.2,17.2,17.2,-0.81%,41823
+2017/10/12,17.2,17.57,17.08,17.36,17.36,0.93%,199212
+2017/10/13,17.39,17.55,17.35,17.51,17.51,0.86%,52300
+2017/10/16,17.51,17.51,17.4,17.44,17.44,-0.40%,23862
+2017/10/17,17.35,17.45,17.33,17.4,17.4,-0.23%,33117
+2017/10/18,17.35,17.36,17.29,17.33,17.33,-0.40%,55784
+2017/10/19,17.35,17.44,17.34,17.34,17.34,0.06%,113058
+2017/10/20,17.39,17.39,17.18,17.19,17.19,-0.87%,78089
+2017/10/23,17.2,17.47,17.13,17.47,17.47,1.63%,84820
+2017/10/24,17.45,17.54,17.43,17.52,17.52,0.29%,25655
+2017/10/25,17.58,17.64,17.44,17.46,17.46,-0.34%,52320
+2017/10/26,17.43,17.47,17.39,17.41,17.41,-0.29%,42486
+2017/10/27,17.35,17.39,17.3,17.34,17.34,-0.40%,59950
+2017/10/30,17.3,17.36,17.28,17.35,17.35,0.06%,31295
+2017/10/31,17.34,17.34,17.19,17.21,17.21,-0.81%,47290
+2017/11/1,17.25,17.33,17.25,17.29,17.29,0.46%,36006
+2017/11/2,17.33,17.43,17.33,17.4,17.4,0.64%,46950
+2017/11/3,17.37,17.4,17.27,17.32,17.32,-0.46%,34554
+2017/11/6,17.36,17.36,17.27,17.27,17.27,-0.29%,57840
+2017/11/7,17.26,17.29,17.21,17.27,17.27,0.00%,33523
+2017/11/8,17.21,17.31,17.18,17.23,17.23,-0.23%,35516
+2017/11/9,17.32,17.32,16.95,17,17,-1.33%,178929
+2017/11/10,17,17.06,16.95,17.04,17.04,0.24%,56624
+2017/11/13,16.95,17,16.95,16.96,16.96,-0.47%,50203
+2017/11/14,16.95,16.95,16.75,16.78,16.78,-1.06%,112281
+2017/11/15,16.78,16.82,16.76,16.81,16.81,0.18%,40424
+2017/11/16,16.8,16.8,16.68,16.69,16.69,-0.71%,72112
+2017/11/17,16.72,17,16.72,16.97,16.97,1.68%,109632
+2017/11/20,16.91,17.04,16.89,17.01,17.01,0.24%,57017
+2017/11/21,16.94,17.03,16.93,16.98,16.98,-0.18%,71791
+2017/11/22,16.95,17.1,16.95,17.03,17.03,0.29%,41525
+2017/11/24,17.01,17.07,16.87,16.93,16.93,-0.59%,36949
+2017/11/27,16.93,16.96,16.82,16.83,16.83,-0.59%,34735
+2017/11/28,16.83,16.83,16.72,16.72,16.72,-0.65%,36465
+2017/11/29,16.74,16.92,16.74,16.92,16.92,1.20%,44430
+2017/11/30,16.88,17.04,16.86,16.99,16.99,0.41%,99231
+2017/12/1,17,17.13,17,17.08,17.08,0.53%,57625
+2017/12/4,17.15,17.15,16.84,16.88,16.88,-1.17%,47336
+2017/12/5,16.9,17.04,16.86,16.91,16.91,0.18%,31182
+2017/12/6,16.98,16.98,16.791,16.83,16.83,-0.47%,41109
+2017/12/7,16.79,16.83,16.77,16.81,16.81,-0.12%,31384
+2017/12/8,16.87,16.894,16.82,16.84,16.84,0.18%,22273
+2017/12/11,16.78,16.78,16.66,16.7,16.7,-0.83%,46118
+2017/12/12,16.67,16.85,16.618,16.65,16.65,-0.30%,68876
+2017/12/13,16.62,16.73,16.62,16.68,16.68,0.18%,321029
+2017/12/14,16.69,16.73,16.64,16.67,16.67,-0.06%,44177
+2017/12/15,16.63,16.73,16.57,16.57,16.57,-0.60%,102805
+2017/12/18,16.58,16.626,16.57,16.58,16.58,0.06%,58077
+2017/12/19,16.58,16.65,16.58,16.62,16.62,0.24%,26921
+2017/12/20,16.61,16.73,16.6,16.67,16.67,0.30%,26780
+2017/12/21,16.74,16.802,16.68,16.76,16.76,0.54%,86604
+2017/12/22,16.76,16.81,16.73,16.81,16.81,0.30%,37629
+2017/12/26,16.76,16.84,16.75,16.8,16.8,-0.06%,39469
+2017/12/27,16.79,16.9,16.79,16.861,16.861,0.36%,38411
+2017/12/28,16.83,16.84,16.72,16.77,16.77,-0.54%,30235
+2017/12/29,16.75,16.771,16.725,16.767,16.767,-0.02%,49564
+2018/1/2,16.75,16.889,16.75,16.845,16.845,0.47%,65878
+2018/1/3,16.9,16.9,16.81,16.84,16.84,-0.03%,166855
+2018/1/4,16.86,16.86,16.74,16.78,16.78,-0.36%,25559
+2018/1/5,16.73,16.78,16.73,16.755,16.755,-0.15%,27839
+2018/1/8,16.73,16.73,16.57,16.58,16.58,-1.04%,95286
+2018/1/9,16.63,16.69,16.628,16.67,16.67,0.54%,33740
+2018/1/10,16.67,16.71,16.639,16.69,16.69,0.12%,63279
+2018/1/11,16.62,16.74,16.62,16.7,16.7,0.06%,107793
+2018/1/12,16.68,16.73,16.53,16.61,16.61,-0.54%,88941
+2018/1/16,16.58,16.67,16.54,16.67,16.67,0.36%,62925
+2018/1/17,16.69,16.85,16.66,16.82,16.82,0.90%,62247
+2018/1/18,16.81,16.84,16.75,16.78,16.78,-0.24%,32651
+2018/1/19,16.83,16.879,16.78,16.81,16.81,0.18%,26418
+2018/1/22,16.9,16.92,16.78,16.79,16.79,-0.12%,50399
+2018/1/23,16.76,16.8,16.7,16.8,16.8,0.06%,23605
+2018/1/24,16.9,17,16.86,16.96,16.96,0.95%,67020
+2018/1/25,17,17.049,16.92,16.96,16.96,0.00%,60608
+2018/1/26,16.96,17.01,16.91,16.98,16.98,0.12%,31729
+2018/1/29,17.07,17.1,17.01,17.06,17.06,0.47%,112808
+2018/1/30,17.08,17.19,17.08,17.13,17.13,0.41%,78730
+2018/1/31,17.15,17.18,17.09,17.15,17.15,0.12%,47053
+2018/2/1,17.14,17.18,17.03,17.14,17.14,-0.06%,32839
+2018/2/2,17.13,17.18,17.077,17.11,17.11,-0.18%,40293
+2018/2/5,17.05,17.1,16.937,16.98,16.98,-0.76%,112271
+2018/2/6,16.99,17.23,16.99,17.19,17.19,1.24%,110614
+2018/2/7,17.25,17.3,17.15,17.25,17.25,0.35%,82055
+2018/2/8,17.25,17.37,17.23,17.23,17.23,-0.12%,71554
+2018/2/9,17.21,17.3,17.13,17.15,17.15,-0.46%,152861
+2018/2/12,17.28,17.36,17.27,17.36,17.36,1.22%,79617
+2018/2/13,17.38,17.409,17.31,17.31,17.31,-0.29%,83453
+2018/2/14,17.29,17.4,17.26,17.32,17.32,0.06%,54516
+2018/2/15,17.35,17.41,17.29,17.41,17.41,0.52%,123646
+2018/2/16,17.4,17.4,17.34,17.35,17.35,-0.34%,65925
+2018/2/20,17.41,17.48,17.28,17.29,17.29,-0.35%,75281
+2018/2/21,17.35,17.39,17.28,17.32,17.32,0.17%,19763
+2018/2/22,17.3,17.37,17.26,17.35,17.35,0.17%,27011
+2018/2/23,17.4,17.4,17.31,17.35,17.35,0.00%,55434
+2018/2/26,17.45,17.509,17.41,17.46,17.46,0.63%,66497
+2018/2/27,17.49,17.54,17.48,17.52,17.52,0.34%,65069
+2018/2/28,17.56,17.73,17.56,17.61,17.61,0.51%,154618
+2018/3/1,17.61,17.84,17.61,17.84,17.84,1.31%,195104
+2018/3/2,17.81,17.84,17.69,17.76,17.76,-0.45%,108162
+2018/3/5,17.82,17.87,17.73,17.86,17.86,0.56%,83087
+2018/3/6,17.81,17.89,17.785,17.885,17.885,0.14%,48697
+2018/3/7,17.84,17.91,17.84,17.85,17.85,-0.20%,51130
+2018/3/8,17.86,18.11,17.86,18.1,18.1,1.40%,276813
+2018/3/9,18,18.05,17.938,17.97,17.97,-0.72%,62810
+2018/3/12,17.86,17.99,17.86,17.99,17.99,0.11%,117626
+2018/3/13,18.05,18.169,18.044,18.05,18.05,0.33%,60765
+2018/3/14,18.08,18.13,17.93,17.96,17.96,-0.50%,43930
+2018/3/15,17.98,17.98,17.801,17.86,17.86,-0.56%,40335
+2018/3/16,17.81,17.814,17.69,17.69,17.69,-0.95%,85595
+2018/3/19,17.56,17.56,17.37,17.41,17.41,-1.58%,116773
+2018/3/20,17.37,17.433,17.3,17.36,17.36,-0.29%,65915
+2018/3/21,17.4,17.4,17.312,17.34,17.34,-0.12%,48978
+2018/3/22,17.4,17.43,17.34,17.42,17.42,0.46%,25265
+2018/3/23,17.3,17.48,17.12,17.44,17.44,0.11%,80150
+2018/3/26,17.51,17.55,17.34,17.37,17.37,-0.40%,47535
+2018/3/27,17.44,17.44,17.291,17.34,17.34,-0.17%,28985
+2018/3/28,17.33,17.35,17.26,17.32,17.32,-0.12%,29524
+2018/3/29,17.43,18,17.32,17.96,17.96,3.70%,280186
+2018/4/2,18.05,18.158,17.96,17.96,17.96,0.00%,122906
+2018/4/3,18.04,18.15,17.96,17.995,17.995,0.19%,91253
+2018/4/4,17.61,17.87,17.5,17.66,17.66,-1.86%,76081
+2018/4/5,17.81,18.1,17.81,18.08,18.08,2.38%,172396
+2018/4/6,17.96,18.08,17.931,18.025,18.025,-0.30%,64174
+2018/4/9,18.09,18.209,18.05,18.139,18.139,0.63%,171630
+2018/4/10,18.11,18.18,18.02,18.1,18.1,-0.22%,91703
+2018/4/11,18.09,18.09,17.93,17.969,17.969,-0.72%,82367
+2018/4/12,17.9,18.07,17.9,18.06,18.06,0.51%,57651
+2018/4/13,18.02,18.02,17.87,17.88,17.88,-1.00%,84902
+2018/4/16,17.89,17.94,17.74,17.76,17.76,-0.67%,83068
+2018/4/17,17.77,17.8,17.66,17.7,17.7,-0.34%,97471
+2018/4/18,17.78,17.825,17.73,17.78,17.78,0.45%,38588
+2018/4/19,17.83,17.83,17.73,17.78,17.78,0.00%,50061
+2018/4/20,17.67,17.699,17.54,17.561,17.561,-1.23%,89853
+2018/4/23,17.55,17.65,17.54,17.62,17.62,0.34%,66213
+2018/4/24,17.58,17.75,17.55,17.736,17.736,0.66%,55160
+2018/4/25,17.81,17.99,17.81,17.95,17.95,1.21%,131588
+2018/4/26,17.97,17.98,17.865,17.96,17.96,0.06%,38825
+2018/4/27,18,18.12,17.96,18.12,18.12,0.89%,80334
+2018/4/30,18.21,18.3,18.11,18.19,18.19,0.39%,108646
+2018/5/1,18.25,18.39,18.25,18.38,18.38,1.04%,88697
+2018/5/2,18.4,18.405,18.32,18.38,18.38,0.00%,36486
+2018/5/3,18.38,18.498,18.34,18.48,18.48,0.54%,118567
+2018/5/4,18.44,18.476,18.381,18.419,18.419,-0.33%,64534
+2018/5/7,18.29,18.3,18.15,18.15,18.15,-1.46%,84600
+2018/5/8,18.24,18.32,18.205,18.32,18.32,0.94%,79424
+2018/5/9,18.29,18.354,18.25,18.28,18.28,-0.22%,37229
+2018/5/10,18.28,18.42,18.16,18.18,18.18,-0.55%,160400
+2018/5/11,18.12,18.15,18.03,18.06,18.06,-0.66%,90342
+2018/5/14,18.04,18.11,17.97,18.065,18.065,0.03%,52607
+2018/5/15,18.14,18.24,18.05,18.23,18.23,0.91%,52782
+2018/5/16,18.24,18.3,18.1,18.11,18.11,-0.66%,90632
+2018/5/17,18.23,18.23,17.96,17.99,17.99,-0.66%,73229
+2018/5/18,18.13,18.27,18.08,18.21,18.21,1.22%,113928
+2018/5/21,18.35,18.35,18.215,18.28,18.28,0.38%,133703
+2018/5/22,18.36,18.42,18.33,18.36,18.36,0.44%,82474
+2018/5/23,18.33,18.5,18.33,18.47,18.47,0.60%,90306
+2018/5/24,18.54,18.6,18.31,18.34,18.34,-0.70%,164547
+2018/5/25,18.41,18.49,18.34,18.45,18.45,0.60%,44230
+2018/5/29,18.41,18.42,18.1,18.2,18.2,-1.36%,68238
+2018/5/30,18.09,18.092,17.88,17.98,17.98,-1.21%,261475
+2018/5/31,18.12,18.19,18,18.03,18.03,0.28%,74725
+2018/6/1,18.11,18.12,17.92,17.94,17.94,-0.50%,91313
+2018/6/4,17.82,17.82,17.55,17.55,17.55,-2.17%,288438
+2018/6/5,17.65,17.695,17.578,17.67,17.67,0.68%,138634
+2018/6/6,17.73,17.75,17.51,17.53,17.53,-0.79%,73986
+2018/6/7,17.64,17.64,17.37,17.48,17.48,-0.29%,96037
+2018/6/8,17.42,17.53,17.39,17.49,17.49,0.06%,78327
+2018/6/11,17.41,17.44,17.06,17.07,17.07,-2.40%,206161
+2018/6/12,17.18,17.55,17.17,17.46,17.46,2.28%,316883
+2018/6/13,17.39,17.5,17.31,17.4,17.4,-0.34%,319708
+2018/6/14,17.21,17.23,16.92,16.95,16.95,-2.59%,203383
+2018/6/15,16.75,17.11,16.69,16.87,16.87,-0.47%,155200
+2018/6/18,16.77,16.788,16.62,16.65,16.65,-1.30%,103636
+2018/6/19,16.39,16.73,16.01,16.6,16.6,-0.30%,399439
+2018/6/20,16.66,16.73,16.38,16.63,16.63,0.18%,101045
+2018/6/21,16.66,16.81,16.63,16.75,16.75,0.72%,80901
+2018/6/22,16.72,16.799,16.63,16.71,16.71,-0.24%,33104
+2018/6/25,16.58,16.68,16.402,16.41,16.41,-1.80%,101426
+2018/6/26,16.57,16.61,16.35,16.52,16.52,0.67%,60980
+2018/6/27,16.59,16.7,16.47,16.5,16.5,-0.12%,80077
+2018/6/28,16.48,16.48,16.2,16.21,16.21,-1.76%,42048
+2018/6/29,16.3,16.63,16.3,16.44,16.44,1.42%,86343
+2018/7/2,16.38,16.38,15.96,16.01,16.01,-2.62%,122200
+2018/7/3,16.14,16.27,16.13,16.19,16.19,1.12%,26484
+2018/7/5,16.21,16.38,16.14,16.145,16.145,-0.28%,44367
+2018/7/6,16.19,16.55,16.19,16.51,16.51,2.26%,82554
+2018/7/9,16.37,16.37,16.14,16.29,16.29,-1.33%,59716
+2018/7/10,16.2,16.2,15.88,16.035,16.035,-1.57%,214906
+2018/7/11,15.92,15.972,15.73,15.76,15.76,-1.71%,117341
+2018/7/12,15.8,16.127,15.66,15.94,15.94,1.14%,124055
+2018/7/13,15.85,15.89,15.7,15.77,15.77,-1.07%,56520
+2018/7/16,15.78,15.965,15.78,15.851,15.851,0.51%,23838
+2018/7/17,15.99,16.1,15.943,16.04,16.04,1.19%,97151
+2018/7/18,16.12,16.12,15.99,16.05,16.05,0.06%,41915
+2018/7/19,16.07,16.22,16.02,16.2,16.2,0.93%,82118
+2018/7/20,16.24,16.335,16.13,16.32,16.32,0.74%,81774
+2018/7/23,16.39,16.47,16.325,16.41,16.41,0.55%,41118
+2018/7/24,16.26,16.37,16.201,16.24,16.24,-1.04%,49504
+2018/7/25,16.33,16.53,16.33,16.53,16.53,1.79%,86570
+2018/7/26,16.68,16.725,16.51,16.53,16.53,0.00%,183049
+2018/7/27,16.52,16.64,16.52,16.57,16.57,0.24%,34826
+2018/7/30,16.72,16.889,16.72,16.8,16.8,1.39%,57639
+2018/7/31,16.91,17.07,16.81,16.96,16.96,0.95%,79040
+2018/8/1,16.96,17.014,16.67,16.74,16.74,-1.30%,50538
+2018/8/2,16.83,16.996,16.77,16.82,16.82,0.48%,43166
+2018/8/3,16.82,17,16.79,16.95,16.95,0.77%,70568
+2018/8/6,16.98,17.03,16.95,16.98,16.98,0.18%,33643
+2018/8/7,17.03,17.04,16.91,16.97,16.97,-0.06%,49959
+2018/8/8,17,17.085,16.95,16.98,16.98,0.06%,64667
+2018/8/9,16.96,16.987,16.784,16.85,16.85,-0.77%,53757
+2018/8/10,16.85,16.91,16.41,16.42,16.42,-2.55%,338539
+2018/8/13,16.28,16.406,16.24,16.4,16.4,-0.12%,32933
+2018/8/14,16.44,16.66,16.41,16.66,16.66,1.59%,37545
+2018/8/15,16.52,16.688,16.52,16.61,16.61,-0.30%,36396
+2018/8/16,16.72,16.83,16.72,16.78,16.78,1.02%,38443
+2018/8/17,16.74,16.798,16.63,16.7,16.7,-0.48%,48309
+2018/8/20,16.7,16.7,16.55,16.666,16.666,-0.20%,30294
+2018/8/21,16.52,16.67,16.48,16.539,16.539,-0.76%,29798
+2018/8/22,16.47,16.47,16.23,16.26,16.26,-1.69%,64163
+2018/8/23,16.2,16.23,16.03,16.04,16.04,-1.35%,85683
+2018/8/24,16.06,16.15,16.03,16.09,16.09,0.31%,50438
+2018/8/27,16,16.13,15.9,16.02,16.02,-0.44%,320292
+2018/8/28,16.07,16.09,15.85,15.86,15.86,-1.00%,55529
+2018/8/29,15.93,15.93,15.825,15.87,15.87,0.06%,36112
+2018/8/30,15.95,15.95,15.82,15.85,15.85,-0.13%,49175
+2018/8/31,15.9,16.223,15.87,16.2,16.2,2.21%,52295
+2018/9/4,16.13,16.3,16.07,16.29,16.29,0.56%,68336
+2018/9/5,16.21,16.3,16.141,16.2,16.2,-0.55%,18310
+2018/9/6,16.11,16.27,16.11,16.22,16.22,0.12%,40498
+2018/9/7,16.15,16.318,16.15,16.25,16.25,0.18%,59386
+2018/9/10,16.24,16.29,16.18,16.28,16.28,0.18%,42613
+2018/9/11,16.24,16.31,16.224,16.24,16.24,-0.25%,35940
+2018/9/12,16.19,16.203,15.68,15.78,15.78,-2.83%,325762
+2018/9/13,15.76,15.8,15.626,15.7,15.7,-0.51%,55776
+2018/9/14,15.65,15.73,15.647,15.71,15.71,0.06%,31593
+2018/9/17,15.68,15.68,15.575,15.59,15.59,-0.76%,55605
+2018/9/18,15.56,15.56,15.39,15.4,15.4,-1.22%,98700
+2018/9/19,15.41,15.543,15.41,15.5,15.5,0.65%,49904
+2018/9/20,15.57,15.86,15.5,15.75,15.75,1.61%,91970
+2018/9/21,15.79,15.94,15.77,15.93,15.93,1.14%,69333
+2018/9/24,15.91,16.076,15.896,16.03,16.03,0.63%,189377
+2018/9/25,15.97,16.15,15.95,16.14,16.14,0.69%,86100
+2018/9/26,16.11,16.153,16.05,16.06,16.06,-0.50%,39180
+2018/9/27,16.15,16.2,16.1,16.184,16.184,0.77%,26742
+2018/9/28,16.19,16.22,15.8,15.865,15.865,-1.97%,126648
+2018/10/1,15.94,16.23,15.94,16.23,16.23,2.30%,53529
+2018/10/2,16.19,16.32,16.15,16.29,16.29,0.37%,56696
+2018/10/3,16.22,16.29,16.15,16.15,16.15,-0.86%,23877
+2018/10/4,16.25,16.31,16.22,16.28,16.28,0.80%,27361
+2018/10/5,16.25,16.314,16.13,16.25,16.25,-0.18%,86647
+2018/10/8,16.21,16.25,16.16,16.21,16.21,-0.25%,38046
+2018/10/9,16.18,16.25,16.13,16.16,16.16,-0.31%,36732
+2018/10/10,16.16,16.16,16.05,16.05,16.05,-0.68%,33067
+2018/10/11,16,16.44,15.992,16.33,16.33,1.74%,136378
+2018/10/12,16.33,16.5,16.32,16.495,16.495,1.01%,144812
+2018/10/15,16.48,16.667,16.48,16.62,16.62,0.76%,76725
+2018/10/16,16.56,16.58,16.493,16.55,16.55,-0.42%,68631
+2018/10/17,16.5,16.564,16.48,16.48,16.48,-0.42%,27463
+2018/10/18,16.39,16.42,16.33,16.38,16.38,-0.61%,77653
+2018/10/19,16.34,16.34,16.21,16.22,16.22,-0.98%,44317
+2018/10/22,16.26,16.385,16.26,16.35,16.35,0.80%,46532
+2018/10/23,16.36,16.45,16.28,16.38,16.38,0.18%,46741
+2018/10/24,16.34,16.34,16.28,16.29,16.29,-0.55%,16014
+2018/10/25,16.18,16.19,16.02,16.05,16.05,-1.47%,46255
+2018/10/26,16.07,16.36,16.07,16.33,16.33,1.74%,227349
+2018/10/29,16.36,16.37,16.23,16.28,16.28,-0.31%,46520
+2018/10/30,16.29,16.29,16.17,16.185,16.185,-0.58%,30887
+2018/10/31,16.15,16.176,16.1,16.12,16.12,-0.40%,12582
+2018/11/1,16.16,16.4,16.09,16.21,16.21,0.56%,39623
+2018/11/2,16.23,16.47,16.2,16.39,16.39,1.11%,42477
+2018/11/5,16.46,16.5,16.42,16.475,16.475,0.52%,19721
+2018/11/6,16.466,16.51,16.431,16.44,16.44,-0.21%,27267
+2018/11/7,16.4,16.449,16.399,16.4,16.4,-0.24%,23061
+2018/11/8,16.45,16.6,16.18,16.46,16.46,0.37%,155474
+2018/11/9,16.35,16.41,16.26,16.3,16.3,-0.97%,20778
+2018/11/12,16.32,16.42,16.3,16.32,16.32,0.12%,15818
+2018/11/13,16.27,16.27,16.16,16.17,16.17,-0.92%,27893
+2018/11/14,16.25,16.26,16.15,16.18,16.18,0.06%,30942
+2018/11/15,16.29,16.35,16.17,16.17,16.17,-0.06%,21546
+2018/11/16,16.17,16.17,16.078,16.12,16.12,-0.31%,42439
+2018/11/19,16.1,16.15,15.98,16.02,16.02,-0.62%,69110
+2018/11/20,16.04,16.04,15.98,15.98,15.98,-0.25%,21775
+2018/11/21,15.99,16.01,15.945,16.01,16.01,0.19%,12717
+2018/11/23,16.01,16.01,15.912,15.94,15.94,-0.44%,8293
+2018/11/26,15.87,15.936,15.8,15.81,15.81,-0.82%,66643
+2018/11/27,15.8,15.885,15.79,15.83,15.83,0.13%,26327
+2018/11/28,15.88,16.04,15.88,16.04,16.04,1.33%,42715
+2018/11/29,16,16.06,15.984,15.997,15.997,-0.27%,9591
+2018/11/30,16.05,16.18,16.05,16.17,16.17,1.08%,140516
+2018/12/3,16.31,16.38,16.29,16.328,16.328,0.98%,46477
+2018/12/4,16.33,16.41,16.31,16.409,16.409,0.50%,38724
+2018/12/6,16.35,16.4,16.22,16.36,16.36,-0.30%,35809
+2018/12/7,16.4,16.465,16.38,16.45,16.45,0.55%,124167
+2018/12/10,16.37,16.465,16.36,16.379,16.379,-0.43%,25830
+2018/12/11,16.41,16.46,16.31,16.43,16.43,0.31%,34789
+2018/12/12,16.47,16.53,16.4,16.42,16.42,-0.06%,42497
+2018/12/13,16.44,16.477,16.39,16.405,16.405,-0.09%,12387
+2018/12/14,16.45,16.527,16.41,16.41,16.41,0.03%,19822
+2018/12/17,16.42,16.47,16.37,16.38,16.38,-0.18%,22594
+2018/12/18,16.39,16.476,16.39,16.471,16.471,0.56%,14914
+2018/12/19,16.42,16.45,16.32,16.32,16.32,-0.92%,50537
+2018/12/20,16.33,16.375,16.1,16.1,16.1,-1.35%,22951
+2018/12/21,16.11,16.24,16.09,16.18,16.18,0.50%,128334
+2018/12/24,15.99,16.19,15.99,16.16,16.16,-0.12%,38899
+2018/12/26,16.15,16.2,15.98,15.98,15.98,-1.11%,38937
+2018/12/27,15.9,16.12,15.9,16.07,16.07,0.56%,61406
+2018/12/28,16.1,16.173,16.09,16.095,16.095,0.16%,15515
+2018/12/31,16.09,16.15,16.01,16.05,16.05,-0.28%,48981
+2019/1/2,16.1,16.17,16.03,16.12,16.12,0.44%,9708
+2019/1/3,16.14,16.28,16.14,16.25,16.25,0.81%,135468
+2019/1/4,16.28,16.4,16.28,16.4,16.4,0.92%,90657
+2019/1/7,16.42,16.42,16.35,16.4,16.4,0.00%,41094
+2019/1/8,16.43,16.44,16.28,16.33,16.33,-0.43%,147125
+2019/1/9,16.35,16.44,16.35,16.4,16.4,0.43%,29725
+2019/1/10,16.38,16.38,16.17,16.2,16.2,-1.22%,36630
+2019/1/11,16.25,16.29,16.215,16.27,16.27,0.43%,9220
+2019/1/14,16.26,16.354,16.21,16.318,16.318,0.30%,23143
+2019/1/15,16.3,16.3,16.014,16.05,16.05,-1.64%,35828
+2019/1/16,16.08,16.133,16.08,16.13,16.13,0.50%,10468
+2019/1/17,16.15,16.36,16.11,16.29,16.29,0.99%,28838
+2019/1/18,16.34,16.38,16.28,16.35,16.35,0.37%,18907
+2019/1/22,16.36,16.36,16.21,16.25,16.25,-0.61%,40933
+2019/1/23,16.32,16.349,16.25,16.28,16.28,0.18%,7432
+2019/1/24,16.27,16.283,16.19,16.24,16.24,-0.25%,9467
+2019/1/25,16.25,16.33,16.18,16.31,16.31,0.43%,14042
+2019/1/28,16.31,16.33,16.25,16.3,16.3,-0.06%,71018
+2019/1/29,16.265,16.269,16.19,16.26,16.26,-0.25%,9255
+2019/1/30,16.3,16.379,16.296,16.35,16.35,0.55%,21891
+2019/1/31,16.31,16.334,16.153,16.19,16.19,-0.98%,80790
+2019/2/1,16.31,16.355,16.24,16.24,16.24,0.31%,48776
+2019/2/4,16.25,16.33,16.22,16.28,16.28,0.25%,22889
+2019/2/5,16.27,16.35,16.21,16.325,16.325,0.28%,33427
+2019/2/6,16.31,16.33,16.278,16.311,16.311,-0.09%,17581
+2019/2/7,16.29,16.29,16.15,16.17,16.17,-0.86%,37780
+2019/2/8,16.19,16.36,16.07,16.07,16.07,-0.62%,60902
+2019/2/11,16.06,16.07,15.99,16.07,16.07,0.00%,35369
+2019/2/12,16.1,16.24,16.065,16.22,16.22,0.93%,42470
+2019/2/13,16.24,16.28,16.174,16.28,16.28,0.37%,44080
+2019/2/14,16.23,16.23,16.1,16.14,16.14,-0.86%,47000
+2019/2/15,16.14,16.183,16.06,16.11,16.11,-0.19%,96823
+2019/2/19,16.1,16.13,15.91,15.94,15.94,-1.06%,99058
+2019/2/20,15.96,16.04,15.91,16.01,16.01,0.44%,22959
+2019/2/21,16.2,16.289,16.15,16.16,16.16,0.94%,55364
+2019/2/22,16.22,16.24,16.17,16.2,16.2,0.25%,35496
+2019/2/25,16.22,16.22,16.024,16.03,16.03,-1.05%,24263
+2019/2/26,15.99,15.992,15.85,15.85,15.85,-1.12%,81465
+2019/2/27,15.93,15.93,15.75,15.76,15.76,-0.57%,35342
+2019/2/28,15.74,15.77,15.65,15.65,15.65,-0.70%,35212
+2019/3/1,15.68,15.775,15.5,15.76,15.76,0.70%,47175
+2019/3/4,15.91,15.953,15.835,15.87,15.87,0.70%,39805
+2019/3/5,15.854,15.94,15.85,15.888,15.888,0.11%,13801
+2019/3/6,15.89,15.89,15.71,15.76,15.76,-0.81%,10331
+2019/3/7,15.72,15.72,15.45,15.49,15.49,-1.71%,35132
+2019/3/8,15.55,15.55,15.35,15.47,15.47,-0.13%,53829
+2019/3/11,15.51,15.51,15.38,15.4,15.4,-0.45%,31892
+2019/3/12,15.4,15.591,15.4,15.56,15.56,1.04%,28381
+2019/3/13,15.52,15.67,15.49,15.581,15.581,0.13%,45237
+2019/3/14,15.63,15.75,15.6,15.672,15.672,0.58%,23076
+2019/3/15,15.69,15.78,15.69,15.749,15.749,0.49%,17632
+2019/3/18,15.77,15.83,15.68,15.75,15.75,0.01%,24539
+2019/3/19,15.73,15.8,15.61,15.719,15.719,-0.20%,27425
+2019/3/20,15.753,15.753,15.65,15.736,15.736,0.11%,17200
+2019/3/21,15.801,15.94,15.76,15.9,15.9,1.04%,58128
+2019/3/22,16.02,16.05,15.9,15.99,15.99,0.57%,98150
+2019/3/25,16,16.073,15.94,16.03,16.03,0.25%,114184
+2019/3/26,16.03,16.05,15.9,15.96,15.96,-0.44%,45589
+2019/3/27,15.95,15.95,15.79,15.85,15.85,-0.69%,27399
+2019/3/28,15.86,15.89,15.805,15.84,15.84,-0.06%,80367
+2019/3/29,15.85,15.85,15.22,15.23,15.23,-3.85%,387443
+2019/4/1,15.33,15.45,15.33,15.43,15.43,1.31%,216475
+2019/4/2,15.42,15.44,15.31,15.431,15.431,0.01%,49576
+2019/4/3,15.51,15.54,15.4,15.49,15.49,0.38%,55654
+2019/4/4,15.5,15.61,15.5,15.56,15.56,0.45%,60557
+2019/4/5,15.49,15.49,15.38,15.4,15.4,-1.03%,42123
+2019/4/8,15.46,15.464,15.32,15.36,15.36,-0.26%,45485
+2019/4/9,15.3,15.41,15.15,15.37,15.37,0.07%,108572
+2019/4/10,15.38,15.447,15.38,15.4,15.4,0.20%,35853
+2019/4/11,15.4,15.42,15.28,15.35,15.35,-0.32%,25751
+2019/4/12,15.34,15.37,15.27,15.35,15.35,0.00%,97285
+2019/4/15,15.44,15.48,15.39,15.44,15.44,0.59%,40149
+2019/4/16,15.35,15.35,15.24,15.26,15.26,-1.17%,57743
+2019/4/17,15.26,15.315,15.21,15.27,15.27,0.07%,31731
+2019/4/18,15.28,15.28,15.22,15.24,15.24,-0.20%,32026
+2019/4/22,15.19,15.21,15.07,15.07,15.07,-1.12%,56182
+2019/4/23,15.12,15.12,14.95,14.98,14.98,-0.60%,84189
+2019/4/24,14.97,14.97,14.77,14.77,14.77,-1.40%,54819
+2019/4/25,14.73,14.98,14.638,14.85,14.85,0.54%,78615
+2019/4/26,14.97,15.085,14.97,15.04,15.04,1.28%,32105
+2019/4/29,15.19,15.19,15.01,15.012,15.012,-0.19%,45596
+2019/4/30,15.035,15.098,14.93,15.07,15.07,0.39%,36964
+2019/5/1,15.13,15.3,15.09,15.3,15.3,1.53%,51070
+2019/5/2,15.29,15.37,15.217,15.33,15.33,0.20%,68829
+2019/5/3,15.28,15.35,15.22,15.35,15.35,0.13%,75409
+2019/5/6,14.88,15.137,14.87,15.1,15.1,-1.63%,82907
+2019/5/7,15.11,15.24,15.094,15.23,15.23,0.86%,41818
+2019/5/8,15.27,15.27,15.03,15.06,15.06,-1.12%,22482
+2019/5/9,14.91,14.91,14.68,14.7,14.7,-2.39%,83312
+2019/5/10,14.66,14.78,14.45,14.67,14.67,-0.20%,121578
+2019/5/13,14.44,14.88,14.38,14.87,14.87,1.36%,147790
+2019/5/14,15.09,15.24,15.09,15.19,15.19,2.15%,82895
+2019/5/15,15.36,15.5,15.15,15.15,15.15,-0.26%,125780
+2019/5/16,15.34,15.45,15.31,15.44,15.44,1.91%,95290
+2019/5/17,15.49,15.51,15.43,15.46,15.46,0.13%,182858
+2019/5/20,15.65,15.7,15.59,15.63,15.63,1.10%,139131
+2019/5/21,15.85,15.93,15.76,15.85,15.85,1.41%,200443
+2019/5/22,15.79,15.94,15.79,15.91,15.91,0.38%,124774
+2019/5/23,15.91,16.037,15.7,15.78,15.78,-0.82%,153805
+2019/5/24,15.95,16.13,15.94,16.13,16.13,2.22%,189322
+2019/5/28,16.33,16.64,16.286,16.64,16.64,3.16%,493104
+2019/5/29,16.99,17,16.42,16.58,16.58,-0.36%,743032
+2019/5/30,16.7,17.25,16.7,17.02,17.02,2.65%,564460
+2019/5/31,16.71,16.92,16.69,16.71,16.71,-1.82%,310517
+2019/6/3,16.75,16.84,16.5,16.64,16.64,-0.42%,319581
+2019/6/4,16.8,16.92,16.61,16.75,16.75,0.66%,279986
+2019/6/5,16.56,16.66,16.32,16.35,16.35,-2.39%,275497
+2019/6/6,16.2,16.61,16.13,16.56,16.56,1.28%,122702
+2019/6/7,16.47,16.51,16.39,16.39,16.39,-1.03%,81472
+2019/6/10,16.28,16.49,16.21,16.47,16.47,0.49%,193206
+2019/6/11,16.36,16.87,16.2,16.75,16.75,1.70%,257313
+2019/6/12,16.85,16.96,16.77,16.8,16.8,0.30%,241931
+2019/6/13,17.03,17.07,16.92,17.06,17.06,1.55%,255732
+2019/6/14,17.12,17.315,17.11,17.25,17.25,1.11%,323355
+2019/6/17,17.55,17.55,17.27,17.41,17.41,0.93%,436346
+2019/6/18,17.24,17.4,17.15,17.21,17.21,-1.15%,249636
+2019/6/19,17.15,17.18,16.864,16.94,16.94,-1.57%,214339
+2019/6/20,16.98,17.18,16.93,17.17,17.17,1.36%,143348
+2019/6/21,17.1,17.15,16.98,17.02,17.02,-0.87%,182243
+2019/6/24,17.08,17.141,17.03,17.12,17.12,0.59%,204855
+2019/6/25,17.19,17.287,17.07,17.1,17.1,-0.12%,193412
+2019/6/26,17.06,17.108,16.97,17,17,-0.58%,140795
+2019/6/27,17.08,17.084,16.9,16.9,16.9,-0.59%,103026
+2019/6/28,16.95,17.4,16.154,16.44,16.44,-2.72%,492960
+2019/7/1,16.37,16.37,16.09,16.1,16.1,-2.07%,229519
+2019/7/2,16.11,16.32,16.11,16.32,16.32,1.37%,122419
+2019/7/3,16.42,16.78,16.42,16.76,16.76,2.70%,114824
+2019/7/5,16.76,16.83,16.577,16.77,16.77,0.06%,138128
+2019/7/8,16.87,16.88,16.63,16.75,16.75,-0.12%,76232
+2019/7/9,16.57,16.6,16.465,16.55,16.55,-1.19%,56122
+2019/7/10,16.52,16.71,16.46,16.64,16.64,0.54%,91096
+2019/7/11,16.6,16.926,16.401,16.9,16.9,1.56%,126629
+2019/7/12,16.99,17.25,16.99,17.25,17.25,2.07%,178137
+2019/7/15,17.2,17.2,16.87,16.87,16.87,-2.20%,142148
+2019/7/16,16.69,16.755,16.563,16.71,16.71,-0.95%,111498
+2019/7/17,16.83,16.9,16.7,16.72,16.72,0.06%,83671
+2019/7/18,16.54,16.59,16.38,16.45,16.45,-1.61%,185096
+2019/7/19,16.46,16.66,16.46,16.64,16.64,1.16%,105860
+2019/7/22,16.4,16.51,16.33,16.35,16.35,-1.74%,110913
+2019/7/23,16.38,16.52,16.28,16.48,16.48,0.80%,146382
+2019/7/24,16.57,16.589,16.41,16.44,16.44,-0.24%,38218
+2019/7/25,16.52,16.52,16.38,16.4,16.4,-0.24%,29280
+2019/7/26,16.36,16.391,16.28,16.3,16.3,-0.61%,67626
+2019/7/29,16.4,16.43,16.35,16.38,16.38,0.49%,63763
+2019/7/30,16.27,16.3,16.17,16.17,16.17,-1.28%,96963
+2019/7/31,16.13,16.13,15.85,15.86,15.86,-1.92%,216806
+2019/8/1,15.89,15.91,15.54,15.67,15.67,-1.20%,156479
+2019/8/2,15.74,15.9,15.74,15.88,15.88,1.34%,70652
+2019/8/5,15.66,16.08,15.62,16.06,16.06,1.13%,158146
+2019/8/6,16.01,16.01,15.88,15.91,15.91,-0.93%,40148
+2019/8/7,15.91,16.04,15.817,16.04,16.04,0.82%,55829
+2019/8/8,16.05,16.16,16.035,16.14,16.14,0.62%,151261
+2019/8/9,16.22,16.3,16.06,16.14,16.14,0.00%,113055
+2019/8/12,16.01,16.01,15.14,15.25,15.25,-5.51%,452933
+2019/8/13,15.06,15.32,15,15.02,15.02,-1.51%,306261
+2019/8/14,15.1,15.13,14.8,14.82,14.82,-1.33%,198711
+2019/8/15,14.85,14.93,14.78,14.82,14.82,0.00%,125910
+2019/8/16,14.81,15.11,14.81,15.1,15.1,1.89%,115299
+2019/8/19,14.95,15.012,14.88,14.92,14.92,-1.19%,94088
+2019/8/20,15.1,15.1,14.76,14.8,14.8,-0.80%,105487
+2019/8/21,14.79,14.866,14.71,14.83,14.83,0.20%,80587
+2019/8/22,14.89,14.94,14.768,14.81,14.81,-0.13%,59989
+2019/8/23,14.72,14.774,14.655,14.7,14.7,-0.74%,91710
+2019/8/26,14.91,14.91,14.7,14.75,14.75,0.34%,49424
+2019/8/27,14.77,14.78,14.64,14.64,14.64,-0.75%,47061
+2019/8/28,14.65,14.841,14.6,14.8,14.8,1.09%,66570
+2019/8/29,14.83,14.955,14.78,14.795,14.795,-0.03%,66421
+2019/8/30,14.9,14.92,14.75,14.75,14.75,-0.30%,60003
+2019/9/3,14.85,14.85,14.5,14.51,14.51,-1.63%,99094
+2019/9/4,14.51,14.528,14.38,14.43,14.43,-0.55%,136486
+2019/9/5,14.56,14.58,14.468,14.47,14.47,0.28%,44647
+2019/9/6,14.46,14.46,14.28,14.32,14.32,-1.04%,94371
+2019/9/9,14.33,14.39,14.247,14.3,14.3,-0.14%,76073
+2019/9/10,14.4,14.61,14.4,14.61,14.61,2.17%,73909
+2019/9/11,14.61,14.61,14.41,14.51,14.51,-0.68%,125974
+2019/9/12,14.55,14.78,14.3,14.77,14.77,1.79%,306578
+2019/9/13,14.81,14.89,14.72,14.79,14.79,0.14%,132526
+2019/9/16,14.86,15,14.817,14.99,14.99,1.35%,106648
+2019/9/17,14.85,14.857,14.68,14.71,14.71,-1.87%,97192
+2019/9/18,14.67,14.83,14.67,14.79,14.79,0.54%,30446
+2019/9/19,14.79,14.86,14.763,14.81,14.81,0.14%,55291
+2019/9/20,14.79,14.869,14.72,14.73,14.73,-0.54%,40530
+2019/9/23,14.79,14.849,14.76,14.76,14.76,0.20%,44631
+2019/9/24,14.72,14.9,14.72,14.86,14.86,0.68%,67974
+2019/9/25,14.89,14.91,14.77,14.83,14.83,-0.20%,23301
+2019/9/26,14.83,14.83,14.711,14.79,14.79,-0.27%,42741
+2019/9/27,14.78,14.82,14.75,14.79,14.79,0.00%,52347
+2019/9/30,14.76,15.212,14.76,15.18,15.18,2.64%,152721
+2019/10/1,15.18,15.34,15.15,15.3,15.3,0.79%,129343
+2019/10/2,15.27,15.29,15.111,15.14,15.14,-1.05%,56448
+2019/10/3,15.1,15.21,15.1,15.17,15.17,0.20%,51427
+2019/10/4,15.21,15.21,15.074,15.1,15.1,-0.46%,31446
+2019/10/7,15.3,15.3,15.1,15.15,15.15,0.33%,34473
+2019/10/8,15.13,15.41,15.125,15.38,15.38,1.52%,101521
+2019/10/9,15.45,15.45,15.32,15.35,15.35,-0.20%,206864
+2019/10/10,15.37,15.37,14.939,14.96,14.96,-2.54%,212389
+2019/10/11,15.11,15.45,15.11,15.43,15.43,3.14%,123002
+2019/10/14,15.4,15.45,15.35,15.38,15.38,-0.32%,51162
+2019/10/15,15.35,15.39,15.3,15.31,15.31,-0.46%,32203
+2019/10/16,15.32,15.333,15.21,15.3,15.3,-0.07%,31792
+2019/10/17,15.35,15.45,15.35,15.39,15.39,0.59%,36278
+2019/10/18,15.32,15.368,15.29,15.3,15.3,-0.58%,35365
+2019/10/21,15.31,15.346,15.21,15.21,15.21,-0.59%,26510
+2019/10/22,15.35,15.35,15.183,15.24,15.24,0.20%,33646
+2019/10/23,15.22,15.25,15.15,15.25,15.25,0.07%,42753
+2019/10/24,15.12,15.27,15.12,15.17,15.17,-0.52%,39638
+2019/10/25,15.17,15.25,15.12,15.18,15.18,0.07%,26074
+2019/10/28,15.11,15.14,15.03,15.03,15.03,-0.99%,119312
+2019/10/29,15.03,15.139,14.98,15.07,15.07,0.27%,31157
+2019/10/30,15.08,15.185,15.08,15.16,15.16,0.60%,52787
+2019/10/31,15.099,15.16,15.03,15.15,15.15,-0.07%,80005
+2019/11/1,15.094,15.21,15.041,15.101,15.101,-0.32%,42753
+2019/11/4,15.045,15.08,14.99,14.99,14.99,-0.74%,68070
+2019/11/5,14.97,15,14.92,14.95,14.95,-0.27%,66301
+2019/11/6,14.98,14.98,14.8,14.84,14.84,-0.74%,47971
+2019/11/7,14.84,14.84,14.657,14.68,14.68,-1.08%,65744
+2019/11/8,14.67,14.92,14.62,14.75,14.75,0.48%,59777
+2019/11/11,14.75,14.763,14.61,14.66,14.66,-0.61%,34182
+2019/11/12,14.65,14.78,14.65,14.77,14.77,0.75%,26730
+2019/11/13,14.73,14.75,14.66,14.66,14.66,-0.74%,54084
+2019/11/14,14.7,14.75,14.687,14.71,14.71,0.34%,36708
+2019/11/15,14.71,14.71,14.54,14.57,14.57,-0.95%,110689
+2019/11/18,14.57,14.57,14.44,14.44,14.44,-0.89%,52331
+2019/11/19,14.45,14.618,14.45,14.59,14.59,1.04%,30334
+2019/11/20,14.54,14.54,14.437,14.45,14.45,-0.96%,27397
+2019/11/21,14.52,14.53,14.478,14.5,14.5,0.35%,36026
+2019/11/22,14.46,14.52,14.45,14.45,14.45,-0.34%,63516
+2019/11/25,14.53,14.609,14.5,14.55,14.55,0.69%,37041
+2019/11/26,14.49,14.56,14.45,14.45,14.45,-0.69%,56733
+2019/11/27,14.46,14.47,14.3,14.33,14.33,-0.83%,79391
+2019/11/29,14.33,14.56,14.33,14.52,14.52,1.33%,31616
+2019/12/2,14.47,14.596,14.47,14.55,14.55,0.21%,45841
+2019/12/3,14.54,14.61,14.49,14.532,14.532,-0.12%,36078
+2019/12/4,14.55,14.6,14.43,14.45,14.45,-0.56%,38094
+2019/12/5,14.4,14.473,14.37,14.372,14.372,-0.54%,63168
+2019/12/6,14.43,14.44,14.344,14.387,14.387,0.10%,59030
+2019/12/9,14.39,14.42,14.35,14.36,14.36,-0.19%,26875
+2019/12/10,14.33,14.45,14.33,14.38,14.38,0.14%,45730
+2019/12/11,14.4,14.4,14.22,14.24,14.24,-0.97%,82982
+2019/12/12,14.3,14.558,14.3,14.46,14.46,1.54%,126903
+2019/12/13,14.59,14.67,14.456,14.59,14.59,0.90%,110095
+2019/12/16,14.71,14.84,14.7,14.78,14.78,1.30%,113185
+2019/12/17,14.76,14.86,14.76,14.85,14.85,0.47%,55848
+2019/12/18,14.8,14.84,14.74,14.75,14.75,-0.67%,41350
+2019/12/19,14.75,14.813,14.721,14.75,14.75,0.00%,22628
+2019/12/20,14.76,14.83,14.75,14.82,14.82,0.47%,67900
+2019/12/23,14.78,14.856,14.78,14.815,14.815,-0.03%,45831
+2019/12/24,14.83,14.83,14.78,14.81,14.81,-0.03%,14676
+2019/12/26,14.8,14.84,14.775,14.84,14.84,0.20%,28417
+2019/12/27,14.85,14.9,14.82,14.88,14.88,0.27%,50464
+2019/12/30,14.85,14.916,14.771,14.82,14.82,-0.40%,116741
+2019/12/31,14.87,14.87,14.762,14.8,14.8,-0.13%,77455
+2020/1/2,14.8,14.93,14.8,14.9,14.9,0.68%,61599
+2020/1/3,14.84,14.85,14.7,14.73,14.73,-1.14%,54424
+2020/1/6,14.72,14.74,14.624,14.68,14.68,-0.34%,57501
+2020/1/7,14.65,14.68,14.642,14.67,14.67,-0.07%,27503
+2020/1/8,14.62,14.71,14.61,14.71,14.71,0.27%,30085
+2020/1/9,14.72,14.745,14.62,14.67,14.67,-0.27%,37690
+2020/1/10,14.64,14.79,14.45,14.78,14.78,0.75%,102074
+2020/1/13,14.79,14.875,14.79,14.85,14.85,0.47%,47888
+2020/1/14,14.87,14.9,14.83,14.86,14.86,0.07%,113879
+2020/1/15,14.89,14.9,14.77,14.8,14.8,-0.40%,56148
+2020/1/16,14.64,14.65,14.4,14.44,14.44,-2.43%,104362
+2020/1/17,14.44,14.83,14.44,14.82,14.82,2.63%,74916
+2020/1/21,14.76,14.784,14.67,14.77,14.77,-0.34%,49459
+2020/1/22,14.79,14.846,14.715,14.77,14.77,0.00%,30998
+2020/1/23,14.71,14.879,14.71,14.87,14.87,0.68%,58194
+2020/1/24,14.78,14.8,14.65,14.65,14.65,-1.48%,30375
+2020/1/27,14.48,14.52,14.41,14.49,14.49,-1.09%,45467
+2020/1/28,14.5,14.65,14.49,14.59,14.59,0.69%,29525
+2020/1/29,14.58,14.616,14.54,14.57,14.57,-0.14%,80627
+2020/1/30,14.43,14.468,14.355,14.39,14.39,-1.24%,26576
+2020/1/31,14.36,14.46,14.345,14.42,14.42,0.21%,45571
+2020/2/3,14.34,14.378,14.161,14.35,14.35,-0.49%,26165
+2020/2/4,14.46,14.505,14.45,14.46,14.46,0.77%,20002
+2020/2/5,14.5,14.5,14.402,14.43,14.43,-0.21%,12506
+2020/2/6,14.42,14.42,14.29,14.35,14.35,-0.55%,27377
+2020/2/7,14.39,14.508,14.371,14.47,14.47,0.84%,24862
+2020/2/10,14.39,14.45,14.36,14.42,14.42,-0.35%,23841
+2020/2/11,14.38,14.42,14.325,14.35,14.35,-0.49%,23681
+2020/2/12,14.38,14.46,14.31,14.43,14.43,0.56%,35216
+2020/2/13,14.38,14.393,14.345,14.36,14.36,-0.49%,28519
+2020/2/14,14.34,14.407,14.255,14.26,14.26,-0.70%,48198
+2020/2/18,14.33,14.45,14.33,14.45,14.45,1.33%,97892
+2020/2/19,14.44,14.44,14.32,14.38,14.38,-0.48%,91593
+2020/2/20,14.32,14.35,14.27,14.3,14.3,-0.56%,130484
+2020/2/21,14.29,14.33,14.191,14.2,14.2,-0.70%,72093
+2020/2/24,14.06,14.084,13.952,14.05,14.05,-1.06%,87542
+2020/2/25,14.06,14.08,14.01,14.036,14.036,-0.10%,42773
+2020/2/26,14.03,14.12,13.968,14,14,-0.26%,36800
+2020/2/27,13.91,13.91,13.75,13.76,13.76,-1.71%,66051
+2020/2/28,13.75,13.81,13.7,13.76,13.76,0.00%,68096
+2020/3/2,13.79,14.012,13.79,14.01,14.01,1.82%,36408
+2020/3/3,14.1,14.27,14.1,14.15,14.15,1.00%,45776
+2020/3/4,14.14,14.3,14.125,14.26,14.26,0.78%,19854
+2020/3/5,14.15,14.19,14.112,14.155,14.155,-0.74%,22252
+2020/3/6,14.1,14.181,13.99,14.02,14.02,-0.95%,23169
+2020/3/9,13.77,13.88,13.65,13.85,13.85,-1.21%,94000
+2020/3/10,13.94,14.06,13.94,14,14,1.08%,112817
+2020/3/11,13.91,13.981,13.8,13.85,13.85,-1.07%,50344
+2020/3/12,13.66,13.77,13.23,13.54,13.54,-2.24%,85100
+2020/3/13,13.72,13.817,13.6,13.76,13.76,1.62%,88158
+2020/3/16,13.49,13.49,13.09,13.33,13.33,-3.12%,62826
+2020/3/17,13.31,13.374,13.01,13.03,13.03,-2.25%,73493
+2020/3/18,12.89,13.04,12.55,12.99,12.99,-0.31%,144426
+2020/3/19,12.99,13.43,12.98,13.15,13.15,1.23%,133514
+2020/3/20,13.31,13.315,13,13,13,-1.14%,62227
+2020/3/23,13.1,13.13,12.762,13.13,13.13,1.00%,44047
+2020/3/24,13.15,13.25,12.945,13.15,13.15,0.15%,48285
+2020/3/25,13.06,13.31,13.002,13.25,13.25,0.76%,50904
+2020/3/26,13.11,13.3,13.1,13.3,13.3,0.38%,39966
+2020/3/27,13.22,13.27,13.07,13.16,13.16,-1.05%,61561
+2020/3/30,13.17,13.17,12.97,13.01,13.01,-1.14%,41165
+2020/3/31,13.12,13.12,12.76,12.96,12.96,-0.38%,63596
+2020/4/1,12.86,12.86,12.59,12.64,12.64,-2.47%,72782
+2020/4/2,12.76,12.797,12.57,12.69,12.69,0.40%,38261
+2020/4/3,12.75,12.76,12.585,12.71,12.71,0.16%,173704
+2020/4/6,12.72,12.72,12.5,12.55,12.55,-1.26%,101260
+2020/4/7,12.6,12.89,12.6,12.73,12.73,1.43%,97443
+2020/4/8,12.7,12.73,12.618,12.66,12.66,-0.55%,52013
+2020/4/9,12.61,12.739,12.6,12.66,12.66,0.00%,64895
+2020/4/13,12.66,12.76,12.48,12.71,12.71,0.39%,86588
+2020/4/14,12.7,12.7,12.4,12.42,12.42,-2.28%,67776
+2020/4/15,12.53,12.58,12.25,12.25,12.25,-1.37%,64081
+2020/4/16,12.34,12.342,12.1,12.17,12.17,-0.65%,123228
+2020/4/17,12.21,12.42,12.21,12.41,12.41,1.97%,86632
+2020/4/20,12.29,12.34,12.01,12.02,12.02,-3.14%,94667
+2020/4/21,12,12,11.56,11.85,11.85,-1.41%,258038
+2020/4/22,11.85,12.173,11.85,12.07,12.07,1.86%,75320
+2020/4/23,12.26,12.4,12.07,12.15,12.15,0.66%,55698
+2020/4/24,12.15,12.15,11.97,12.06,12.06,-0.74%,52739
+2020/4/27,11.87,11.893,11.74,11.745,11.745,-2.61%,96668
+2020/4/28,11.7,11.89,11.7,11.72,11.72,-0.21%,38875
+2020/4/29,11.72,11.906,11.68,11.9,11.9,1.54%,162881
+2020/4/30,11.68,12.1,11.66,12.02,12.02,1.01%,64691
+2020/5/1,12,12.09,11.913,11.96,11.96,-0.50%,52297
+2020/5/4,11.95,11.95,11.52,11.9,11.9,-0.50%,41331
+2020/5/5,11.9,11.94,11.8,11.93,11.93,0.25%,44611
+2020/5/6,11.92,11.96,11.8,11.81,11.81,-1.01%,15088
+2020/5/7,11.91,12.05,11.873,11.98,11.98,1.44%,75186
+2020/5/8,11.95,12.11,11.95,12.06,12.06,0.67%,56449
+2020/5/11,12.06,12.14,11.91,11.96,11.96,-0.83%,77235
+2020/5/12,11.91,12.108,11.81,12.02,12.02,0.50%,80587
+2020/5/13,12,12,11.88,11.91,11.91,-0.92%,36470
+2020/5/14,11.83,11.915,11.83,11.855,11.855,-0.46%,60207
+2020/5/15,11.85,11.97,11.85,11.93,11.93,0.63%,31934
+2020/5/18,12,12,11.889,11.91,11.91,-0.17%,25865
+2020/5/19,12,12.05,11.97,11.97,11.97,0.50%,54161
+2020/5/20,11.99,12.04,11.87,11.98,11.98,0.08%,43423
+2020/5/21,11.95,11.985,11.88,11.91,11.91,-0.58%,41561
+2020/5/22,11.86,11.97,11.85,11.885,11.885,-0.21%,25214
+2020/5/26,11.94,12.07,11.94,12.01,12.01,1.05%,81035
+2020/5/27,12.02,12.05,11.957,12,12,-0.08%,82005
+2020/5/28,11.98,12.25,11.92,12.21,12.21,1.75%,119947
+2020/5/29,12.2,12.2,12.06,12.18,12.18,-0.25%,94151
+2020/6/1,11.96,12.109,11.96,12.04,12.04,-1.15%,63326
+2020/6/2,12.04,12.09,12.01,12.08,12.08,0.33%,25105
+2020/6/3,12.09,12.125,12.02,12.06,12.06,-0.17%,37169
+2020/6/4,12.15,12.28,12.12,12.28,12.28,1.82%,120582
+2020/6/5,12.3,12.4,12.222,12.37,12.37,0.73%,91050
+2020/6/8,12.44,12.45,12.33,12.42,12.42,0.40%,129886
+2020/6/9,12.37,12.37,12.249,12.31,12.31,-0.89%,73277
+2020/6/10,12.27,12.29,12.182,12.24,12.24,-0.57%,51435
+2020/6/11,12.19,12.338,12.16,12.32,12.32,0.65%,78622
+2020/6/12,12.31,12.39,12.245,12.29,12.29,-0.24%,89690
+2020/6/15,12.21,12.23,12.12,12.23,12.23,-0.49%,65885
+2020/6/16,12.3,12.4,12.2,12.21,12.21,-0.16%,60648
+2020/6/17,12.21,12.29,12.137,12.26,12.26,0.41%,24405
+2020/6/18,12.28,12.322,12.2,12.27,12.27,0.08%,37118
+2020/6/19,12.36,12.4,12.28,12.36,12.36,0.73%,440087
+2020/6/22,12.28,12.28,12.2,12.22,12.22,-1.13%,1738326
+2020/6/23,12.15,12.15,12.05,12.06,12.06,-1.31%,670576
+2020/6/24,12.1,12.15,11.935,11.97,11.97,-0.75%,318333
+2020/6/25,11.85,11.87,11.66,11.79,11.79,-1.50%,771602
+2020/6/26,11.82,11.86,11.614,11.67,11.67,-1.02%,321690
+2020/6/29,11.8,11.98,11.76,11.96,11.96,2.49%,1012100
+2020/6/30,12.07,12.46,11.93,12.4,12.4,3.68%,1150000
+2020/7/1,12.62,12.75,12.56,12.67,12.67,2.18%,424900
+2020/7/2,12.59,12.65,12.44,12.48,12.48,-1.50%,223500
+2020/7/6,12.62,12.65,12.51,12.58,12.58,0.80%,184200
+2020/7/7,12.43,12.54,12.41,12.47,12.47,-0.87%,142900
+2020/7/8,12.39,12.55,12.37,12.53,12.53,0.48%,87500
+2020/7/9,12.74,12.78,12.62,12.66,12.66,1.04%,143600
+2020/7/10,12.64,12.65,12.2,12.27,12.27,-3.08%,617600
+2020/7/13,12.11,12.11,11.96,11.97,11.97,-2.44%,2168900
+2020/7/14,12.06,12.07,11.91,11.94,11.94,-0.25%,271600
+2020/7/15,11.92,11.99,11.82,11.91,11.91,-0.25%,1117700
+2020/7/16,11.93,12.09,11.93,12.01,12.01,0.84%,469400
+2020/7/17,12.06,12.1,12.05,12.09,12.09,0.67%,200800
+2020/7/20,12.05,12.05,11.88,11.98,11.98,-0.91%,166911
+2020/7/21,11.9,11.95,11.8,11.83,11.83,-1.25%,293889
+2020/7/22,11.89,11.97,11.835,11.95,11.95,1.01%,101155
+2020/7/23,11.94,12,11.872,11.99,11.99,0.33%,114376
+2020/7/24,11.96,12.03,11.922,11.98,11.98,-0.08%,101289
+2020/7/27,11.96,12,11.87,11.92,11.92,-0.50%,868375
+2020/7/28,11.79,11.815,11.75,11.77,11.77,-1.26%,398877
+2020/7/29,11.76,11.789,11.69,11.7,11.7,-0.59%,357218
+2020/7/30,11.7,11.82,11.7,11.73,11.73,0.26%,165672
+2020/7/31,11.79,11.79,11.68,11.72,11.72,-0.09%,170132
+2020/8/3,11.74,11.79,11.69,11.77,11.77,0.43%,264669
+2020/8/4,11.68,11.685,11.52,11.54,11.54,-1.95%,403160
+2020/8/5,11.6,11.655,11.54,11.64,11.64,0.87%,202217
+2020/8/6,11.7,11.7,11.584,11.64,11.64,0.00%,211937
+2020/8/7,11.66,11.66,11.53,11.59,11.59,-0.43%,197252
+2020/8/10,11.6,11.66,11.55,11.66,11.66,0.60%,442795
+2020/8/11,11.66,11.74,11.58,11.67,11.67,0.09%,910299
+2020/8/12,11.64,11.75,11.54,11.72,11.72,0.43%,633981
+2020/8/13,11.88,12.14,11.88,12.11,12.11,3.33%,861809
+2020/8/14,12.06,12.13,12.05,12.09,12.09,-0.17%,454933
+2020/8/17,12.21,12.32,12.2,12.32,12.32,1.90%,729311
+2020/8/18,12.3,12.32,12.18,12.23,12.23,-0.73%,642153
+2020/8/19,12.18,12.22,12.12,12.15,12.15,-0.65%,257934
+2020/8/20,12.13,12.15,12.02,12.15,12.15,0.00%,189646
+2020/8/21,12.13,12.19,12.12,12.15,12.15,0.00%,390864
+2020/8/24,12.2,12.29,12.2,12.29,12.29,1.15%,407938
+2020/8/25,12.47,12.59,12.43,12.58,12.58,2.36%,629359
+2020/8/26,12.56,12.58,12.48,12.58,12.58,0.00%,445776
+2020/8/27,12.65,12.68,12.6,12.67,12.67,0.72%,306755
+2020/8/28,12.67,12.71,12.56,12.7,12.7,0.24%,355858
+2020/8/31,12.74,12.76,12.55,12.62,12.62,-0.63%,621717
+2020/9/1,12.52,12.65,12.52,12.63,12.63,0.08%,282078
+2020/9/2,12.64,12.66,12.52,12.66,12.66,0.24%,135214
+2020/9/3,12.606,12.66,12.51,12.54,12.54,-0.95%,305744
+2020/9/4,12.66,12.66,12.55,12.66,12.66,0.96%,223863
+2020/9/8,12.63,12.77,12.6,12.76,12.76,0.79%,362031
+2020/9/9,12.73,12.74,12.663,12.72,12.72,-0.31%,167505
+2020/9/10,12.75,12.87,12.74,12.84,12.84,0.94%,236685
+2020/9/11,12.91,12.99,12.79,12.99,12.99,1.17%,466488
+2020/9/14,12.97,12.97,12.88,12.95,12.95,-0.31%,416650
+2020/9/15,12.91,12.91,12.8,12.87,12.87,-0.62%,408738
+2020/9/16,12.85,12.978,12.846,12.95,12.95,0.62%,146578
+2020/9/17,12.88,13.09,12.88,13.03,13.03,0.62%,516332
+2020/9/18,13.09,13.19,13.043,13.19,13.19,1.23%,499567
+2020/9/21,13.13,13.13,12.88,12.95,12.95,-1.82%,560637
+2020/9/22,12.92,13.02,12.87,12.89,12.89,-0.46%,239214
+2020/9/23,12.86,12.885,12.81,12.87,12.87,-0.16%,991534
+2020/9/24,12.75,12.785,12.69,12.72,12.72,-1.17%,462254
+2020/9/25,12.76,12.81,12.7,12.75,12.75,0.24%,168171
+2020/9/28,12.69,12.85,12.59,12.77,12.77,0.16%,309560
+2020/9/29,12.72,12.74,12.645,12.72,12.72,-0.39%,161365
+2020/9/30,12.72,13.28,12.69,13.11,13.11,3.07%,1181927
+2020/10/1,13.25,13.3,13.2,13.24,13.24,0.99%,142971
+2020/10/2,13.14,13.25,13.11,13.13,13.13,-0.83%,122574
+2020/10/5,13.2,13.225,13.11,13.19,13.19,0.46%,148492
+2020/10/6,13.26,13.418,13.25,13.29,13.29,0.76%,307017
+2020/10/7,13.4,13.48,13.359,13.38,13.38,0.68%,167068
+2020/10/8,13.48,13.5,13.28,13.31,13.31,-0.52%,210260
+2020/10/9,13.37,13.546,13.32,13.5,13.5,1.43%,244131
+2020/10/12,13.49,13.5,13.294,13.3,13.3,-1.48%,594311
+2020/10/13,13.29,13.42,13.29,13.38,13.38,0.60%,341720
+2020/10/14,13.35,13.46,13.34,13.43,13.43,0.37%,337154
+2020/10/15,13.36,13.597,13.36,13.55,13.55,0.89%,166568
+2020/10/16,13.65,13.66,13.552,13.57,13.57,0.15%,167020
+2020/10/19,13.6,13.68,13.6,13.66,13.66,0.66%,297503
+2020/10/20,13.68,13.77,13.66,13.73,13.73,0.51%,171481
+2020/10/21,13.8,13.878,13.76,13.82,13.82,0.66%,170900
+2020/10/22,13.8,13.888,13.74,13.8,13.8,-0.14%,138283
+2020/10/23,13.79,13.85,13.78,13.82,13.82,0.14%,204643
+2020/10/26,13.75,13.79,13.65,13.73,13.73,-0.65%,168755
+2020/10/27,13.78,13.86,13.67,13.68,13.68,-0.36%,117791
+2020/10/28,13.4,13.48,13.3,13.31,13.31,-2.70%,403996
+2020/10/29,13.23,13.36,13.2,13.24,13.24,-0.53%,297745
+2020/10/30,13.33,13.4,13.28,13.33,13.33,0.68%,152384
+2020/11/2,13.22,13.34,13.22,13.31,13.31,-0.15%,160236
+2020/11/3,13.39,13.48,13.39,13.45,13.45,1.05%,101684
+2020/11/4,13.55,13.65,13.432,13.61,13.61,1.19%,406781
+2020/11/5,13.83,13.91,13.709,13.73,13.73,0.88%,228981
+2020/11/6,13.73,13.79,13.68,13.68,13.68,-0.36%,106492
+2020/11/9,13.72,13.8,13.695,13.72,13.72,0.29%,137686
+2020/11/10,13.84,14.28,13.818,14.19,14.19,3.43%,360949
+2020/11/11,14.28,14.3,14.08,14.13,14.13,-0.42%,185602
+2020/11/12,14.08,14.109,13.85,13.9,13.9,-1.63%,309201
+2020/11/13,13.88,14.04,13.88,13.96,13.96,0.43%,205102
+2020/11/16,14,14.1,13.95,14.09,14.09,0.93%,136672
+2020/11/17,14.16,14.18,14.08,14.1,14.1,0.07%,151786
+2020/11/18,14.16,14.299,14.16,14.22,14.22,0.85%,134444
+2020/11/19,14.11,14.22,14.07,14.14,14.14,-0.56%,235295
+2020/11/20,14.26,14.294,14.16,14.16,14.16,0.14%,92617
+2020/11/23,14.32,14.365,14.25,14.31,14.31,1.06%,157893
+2020/11/24,14.21,14.33,14.13,14.31,14.31,0.00%,333102
+2020/11/25,14.32,14.32,14.18,14.18,14.18,-0.91%,191942
+2020/11/27,14.17,14.39,14.161,14.39,14.39,1.48%,92498
+2020/11/30,14.34,14.34,14.09,14.15,14.15,-1.67%,185425
+2020/12/1,14.19,14.2,13.97,13.97,13.97,-1.27%,248839
+2020/12/2,13.94,14.1,13.86,14.07,14.07,0.72%,1254916
+2020/12/3,14.18,14.18,14.045,14.13,14.13,0.43%,503101
+2020/12/4,14.11,14.11,13.96,14,14,-0.92%,196021
+2020/12/7,13.97,14.14,13.86,14.05,14.05,0.36%,196374
+2020/12/8,14,14.05,13.94,13.97,13.97,-0.57%,131148
+2020/12/9,14.02,14.11,13.995,14.08,14.08,0.79%,148914
+2020/12/10,14.12,14.19,14.01,14.03,14.03,-0.36%,205968
+2020/12/11,14,14.132,13.96,14.12,14.12,0.64%,204322
+2020/12/14,14.12,14.15,14.041,14.1,14.1,-0.14%,90819
+2020/12/15,14.07,14.14,14.03,14.11,14.11,0.07%,111770
+2020/12/16,14.2,14.22,14.15,14.15,14.15,0.28%,287044
+2020/12/17,14.14,14.31,14.14,14.28,14.28,0.92%,215361
+2020/12/18,14.3,14.47,14.29,14.43,14.43,1.05%,285284
+2020/12/21,14.39,14.53,14.37,14.505,14.505,0.52%,181940
+2020/12/22,14.53,14.58,14.46,14.55,14.55,0.31%,149776
+2020/12/23,14.6,14.74,14.6,14.67,14.67,0.82%,146677
+2020/12/24,14.71,14.76,14.69,14.76,14.76,0.61%,64622
+2020/12/28,14.8,14.9,14.71,14.89,14.89,0.88%,209847
+2020/12/29,14.82,15.15,14.82,15.13,15.13,1.61%,236271
+2020/12/30,15.1,15.35,15.08,15.3,15.3,1.12%,269688
+2020/12/31,15.45,15.6,15.36,15.58,15.58,1.83%,326357
+2021/1/4,15.77,15.79,15.46,15.59,15.59,0.06%,370050
+2021/1/5,15.7,15.88,15.669,15.83,15.83,1.54%,218713
+2021/1/6,15.92,15.94,15.78,15.91,15.91,0.51%,145400
+2021/1/7,15.74,15.9,15.655,15.9,15.9,-0.06%,223236
+2021/1/8,15.98,15.98,15.83,15.93,15.93,0.19%,291617
+2021/1/11,15.93,15.93,15.782,15.795,15.795,-0.85%,237623
+2021/1/12,15.85,16.82,15.78,16.79,16.79,6.30%,1121468
+2021/1/13,17,17.01,16.64,16.67,16.67,-0.71%,451160
+2021/1/14,16.67,17,16.646,16.95,16.95,1.68%,275648
+2021/1/15,16.94,16.95,16.81,16.9,16.9,-0.29%,198370
+2021/1/19,16.85,16.887,16.66,16.69,16.69,-1.24%,274728
+2021/1/20,16.43,16.63,16.36,16.48,16.48,-1.26%,428195
+2021/1/21,16.74,16.75,16.53,16.53,16.53,0.30%,167157
+2021/1/22,16.4,16.425,15.8,15.85,15.85,-4.11%,469010
+2021/1/25,15.78,16.241,15.72,16.16,16.16,1.96%,362267
+2021/1/26,16.41,16.72,16.41,16.64,16.64,2.97%,225865
+2021/1/27,16.87,16.9,16.56,16.6,16.6,-0.24%,232320
+2021/1/28,16.82,17.06,16.514,16.57,16.57,-0.18%,173909
+2021/1/29,16.83,17.018,16.53,16.88,16.88,1.87%,285111
+2021/2/1,16.95,16.96,16.722,16.96,16.96,0.47%,390068
+2021/2/2,16.81,16.89,16.743,16.8,16.8,-0.94%,187494
+2021/2/3,16.76,16.99,16.617,16.95,16.95,0.89%,239817
+2021/2/4,17.03,17.06,16.871,16.94,16.94,-0.06%,106526
+2021/2/5,17,17.051,16.903,16.96,16.96,0.12%,133393
+2021/2/8,17.09,17.378,17.05,17.31,17.31,2.06%,488752
+2021/2/9,17.36,17.5,16.83,17.1,17.1,-1.21%,644250
+2021/2/10,16.85,16.85,16.543,16.58,16.58,-3.04%,2971123
+2021/2/11,16.65,16.88,16.63,16.77,16.77,1.15%,448567
+2021/2/12,16.79,16.88,16.67,16.7,16.7,-0.42%,919379
+2021/2/16,16.77,17.07,16.77,17.07,17.07,2.22%,322560
+2021/2/17,16.96,17.12,16.891,17.1,17.1,0.18%,164714
+2021/2/18,17.13,17.14,17.03,17.07,17.07,-0.18%,125145
+2021/2/19,17.18,17.29,16.94,16.98,16.98,-0.53%,455713
+2021/2/22,17,17.288,17,17.25,17.25,1.59%,329511
+2021/2/23,17.37,17.5,17.27,17.34,17.34,0.52%,306492
+2021/2/24,17.43,17.5,17.37,17.46,17.46,0.69%,182191
+2021/2/25,17.33,17.34,17.095,17.26,17.26,-1.15%,232055
+2021/2/26,17.02,17.23,17.01,17.215,17.215,-0.26%,485530
+2021/3/1,17.21,17.26,16.95,17,17,-1.25%,300678
+2021/3/2,16.94,17.289,16.88,17.2,17.2,1.18%,428476
+2021/3/3,17.08,17.09,16.9,16.98,16.98,-1.28%,219746
+2021/3/4,16.91,17.17,16.87,16.95,16.95,-0.18%,395123
+2021/3/5,17.11,17.35,17.1,17.35,17.35,2.36%,312888
+2021/3/8,17.4,17.4,17.051,17.3,17.3,-0.29%,182754
+2021/3/9,17.2,17.35,17.07,17.32,17.32,0.12%,220902
+2021/3/10,17.13,17.149,16.95,17.01,17.01,-1.79%,359876
+2021/3/11,17.16,17.21,17.022,17.16,17.16,0.88%,207159
+2021/3/12,17.06,17.14,16.93,17.08,17.08,-0.47%,143825
+2021/3/15,17.01,17.22,16.94,17.17,17.17,0.53%,193984
+2021/3/16,17.19,17.23,17.02,17.19,17.19,0.12%,147172
+2021/3/17,17.21,17.21,17.095,17.18,17.18,-0.06%,84969
+2021/3/18,17.16,17.16,16.81,16.83,16.83,-2.04%,301983
+2021/3/19,16.87,17.017,16.84,16.96,16.96,0.77%,124691
+2021/3/22,16.93,16.93,16.753,16.88,16.88,-0.47%,248638
+2021/3/23,16.8,17.012,16.8,16.88,16.88,0.00%,103015
+2021/3/24,16.89,16.94,16.825,16.89,16.89,0.06%,163200
+2021/3/25,16.81,16.86,16.7,16.79,16.79,-0.59%,213316
+2021/3/26,16.78,16.88,16.78,16.85,16.85,0.36%,179477
+2021/3/29,16.76,16.76,16.625,16.67,16.67,-1.07%,189131
+2021/3/30,16.63,16.637,16.29,16.38,16.38,-1.74%,377544
+2021/3/31,16.4,17.72,16.34,17.53,17.53,7.02%,1125054
+2021/4/1,17.71,17.748,17.23,17.34,17.34,-1.08%,495948
+2021/4/5,17.4,17.6,17.3,17.34,17.34,0.00%,158589
+2021/4/6,17.5,17.5,17.22,17.29,17.29,-0.29%,121415
+2021/4/7,17.38,17.391,17.23,17.33,17.33,0.23%,129022
+2021/4/8,17.55,17.8,17.46,17.76,17.76,2.48%,264174
+2021/4/9,17.87,18.13,17.72,17.76,17.76,0.00%,400856
+2021/4/12,17.86,17.86,17.61,17.65,17.65,-0.62%,210705
+2021/4/13,17.79,18.08,17.782,18.01,18.01,2.04%,215293
+2021/4/14,18.23,18.48,18.197,18.39,18.39,2.11%,250522
+2021/4/15,18.54,18.54,18.26,18.4,18.4,0.05%,218613
+2021/4/16,18.5,18.5,18.26,18.37,18.37,-0.16%,230563
+2021/4/19,18.5,18.635,18.5,18.6,18.6,1.25%,265141
+2021/4/20,18.73,19.08,18.73,18.98,18.98,2.04%,419338
+2021/4/21,18.93,19.395,18.775,19.25,19.25,1.42%,356011
+2021/4/22,19.42,20.1,19.29,20,20,3.90%,514871
+2021/4/23,19.75,20.04,19.712,20.01,20.01,0.05%,371865
+2021/4/26,20.5,20.8,20.25,20.67,20.67,3.30%,807193
+2021/4/27,20.65,20.87,20.105,20.46,20.46,-1.02%,529591
+2021/4/28,19.96,20.61,19.741,19.86,19.86,-2.93%,797397
+2021/4/29,19.97,20.01,19.68,19.99,19.99,0.65%,363165
+2021/4/30,19.9,20.841,19.9,20.79,20.79,4.00%,381039
+2021/5/3,21.28,21.44,20.66,20.75,20.75,-0.19%,430381
+2021/5/4,20.99,21.474,20.99,21.47,21.47,3.47%,712875
+2021/5/5,21.59,22.08,21.505,22,22,2.47%,542311
+2021/5/6,22.15,22.72,21.99,22.6,22.6,2.73%,1064450
+2021/5/7,22.81,22.98,22.34,22.91,22.91,1.37%,923545
+2021/5/10,22.74,22.74,22.01,22.12,22.12,-3.45%,746270
+2021/5/11,22.24,22.49,22.155,22.28,22.28,0.72%,777540
+2021/5/12,22.3,22.3,21.46,21.69,21.69,-2.65%,862408
+2021/5/13,21.48,21.48,20.2,20.53,20.53,-5.35%,1366071
+2021/5/14,21.03,21.119,19.88,19.92,19.92,-2.97%,827015
+2021/5/17,19.91,20.16,19.75,19.88,19.88,-0.20%,905161
+2021/5/18,20.16,20.31,20.01,20.19,20.19,1.56%,445385
+2021/5/19,19.73,20.19,19.44,20.14,20.14,-0.25%,579325
+2021/5/20,20.2,20.61,20.12,20.41,20.41,1.34%,252811
+2021/5/21,20.25,20.38,20.131,20.18,20.18,-1.13%,570103
+2021/5/24,19.8,20.125,19.7,20.07,20.07,-0.55%,274247
+2021/5/25,20,20.01,19.23,19.28,19.28,-3.94%,589610
+2021/5/26,19.21,19.52,18.83,19.46,19.46,0.93%,623571
+2021/5/27,19.64,20.74,19.64,20.56,20.56,5.65%,587808
+2021/5/28,20.42,20.64,20.22,20.29,20.29,-1.31%,228873
+2021/6/1,21,21.468,20.968,21.12,21.12,4.09%,421298
+2021/6/2,21.2,21.27,20.709,20.94,20.94,-0.85%,188039
+2021/6/3,21.21,21.21,20.515,20.75,20.75,-0.91%,162181
+2021/6/4,21.05,21.47,21.05,21.42,21.42,3.23%,251430
+2021/6/7,22.08,22.13,21.7,21.85,21.85,2.01%,326224
+2021/6/8,22.04,22.33,22,22.21,22.21,1.65%,295785
+2021/6/9,21.91,22.379,21.745,22.22,22.22,0.05%,261165
+2021/6/10,22.37,22.73,22.25,22.46,22.46,1.08%,336047
+2021/6/11,22.14,22.28,21.74,22.24,22.24,-0.98%,260730
+2021/6/14,21.23,21.609,21.07,21.33,21.33,-4.09%,336969
+2021/6/15,20.94,21.18,20.71,21.06,21.06,-1.27%,289917
+2021/6/16,21.24,21.5,20.94,20.96,20.96,-0.47%,223428
+2021/6/17,20.38,20.529,19.574,19.65,19.65,-6.25%,695705
+2021/6/18,20.21,20.94,19.99,20.58,20.58,4.73%,402771
+2021/6/21,19.95,20.69,19.74,20.46,20.46,-0.58%,243039
+2021/6/22,20.21,20.26,19.77,19.87,19.87,-2.88%,149734
+2021/6/23,19.87,19.93,19.52,19.77,19.77,-0.50%,193657
+2021/6/24,19.35,19.945,19.127,19.74,19.74,-0.15%,274163
+2021/6/25,19.68,19.685,19.19,19.2,19.2,-2.74%,313993
+2021/6/28,19.2,20.14,19.2,20.05,20.05,4.43%,355669
+2021/6/29,20.18,20.49,20.01,20.02,20.02,-0.15%,663569
+2021/6/30,19.68,21.5,19.45,21.37,21.37,6.74%,1242427
+2021/7/1,21.98,22.073,21.22,21.35,21.35,-0.09%,280101
+2021/7/2,21.34,21.35,20.96,21.07,21.07,-1.31%,166452
+2021/7/6,20.98,20.98,19.33,19.83,19.83,-5.89%,802684
+2021/7/7,19.72,19.84,19.254,19.67,19.67,-0.81%,157437
+2021/7/8,19.5,19.78,19.35,19.4,19.4,-1.37%,194750
+2021/7/9,19.35,19.36,18.99,19.13,19.13,-1.39%,199722
+2021/7/12,19.37,19.82,19.217,19.72,19.72,3.08%,557035
+2021/7/13,19.85,20.22,19.76,19.99,19.99,1.37%,213234
+2021/7/14,20.06,20.574,20.06,20.49,20.49,2.50%,304391
+2021/7/15,20.47,20.53,20.19,20.41,20.41,-0.39%,121392
+2021/7/16,20.56,20.71,20.21,20.22,20.22,-0.93%,188484
+2021/7/19,20.51,20.62,20.05,20.35,20.35,0.64%,211931
+2021/7/20,20.6,20.85,20.54,20.75,20.75,1.97%,199354
+2021/7/21,20.97,20.97,20.63,20.8,20.8,0.24%,65934
+2021/7/22,20.3,20.77,20.3,20.56,20.56,-1.15%,51940
+2021/7/23,20.56,20.575,19.96,20.01,20.01,-2.68%,77922
+2021/7/26,19.75,20.24,19.71,20.24,20.24,1.15%,629857
+2021/7/27,20.63,20.64,20.1,20.25,20.25,0.05%,333395
+2021/7/28,20.2,20.359,20.17,20.25,20.25,0.00%,88561
+2021/7/29,20.34,20.52,20.3,20.45,20.45,0.99%,122950
+2021/7/30,20.3,20.3,20.073,20.12,20.12,-1.61%,135624
+2021/8/2,20.13,20.63,20.13,20.61,20.61,2.44%,123014
+2021/8/3,20.49,20.8,20.24,20.48,20.48,-0.63%,131525
+2021/8/4,20.48,20.618,20.104,20.32,20.32,-0.78%,89470
+2021/8/5,20.38,20.629,20.38,20.48,20.48,0.79%,76712
+2021/8/6,20.54,20.735,20.46,20.724,20.724,1.19%,167175
+2021/8/9,20.55,20.73,20.54,20.69,20.69,-0.16%,75096
+2021/8/10,20.57,20.68,20.53,20.61,20.61,-0.39%,79510
+2021/8/11,20.73,20.83,20.64,20.74,20.74,0.63%,137485
+2021/8/12,20.72,21.71,20.5,21.13,21.13,1.88%,314957
+2021/8/13,21.34,21.37,21.03,21.12,21.12,-0.05%,130801
+2021/8/16,21.06,21.065,20.82,21.03,21.03,-0.43%,126623
+2021/8/17,20.93,21.04,20.75,20.825,20.825,-0.97%,144980
+2021/8/18,20.93,20.93,20.767,20.83,20.83,0.02%,69623
+2021/8/19,20.61,20.73,20.29,20.46,20.46,-1.78%,213878
+2021/8/20,20.27,20.28,19.83,19.96,19.96,-2.44%,117455
+2021/8/23,20.03,20.14,19.73,19.96,19.96,0.00%,119029
+2021/8/24,20.06,20.35,20.011,20.27,20.27,1.55%,107593
+2021/8/25,20.3,20.75,20.215,20.61,20.61,1.68%,123158
+2021/8/26,20.53,20.628,20.46,20.49,20.49,-0.58%,81366
+2021/8/27,20.39,20.6,20.29,20.57,20.57,0.39%,88986
+2021/8/30,20.56,20.56,20.057,20.31,20.31,-1.26%,96109
+2021/8/31,20.12,20.12,19.72,20,20,-1.53%,112890
+2021/9/1,19.82,19.89,19.57,19.71,19.71,-1.45%,103620
+2021/9/2,19.69,19.89,19.59,19.7,19.7,-0.05%,55134
+2021/9/3,19.65,19.859,19.64,19.68,19.68,-0.10%,66578
+2021/9/7,19.68,19.73,19.3,19.3,19.3,-1.93%,145175
+2021/9/8,19.39,19.524,19.244,19.33,19.33,0.16%,200814
+2021/9/9,19.21,19.348,19.15,19.26,19.26,-0.36%,103573
+2021/9/10,19.24,19.69,18.92,19.47,19.47,1.09%,171958
+2021/9/13,19.4,19.497,19.251,19.35,19.35,-0.62%,135329
+2021/9/14,19.48,19.617,19.405,19.59,19.59,1.24%,59015
+2021/9/15,19.79,19.99,19.65,19.98,19.98,1.99%,157980
+2021/9/16,19.95,20.03,19.77,19.78,19.78,-1.00%,75233
+2021/9/17,19.8,19.8,19.59,19.74,19.74,-0.20%,52492
+2021/9/20,19.44,19.64,19.34,19.59,19.59,-0.76%,209827
+2021/9/21,19.55,19.55,19.28,19.36,19.36,-1.17%,75469
+2021/9/22,19.48,19.67,19.47,19.63,19.63,1.39%,144211
+2021/9/23,19.58,19.85,19.53,19.81,19.81,0.92%,71771
+2021/9/24,19.8,19.8,19.66,19.73,19.73,-0.40%,36707
+2021/9/27,19.72,20.25,19.69,20.23,20.23,2.53%,180220
+2021/9/28,20.25,20.27,20.03,20.06,20.06,-0.84%,89706
+2021/9/29,20.15,20.325,20.087,20.25,20.25,0.95%,112970
+2021/9/30,20.26,20.53,19.89,20.17,20.17,-0.40%,183857
+2021/10/1,20.34,20.55,20.18,20.51,20.51,1.69%,159330
+2021/10/4,20.31,20.73,20.31,20.52,20.52,0.05%,176092
+2021/10/5,20.38,20.467,20.26,20.31,20.31,-1.02%,172046
+2021/10/6,20.49,20.57,20.2,20.3,20.3,-0.05%,60834
+2021/10/7,20.28,20.28,20.02,20.24,20.24,-0.30%,184673
+2021/10/8,20.37,20.37,20.14,20.14,20.14,-0.49%,44173
+2021/10/11,20.26,20.32,20.1,20.27,20.27,0.65%,864623
+2021/10/12,20.2,20.2,19.81,19.96,19.96,-1.53%,419182
+2021/10/13,19.81,19.87,19.37,19.53,19.53,-2.15%,447967
+2021/10/14,19.65,19.77,19.56,19.67,19.67,0.72%,687441
+2021/10/15,19.89,20.07,19.86,20.02,20.02,1.78%,144607
+2021/10/18,19.87,20.2,19.83,20.15,20.15,0.65%,711814
+2021/10/19,20.22,20.28,20.06,20.11,20.11,-0.20%,151282
+2021/10/20,20.21,20.48,20.12,20.44,20.44,1.64%,129468
+2021/10/21,20.32,20.38,20.17,20.21,20.21,-1.13%,81375
+2021/10/22,20.24,20.41,20.24,20.38,20.38,0.84%,104846
+2021/10/25,20.46,20.46,20.31,20.39,20.39,0.05%,89751
+2021/10/26,20.36,20.7,20.21,20.5,20.5,0.54%,149700
+2021/10/27,20.5,21.17,20.461,21.04,21.04,2.63%,222467
+2021/10/28,21.03,21.4,20.941,21.23,21.23,0.90%,156695
+2021/10/29,21.24,21.37,21.03,21.37,21.37,0.66%,147778
+2021/11/1,21.42,21.74,21.42,21.66,21.66,1.36%,146297
+2021/11/2,21.7,21.85,21.404,21.46,21.46,-0.92%,163151
+2021/11/3,21.4,21.468,21.13,21.17,21.17,-1.35%,137345
+2021/11/4,21.37,21.389,20.942,21.02,21.02,-0.71%,98616
+2021/11/5,21,21.04,20.82,20.82,20.82,-0.95%,109244
+2021/11/8,20.8,20.91,20.76,20.8,20.8,-0.10%,101769
+2021/11/9,20.85,21.18,20.69,20.98,20.98,0.87%,139076
+2021/11/10,21.05,21.44,21.05,21.36,21.36,1.81%,104145
+2021/11/11,21.39,21.62,21.224,21.28,21.28,-0.37%,119389
+2021/11/12,21.36,21.65,21.22,21.53,21.53,1.17%,114289
+2021/11/15,21.42,21.56,21.34,21.47,21.47,-0.28%,71290
+2021/11/16,21.54,21.54,21.3,21.35,21.35,-0.56%,81232
+2021/11/17,21.41,21.73,21.41,21.49,21.49,0.66%,136692
+2021/11/18,21.57,21.75,21.39,21.39,21.39,-0.47%,88134
+2021/11/19,21.36,21.49,21.254,21.39,21.39,0.00%,103192
+2021/11/22,21.52,21.64,21.45,21.59,21.59,0.94%,140172
+2021/11/23,21.55,21.77,21.48,21.77,21.77,0.83%,135003
+2021/11/24,21.85,21.994,21.57,21.6,21.6,-0.78%,170942
+2021/11/26,21.43,21.88,20.81,21.88,21.88,1.30%,147719
+2021/11/29,21.88,21.88,21.4,21.54,21.54,-1.55%,114121
+2021/11/30,21.22,21.362,20.84,21.03,21.03,-2.37%,296340
+2021/12/1,21.05,21.24,20.98,21.07,21.07,0.19%,170832
+2021/12/2,21.37,21.439,21.24,21.28,21.28,1.00%,446116
+2021/12/3,21.46,21.565,21.36,21.48,21.48,0.94%,86911
+2021/12/6,21.41,21.52,21.21,21.52,21.52,0.19%,146420
+2021/12/7,21.52,21.68,21.37,21.58,21.58,0.28%,99850
+2021/12/8,21.4,21.66,21.4,21.57,21.57,-0.05%,71168
+2021/12/9,21.5,21.7,21.37,21.63,21.63,0.28%,83741
+2021/12/10,21.61,21.72,21.505,21.595,21.595,-0.16%,52120
+2021/12/13,21.54,21.54,21.306,21.36,21.36,-1.09%,90568
+2021/12/14,21.28,21.66,21.28,21.515,21.515,0.73%,74117
+2021/12/15,21.59,21.68,21.231,21.42,21.42,-0.44%,256551
+2021/12/16,21.42,21.58,21.37,21.57,21.57,0.70%,35954
+2021/12/17,21.46,21.75,21.46,21.51,21.51,-0.28%,158031
+2021/12/20,21.49,21.58,21.4,21.5,21.5,-0.05%,90105
+2021/12/21,21.4,21.77,21.4,21.7,21.7,0.93%,56233
+2021/12/22,21.88,22,21.77,21.9,21.9,0.92%,201120
+2021/12/23,21.86,22.05,21.85,22.05,22.05,0.68%,126502
+2021/12/27,22.16,22.28,22.08,22.27,22.27,1.00%,148938
+2021/12/28,22.22,22.23,21.85,21.86,21.86,-1.84%,112709
+2021/12/29,21.75,22.08,21.62,21.97,21.97,0.50%,133656
+2021/12/30,21.81,21.86,21.51,21.57,21.57,-1.82%,167357
+2021/12/31,21.59,21.73,21.54,21.54,21.54,-0.14%,44531
+2022/1/3,21.75,21.77,21.34,21.5,21.5,-0.19%,109791
+2022/1/4,21.57,22.044,21.57,22.04,22.04,2.51%,112963
+2022/1/5,21.95,22.01,21.81,21.82,21.82,-1.00%,111747
+2022/1/6,21.75,21.929,21.65,21.89,21.89,0.32%,101207
+2022/1/7,21.81,22.02,21.721,22.02,22.02,0.59%,54729
+2022/1/10,21.89,21.9,21.7,21.82,21.82,-0.91%,42433
+2022/1/11,21.91,21.965,21.79,21.87,21.87,0.23%,85864
+2022/1/12,21.88,21.955,21.56,21.84,21.84,-0.14%,167503
+2022/1/13,21.74,21.74,21.46,21.52,21.52,-1.47%,68500
+2022/1/14,21.59,21.83,21.529,21.83,21.83,1.44%,66461
+2022/1/18,21.6,21.86,21.593,21.84,21.84,0.05%,45641
+2022/1/19,22,22.28,21.98,22.19,22.19,1.60%,230741
+2022/1/20,22.14,22.25,22.01,22.06,22.06,-0.59%,115032
+2022/1/21,22.05,22.28,21.98,22.26,22.26,0.91%,100543
+2022/1/24,22.17,22.35,21.92,22.35,22.35,0.40%,186809
+2022/1/25,22.36,22.619,22.33,22.4,22.4,0.22%,337438
+2022/1/26,22.43,22.61,22.3,22.57,22.57,0.76%,119960
+2022/1/27,22.59,22.59,22.36,22.41,22.41,-0.71%,206018
+2022/1/28,22.41,22.75,22.41,22.75,22.75,1.52%,145561
+2022/1/31,22.92,22.94,22.5,22.61,22.61,-0.62%,202090
+2022/2/1,22.68,22.958,22.65,22.89,22.89,1.24%,144163
+2022/2/2,22.98,22.98,22.34,22.54,22.54,-1.53%,138174
+2022/2/3,22.32,22.42,22.11,22.36,22.36,-0.80%,119933
+2022/2/4,22.32,22.59,22.29,22.56,22.56,0.89%,107967
+2022/2/7,22.87,23.055,22.755,23.05,23.05,2.17%,287662
+2022/2/8,22.9,23.02,22.76,22.95,22.95,-0.43%,303368
+2022/2/9,23,23.304,22.93,23.28,23.28,1.44%,272251
+2022/2/10,23.5,23.766,23,23.06,23.06,-0.95%,370348
+2022/2/11,23.16,23.615,23.1,23.49,23.49,1.86%,231188
+2022/2/14,23.36,23.68,23.174,23.66,23.66,0.72%,235895
+2022/2/15,23.33,23.33,23.01,23.06,23.06,-2.54%,199554
+2022/2/16,23.12,23.386,23.12,23.31,23.31,1.08%,224945
+2022/2/17,23.33,23.48,23.23,23.4,23.4,0.39%,214156
+2022/2/18,23.4,23.68,23.4,23.61,23.61,0.90%,144398
+2022/2/22,23.78,24.22,23.67,24.21,24.21,2.54%,349835
+2022/2/23,24.14,24.41,23.99,24.34,24.34,0.54%,341029
+2022/2/24,25.71,25.75,24.3,24.5,24.5,0.66%,819979
+2022/2/25,23.73,23.85,23.2,23.38,23.38,-4.57%,487440
+2022/2/28,24.1,24.67,23.92,24.58,24.58,5.13%,455607
+2022/3/1,25.46,25.65,25.3,25.63,25.63,4.27%,637970
+2022/3/2,25.72,25.72,24.85,25.25,25.25,-1.48%,436540
+2022/3/3,25.34,26.29,25.12,25.53,25.53,1.11%,1510784
+2022/3/4,26.68,27.77,25.35,26.14,26.14,2.39%,1976661
+2022/3/7,26.31,26.62,25.81,26.59,26.59,1.72%,1314811
+2022/3/8,26.11,26.58,25.47,26.27,26.27,-1.20%,868836
+2022/3/9,25.93,26.14,25.51,25.83,25.83,-1.67%,413895
+2022/3/10,26.14,26.55,25.85,26.38,26.38,2.13%,351744
+2022/3/11,26.16,26.62,26.021,26.59,26.59,0.80%,290519
+2022/3/14,26.4,26.64,25.93,26,26,-2.22%,455196
+2022/3/15,25.77,26.39,25.65,26.22,26.22,0.85%,192621
+2022/3/16,26.21,26.21,25.18,25.34,25.34,-3.36%,469207
+2022/3/17,25.62,26.19,25.62,26.12,26.12,3.08%,254565
+2022/3/18,26.07,26.07,25.71,26.01,26.01,-0.42%,149353
+2022/3/21,26.49,26.94,26.36,26.75,26.75,2.85%,568929
+2022/3/22,26.85,26.85,26.49,26.82,26.82,0.26%,296068
+2022/3/23,27.05,27.3,26.9,26.99,26.99,0.63%,347245
+2022/3/24,26.94,26.94,26.64,26.69,26.69,-1.11%,247868
+2022/3/25,26.8,26.92,26.65,26.88,26.88,0.71%,304945
+2022/3/28,26.58,26.71,26.41,26.69,26.69,-0.71%,290744
+2022/3/29,25.97,26.13,25.25,26.04,26.04,-2.44%,653399
+2022/3/30,26.38,26.72,26.21,26.36,26.36,1.23%,206713
+2022/3/31,26.51,27.73,26.34,27.16,27.16,3.03%,821333
+2022/4/1,27.22,27.377,26.917,27.06,27.06,-0.37%,383052
+2022/4/4,27.55,27.67,27.38,27.65,27.65,2.18%,377653
+2022/4/5,28.05,28.19,27.84,27.88,27.88,0.83%,496202
+2022/4/6,27.84,28.07,27.71,27.88,27.88,0.00%,277181
+2022/4/7,27.79,28.09,27.7,28.07,28.07,0.68%,237173
+2022/4/8,28.11,28.4,27.92,28.34,28.34,0.96%,314655
+2022/4/11,28.65,28.685,28.255,28.4,28.4,0.21%,431763
+2022/4/12,28.74,28.943,28.72,28.88,28.88,1.69%,622750
+2022/4/13,28.86,29.17,28.603,29.1,29.1,0.76%,545993
+2022/4/14,29.16,29.28,28.95,29.21,29.21,0.38%,473434
+2022/4/18,29.58,29.94,29.505,29.85,29.85,2.19%,793257
+2022/4/19,29.76,29.85,29.61,29.67,29.67,-0.60%,492257
+2022/4/20,29.68,29.9,29.31,29.88,29.88,0.71%,359927
+2022/4/21,29.74,29.74,29.34,29.4,29.4,-1.61%,433749
+2022/4/22,29.54,29.59,28.84,28.94,28.94,-1.56%,467947
+2022/4/25,28.85,29.35,28.7,29.34,29.34,1.38%,455478
+2022/4/26,29.64,29.81,29.25,29.68,29.68,1.16%,397463
+2022/4/27,29.59,30.1,29.5,30.05,30.05,1.25%,713154
+2022/4/28,30.12,30.185,29.8,30,30,-0.17%,384201
+2022/4/29,30.05,30.3,29.93,29.98,29.98,-0.07%,562265
+2022/5/2,29.65,29.7,29.18,29.63,29.63,-1.17%,578060
+2022/5/3,29.76,29.914,29.144,29.29,29.29,-1.15%,360013
+2022/5/4,29.52,29.57,29.01,29.3,29.3,0.03%,258406
+2022/5/5,29.5,29.5,29.17,29.41,29.41,0.38%,387221
+2022/5/6,29.37,29.37,28.65,28.93,28.93,-1.63%,476928
+2022/5/9,28.45,28.66,28.15,28.2,28.2,-2.52%,576654
+2022/5/10,28.34,28.61,28.235,28.56,28.56,1.28%,266468
+2022/5/11,28.79,29.24,28.79,29.21,29.21,2.28%,693571
+2022/5/12,29.22,29.74,29.05,29.62,29.62,1.40%,673682
+2022/5/13,29.64,29.64,29.12,29.31,29.31,-1.05%,258562
+2022/5/16,29.63,29.98,29.6,29.98,29.98,2.29%,568101
+2022/5/17,29.98,30.038,29.81,29.87,29.87,-0.37%,497339
+2022/5/18,29.72,29.72,29.06,29.16,29.16,-2.38%,504107
+2022/5/19,28.83,29.33,28.8,29.04,29.04,-0.41%,267058
+2022/5/20,28.98,29.055,28.81,28.97,28.97,-0.24%,385659
+2022/5/23,29.2,29.269,28.87,29.23,29.23,0.90%,210910
+2022/5/24,29.12,29.12,28.35,28.73,28.73,-1.71%,278574
+2022/5/25,28.23,28.67,28.12,28.54,28.54,-0.66%,493465
+2022/5/26,28.39,28.79,28.253,28.46,28.46,-0.28%,267516
+2022/5/27,28.67,28.99,28.67,28.89,28.89,1.51%,223693
+2022/5/31,28.77,28.811,28.08,28.22,28.22,-2.32%,391603
+2022/6/1,28.26,28.39,27.2,27.47,27.47,-2.66%,784358
+2022/6/2,27.7,27.8,27.5,27.57,27.57,0.36%,689407
+2022/6/3,27.49,27.77,27.49,27.56,27.56,-0.04%,155093
+2022/6/6,27.83,28,27.66,27.96,27.96,1.45%,298939
+2022/6/7,28.15,28.636,28.05,28.52,28.52,2.00%,208746
+2022/6/8,28.76,28.82,28.38,28.5,28.5,-0.07%,224425
+2022/6/9,28.31,28.82,28.3,28.51,28.51,0.04%,225034
+2022/6/10,28.54,28.81,28.34,28.79,28.79,0.98%,418875
+2022/6/13,28.92,29.02,28.25,28.65,28.65,-0.49%,679247
+2022/6/14,28.64,28.79,28.48,28.53,28.53,-0.42%,552410
+2022/6/15,28.25,28.91,28.25,28.65,28.65,0.42%,271660
+2022/6/16,28.8,29.289,28.8,29.1,29.1,1.57%,548660
+2022/6/17,29.46,29.53,28.74,28.86,28.86,-0.82%,518048
+2022/6/21,28.15,28.418,27.45,27.8,27.8,-3.67%,783611
+2022/6/22,27.59,27.98,27.51,27.52,27.52,-1.01%,375056
+2022/6/23,27,27.11,25.88,26.15,26.15,-4.98%,930288
+2022/6/24,26.62,27,26.5,26.81,26.81,2.52%,254385
+2022/6/27,26.31,26.395,25.838,26.16,26.16,-2.42%,417407
+2022/6/28,26.45,26.69,26.285,26.3,26.3,0.54%,313105
+2022/6/29,26.41,26.44,26.2,26.25,26.25,-0.19%,442259
+2022/6/30,26,26.24,25.04,25.16,25.16,-4.15%,567375
+2022/7/1,25.14,25.184,24.57,24.61,24.61,-2.19%,469557
+2022/7/5,24.43,24.53,23.31,23.45,23.45,-4.71%,714302
+2022/7/6,23.63,23.82,23.168,23.74,23.74,1.24%,369161
+2022/7/7,24.28,24.63,23.99,24.11,24.11,1.56%,350345
+2022/7/8,24.45,25.179,24.39,25.17,25.17,4.40%,385994
+2022/7/11,25.75,25.79,25.03,25.07,25.07,-0.40%,306972
+2022/7/12,24.71,24.8,23.58,23.66,23.66,-5.62%,334811
+2022/7/13,23.811,24.395,23.68,24.07,24.07,1.73%,215471
+2022/7/14,23.86,24.45,23.86,24.29,24.29,0.91%,153078
+2022/7/15,24.4,24.57,24.03,24.32,24.32,0.12%,141180
+2022/7/18,24.74,25.054,24.51,24.59,24.59,1.11%,141445
+2022/7/19,23.85,24.2,23.68,24.08,24.08,-2.07%,164239
+2022/7/20,23.95,24,23.74,23.88,23.88,-0.83%,94941
+2022/7/21,23.34,23.795,23.175,23.29,23.29,-2.47%,148604
+2022/7/22,23.15,23.539,22.87,22.89,22.89,-1.72%,276581
+2022/7/25,23.4,23.6,23.11,23.53,23.53,2.80%,118036
+2022/7/26,24.16,24.25,23.73,24.13,24.13,2.55%,277773
+2022/7/27,24.22,24.354,24.02,24.33,24.33,0.83%,78629
+2022/7/28,24.66,24.94,24.611,24.81,24.81,1.97%,297501
+2022/7/29,25.26,25.5,24.762,25,25,0.77%,242066
+2022/8/1,24.41,24.7,24.17,24.65,24.65,-1.40%,346573
+2022/8/2,24.37,24.49,24.04,24.04,24.04,-2.47%,97852
+2022/8/3,24.12,24.24,23.875,24.16,24.16,0.50%,109761
+2022/8/4,24.17,24.712,24.17,24.53,24.53,1.53%,76720
+2022/8/5,24.53,24.9,24.45,24.68,24.68,0.61%,175651
+2022/8/8,24.41,24.74,24.41,24.67,24.67,-0.04%,111682
+2022/8/9,25.1,25.163,24.805,24.86,24.86,0.77%,101421
+2022/8/10,25.08,25.35,24.93,25.02,25.02,0.64%,144024
+2022/8/11,25.25,25.4,25.14,25.34,25.34,1.28%,69778
+2022/8/12,25.33,25.81,24.98,25.75,25.75,1.62%,179886
+2022/8/15,25.24,25.66,25.05,25.35,25.35,-1.55%,142693
+2022/8/16,25.15,25.26,24.687,24.72,24.72,-2.49%,234245
+2022/8/17,24.89,24.89,24.62,24.8,24.8,0.32%,92043
+2022/8/18,24.69,25.055,24.52,24.91,24.91,0.44%,104087
+2022/8/19,24.94,25.22,24.84,25.1,25.1,0.76%,183177
+2022/8/22,25.03,25.495,24.9,25.42,25.42,1.27%,173669
+2022/8/23,26.01,26.55,25.94,26.39,26.39,3.82%,509719
+2022/8/24,26.58,26.86,26.124,26.41,26.41,0.08%,310542
+2022/8/25,26.54,26.647,26.08,26.15,26.15,-0.98%,228534
+2022/8/26,26.36,26.835,26.25,26.77,26.77,2.37%,393452
+2022/8/29,27,27.27,26.75,27.26,27.26,1.83%,820562
+2022/8/30,26.97,27.148,26.68,27.09,27.09,-0.62%,266120
+2022/8/31,26.68,26.94,26.53,26.87,26.87,-0.81%,324758
+2022/9/1,26.594,26.88,26.26,26.43,26.43,-1.64%,323139
+2022/9/2,26.63,26.747,26.475,26.61,26.61,0.68%,103942
+2022/9/6,26.78,27.08,26.49,27.08,27.08,1.77%,287177
+2022/9/7,27.16,27.44,26.83,26.83,26.83,-0.92%,471393
+2022/9/8,26.9,26.91,26.4,26.75,26.75,-0.30%,155178
+2022/9/9,26.93,27.33,26.93,27.26,27.26,1.91%,204649
+2022/9/12,27.2,27.72,27.07,27.6,27.6,1.25%,397434
+2022/9/13,27.46,27.679,27.41,27.57,27.57,-0.11%,188603
+2022/9/14,27.44,27.5,27.223,27.3,27.3,-0.98%,396228
+2022/9/15,27.22,27.5,26.92,27.03,27.03,-0.99%,188154
+2022/9/16,26.76,27.16,26.69,27.09,27.09,0.22%,623442
+2022/9/19,26.79,27.1,26.78,27.08,27.08,-0.04%,276890
+2022/9/20,27.16,27.6,27.16,27.6,27.6,1.92%,289015
+2022/9/21,27.69,27.69,27.13,27.36,27.36,-0.87%,307986
+2022/9/22,27.4,27.529,27.27,27.42,27.42,0.22%,155503
+2022/9/23,26.99,27.095,26.8,26.91,26.91,-1.86%,324749
+2022/9/26,26.69,26.98,26.55,26.61,26.61,-1.11%,525448
+2022/9/27,26.81,27.014,26.64,26.64,26.64,0.11%,415146
+2022/9/28,26.72,26.86,26.65,26.77,26.77,0.49%,151956
+2022/9/29,26.97,26.99,26.69,26.77,26.77,0.00%,137920
+2022/9/30,26.9,27.649,26.77,27.04,27.04,1.01%,341162
+2022/10/3,27.31,27.35,26.88,27.13,27.13,0.33%,213455
+2022/10/4,27.2,27.48,27.19,27.23,27.23,0.37%,137070
+2022/10/5,27.11,27.387,27.012,27.32,27.32,0.33%,112976
+2022/10/6,27.22,27.22,26.931,27.09,27.09,-0.84%,218343
+2022/10/7,27.14,27.38,27.03,27.36,27.36,1.00%,168563
+2022/10/10,27.65,28.05,27.5,27.77,27.77,1.50%,421205
+2022/10/11,27.68,27.82,27.6,27.64,27.64,-0.47%,100596
+2022/10/12,27.49,27.88,27.21,27.7,27.7,0.22%,402853
+2022/10/13,27.52,27.94,27.424,27.84,27.84,0.51%,223330
+2022/10/14,27.82,27.9,27.54,27.6,27.6,-0.86%,166034
+2022/10/17,27.49,27.58,27.25,27.31,27.31,-1.05%,230963
+2022/10/18,27.22,27.27,26.952,27.19,27.19,-0.44%,218908
+2022/10/19,27.07,27.14,26.99,27.1,27.1,-0.33%,143757
+2022/10/20,27.21,27.4,27.21,27.34,27.34,0.89%,193145
+2022/10/21,27.21,27.46,27.05,27.27,27.27,-0.26%,157311
+2022/10/24,27.18,27.36,27.08,27.21,27.21,-0.22%,136345
+2022/10/25,27.1,27.425,27.1,27.31,27.31,0.37%,201264
+2022/10/26,27.39,27.46,27.28,27.29,27.29,-0.07%,102555
+2022/10/27,27.33,27.4,27.1,27.18,27.18,-0.40%,188511
+2022/10/28,27.07,27.235,26.98,27.09,27.09,-0.33%,140593
+2022/10/31,27.59,27.64,27.223,27.41,27.41,1.18%,215282
+2022/11/1,27.47,27.74,27.425,27.73,27.73,1.17%,121626
+2022/11/2,27.34,27.446,27.209,27.35,27.35,-1.37%,159452
+2022/11/3,27.25,27.305,27.142,27.15,27.15,-0.73%,137770
+2022/11/4,27.29,27.35,27.18,27.25,27.25,0.37%,69276
+2022/11/7,27.17,27.274,27.06,27.06,27.06,-0.70%,205556
+2022/11/8,27.03,27.113,26.82,26.84,26.84,-0.81%,290264
+2022/11/9,26.73,26.87,26.52,26.57,26.57,-1.01%,839389
+2022/11/10,26.59,26.59,26.2,26.2,26.2,-1.39%,411501
+2022/11/11,26.38,26.47,26.32,26.39,26.39,0.73%,145556
+2022/11/14,26.21,26.44,26.186,26.22,26.22,-0.64%,88556
+2022/11/15,26.13,26.86,26.06,26.63,26.63,1.56%,142668
+2022/11/16,26.09,26.618,26.09,26.57,26.57,-0.23%,103252
+2022/11/17,26.33,26.59,26.27,26.57,26.57,0.00%,73319
+2022/11/18,26.34,26.662,26.34,26.55,26.55,-0.08%,54384
+2022/11/21,26.36,26.475,26.27,26.34,26.34,-0.79%,183766
+2022/11/22,26.41,26.46,26.23,26.26,26.26,-0.30%,79093
+2022/11/23,26.25,26.48,26.25,26.4,26.4,0.53%,74783
+2022/11/25,26.38,26.7,26.38,26.64,26.64,0.91%,47596
+2022/11/28,26.49,26.669,26.45,26.63,26.63,-0.04%,111007
+2022/11/29,26.59,26.75,26.58,26.64,26.64,0.04%,52889
+2022/11/30,26.66,26.67,26.365,26.42,26.42,-0.83%,63283
+2022/12/1,26.46,26.5,26.18,26.18,26.18,-0.91%,147816
+2022/12/2,26.11,26.17,25.822,25.85,25.85,-1.26%,139171
+2022/12/5,25.87,25.88,25.591,25.65,25.65,-0.77%,419109
+2022/12/6,25.68,25.777,25.461,25.55,25.55,-0.39%,89573
+2022/12/7,25.51,25.84,25.51,25.73,25.73,0.70%,69134
+2022/12/8,25.68,25.818,25.59,25.68,25.68,-0.19%,38632
+2022/12/9,25.68,25.92,25.68,25.74,25.74,0.23%,93207
+2022/12/12,25.8,26.09,25.8,26.06,26.06,1.24%,111506
+2022/12/13,26.11,26.229,25.95,25.95,25.95,-0.42%,96308
+2022/12/14,25.85,25.99,25.79,25.97,25.97,0.08%,40161
+2022/12/15,25.95,26.09,25.9,26.03,26.03,0.23%,74974
+2022/12/16,25.98,26.08,25.97,26.06,26.06,0.12%,200646
+2022/12/19,25.92,25.93,25.76,25.85,25.85,-0.81%,175580
+2022/12/20,25.85,26.06,25.821,26,26,0.58%,109430
+2022/12/21,25.99,26.36,25.99,26.31,26.31,1.19%,161533
+2022/12/22,26.23,26.32,26.205,26.27,26.27,-0.15%,48713
+2022/12/23,26.36,26.48,26.35,26.36,26.36,0.34%,153474
+2022/12/27,26.29,26.68,26.29,26.62,26.62,0.99%,178555
+2022/12/28,26.59,27.03,26.59,27.03,27.03,1.54%,460658
+2022/12/29,26.9,26.975,26.84,26.96,26.96,-0.26%,193464
+2022/12/30,26.81,27.094,26.81,26.93,26.93,-0.11%,101987
+2023/1/3,27.09,27.09,26.5,26.63,26.63,-1.11%,83932
+2023/1/4,26.46,26.53,26.03,26.11,26.11,-1.95%,150166
+2023/1/5,26.11,26.11,25.83,25.93,25.93,-0.69%,61788
+2023/1/6,26.07,26.15,25.91,25.93,25.93,0.00%,68296
+2023/1/9,25.87,26.07,25.87,25.92,25.92,-0.04%,32551
+2023/1/10,25.96,26.255,25.792,25.94,25.94,0.08%,82730
+2023/1/11,25.88,26.075,25.88,25.98,25.98,0.15%,139197
+2023/1/12,26,26.57,25.74,26.5,26.5,2.00%,203217
+2023/1/13,26.26,26.63,26.26,26.63,26.63,0.49%,82726
+2023/1/17,26.54,26.97,26.401,26.97,26.97,1.28%,104248
+2023/1/18,26.8,26.99,26.65,26.73,26.73,-0.89%,250951
+2023/1/19,26.71,26.85,26.49,26.49,26.49,-0.90%,69513
+2023/1/20,26.5,26.62,26.461,26.49,26.49,0.00%,78098
+2023/1/23,26.32,26.32,26.008,26.15,26.15,-1.28%,70200
+2023/1/24,26.45,26.53,26.25,26.5,26.5,1.34%,38743
+2023/1/25,26.44,26.584,26.37,26.42,26.42,-0.30%,50077
+2023/1/26,26.59,26.71,26.544,26.58,26.58,0.61%,60044
+2023/1/27,26.41,26.614,26.41,26.54,26.54,-0.15%,43174
+2023/1/30,26.64,26.64,26.38,26.58,26.58,0.15%,122008
+2023/1/31,26.51,26.76,26.5,26.58,26.58,0.00%,46814
+2023/2/1,26.46,26.74,26.4,26.69,26.69,0.41%,92230
+2023/2/2,26.67,26.827,26.46,26.49,26.49,-0.75%,93550
+2023/2/3,26.51,26.67,26.48,26.58,26.58,0.34%,58183
+2023/2/6,26.57,26.69,26.435,26.66,26.66,0.30%,32659
+2023/2/7,26.87,26.87,26.5,26.5,26.5,-0.60%,33887
+2023/2/8,26.54,26.62,26.45,26.61,26.61,0.42%,20405
+2023/2/9,26.6,26.65,26.34,26.34,26.34,-1.01%,63666
+2023/2/10,26.4,26.755,26.4,26.66,26.66,1.21%,71907
+2023/2/13,26.62,26.78,26.62,26.77,26.77,0.41%,76323
+2023/2/14,26.77,26.84,26.703,26.71,26.71,-0.22%,34412
+2023/2/15,26.67,26.67,26.52,26.53,26.53,-0.67%,57628
+2023/2/16,26.4,26.579,26.4,26.5,26.5,-0.11%,42780
+2023/2/17,26.62,26.69,26.49,26.64,26.64,0.53%,33409
+2023/2/21,26.71,26.8,26.59,26.79,26.79,0.56%,165033
+2023/2/22,26.56,26.68,26.52,26.54,26.54,-0.93%,39004
+2023/2/23,26.4,26.58,26.061,26.09,26.09,-1.70%,80796
+2023/2/24,25.97,25.97,25.62,25.65,25.65,-1.69%,81455
+2023/2/27,25.55,25.696,25.48,25.48,25.48,-0.66%,57803
+2023/2/28,25.27,25.428,25.06,25.06,25.06,-1.65%,219782
+2023/3/1,25.01,25.26,24.83,25.19,25.19,0.52%,169568
+2023/3/2,25.31,25.34,25.035,25.14,25.14,-0.20%,61007
+2023/3/3,25.25,25.42,25.14,25.36,25.36,0.88%,50566
+2023/3/6,25.26,25.3,25.1,25.25,25.25,-0.43%,99781
+2023/3/7,25.17,25.257,25.062,25.12,25.12,-0.51%,62590
+2023/3/8,25.14,25.15,24.73,24.755,24.755,-1.45%,104785
+2023/3/9,24.83,24.83,24.31,24.36,24.36,-1.60%,127592
+2023/3/10,24.36,24.6,24.29,24.58,24.58,0.90%,86113
+2023/3/13,24.26,24.68,24.25,24.42,24.42,-0.65%,99470
+2023/3/14,24.28,24.68,24.28,24.61,24.61,0.78%,86647
+2023/3/15,24.51,24.75,24.51,24.58,24.58,-0.12%,73788
+2023/3/16,24.61,24.722,24.545,24.7,24.7,0.49%,41802
+2023/3/17,24.76,24.897,24.653,24.77,24.77,0.28%,59817
+2023/3/20,24.7,24.76,24.565,24.75,24.75,-0.08%,35476
+2023/3/21,24.82,24.9,24.52,24.52,24.52,-0.93%,41658
+2023/3/22,24.36,24.62,24.25,24.46,24.46,-0.24%,42717
+2023/3/23,24.56,24.72,24.34,24.4,24.4,-0.25%,72681
+2023/3/24,24.56,24.9,24.56,24.87,24.87,1.93%,76535
+2023/3/27,24.99,25.25,24.87,25.25,25.25,1.53%,66101
+2023/3/28,25.42,25.42,25.21,25.29,25.29,0.16%,52721
+2023/3/29,25.5,25.51,25.235,25.29,25.29,0.00%,51961
+2023/3/30,25.28,25.31,25.13,25.16,25.16,-0.51%,28117
+2023/3/31,25.1,25.42,24.965,25.23,25.23,0.28%,87145
+2023/4/3,25.47,25.64,25.25,25.27,25.27,0.16%,44266
+2023/4/4,24.99,25.07,24.92,24.94,24.94,-1.31%,56958
+2023/4/5,24.9,25.06,24.783,24.91,24.91,-0.12%,27580
+2023/4/6,24.82,24.85,24.695,24.74,24.74,-0.68%,28213
+2023/4/10,24.62,25.12,24.51,25.08,25.08,1.37%,65613
+2023/4/11,25.09,25.09,24.77,24.91,24.91,-0.68%,51633
+2023/4/12,24.94,24.94,24.78,24.82,24.82,-0.36%,35768
+2023/4/13,24.79,24.86,24.67,24.77,24.77,-0.20%,92143
+2023/4/14,24.67,25.11,24.67,25.11,25.11,1.37%,51421
+2023/4/17,25.25,25.36,24.98,25.33,25.33,0.88%,32721
+2023/4/18,25.31,25.49,25.24,25.48,25.48,0.59%,62470
+2023/4/19,25.25,25.39,25.11,25.16,25.16,-1.26%,67842
+2023/4/20,24.83,24.895,24.69,24.87,24.87,-1.15%,62823
+2023/4/21,24.68,24.71,24.33,24.41,24.41,-1.85%,52627
+2023/4/24,24.15,24.367,24.11,24.3,24.3,-0.45%,44687
+2023/4/25,24.27,24.37,24.017,24.21,24.21,-0.37%,64134
+2023/4/26,24.12,24.23,24.03,24.09,24.09,-0.50%,75868
+2023/4/27,23.98,23.98,23.38,23.45,23.45,-2.66%,220609
+2023/4/28,23.22,23.434,22.97,23.38,23.38,-0.30%,86365
+2023/5/1,23.09,23.3,23.03,23.23,23.23,-0.64%,47227
+2023/5/2,23.02,23.33,23,23.06,23.06,-0.73%,58371
+2023/5/3,22.69,23.51,22.69,23.49,23.49,1.86%,79733
+2023/5/4,23.12,23.482,23.12,23.47,23.47,-0.09%,30454
+2023/5/5,23.16,23.783,23.16,23.78,23.78,1.32%,35327
+2023/5/8,23.79,23.79,23.54,23.59,23.59,-0.80%,28985
+2023/5/9,23.17,23.21,23.01,23.16,23.16,-1.82%,66604
+2023/5/10,22.96,23.27,22.89,23.21,23.21,0.22%,43919
+2023/5/11,22.92,23.03,22.9,22.96,22.96,-1.08%,33682
+2023/5/12,22.88,23.24,22.34,22.74,22.74,-0.96%,71343
+2023/5/15,22.97,23.07,22.9,23.07,23.07,1.45%,45378
+2023/5/16,23,23,22.44,22.61,22.61,-1.99%,60874
+2023/5/17,22.36,22.443,22.068,22.2,22.2,-1.81%,75020
+2023/5/18,21.99,22.32,21.9,22.23,22.23,0.14%,44102
+2023/5/19,22.51,22.65,22.22,22.27,22.27,0.18%,74825
+2023/5/22,22.29,22.7,22.29,22.63,22.63,1.62%,58912
+2023/5/23,22.82,23.04,22.714,23,23,1.63%,71713
+2023/5/24,23.02,23.295,22.86,23.03,23.03,0.13%,45204
+2023/5/25,22.99,23.1,22.785,22.88,22.88,-0.65%,40443
+2023/5/26,23.35,23.64,23.26,23.62,23.62,3.23%,78339
+2023/5/30,23.58,23.58,22.91,23.2,23.2,-1.78%,70906
+2023/5/31,22.72,23.14,22.7,23.1,23.1,-0.43%,66786
+2023/6/1,23.4,23.71,23.37,23.49,23.49,1.69%,135956
+2023/6/2,23.3,23.86,23.17,23.83,23.83,1.45%,68017
+2023/6/5,23.83,23.94,23.54,23.65,23.65,-0.76%,36922
+2023/6/6,23.75,23.87,23.48,23.73,23.73,0.34%,54318
+2023/6/7,23.56,23.56,23.21,23.27,23.27,-1.94%,60353
+2023/6/8,23.12,23.54,23.082,23.53,23.53,1.12%,60438
+2023/6/9,23.4,23.5,23.12,23.37,23.37,-0.68%,47100
+2023/6/12,23.71,24.08,23.71,24.05,24.05,2.91%,75696
+2023/6/13,24.38,24.49,24.124,24.17,24.17,0.50%,102024
+2023/6/14,23.92,24.248,23.82,24.19,24.19,0.08%,48705
+2023/6/15,24.57,25.08,24.57,25.06,25.06,3.60%,154731
+2023/6/16,25.52,25.96,25.33,25.95,25.95,3.55%,172407
+2023/6/20,25.94,26.06,25.66,25.97,25.97,0.08%,130854
+2023/6/21,26.42,27.21,26.42,27.2,27.2,4.74%,212885
+2023/6/22,26.75,27.03,26.61,26.81,26.81,-1.43%,237729
+2023/6/23,25.95,26.19,25.42,25.49,25.49,-4.92%,252668
+2023/6/26,25.54,26.05,25.28,25.62,25.62,0.51%,102424
+2023/6/27,24.75,24.835,24.33,24.54,24.54,-4.22%,179470
+2023/6/28,24.07,24.3,23.7,23.74,23.74,-3.26%,145238
+2023/6/29,23.72,23.848,23.34,23.41,23.41,-1.39%,122510
+2023/6/30,23.53,23.72,22.14,22.19,22.19,-5.21%,250095
+2023/7/3,22.64,22.65,22.22,22.4,22.4,0.95%,84682
+2023/7/5,22.5,22.51,21.92,22.16,22.16,-1.07%,223250
+2023/7/6,22.31,22.76,22.31,22.75,22.75,2.66%,128731
+2023/7/7,22.61,22.61,22.202,22.35,22.35,-1.76%,269485
+2023/7/10,22.45,22.575,22.354,22.46,22.46,0.49%,60534
+2023/7/11,22.63,22.66,22.461,22.55,22.55,0.40%,58608
+2023/7/12,22.62,22.67,21.744,21.83,21.83,-3.19%,195283
+2023/7/13,21.96,22.63,21.96,22.63,22.63,3.66%,324982
+2023/7/14,22.91,23.17,22.601,23.16,23.16,2.34%,172709
+2023/7/17,23.28,23.28,22.72,22.8,22.8,-1.55%,79958
+2023/7/18,23.15,24.12,23.07,23.84,23.84,4.56%,210459
+2023/7/19,24.79,24.98,24.1,24.59,24.59,3.15%,211416
+2023/7/20,24.75,24.82,24.187,24.35,24.35,-0.98%,83992
+2023/7/21,23.77,24.315,23.71,23.96,23.96,-1.60%,131967
+2023/7/24,24.73,25.26,24.502,25.17,25.17,5.05%,165662
+2023/7/25,24.77,25.128,24.77,25,25,-0.68%,86774
+2023/7/26,24.82,24.842,24.201,24.39,24.39,-2.44%,197923
+2023/7/27,24.3,24.749,24.154,24.23,24.23,-0.66%,60442
+2023/7/28,23.86,24.36,23.64,23.78,23.78,-1.86%,125480
+2023/7/31,23.27,23.289,22.945,23.09,23.09,-2.90%,130207
+2023/8/1,23.06,23.19,22.86,22.93,22.93,-0.69%,262542
+2023/8/2,23.03,23.03,22.55,22.67,22.67,-1.13%,72323
+2023/8/3,22.71,22.71,22.43,22.49,22.49,-0.79%,36779
+2023/8/4,22.75,22.87,22.505,22.74,22.74,1.11%,97221
+2023/8/7,22.59,22.69,22.3,22.65,22.65,-0.40%,80907
+2023/8/8,22.45,22.812,22.45,22.73,22.73,0.35%,77669
+2023/8/9,22.78,22.84,22.51,22.6,22.6,-0.57%,43958
+2023/8/10,22.54,22.681,22.54,22.61,22.61,0.04%,42824
+2023/8/11,22.6,23.02,22.16,22.29,22.29,-1.42%,68951
+2023/8/14,22.22,22.36,22.06,22.26,22.26,-0.13%,50477
+2023/8/15,22.26,22.26,21.8,21.8,21.8,-2.07%,99360
+2023/8/16,21.89,22.18,21.86,22.07,22.07,1.24%,48635
+2023/8/17,22,22.31,21.94,22.3,22.3,1.04%,53806
+2023/8/18,22.42,22.56,22.375,22.52,22.52,0.99%,64573
+2023/8/21,22.63,22.7,22.09,22.1,22.1,-1.87%,53102
+2023/8/22,21.99,22.12,21.79,21.93,21.93,-0.77%,32268
+2023/8/23,22,22.44,22,22.32,22.32,1.78%,48179
+2023/8/24,22.17,22.36,22.17,22.36,22.36,0.18%,39153
+2023/8/25,22.42,22.54,22.27,22.29,22.29,-0.31%,88533
+2023/8/28,22.46,22.72,22.42,22.69,22.69,1.79%,61123
+2023/8/29,22.64,22.71,22.26,22.3,22.3,-1.72%,44468
+2023/8/30,22.37,22.436,22.115,22.16,22.16,-0.63%,57868
+2023/8/31,22.2,22.28,22,22.07,22.07,-0.41%,34310
+2023/9/1,22.33,22.33,22.15,22.2,22.2,0.59%,26015
+2023/9/5,22.13,22.42,22.1,22.37,22.37,0.77%,33978
+2023/9/6,22.37,22.5,22.242,22.3,22.3,-0.31%,35522
+2023/9/7,22.35,22.42,22.22,22.31,22.31,0.04%,28672
+2023/9/8,22.31,22.32,22.14,22.18,22.18,-0.58%,23902
+2023/9/11,22.31,22.36,22.136,22.33,22.33,0.68%,33541
+2023/9/12,22.33,22.33,21.838,21.99,21.99,-1.52%,68268
+2023/9/13,21.96,22.2,21.902,22.16,22.16,0.77%,103104
+2023/9/14,22.07,22.279,22.04,22.13,22.13,-0.14%,43390
+2023/9/15,22.1,22.16,21.957,21.97,21.97,-0.72%,38931
+2023/9/18,21.93,21.93,21.74,21.82,21.82,-0.68%,69063
+2023/9/19,21.75,21.99,21.74,21.97,21.97,0.69%,54491
+2023/9/20,22.1,22.27,21.98,22.2,22.2,1.05%,80054
+2023/9/21,22.05,22.148,21.91,21.91,21.91,-1.31%,54144
+2023/9/22,21.88,22.088,21.86,21.96,21.96,0.23%,39863
+2023/9/25,21.98,22.239,21.91,22.21,22.21,1.14%,46361
+2023/9/26,22.21,22.25,22.024,22.12,22.12,-0.41%,61399
+2023/9/27,22.25,22.43,22.23,22.34,22.34,0.99%,56317
+2023/9/28,22.27,22.529,22.27,22.49,22.49,0.67%,43000
+2023/9/29,22.52,22.52,22.014,22.02,22.02,-2.09%,80489
+2023/10/2,22.14,22.578,22.14,22.52,22.52,2.27%,51973
+2023/10/3,22.47,22.54,22.37,22.5,22.5,-0.09%,44520
+2023/10/4,22.36,22.53,22.308,22.41,22.41,-0.40%,38721
+2023/10/5,22.33,22.918,22.32,22.81,22.81,1.78%,86847
+2023/10/6,22.85,22.85,22.676,22.74,22.74,-0.31%,27839
+2023/10/9,22.72,22.72,22.52,22.56,22.56,-0.79%,25139
+2023/10/10,22.46,22.5,22.38,22.42,22.42,-0.62%,51765
+2023/10/11,22.37,22.59,22.32,22.59,22.59,0.76%,30685
+2023/10/12,22.6,22.96,22.32,22.85,22.85,1.15%,65756
+2023/10/13,22.94,22.964,22.668,22.8,22.8,-0.22%,38214
+2023/10/16,22.74,22.74,22.58,22.62,22.62,-0.79%,38088
+2023/10/17,22.62,22.7,22.5,22.58,22.58,-0.18%,85818
+2023/10/18,22.64,22.76,22.63,22.72,22.72,0.62%,60089
+2023/10/19,22.57,23.15,22.57,23.1,23.1,1.67%,60283
+2023/10/20,23.08,23.242,22.74,22.8,22.8,-1.30%,155110
+2023/10/23,22.73,22.78,22.6,22.65,22.65,-0.66%,151973
+2023/10/24,22.49,22.53,22.29,22.32,22.32,-1.46%,109026
+2023/10/25,22.3,22.355,22.07,22.25,22.25,-0.31%,114530
+2023/10/26,22.28,22.32,22.123,22.15,22.15,-0.45%,175801
+2023/10/27,22.15,22.34,22.15,22.273,22.273,0.56%,59195
+2023/10/30,22.17,22.29,22.13,22.18,22.18,-0.42%,55886
+2023/10/31,22.11,22.34,22.11,22.24,22.24,0.27%,43102
+2023/11/1,22.23,22.24,22,22.13,22.13,-0.49%,38765
+2023/11/2,22.03,22.22,21.94,21.95,21.95,-0.81%,77084
+2023/11/3,21.99,22.382,21.956,22.31,22.31,1.64%,50254
+2023/11/6,22.28,22.39,22.26,22.28,22.28,-0.13%,67680
+2023/11/7,22.17,22.269,21.915,21.97,21.97,-1.39%,36989
+2023/11/8,21.99,22.32,21.99,22.13,22.13,0.73%,48128
+2023/11/9,22.02,22.04,21.82,21.91,21.91,-0.99%,47405
+2023/11/10,21.88,21.88,21.67,21.73,21.73,-0.82%,26932
+2023/11/13,21.66,22.33,21.66,22.29,22.29,2.58%,129863
+2023/11/14,22.21,22.41,22.21,22.39,22.39,0.45%,127198
+2023/11/15,22.31,22.31,22.002,22.13,22.13,-1.16%,49174
+2023/11/16,22.07,22.33,21.92,22.27,22.27,0.63%,53125
+2023/11/17,22.26,22.26,22.02,22.07,22.07,-0.90%,44126
+2023/11/20,22.07,22.127,21.92,22.09,22.09,0.09%,20364
+2023/11/21,22.3,22.34,22.12,22.183,22.183,0.42%,37462
+2023/11/22,22.12,22.36,22.12,22.145,22.145,-0.17%,35273
+2023/11/24,22.06,22.193,21.93,21.93,21.93,-0.97%,11051
+2023/11/27,21.88,21.88,21.588,21.65,21.65,-1.28%,48154
+2023/11/28,21.73,21.73,21.54,21.61,21.61,-0.18%,37501
+2023/11/29,21.59,21.764,21.535,21.73,21.73,0.56%,38046
+2023/11/30,21.82,22.05,21.811,21.95,21.95,1.01%,69104
+2023/12/1,21.9,22.25,21.84,22.04,22.04,0.41%,34569
+2023/12/4,22,22.236,21.98,22.09,22.09,0.23%,52682
+2023/12/5,22.18,22.32,22.12,22.27,22.27,0.81%,36133
+2023/12/6,22.29,22.4,21.97,22,22,-1.21%,91418
+2023/12/7,22.08,22.24,22.04,22.175,22.175,0.80%,33416
+2023/12/8,22.18,22.32,22.03,22.17,22.17,-0.02%,58495
+2023/12/11,22,22.16,21.901,22,22,-0.77%,38172
+2023/12/12,21.99,22.2,21.99,22.11,22.11,0.50%,19361
+2023/12/13,22.05,22.05,21.821,21.914,21.914,-0.89%,117574
+2023/12/14,21.95,22.04,21.87,21.945,21.945,0.14%,28224
+2023/12/15,21.85,22.075,21.84,21.98,21.98,0.16%,53270
+2023/12/18,22,22,21.761,21.83,21.83,-0.68%,35481
+2023/12/19,21.76,21.787,21.61,21.65,21.65,-0.82%,38975
+2023/12/20,21.64,21.803,21.47,21.52,21.52,-0.60%,115330
+2023/12/21,21.53,21.695,21.53,21.66,21.66,0.65%,45695
+2023/12/22,21.7,21.7,21.59,21.62,21.62,-0.18%,24293
+2023/12/26,21.59,21.97,21.59,21.92,21.92,1.39%,42197
+2023/12/27,21.89,21.89,21.71,21.74,21.74,-0.82%,26013
+2023/12/28,21.78,21.85,21.66,21.73,21.73,-0.05%,59610
+2023/12/29,21.66,21.7,21.55,21.57,21.57,-0.74%,27542
+2024/1/2,21.53,21.53,21.27,21.33,21.33,-1.11%,36047
+2024/1/3,21.5,21.5,21.271,21.42,21.42,0.42%,27007
+2024/1/4,21.29,21.5,21.29,21.45,21.45,0.14%,17835
+2024/1/5,21.35,21.4,21.14,21.227,21.227,-1.04%,39373
+2024/1/8,21.06,21.11,20.815,20.91,20.91,-1.49%,57216
+2024/1/9,20.91,21.14,20.81,21.13,21.13,1.05%,35486
+2024/1/10,21.06,21.165,20.94,21.08,21.08,-0.24%,27919
+2024/1/11,21.06,21.06,20.91,20.964,20.964,-0.55%,25976
+2024/1/12,21.05,21.06,20.35,20.61,20.61,-1.69%,77930
+2024/1/16,20.53,20.65,20.37,20.38,20.38,-1.12%,58750
+2024/1/17,20.27,20.57,20.27,20.3,20.3,-0.39%,54941
+2024/1/18,20.3,20.41,20.11,20.35,20.35,0.25%,39964
+2024/1/19,20.46,20.56,20.34,20.42,20.42,0.34%,31340
+2024/1/22,20.37,20.46,20.34,20.42,20.42,0.00%,38532
+2024/1/23,20.45,20.59,20.36,20.44,20.44,0.10%,62398
+2024/1/24,20.51,20.68,20.51,20.67,20.67,1.13%,199326
+2024/1/25,20.69,20.69,20.48,20.6,20.6,-0.34%,41058
+2024/1/26,20.45,20.45,20.37,20.4,20.4,-0.97%,146215
+2024/1/29,20.25,20.261,20.105,20.2,20.2,-0.98%,48122
+2024/1/30,20.18,20.56,20.18,20.54,20.54,1.68%,73682
+2024/1/31,20.46,20.56,20.4,20.53,20.53,-0.05%,29356
+2024/2/1,20.45,20.53,20.37,20.46,20.46,-0.34%,18392
+2024/2/2,20.45,20.5,20.33,20.36,20.36,-0.49%,36250
+2024/2/5,20.27,20.46,20.27,20.36,20.36,0.00%,24014
+2024/2/6,20.48,20.51,20.28,20.28,20.28,-0.39%,35373
+2024/2/7,20.18,20.32,20.1,20.15,20.15,-0.64%,44329
+2024/2/8,20.08,20.19,19.95,20.05,20.05,-0.50%,61454
+2024/2/9,19.92,20.18,19.87,19.93,19.93,-0.60%,33005
+2024/2/12,19.93,20.04,19.89,19.95,19.95,0.10%,46887
+2024/2/13,20.01,20.1,19.92,20,20,0.25%,28175
+2024/2/14,19.84,19.84,19.66,19.73,19.73,-1.35%,53128
+2024/2/15,19.72,19.734,19.403,19.41,19.41,-1.62%,52760
+2024/2/16,19.39,19.53,19.37,19.45,19.45,0.21%,58445
+2024/2/20,19.64,19.66,19.4,19.57,19.57,0.62%,60646
+2024/2/21,19.48,19.61,19.23,19.25,19.25,-1.64%,34605
+2024/2/22,19.3,19.44,19.045,19.09,19.09,-0.83%,77078
+2024/2/23,19.08,19.17,18.8,18.901,18.901,-0.99%,57160
+2024/2/26,18.78,19.256,18.72,19.2,19.2,1.58%,115369
+2024/2/27,19.32,19.457,19.3,19.34,19.34,0.73%,76831
+2024/2/28,19.38,19.6,19.271,19.6,19.6,1.34%,56961
+2024/2/29,19.44,19.65,19.33,19.56,19.56,-0.20%,35882
+2024/3/1,19.49,19.49,19.23,19.3,19.3,-1.33%,116309
+2024/3/4,19.5,19.695,19.44,19.57,19.57,1.40%,232420
+2024/3/5,19.48,19.54,19.34,19.37,19.37,-1.02%,79904
+2024/3/6,19.4,19.52,19.3,19.48,19.48,0.57%,67694
+2024/3/7,19.75,19.9,19.67,19.86,19.86,1.95%,90456
+2024/3/8,19.73,20,19.66,19.98,19.98,0.60%,67453
+2024/3/11,19.89,20.1,19.72,20.09,20.09,0.55%,83769
+2024/3/12,20.09,20.17,19.998,20.09,20.09,0.00%,88185
+2024/3/13,19.91,20.15,19.87,20.05,20.05,-0.20%,61173
+2024/3/14,19.94,20.11,19.741,19.82,19.82,-1.15%,139940
+2024/3/15,19.77,20.04,19.77,19.95,19.95,0.66%,33792
+2024/3/18,19.69,19.97,19.69,19.95,19.95,0.00%,63402
+2024/3/19,19.99,20.07,19.942,20.02,20.02,0.35%,37859
+2024/3/20,20,20.14,19.96,20.08,20.08,0.30%,30744
+2024/3/21,20.28,20.281,20.05,20.16,20.16,0.40%,79257
+2024/3/22,20.09,20.13,19.96,20.1,20.1,-0.30%,23594
+2024/3/25,20.07,20.19,20.02,20.06,20.06,-0.20%,78723
+2024/3/26,20.01,20.1,19.74,19.78,19.78,-1.40%,87706
+2024/3/27,19.62,19.67,19.5,19.54,19.54,-1.21%,83935
+2024/3/28,19.54,20.4,19.53,20.18,20.18,3.28%,150326
+2024/4/1,20.11,20.18,19.89,20.11,20.11,-0.35%,42490
+2024/4/2,20.12,20.12,19.64,19.78,19.78,-1.64%,70266
+2024/4/3,19.76,19.95,19.686,19.89,19.89,0.56%,75263
+2024/4/4,19.79,20,19.79,20,20,0.55%,154614
+2024/4/5,20.1,20.1,19.873,19.91,19.91,-0.45%,33018
+2024/4/8,19.97,20.02,19.8,19.96,19.96,0.25%,41212
+2024/4/9,19.9,19.9,19.695,19.76,19.76,-1.00%,31985
+2024/4/10,19.81,19.87,19.775,19.83,19.83,0.35%,19611
+2024/4/11,19.9,19.96,19.611,19.68,19.68,-0.76%,235010
+2024/4/12,19.67,19.986,19.67,19.92,19.92,1.22%,60122
+2024/4/15,19.86,19.86,19.73,19.82,19.82,-0.50%,108805
+2024/4/16,19.74,19.76,19.62,19.73,19.73,-0.45%,36183
+2024/4/17,19.7,19.75,19.64,19.67,19.67,-0.30%,21813
+2024/4/18,19.595,19.595,19.41,19.48,19.48,-0.97%,32345
+2024/4/19,19.52,19.75,19.52,19.7,19.7,1.13%,19974
+2024/4/22,19.64,20.08,19.64,20.06,20.06,1.83%,105734
+2024/4/23,20.01,20.179,19.97,20.16,20.16,0.50%,92168
+2024/4/24,20.16,20.2,19.957,20.01,20.01,-0.74%,110540
+2024/4/25,20.05,20.22,20,20.16,20.16,0.75%,58061
+2024/4/26,20.12,20.228,20.04,20.04,20.04,-0.60%,189964
+2024/4/29,20.02,20.06,19.9,20,20,-0.20%,31609
+2024/4/30,19.99,20.05,19.83,19.95,19.95,-0.25%,40325
+2024/5/1,19.85,20.06,19.76,20.021,20.021,0.36%,121993
+2024/5/2,20.25,20.44,20.22,20.44,20.44,2.09%,94636
+2024/5/3,20.63,20.76,20.39,20.53,20.53,0.44%,126096
+2024/5/6,20.43,20.86,20.41,20.84,20.84,1.51%,80012
+2024/5/7,20.77,20.92,20.72,20.81,20.81,-0.14%,69354
+2024/5/8,20.71,20.71,20.385,20.45,20.45,-1.73%,68994
+2024/5/9,20.41,20.44,20.28,20.427,20.427,-0.11%,92830
+2024/5/10,20.43,20.89,20.43,20.83,20.83,1.97%,96446
+2024/5/13,20.81,20.999,20.81,20.9,20.9,0.34%,84043
+2024/5/14,20.96,21.07,20.81,20.87,20.87,-0.14%,57251
+2024/5/15,20.96,21.03,20.62,20.7,20.7,-0.81%,79973
+2024/5/16,20.65,20.746,20.42,20.5,20.5,-0.97%,341350
+2024/5/17,20.48,20.49,20.23,20.31,20.31,-0.93%,255174
+2024/5/20,20.38,20.648,20.38,20.57,20.57,1.28%,124015
+2024/5/21,20.46,20.62,20.39,20.48,20.48,-0.44%,148058
+2024/5/22,20.51,20.6,20.46,20.56,20.56,0.39%,62234
+2024/5/23,20.59,20.74,20.58,20.63,20.63,0.34%,107126
+2024/5/24,20.63,20.76,20.597,20.72,20.72,0.44%,69605
+2024/5/28,20.7,20.72,20.519,20.59,20.59,-0.63%,114084
+2024/5/29,20.48,20.61,20.37,20.41,20.41,-0.87%,39190
+2024/5/30,20.37,20.385,20.07,20.08,20.08,-1.62%,162114
+2024/5/31,20.23,20.23,19.9,19.9,19.9,-0.90%,60431
+2024/6/3,20,20.025,19.66,19.75,19.75,-0.75%,89904
+2024/6/4,19.68,19.91,19.65,19.71,19.71,-0.20%,115169
+2024/6/5,19.71,19.8,19.56,19.56,19.56,-0.76%,59261
+2024/6/6,19.74,20.09,19.74,20.08,20.08,2.66%,121347
+2024/6/7,20.02,20.02,19.78,19.94,19.94,-0.70%,38029
+2024/6/10,20.02,20.05,19.92,19.98,19.98,0.20%,47504
+2024/6/11,20.05,20.05,19.83,19.89,19.89,-0.45%,51316
+2024/6/12,19.88,20.01,19.76,19.95,19.95,0.30%,61979
+2024/6/13,20.1,20.27,20.095,20.23,20.23,1.40%,127435
+2024/6/14,20.11,20.3,19.92,19.94,19.94,-1.43%,53616
+2024/6/17,19.83,19.92,19.708,19.75,19.75,-0.95%,35999
+2024/6/18,19.84,19.98,19.82,19.84,19.84,0.46%,30069
+2024/6/20,19.84,19.86,19.5,19.55,19.55,-1.46%,74220
+2024/6/21,19.59,19.59,19.31,19.34,19.34,-1.07%,72274
+2024/6/24,19.27,19.37,19.04,19.33,19.33,-0.05%,141117
+2024/6/25,19.2,19.2,18.94,18.98,18.98,-1.81%,64090
+2024/6/26,19,19.08,18.751,18.77,18.77,-1.11%,39550
+2024/6/27,18.81,18.87,18.69,18.72,18.72,-0.27%,76662
+2024/6/28,18.76,19.07,18.03,18.31,18.31,-2.19%,131426
+2024/7/1,18.18,18.38,18.12,18.36,18.36,0.27%,60306
+2024/7/2,18.41,18.551,18.28,18.33,18.33,-0.16%,85345
+2024/7/3,18.33,18.33,18.19,18.28,18.28,-0.27%,33833
+2024/7/5,18.24,18.5,18.24,18.43,18.43,0.82%,171088
+2024/7/8,18.23,18.23,17.79,17.84,17.84,-3.20%,162201
+2024/7/9,17.86,18.049,17.85,17.9,17.9,0.34%,79663
+2024/7/10,17.81,17.9,17.7,17.82,17.82,-0.45%,57422
+2024/7/11,18.05,18.08,17.92,18,18,1.01%,54515
+2024/7/12,17.87,18.2,17.73,18.19,18.19,1.06%,138147
+2024/7/15,17.99,18.07,17.732,17.77,17.77,-2.31%,83495
+2024/7/16,17.8,18,17.8,17.935,17.935,0.93%,45098
+2024/7/17,18.02,18.1,17.99,18.06,18.06,0.70%,34505
+2024/7/18,17.97,17.97,17.74,17.78,17.78,-1.55%,151192
+2024/7/19,17.89,18.02,17.8,17.84,17.84,0.34%,38535
+2024/7/22,18,18.24,17.95,18.24,18.24,2.24%,74590
+2024/7/23,18.24,18.455,18.22,18.27,18.27,0.16%,60587
+2024/7/24,18.25,18.48,18.25,18.31,18.31,0.22%,132271
+2024/7/25,18.37,18.5,18.36,18.42,18.42,0.60%,47632
+2024/7/26,18.29,18.29,18.01,18.02,18.02,-2.17%,88767
+2024/7/29,17.9,18.09,17.851,18.07,18.07,0.28%,41661
+2024/7/30,17.9,17.94,17.8,17.8,17.8,-1.49%,43565
+2024/7/31,17.81,17.81,17.58,17.66,17.66,-0.79%,69987
+2024/8/1,17.6,17.66,17.51,17.65,17.65,-0.06%,50314
+2024/8/2,17.63,17.86,17.63,17.84,17.84,1.08%,51074
+2024/8/5,17.55,17.96,17.55,17.93,17.93,0.50%,56841
+2024/8/6,17.84,17.988,17.77,17.82,17.82,-0.61%,86719
+2024/8/7,17.82,17.83,17.67,17.75,17.75,-0.39%,64371
+2024/8/8,17.72,17.83,17.57,17.57,17.57,-1.01%,43291
+2024/8/9,17.59,17.61,17.455,17.5,17.5,-0.40%,31019
+2024/8/12,17.47,17.76,17.31,17.71,17.71,1.20%,51960
+2024/8/13,17.69,17.69,17.5,17.555,17.555,-0.88%,28720
+2024/8/14,17.54,17.69,17.51,17.68,17.68,0.71%,21809
+2024/8/15,17.6,17.664,17.52,17.55,17.55,-0.74%,34194
+2024/8/16,17.42,17.48,17.281,17.34,17.34,-1.20%,48064
+2024/8/19,17.42,17.71,17.34,17.7,17.7,2.08%,47414
+2024/8/20,17.75,17.75,17.6,17.63,17.63,-0.40%,152954
+2024/8/21,17.68,17.68,17.52,17.59,17.59,-0.23%,34440
+2024/8/22,17.49,17.49,17.3,17.36,17.36,-1.31%,149470
+2024/8/23,17.33,17.48,17.29,17.32,17.32,-0.23%,47561
+2024/8/26,17.16,17.23,17.021,17.15,17.15,-0.98%,125609
+2024/8/27,17.15,17.42,17.13,17.365,17.365,1.25%,51853
+2024/8/28,17.33,17.42,17.24,17.254,17.254,-0.64%,22015
+2024/8/29,17.34,17.47,17.32,17.47,17.47,1.25%,41104
+2024/8/30,17.49,17.7,17.49,17.7,17.7,1.32%,63941
+2024/9/3,17.7,17.99,17.7,17.96,17.96,1.47%,74871
+2024/9/4,18,18.17,17.97,18.16,18.16,1.11%,204910
+2024/9/5,18,18.07,17.931,18.04,18.04,-0.66%,44078
+2024/9/6,18.16,18.238,17.86,17.89,17.89,-0.83%,66115
+2024/9/9,17.9,17.96,17.817,17.925,17.925,0.20%,80787
+2024/9/10,17.98,17.98,17.82,17.845,17.845,-0.45%,44816
+2024/9/11,17.95,17.95,17.723,17.9,17.9,0.31%,41397
+2024/9/12,17.99,17.99,17.55,17.95,17.95,0.28%,45833
+2024/9/13,18.09,18.19,17.97,18.16,18.16,1.17%,248433
+2024/9/16,18.02,18.105,17.96,18.09,18.09,-0.39%,48003
+2024/9/17,18.12,18.18,18.01,18.16,18.16,0.39%,55987
+2024/9/18,18.18,18.23,18.105,18.11,18.11,-0.28%,31796
+2024/9/19,18.08,18.08,17.88,17.92,17.92,-1.05%,109252
+2024/9/20,17.92,17.92,17.73,17.735,17.735,-1.03%,137924
+2024/9/23,17.95,18.19,17.95,18.17,18.17,2.45%,72949
+2024/9/24,18.27,18.35,18.079,18.17,18.17,0.00%,43647
+2024/9/25,18.17,18.24,18.09,18.23,18.23,0.33%,60438
+2024/9/26,18.29,18.33,18.13,18.145,18.145,-0.47%,65257
+2024/9/27,18.14,18.33,18.1,18.27,18.27,0.69%,42575
+2024/9/30,18.25,18.61,18.24,18.49,18.49,1.20%,95004
+2024/10/1,18.4,18.78,18.4,18.669,18.669,0.97%,60614
+2024/10/2,18.77,18.85,18.7,18.78,18.78,0.59%,81905
+2024/10/3,18.71,18.76,18.6,18.64,18.64,-0.75%,59311
+2024/10/4,18.58,18.58,18.42,18.47,18.47,-0.91%,68132
+2024/10/7,18.47,18.56,18.4,18.55,18.55,0.43%,30237
+2024/10/8,18.45,18.53,18.31,18.375,18.375,-0.94%,155787
+2024/10/9,18.35,18.44,18.34,18.37,18.37,-0.03%,56605
+2024/10/10,18.33,18.406,18.26,18.3,18.3,-0.38%,52575
+2024/10/11,18.28,18.4,18.18,18.228,18.228,-0.39%,66111
+2024/10/14,18.08,18.09,17.82,17.83,17.83,-2.18%,94615
+2024/10/15,17.72,17.75,17.56,17.57,17.57,-1.46%,72645
+2024/10/16,17.67,17.77,17.6,17.705,17.705,0.77%,175240
+2024/10/17,17.62,17.73,17.45,17.69,17.69,-0.08%,101876
+2024/10/18,17.77,17.77,17.55,17.576,17.576,-0.64%,68044
+2024/10/21,17.57,17.81,17.57,17.7,17.7,0.71%,75040
+2024/10/22,17.69,17.97,17.69,17.94,17.94,1.36%,102754
+2024/10/23,17.96,18.1,17.9,18.06,18.06,0.67%,78334
+2024/10/24,18.16,18.21,18.06,18.15,18.15,0.50%,107256
+2024/10/25,18.09,18.09,17.933,17.96,17.96,-1.05%,68866
+2024/10/28,17.93,17.93,17.78,17.809,17.809,-0.84%,44768
+2024/10/29,17.82,17.94,17.82,17.9,17.9,0.51%,34034
+2024/10/30,17.86,17.91,17.81,17.85,17.85,-0.28%,23272
+2024/10/31,17.83,17.94,17.83,17.885,17.885,0.20%,50838
+2024/11/1,17.93,18.042,17.89,17.95,17.95,0.36%,48403
+2024/11/4,17.98,18.068,17.91,17.935,17.935,-0.08%,61589
+2024/11/5,18.01,18.06,17.96,18.03,18.03,0.53%,39844
+2024/11/6,17.85,18.3,17.85,18.26,18.26,1.28%,68114
+2024/11/7,18.31,18.39,18.16,18.38,18.38,0.66%,67715
+2024/11/8,18.4,18.565,18.32,18.48,18.48,0.54%,78906
+2024/11/11,18.39,18.42,18.22,18.35,18.35,-0.70%,78619
+2024/11/12,18.39,18.398,18.18,18.251,18.251,-0.54%,25973
+2024/11/13,18.21,18.27,18.07,18.13,18.13,-0.66%,40439
+2024/11/14,18.1,18.1,17.87,17.918,17.918,-1.17%,51282
+2024/11/15,17.9,18.15,17.892,18.07,18.07,0.85%,48264
+2024/11/18,18,18.23,18,18.21,18.21,0.77%,42605
+2024/11/19,18.22,18.3,18.13,18.16,18.16,-0.27%,29793
+2024/11/20,18.09,18.299,18.06,18.29,18.29,0.72%,26147
+2024/11/21,18.25,18.25,18.03,18.076,18.076,-1.17%,34692
+2024/11/22,18.15,18.16,18.015,18.07,18.07,-0.03%,24538
+2024/11/25,17.97,18.07,17.9,17.92,17.92,-0.83%,27910
+2024/11/26,17.92,17.92,17.69,17.768,17.768,-0.85%,70156
+2024/11/27,17.78,17.84,17.73,17.74,17.74,-0.16%,29861
+2024/11/29,17.71,17.9,17.71,17.87,17.87,0.73%,10032
+2024/12/2,17.76,17.98,17.76,17.915,17.915,0.25%,15532
+2024/12/3,17.97,17.988,17.83,17.884,17.884,-0.17%,39172
+2024/12/4,17.78,17.89,17.76,17.76,17.76,-0.69%,23697
+2024/12/5,17.75,18,17.75,17.997,17.997,1.33%,28144
+2024/12/6,18,18.19,18,18.18,18.18,1.02%,44752
+2024/12/9,18.18,18.24,18.11,18.24,18.24,0.33%,27113
+2024/12/10,18.22,18.5,18.22,18.5,18.5,1.43%,40302
+2024/12/11,18.5,18.58,18.474,18.48,18.48,-0.11%,49160
+2024/12/12,18.46,18.48,18.315,18.38,18.38,-0.54%,50104
+2024/12/13,18.26,18.33,18.19,18.26,18.26,-0.65%,49253
+2024/12/16,18.36,18.36,18.261,18.36,18.36,0.55%,55466
+2024/12/17,18.26,18.31,18.18,18.28,18.28,-0.44%,114553
+2024/12/18,18.28,18.35,18,18.03,18.03,-1.37%,215135
+2024/12/19,18,18.143,17.94,18.09,18.09,0.33%,44294
+2024/12/20,18.15,18.34,18.15,18.26,18.26,0.94%,66540
+2024/12/23,18.39,18.39,18.26,18.37,18.37,0.60%,56421
+2024/12/24,18.37,18.39,18.33,18.361,18.361,-0.05%,20447
+2024/12/26,18.44,18.64,18.4,18.63,18.63,1.47%,62379
+2024/12/27,18.56,18.64,18.56,18.57,18.57,-0.32%,39268
+2024/12/30,18.75,18.78,18.44,18.58,18.58,0.05%,77973
+2024/12/31,18.59,18.8,18.59,18.77,18.77,1.02%,51271
+2025/1/2,18.74,18.89,18.7,18.89,18.89,0.64%,73794
+2025/1/3,18.76,18.76,18.47,18.52,18.52,-1.96%,144929
+2025/1/6,18.78,18.86,18.73,18.78,18.78,1.40%,75324
+2025/1/7,18.63,18.82,18.6,18.78,18.78,0.00%,44520
+2025/1/8,18.68,18.78,18.65,18.65,18.65,-0.69%,40595
+2025/1/10,18.73,19.28,18.73,19.23,19.23,3.11%,272429
+2025/1/13,19.31,19.51,19.298,19.5,19.5,1.40%,218540
+2025/1/14,19.45,19.63,19.4,19.43,19.43,-0.36%,57105
+2025/1/15,19.52,19.56,19.5,19.55,19.55,0.62%,85706
+2025/1/16,19.36,19.43,19.255,19.28,19.28,-1.38%,180253
+2025/1/17,19.42,19.65,19.38,19.62,19.62,1.76%,82506
+2025/1/21,19.71,19.89,19.6,19.86,19.86,1.22%,106926
+2025/1/22,19.86,19.93,19.626,19.7,19.7,-0.81%,86991
+2025/1/23,19.7,20.06,19.55,19.91,19.91,1.07%,128282
+2025/1/24,19.8,19.92,19.76,19.76,19.76,-0.75%,87359
+2025/1/27,19.61,19.69,19.48,19.63,19.63,-0.66%,79310
+2025/1/28,19.76,19.94,19.73,19.79,19.79,0.82%,63414
+2025/1/29,19.95,20.19,19.95,20.18,20.18,1.97%,77094
+2025/1/30,20.1,20.1,19.97,20.05,20.05,-0.64%,49298
+2025/1/31,19.72,19.91,19.61,19.79,19.79,-1.30%,107300
+2025/2/3,19.51,20.06,19.5,19.99,19.99,1.01%,75260
+2025/2/4,20.04,20.23,19.99,20.15,20.15,0.80%,98945
+2025/2/5,20.17,20.2,20.041,20.17,20.17,0.10%,80195
+2025/2/6,20.13,20.29,19.935,20.28,20.28,0.55%,285641
+2025/2/7,20.18,20.18,19.95,19.97,19.97,-1.53%,210097
+2025/2/10,20.06,20.19,20,20.17,20.17,1.00%,52916
+2025/2/11,20.25,20.347,19.95,20.01,20.01,-0.79%,68851
+2025/2/12,20.03,20.25,20.005,20.2,20.2,0.95%,115138
+2025/2/13,20.15,20.27,20.121,20.22,20.22,0.10%,80708
+2025/2/14,20.22,20.43,20.22,20.32,20.32,0.49%,56332
+2025/2/18,20.39,20.655,20.385,20.6,20.6,1.38%,168206
+2025/2/19,20.6,20.69,20.42,20.474,20.474,-0.61%,70387
+2025/2/20,20.61,20.665,20.5,20.54,20.54,0.32%,28797
+2025/2/21,20.43,20.525,20.23,20.237,20.237,-1.48%,63027
+2025/2/24,20.13,20.24,19.94,19.97,19.97,-1.32%,148838
+2025/2/25,19.84,19.981,19.71,19.94,19.94,-0.15%,236733
+2025/2/26,19.97,20.105,19.83,19.87,19.87,-0.35%,89707
+2025/2/27,19.79,19.811,19.43,19.43,19.43,-2.21%,94670
+2025/2/28,19.5,19.5,19.05,19.07,19.07,-1.85%,122349
+2025/3/3,19,19.09,18.63,18.68,18.68,-2.05%,252028
+2025/3/4,18.42,18.64,18.21,18.52,18.52,-0.86%,218318
+2025/3/5,18.57,18.71,18.36,18.65,18.65,0.70%,80135
+2025/3/6,18.64,19.16,18.462,18.875,18.875,1.21%,132695
+2025/3/7,18.89,19.106,18.77,19.07,19.07,1.03%,87252
+2025/3/10,19.11,19.24,19,19.18,19.18,0.58%,69101
+2025/3/11,19.21,19.33,19.039,19.06,19.06,-0.63%,43916
+2025/3/12,18.94,18.95,18.6,18.78,18.78,-1.47%,76173
+2025/3/13,18.87,19.06,18.87,18.89,18.89,0.59%,36033
+2025/3/14,18.93,18.93,18.75,18.83,18.83,-0.32%,23300
+2025/3/17,18.94,19.02,18.88,18.96,18.96,0.69%,49667
+2025/3/18,19.03,19.03,18.823,18.89,18.89,-0.37%,89637
+2025/3/19,18.83,18.97,18.83,18.87,18.87,-0.11%,199656
+2025/3/20,18.92,19.02,18.91,18.98,18.98,0.58%,15866
+2025/3/21,18.98,19.06,18.83,18.88,18.88,-0.53%,44479
+2025/3/24,18.9,18.93,18.79,18.93,18.93,0.26%,95639
+2025/3/25,18.8,18.8,18.71,18.77,18.77,-0.85%,48946
+2025/3/26,18.8,18.8,18.505,18.56,18.56,-1.12%,49991
+2025/3/27,18.49,18.52,18.36,18.51,18.51,-0.27%,41295
+2025/3/28,18.36,18.492,18.21,18.461,18.461,-0.26%,39664
+2025/3/31,18.51,18.58,18.17,18.56,18.56,0.54%,77839
+2025/4/1,18.67,18.79,18.67,18.72,18.72,0.86%,67360
+2025/4/2,18.6,18.755,18.553,18.7,18.7,-0.11%,46430
+2025/4/3,18.49,18.78,18.4,18.68,18.68,-0.11%,91276
+2025/4/4,18.49,18.78,18.372,18.74,18.74,0.32%,52674
+2025/4/7,18.56,18.88,18.56,18.72,18.72,-0.11%,103863
+2025/4/8,18.82,18.93,18.71,18.74,18.74,0.11%,53569
+2025/4/9,18.9,19.05,18.75,19.05,19.05,1.65%,110950
+2025/4/10,19.01,19.298,18.98,19.18,19.18,0.68%,132732
+2025/4/11,19.38,19.64,19.31,19.58,19.58,2.09%,339496
+2025/4/14,19.63,19.7,19.42,19.42,19.42,-0.82%,185428
+2025/4/15,19.58,19.65,19.44,19.5,19.5,0.41%,142823
\ No newline at end of file