diff --git "a/PanelTS/ETF/CPER.csv" "b/PanelTS/ETF/CPER.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/CPER.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,18.656,18.656,18.656,18.656,18.656,0,0
+2015/4/20,18.456,18.456,18.456,18.456,18.456,-1.07%,295
+2015/4/21,18.21,18.21,18.21,18.21,18.21,-1.33%,504
+2015/4/22,18.198,18.198,18.054,18.054,18.054,-0.86%,3064
+2015/4/23,18.18,18.36,18.18,18.36,18.36,1.69%,363
+2015/4/24,18.36,18.36,18.36,18.36,18.36,0.00%,124
+2015/4/27,18.749,18.749,18.749,18.749,18.749,2.12%,448
+2015/4/28,18.749,18.749,18.749,18.749,18.749,0.00%,56
+2015/4/29,18.68,18.88,18.68,18.85,18.85,0.54%,1063
+2015/4/30,19.24,19.5,19.24,19.37,19.37,2.76%,2218
+2015/5/1,19.72,19.85,19.56,19.85,19.85,2.48%,1714
+2015/5/4,19.636,19.636,19.63,19.636,19.636,-1.08%,1042
+2015/5/5,19.72,19.854,19.72,19.79,19.79,0.78%,682
+2015/5/6,19.8,19.8,19.664,19.664,19.664,-0.64%,731
+2015/5/7,19.64,19.64,19.64,19.64,19.64,-0.12%,105
+2015/5/8,19.64,19.64,19.64,19.64,19.64,0.00%,320
+2015/5/11,19.64,19.64,19.64,19.64,19.64,0.00%,30
+2015/5/12,19.71,19.71,19.71,19.71,19.71,0.36%,108
+2015/5/13,19.718,19.718,19.718,19.718,19.718,0.04%,208
+2015/5/14,19.71,19.71,19.71,19.71,19.71,-0.04%,207
+2015/5/15,19.71,19.71,19.71,19.71,19.71,0.00%,50
+2015/5/18,19.656,19.656,19.656,19.656,19.656,-0.27%,148
+2015/5/19,19.44,19.44,19.1,19.1,19.1,-2.83%,945
+2015/5/20,19.11,19.11,19.03,19.03,19.03,-0.37%,1160
+2015/5/21,19.312,19.312,19.312,19.312,19.312,1.48%,101
+2015/5/22,19.04,19.04,18.85,18.875,18.875,-2.26%,807
+2015/5/26,18.875,18.875,18.875,18.875,18.875,0.00%,5
+2015/5/27,18.9,18.9,18.9,18.9,18.9,0.13%,667
+2015/5/28,18.9,18.9,18.9,18.9,18.9,0.00%,0
+2015/5/29,18.54,18.54,18.5,18.5,18.5,-2.12%,1508
+2015/6/1,18.5,18.5,18.5,18.5,18.5,0.00%,250
+2015/6/2,18.5,18.5,18.5,18.5,18.5,0.00%,30
+2015/6/3,18.48,18.48,18.48,18.48,18.48,-0.11%,676
+2015/6/4,18.31,18.31,18.13,18.13,18.13,-1.89%,304
+2015/6/5,18.13,18.13,18.13,18.13,18.13,0.00%,53
+2015/6/8,18.13,18.13,18.13,18.13,18.13,0.00%,11
+2015/6/9,18.45,18.45,18.45,18.45,18.45,1.77%,308
+2015/6/10,18.45,18.45,18.45,18.45,18.45,0.00%,201
+2015/6/11,18.45,18.45,18.45,18.45,18.45,0.00%,96
+2015/6/12,18.45,18.45,18.45,18.45,18.45,0.00%,3
+2015/6/15,17.93,17.93,17.83,17.83,17.83,-3.36%,749
+2015/6/16,17.83,17.83,17.83,17.83,17.83,0.00%,20
+2015/6/17,17.83,17.83,17.83,17.83,17.83,0.00%,97
+2015/6/18,17.83,17.83,17.83,17.83,17.83,0.00%,3
+2015/6/19,16.956,16.956,16.956,16.956,16.956,-4.90%,467
+2015/6/22,17.04,17.04,17.04,17.04,17.04,0.50%,155
+2015/6/23,17.48,17.6,17.48,17.6,17.6,3.29%,625
+2015/6/24,17.919,17.92,17.611,17.611,17.611,0.06%,3612
+2015/6/25,17.611,17.611,17.611,17.611,17.611,0.00%,0
+2015/6/26,19.304,19.304,19.304,19.304,19.304,9.61%,300
+2015/6/29,19.304,19.304,19.304,19.304,19.304,0.00%,8
+2015/6/30,17.54,17.687,17.494,17.687,17.687,-8.38%,720
+2015/7/1,17.72,17.83,17.72,17.81,17.81,0.70%,2479
+2015/7/2,17.84,17.89,17.8,17.85,17.85,0.22%,531
+2015/7/6,17.8,17.8,17.01,17.11,17.11,-4.15%,3326
+2015/7/7,16.55,16.58,16.218,16.58,16.58,-3.10%,7068
+2015/7/8,16.89,16.89,16.89,16.89,16.89,1.87%,592
+2015/7/9,17.21,17.34,17.2,17.2,17.2,1.84%,1386
+2015/7/10,17.12,17.12,17.09,17.09,17.09,-0.64%,1020
+2015/7/13,17.17,17.22,17.17,17.203,17.203,0.66%,2231
+2015/7/14,17.16,17.16,17.16,17.16,17.16,-0.25%,134
+2015/7/15,17.16,17.16,17.16,17.16,17.16,0.00%,78
+2015/7/16,17,17,17,17,17,-0.93%,1900
+2015/7/17,16.87,16.87,16.82,16.85,16.85,-0.88%,884
+2015/7/20,16.83,16.83,16.622,16.622,16.622,-1.35%,666
+2015/7/21,16.72,16.72,16.66,16.66,16.66,0.23%,365
+2015/7/22,16.42,16.42,16.387,16.4,16.4,-1.56%,342
+2015/7/23,16.35,16.35,16.1,16.1,16.1,-1.83%,1890
+2015/7/24,16.1,16.1,16.1,16.1,16.1,0.00%,45
+2015/7/27,15.85,15.9,15.85,15.9,15.9,-1.24%,413
+2015/7/28,16.238,16.238,16.238,16.238,16.238,2.13%,283
+2015/7/29,16.15,16.19,16.15,16.152,16.152,-0.53%,436
+2015/7/30,16.152,16.152,16.152,16.152,16.152,0.00%,58
+2015/7/31,16.152,16.152,16.152,16.152,16.152,0.00%,41
+2015/8/3,15.847,15.847,15.847,15.847,15.847,-1.89%,200
+2015/8/4,15.847,15.847,15.847,15.847,15.847,0.00%,574
+2015/8/5,15.91,15.91,15.772,15.772,15.772,-0.47%,928
+2015/8/6,15.85,15.857,15.85,15.857,15.857,0.54%,853
+2015/8/7,15.8,15.839,15.68,15.73,15.73,-0.80%,936
+2015/8/10,15.73,15.73,15.73,15.73,15.73,0.00%,78
+2015/8/11,15.78,15.78,15.78,15.78,15.78,0.32%,637
+2015/8/12,15.934,15.934,15.852,15.852,15.852,0.46%,288
+2015/8/13,15.8,15.85,15.8,15.85,15.85,-0.01%,588
+2015/8/14,15.73,15.85,15.73,15.73,15.73,-0.76%,1640
+2015/8/17,15.65,15.678,15.555,15.555,15.555,-1.11%,516
+2015/8/18,15.41,15.41,15.3,15.3,15.3,-1.64%,867
+2015/8/19,15.3,15.319,15.3,15.319,15.319,0.12%,326
+2015/8/20,15.58,15.58,15.58,15.58,15.58,1.70%,103
+2015/8/21,15.488,15.489,15.42,15.42,15.42,-1.03%,6639
+2015/8/24,14.97,14.99,14.97,14.99,14.99,-2.79%,1542
+2015/8/25,15.22,16.04,15.22,15.436,15.436,2.98%,1926
+2015/8/26,15.11,15.11,15.01,15.04,15.04,-2.57%,2956
+2015/8/27,15.55,15.715,15.55,15.65,15.65,4.06%,565
+2015/8/28,15.92,15.92,15.79,15.79,15.79,0.89%,1497
+2015/8/31,15.58,15.8,15.37,15.74,15.74,-0.32%,3857
+2015/9/1,15.498,15.498,15.44,15.44,15.44,-1.91%,878
+2015/9/2,15.72,15.78,15.61,15.61,15.61,1.10%,1424
+2015/9/3,15.929,15.929,15.929,15.929,15.929,2.04%,647
+2015/9/4,15.66,15.66,15.45,15.59,15.59,-2.13%,1636
+2015/9/8,16.06,16.35,16.06,16.28,16.28,4.43%,1517
+2015/9/9,16.27,16.27,16.27,16.27,16.27,-0.06%,100
+2015/9/10,16.4,16.44,16.36,16.36,16.36,0.55%,5645
+2015/9/11,16.36,16.36,16.36,16.36,16.36,0.00%,87
+2015/9/14,16.3,16.3,16.3,16.3,16.3,-0.37%,250
+2015/9/15,16.072,16.072,16.072,16.072,16.072,-1.40%,261
+2015/9/16,16.072,16.072,16.072,16.072,16.072,0.00%,6
+2015/9/17,16.5,16.65,16.5,16.6,16.6,3.29%,5232
+2015/9/18,15.92,15.92,15.92,15.92,15.92,-4.10%,210
+2015/9/21,16.1,16.111,16.07,16.07,16.07,0.94%,2242
+2015/9/22,15.5,15.5,15.36,15.475,15.475,-3.70%,580
+2015/9/23,15.475,15.475,15.475,15.475,15.475,0.00%,152
+2015/9/24,15.35,15.404,15.35,15.404,15.404,-0.46%,1169
+2015/9/25,14.5,15.34,14.5,15.29,15.29,-0.74%,16894
+2015/9/28,14.995,14.995,14.995,14.995,14.995,-1.93%,285
+2015/9/29,15.14,15.15,15.14,15.14,15.14,0.97%,3358
+2015/9/30,15.78,15.78,15.6,15.6,15.6,3.04%,1000
+2015/10/1,15.368,15.368,15.368,15.368,15.368,-1.49%,107
+2015/10/2,15.31,15.644,15.308,15.644,15.644,1.80%,352
+2015/10/5,15.79,15.79,15.79,15.79,15.79,0.93%,755
+2015/10/6,15.855,15.855,15.761,15.761,15.761,-0.18%,852
+2015/10/7,15.95,15.95,15.75,15.75,15.75,-0.07%,466
+2015/10/8,15.61,15.74,15.61,15.74,15.74,-0.06%,764
+2015/10/9,15.74,15.74,15.74,15.74,15.74,0.00%,2
+2015/10/12,16.1,16.1,16.085,16.085,16.085,2.19%,451
+2015/10/13,15.992,16.04,15.992,16,16,-0.53%,415
+2015/10/14,16,16,16,16,16,0.00%,19
+2015/10/15,16,16,16,16,16,0.00%,43
+2015/10/16,16.97,16.97,16.13,16.13,16.13,0.81%,868
+2015/10/19,15.85,15.85,15.85,15.85,15.85,-1.74%,205
+2015/10/20,15.85,15.85,15.85,15.85,15.85,0.00%,0
+2015/10/21,15.85,15.85,15.85,15.85,15.85,0.00%,164
+2015/10/22,15.85,15.85,15.85,15.85,15.85,0.00%,19
+2015/10/23,15.85,15.85,15.85,15.85,15.85,0.00%,0
+2015/10/26,15.85,15.85,15.85,15.85,15.85,0.00%,150
+2015/10/27,15.85,15.85,15.85,15.85,15.85,0.00%,56
+2015/10/28,15.85,15.85,15.85,15.85,15.85,0.00%,6
+2015/10/29,15.67,15.67,15.67,15.67,15.67,-1.14%,731
+2015/10/30,15.41,15.41,15.41,15.41,15.41,-1.66%,592
+2015/11/2,15.4,15.554,15.4,15.41,15.41,0.00%,997
+2015/11/3,15.55,15.55,15.55,15.55,15.55,0.91%,250
+2015/11/4,15.67,15.67,15.65,15.65,15.65,0.64%,1500
+2015/11/5,15.65,15.65,15.65,15.65,15.65,0.00%,155
+2015/11/6,15.65,15.65,15.65,15.65,15.65,0.00%,10
+2015/11/9,14.92,14.98,14.9,14.98,14.98,-4.28%,4321
+2015/11/10,14.81,14.85,14.796,14.796,14.796,-1.23%,1246
+2015/11/11,14.796,14.796,14.796,14.796,14.796,0.00%,1
+2015/11/12,14.5,14.59,14.5,14.5,14.5,-2.00%,1724
+2015/11/13,14.5,14.5,14.5,14.5,14.5,0.00%,0
+2015/11/16,14.15,14.15,14.15,14.15,14.15,-2.41%,400
+2015/11/17,14.15,14.15,14.15,14.15,14.15,0.00%,0
+2015/11/18,13.93,13.93,13.82,13.82,13.82,-2.33%,3686
+2015/11/19,13.81,13.925,13.81,13.92,13.92,0.72%,514
+2015/11/20,13.9,13.9,13.705,13.705,13.705,-1.54%,377
+2015/11/23,13.45,13.5,13.318,13.44,13.44,-1.93%,2483
+2015/11/24,13.9,13.9,13.85,13.85,13.85,3.05%,1109
+2015/11/25,13.65,13.65,13.65,13.65,13.65,-1.44%,300
+2015/11/27,13.65,13.65,13.65,13.65,13.65,0.00%,1
+2015/11/30,14.04,14.04,13,13.689,13.689,0.29%,1281
+2015/12/1,13.75,13.8,13.75,13.78,13.78,0.66%,1427
+2015/12/2,13.68,13.68,13.627,13.627,13.627,-1.11%,1186
+2015/12/3,13.665,13.665,13.655,13.655,13.655,0.21%,1031
+2015/12/4,13.897,13.897,13.82,13.82,13.82,1.21%,1500
+2015/12/7,13.59,13.59,13.59,13.59,13.59,-1.66%,444
+2015/12/8,13.693,13.77,13.693,13.77,13.77,1.32%,4764
+2015/12/9,13.8,13.8,13.71,13.782,13.782,0.09%,1135
+2015/12/10,13.778,13.796,13.69,13.794,13.794,0.09%,5115
+2015/12/11,13.95,14.23,13.95,14.058,14.058,1.91%,1154
+2015/12/14,14.044,14.044,14.02,14.02,14.02,-0.27%,736
+2015/12/15,13.711,13.711,13.711,13.711,13.711,-2.20%,300
+2015/12/16,13.79,13.88,13.79,13.86,13.86,1.09%,1098
+2015/12/17,13.6,13.68,13.6,13.629,13.629,-1.67%,917
+2015/12/18,13.9,14.11,13.9,14.02,14.02,2.87%,3208
+2015/12/21,14.261,14.27,14.196,14.27,14.27,1.78%,1404
+2015/12/22,14.21,14.21,13.939,13.96,13.96,-2.17%,1808
+2015/12/23,13.97,14.218,13.97,14.1,14.1,1.00%,1102
+2015/12/24,14.15,14.15,14.15,14.15,14.15,0.35%,427
+2015/12/28,14.24,14.24,13.93,13.93,13.93,-1.55%,255
+2015/12/29,14.12,14.279,14.12,14.24,14.24,2.23%,3774
+2015/12/30,14.24,14.24,14.24,14.24,14.24,0.00%,28
+2015/12/31,14.193,14.279,14.193,14.27,14.27,0.21%,885
+2016/1/4,14.5,14.59,13.782,13.86,13.86,-2.87%,1120
+2016/1/5,13.86,13.86,13.86,13.86,13.86,0.00%,32
+2016/1/6,13.84,13.91,13.84,13.91,13.91,0.36%,337
+2016/1/7,13.33,13.65,13.22,13.45,13.45,-3.31%,3364
+2016/1/8,13.399,13.45,13.38,13.44,13.44,-0.07%,3275
+2016/1/11,13.38,14.58,13.17,13.17,13.17,-2.01%,910
+2016/1/12,13.1,13.17,13.04,13.057,13.057,-0.86%,1917
+2016/1/13,13.021,13.021,12.993,12.993,12.993,-0.49%,724
+2016/1/14,13.174,13.174,13.134,13.134,13.134,1.09%,1551
+2016/1/15,12.97,12.97,12.97,12.97,12.97,-1.25%,858
+2016/1/19,14.58,14.58,13.12,14.39,14.39,10.95%,1950
+2016/1/20,13.24,13.24,13.24,13.24,13.24,-7.99%,1401
+2016/1/21,13.25,13.25,13.21,13.21,13.21,-0.23%,1095
+2016/1/22,13.33,13.35,13.33,13.35,13.35,1.06%,364
+2016/1/25,13.82,13.82,13.162,13.28,13.28,-0.52%,1351
+2016/1/26,13.47,13.47,13.47,13.47,13.47,1.43%,746
+2016/1/27,13.72,13.72,13.62,13.62,13.62,1.11%,1110
+2016/1/28,13.62,13.62,13.62,13.62,13.62,0.00%,1
+2016/1/29,13.62,13.62,13.62,13.62,13.62,0.00%,31
+2016/2/1,13.61,13.72,13.61,13.72,13.72,0.73%,834
+2016/2/2,13.66,13.66,13.56,13.56,13.56,-1.17%,992
+2016/2/3,13.56,13.56,13.56,13.56,13.56,0.00%,50
+2016/2/4,14.11,14.11,14.093,14.093,14.093,3.93%,801
+2016/2/5,13.86,13.86,13.846,13.846,13.846,-1.75%,314
+2016/2/8,14.2,14.2,13.86,13.89,13.89,0.32%,1779
+2016/2/9,13.41,13.51,13.41,13.51,13.51,-2.74%,1285
+2016/2/10,13.22,13.22,13.22,13.22,13.22,-2.15%,323
+2016/2/11,13.39,13.39,13.38,13.38,13.38,1.21%,2308
+2016/2/12,13.8,13.8,13.488,13.488,13.488,0.81%,2087
+2016/2/16,13.488,13.488,13.488,13.488,13.488,0.00%,40
+2016/2/17,13.3,13.83,13.3,13.83,13.83,2.54%,3469
+2016/2/18,13.82,13.82,13.82,13.82,13.82,-0.07%,468
+2016/2/19,13.79,13.79,13.79,13.79,13.79,-0.22%,176
+2016/2/22,14.04,14.14,14.04,14.14,14.14,2.54%,582
+2016/2/23,14.02,14.07,13.94,14.06,14.06,-0.57%,30645
+2016/2/24,13.834,14.14,13.8,14.12,14.12,0.43%,21178
+2016/2/25,13.97,13.97,13.71,13.84,13.84,-1.98%,8500
+2016/2/26,14.3,14.3,13.98,14.1,14.1,1.88%,16355
+2016/2/29,14.38,14.38,14.09,14.09,14.09,-0.07%,791
+2016/3/1,14.29,14.29,14.29,14.29,14.29,1.42%,1413
+2016/3/2,14.45,14.479,14.382,14.459,14.459,1.18%,3230
+2016/3/3,14.58,14.679,14.559,14.679,14.679,1.52%,4527
+2016/3/4,14.88,15.18,14.86,14.991,14.991,2.13%,5021
+2016/3/7,15.14,15.146,15.05,15.146,15.146,1.03%,2238
+2016/3/8,14.92,14.92,14.69,14.78,14.78,-2.42%,1942
+2016/3/9,14.9,14.909,14.9,14.909,14.909,0.87%,1017
+2016/3/10,14.83,14.83,14.734,14.734,14.734,-1.17%,1571
+2016/3/11,14.95,14.96,14.908,14.908,14.908,1.18%,3746
+2016/3/14,15.47,15.47,14.83,14.94,14.94,0.21%,3072
+2016/3/15,14.9,14.93,14.8,14.92,14.92,-0.13%,15406
+2016/3/16,15.09,15.09,15.09,15.09,15.09,1.14%,289
+2016/3/17,15.24,15.3,15.178,15.3,15.3,1.39%,657
+2016/3/18,15.38,15.38,15.21,15.33,15.33,0.20%,2271
+2016/3/21,15.248,15.29,15.248,15.29,15.29,-0.26%,512
+2016/3/22,15.17,15.27,15.17,15.25,15.25,-0.26%,871
+2016/3/23,14.93,14.957,14.848,14.848,14.848,-2.64%,17031
+2016/3/24,14.8,14.81,14.8,14.8,14.8,-0.32%,7345
+2016/3/28,14.885,14.885,14.885,14.885,14.885,0.57%,307
+2016/3/29,14.727,14.755,14.614,14.7,14.7,-1.24%,1942
+2016/3/30,14.63,14.63,14.527,14.527,14.527,-1.18%,287
+2016/3/31,14.527,14.527,14.527,14.527,14.527,0.00%,0
+2016/4/1,14.462,14.5,14.405,14.405,14.405,-0.84%,1362
+2016/4/4,14.37,14.37,14.37,14.37,14.37,-0.24%,251
+2016/4/5,14.283,14.283,14.283,14.283,14.283,-0.61%,352
+2016/4/6,14.21,14.21,14.21,14.21,14.21,-0.51%,396
+2016/4/7,14.05,14.05,13.76,13.794,13.794,-2.93%,3950
+2016/4/8,13.87,13.87,13.87,13.87,13.87,0.55%,143
+2016/4/11,13.75,13.95,13.75,13.911,13.911,0.30%,3630
+2016/4/12,13.95,14.31,13.95,14.31,14.31,2.87%,2610
+2016/4/13,14.41,14.5,14.34,14.49,14.49,1.26%,3218
+2016/4/14,14.54,14.54,14.437,14.53,14.53,0.28%,1902
+2016/4/15,14.341,14.41,14.21,14.39,14.39,-0.96%,5275
+2016/4/18,14.59,14.59,14.436,14.49,14.49,0.69%,951
+2016/4/19,14.605,14.84,14.605,14.834,14.834,2.37%,4080
+2016/4/20,14.71,14.94,14.71,14.81,14.81,-0.16%,4293
+2016/4/21,15.02,15.02,14.98,14.99,14.99,1.22%,970
+2016/4/22,15.12,15.22,14.99,15.01,15.01,0.13%,6514
+2016/4/25,15.05,15.05,14.89,14.892,14.892,-0.79%,5882
+2016/4/26,14.892,14.892,14.892,14.892,14.892,0.00%,99
+2016/4/27,14.753,14.753,14.753,14.753,14.753,-0.93%,274
+2016/4/28,14.798,14.798,14.79,14.79,14.79,0.25%,1140
+2016/4/29,15.05,15.112,15.05,15.06,15.06,1.83%,1426
+2016/5/2,15.069,15.069,14.982,15.04,15.04,-0.13%,1592
+2016/5/3,14.72,14.728,14.72,14.728,14.728,-2.07%,308
+2016/5/4,14.46,14.64,14.41,14.51,14.51,-1.48%,11350
+2016/5/5,14.25,14.25,14.25,14.25,14.25,-1.79%,513
+2016/5/6,14.15,14.221,14.15,14.221,14.221,-0.20%,360
+2016/5/9,14.221,14.221,14.221,14.221,14.221,0.00%,74
+2016/5/10,13.875,13.875,13.87,13.87,13.87,-2.47%,781
+2016/5/11,13.87,13.87,13.87,13.87,13.87,0.00%,394
+2016/5/12,14.04,14.04,13.698,13.81,13.81,-0.43%,635
+2016/5/13,13.746,13.9,13.746,13.9,13.9,0.65%,575
+2016/5/16,13.9,13.99,13.87,13.87,13.87,-0.22%,685
+2016/5/17,13.762,13.77,13.62,13.753,13.753,-0.84%,5418
+2016/5/18,13.74,13.768,13.74,13.768,13.768,0.11%,285
+2016/5/19,13.66,13.73,13.66,13.702,13.702,-0.48%,790
+2016/5/20,13.7,13.7,13.614,13.614,13.614,-0.64%,662
+2016/5/23,13.565,13.565,13.56,13.56,13.56,-0.40%,3778
+2016/5/24,13.71,13.71,13.71,13.71,13.71,1.11%,134
+2016/5/25,13.79,13.99,13.79,13.94,13.94,1.68%,1801
+2016/5/26,14.039,14.039,13.86,13.99,13.99,0.36%,2871
+2016/5/27,14.025,14.025,13.958,13.958,13.958,-0.23%,354
+2016/5/31,13.91,14,13.91,13.915,13.915,-0.31%,3224
+2016/6/1,13.68,13.777,13.66,13.752,13.752,-1.17%,1005
+2016/6/2,13.74,13.81,13.71,13.76,13.76,0.06%,737
+2016/6/3,13.973,14.04,13.973,13.99,13.99,1.67%,2280
+2016/6/6,14.18,14.18,14.035,14.035,14.035,0.32%,1433
+2016/6/7,13.7,13.7,13.5,13.64,13.64,-2.81%,6736
+2016/6/8,13.72,13.74,13.64,13.64,13.64,0.00%,2896
+2016/6/9,13.46,13.48,13.39,13.48,13.48,-1.17%,1085
+2016/6/10,13.48,13.48,13.48,13.48,13.48,0.00%,130
+2016/6/13,13.48,13.48,13.48,13.48,13.48,0.00%,120
+2016/6/14,13.48,13.48,13.48,13.48,13.48,0.00%,0
+2016/6/15,13.91,13.93,13.81,13.87,13.87,2.89%,5749
+2016/6/16,13.87,13.87,13.87,13.87,13.87,0.00%,50
+2016/6/17,13.65,13.65,13.65,13.65,13.65,-1.59%,150
+2016/6/20,13.82,13.82,13.82,13.82,13.82,1.25%,1652
+2016/6/21,14.03,14.03,13.98,13.98,13.98,1.16%,1401
+2016/6/22,14.19,14.19,14.07,14.12,14.12,1.00%,1368
+2016/6/23,14.175,14.37,14.175,14.25,14.25,0.92%,750
+2016/6/24,14.01,14.01,13.91,13.91,13.91,-2.39%,1650
+2016/6/27,13.92,13.99,13.92,13.99,13.99,0.58%,21059
+2016/6/28,13.9,14.4,13.9,14.4,14.4,2.93%,2222
+2016/6/29,14.306,14.468,14.26,14.41,14.41,0.07%,1645
+2016/6/30,14.376,14.5,14.316,14.5,14.5,0.62%,3228
+2016/7/1,14.5,14.74,14.5,14.74,14.74,1.66%,1972
+2016/7/5,14.59,14.59,14.359,14.37,14.37,-2.51%,5691
+2016/7/6,14.155,14.225,14.095,14.191,14.191,-1.25%,1900
+2016/7/7,14,14,13.91,13.94,13.94,-1.77%,3240
+2016/7/8,13.94,13.94,13.94,13.94,13.94,0.00%,2
+2016/7/11,14.1,14.23,14.1,14.197,14.197,1.84%,4417
+2016/7/12,14.48,14.624,14.32,14.624,14.624,3.01%,6678
+2016/7/13,14.837,14.837,14.7,14.8,14.8,1.20%,7034
+2016/7/14,14.75,14.789,14.7,14.71,14.71,-0.61%,2582
+2016/7/15,14.88,15.03,14.83,15.03,15.03,2.18%,462
+2016/7/18,14.81,14.81,14.81,14.81,14.81,-1.46%,2000
+2016/7/19,14.93,14.93,14.82,14.92,14.92,0.74%,7281
+2016/7/20,14.844,14.863,14.844,14.863,14.863,-0.38%,2292
+2016/7/21,14.87,14.99,14.82,14.873,14.873,0.07%,749
+2016/7/22,14.99,14.99,14.62,14.62,14.62,-1.70%,5394
+2016/7/25,14.63,14.72,14.622,14.71,14.71,0.62%,5831
+2016/7/26,14.58,14.7,14.58,14.7,14.7,-0.07%,799
+2016/7/27,14.55,14.67,13.745,14.499,14.499,-1.37%,4835
+2016/7/28,14.67,14.67,14.585,14.585,14.585,0.59%,1450
+2016/7/29,14.64,14.75,14.6,14.615,14.615,0.21%,10324
+2016/8/1,14.89,14.89,14.42,14.58,14.58,-0.24%,20572
+2016/8/2,14.68,14.76,14.48,14.49,14.49,-0.62%,4407
+2016/8/3,14.38,14.58,14.38,14.55,14.55,0.41%,15825
+2016/8/4,14.55,14.55,14.55,14.55,14.55,0.00%,0
+2016/8/5,14.226,14.3,14.22,14.22,14.22,-2.27%,1523
+2016/8/8,14.22,14.22,14.22,14.22,14.22,0.00%,38
+2016/8/9,14.31,14.31,14.209,14.209,14.209,-0.08%,461
+2016/8/10,14.75,14.75,14.401,14.401,14.401,1.35%,1852
+2016/8/11,14.416,14.416,14.41,14.41,14.41,0.06%,2885
+2016/8/12,14.2,14.2,14.04,14.04,14.04,-2.57%,18780
+2016/8/15,14.05,14.186,13.93,14.186,14.186,1.04%,17806
+2016/8/16,14.16,14.317,14.12,14.317,14.317,0.92%,8526
+2016/8/17,14.317,14.317,14.317,14.317,14.317,0.00%,16
+2016/8/18,14.317,14.317,14.317,14.317,14.317,0.00%,24
+2016/8/19,14.34,14.4,14.21,14.4,14.4,0.58%,953
+2016/8/22,13.01,14.1,13,14.089,14.089,-2.16%,3190
+2016/8/23,13.92,13.927,13.88,13.88,13.88,-1.48%,7410
+2016/8/24,13.74,13.759,13.74,13.759,13.759,-0.87%,2619
+2016/8/25,13.759,13.759,13.759,13.759,13.759,0.00%,72
+2016/8/26,13.64,13.814,13.64,13.652,13.652,-0.78%,1717
+2016/8/29,13.7,13.714,13.633,13.641,13.641,-0.08%,1667
+2016/8/30,13.631,13.631,13.631,13.631,13.631,-0.07%,499
+2016/8/31,13.74,13.74,13.7,13.7,13.7,0.51%,7017
+2016/9/1,13.7,13.7,13.7,13.7,13.7,0.00%,60
+2016/9/2,13.7,13.74,13.56,13.7,13.7,0.00%,5277
+2016/9/6,13.62,13.91,13.62,13.91,13.91,1.53%,789
+2016/9/7,13.85,13.85,13.75,13.85,13.85,-0.43%,9218
+2016/9/8,13.782,13.787,13.782,13.787,13.787,-0.45%,1077
+2016/9/9,13.79,13.79,13.63,13.63,13.63,-1.14%,2605
+2016/9/12,13.62,13.81,13.62,13.81,13.81,1.32%,1767
+2016/9/13,13.69,13.83,13.69,13.781,13.781,-0.21%,2937
+2016/9/14,13.781,13.781,13.781,13.781,13.781,0.00%,68
+2016/9/15,13.82,14.26,13.82,14.142,14.142,2.62%,2937
+2016/9/16,14.17,14.2,14.148,14.2,14.2,0.41%,1640
+2016/9/19,14.174,14.174,14.174,14.174,14.174,-0.18%,252
+2016/9/20,14.174,14.174,14.174,14.174,14.174,0.00%,14
+2016/9/21,14.16,14.16,14.149,14.149,14.149,-0.18%,850
+2016/9/22,14.3,14.44,14.3,14.385,14.385,1.67%,6075
+2016/9/23,13.94,14.5,13.9,14.49,14.49,0.73%,4904
+2016/9/26,14.49,14.49,14.373,14.373,14.373,-0.81%,775
+2016/9/27,14.373,14.373,14.373,14.373,14.373,0.00%,16
+2016/9/28,14.302,14.302,14.302,14.302,14.302,-0.49%,355
+2016/9/29,14.352,14.352,14.352,14.352,14.352,0.35%,200
+2016/9/30,14.5,14.5,14.5,14.5,14.5,1.03%,994
+2016/10/3,14.85,14.85,14.39,14.39,14.39,-0.76%,2657
+2016/10/4,14.224,14.224,14.224,14.224,14.224,-1.15%,400
+2016/10/5,14.22,14.227,14.22,14.227,14.227,0.02%,2500
+2016/10/6,14.18,14.18,14.18,14.18,14.18,-0.33%,699
+2016/10/7,14.2,14.28,14.2,14.28,14.28,0.71%,1176
+2016/10/10,14.28,14.38,14.28,14.38,14.38,0.70%,758
+2016/10/11,14.38,14.38,14.38,14.38,14.38,0.00%,20
+2016/10/12,14.38,14.38,14.38,14.38,14.38,0.00%,21
+2016/10/13,14.04,14.04,13.98,13.99,13.99,-2.71%,8052
+2016/10/14,13.84,13.908,13.84,13.857,13.857,-0.95%,1304
+2016/10/17,13.816,13.836,13.816,13.836,13.836,-0.15%,1516
+2016/10/18,13.836,13.836,13.836,13.836,13.836,0.00%,0
+2016/10/19,13.764,13.78,13.764,13.78,13.78,-0.40%,1300
+2016/10/20,13.75,13.814,13.75,13.785,13.785,0.04%,2360
+2016/10/21,13.785,13.785,13.785,13.785,13.785,0.00%,0
+2016/10/24,13.83,13.83,13.7,13.7,13.7,-0.62%,8578
+2016/10/25,14.058,14.08,14.03,14.068,14.068,2.69%,7200
+2016/10/26,14.071,14.107,14.07,14.079,14.079,0.08%,1400
+2016/10/27,14.2,14.2,14.19,14.195,14.195,0.82%,801
+2016/10/28,14.36,14.38,14.36,14.38,14.38,1.30%,2868
+2016/10/31,14.41,14.48,14.41,14.45,14.45,0.49%,1558
+2016/11/1,14.564,14.626,14.52,14.59,14.59,0.97%,3954
+2016/11/2,14.49,14.584,14.49,14.544,14.544,-0.32%,692
+2016/11/3,14.7,14.78,14.67,14.67,14.67,0.87%,4290
+2016/11/4,14.897,14.897,14.83,14.855,14.855,1.26%,951
+2016/11/7,14.97,15.2,14.97,15.157,15.157,2.03%,9093
+2016/11/8,15.303,15.669,15.303,15.627,15.627,3.10%,11050
+2016/11/9,16.17,16.17,15.977,16.101,16.101,3.03%,3804
+2016/11/10,16.71,16.81,16.57,16.7,16.7,3.72%,39838
+2016/11/11,17.39,17.55,16.39,16.55,16.55,-0.90%,24662
+2016/11/14,16.88,16.88,16,16.453,16.453,-0.59%,47178
+2016/11/15,16.08,16.427,16.08,16.39,16.39,-0.38%,23273
+2016/11/16,16.34,16.34,16.04,16.157,16.157,-1.42%,22032
+2016/11/17,16.35,16.49,16.23,16.373,16.373,1.34%,19800
+2016/11/18,16.071,16.33,16.071,16.33,16.33,-0.26%,20313
+2016/11/21,16.5,16.68,16.5,16.576,16.576,1.51%,3374
+2016/11/22,16.41,16.78,16.41,16.759,16.759,1.10%,6027
+2016/11/23,16.729,17.23,16.71,17.2,17.2,2.63%,28766
+2016/11/25,17.3,17.61,17.251,17.61,17.61,2.38%,8625
+2016/11/28,19,19,17.411,17.411,17.411,-1.13%,12331
+2016/11/29,17.213,17.213,16.98,17.11,17.11,-1.73%,86497
+2016/11/30,17.26,17.35,16.89,16.89,16.89,-1.29%,4887
+2016/12/1,17.73,17.73,17.196,17.3,17.3,2.43%,31456
+2016/12/2,17.13,17.32,17.13,17.167,17.167,-0.77%,1478
+2016/12/5,17.6,17.681,17.52,17.52,17.52,2.06%,3778
+2016/12/6,17.33,17.55,17.33,17.53,17.53,0.06%,2345
+2016/12/7,17.31,17.35,17.21,17.298,17.298,-1.32%,4718
+2016/12/8,17.232,17.232,17.082,17.082,17.082,-1.25%,1554
+2016/12/9,17.21,17.41,17.21,17.302,17.302,1.29%,1416
+2016/12/12,17.05,17.144,17.049,17.05,17.05,-1.46%,1511
+2016/12/13,17,17.007,16.75,17.007,17.007,-0.25%,3983
+2016/12/14,16.715,16.99,16.715,16.99,16.99,-0.10%,4873
+2016/12/15,16.84,16.84,16.84,16.84,16.84,-0.88%,285
+2016/12/16,16.75,16.84,16.59,16.59,16.59,-1.48%,2696
+2016/12/19,16.33,16.33,16.16,16.21,16.21,-2.29%,5753
+2016/12/20,16.18,16.3,16.18,16.3,16.3,0.56%,750
+2016/12/21,16.3,16.3,16.3,16.3,16.3,0.00%,580
+2016/12/22,16.15,16.39,16.15,16.39,16.39,0.55%,385
+2016/12/23,16.25,16.27,16.13,16.27,16.27,-0.73%,2106
+2016/12/27,16.27,17.95,16.18,16.36,16.36,0.55%,1348
+2016/12/28,16.22,16.29,16.22,16.29,16.29,-0.43%,721
+2016/12/29,16.37,16.37,16.222,16.259,16.259,-0.19%,1303
+2016/12/30,16.3,16.4,16.3,16.35,16.35,0.56%,2360
+2017/1/3,16.84,17.63,16,16.24,16.24,-0.67%,11490
+2017/1/4,17.999,18,16.6,16.639,16.639,2.46%,2886
+2017/1/5,16.54,16.54,16.484,16.484,16.484,-0.93%,2343
+2017/1/6,16.39,16.63,16.39,16.47,16.47,-0.08%,515
+2017/1/9,16.57,16.59,16.545,16.59,16.59,0.73%,109740
+2017/1/10,17.013,17.11,16.971,17.036,17.036,2.69%,3616
+2017/1/11,17.02,17.02,16.89,16.89,16.89,-0.86%,6618
+2017/1/12,17.31,17.454,17.3,17.33,17.33,2.61%,3659
+2017/1/13,17.344,17.59,17.344,17.59,17.59,1.50%,22701
+2017/1/17,17.96,17.96,17.043,17.13,17.13,-2.62%,19794
+2017/1/18,17.127,17.15,17.025,17.12,17.12,-0.06%,9735
+2017/1/19,17,17,17,17,17,-0.70%,128
+2017/1/20,17.22,17.22,17.07,17.14,17.14,0.82%,3477
+2017/1/23,17.15,17.33,17.13,17.33,17.33,1.11%,6887
+2017/1/24,17.61,17.74,17.54,17.73,17.73,2.31%,9067
+2017/1/25,17.64,17.74,17.58,17.734,17.734,0.02%,7964
+2017/1/26,17.72,17.72,17.336,17.47,17.47,-1.49%,3080
+2017/1/27,17.58,17.62,17.45,17.62,17.62,0.86%,703
+2017/1/30,17.5,17.513,17.24,17.42,17.42,-1.14%,3265
+2017/1/31,17.63,17.83,17.63,17.78,17.78,2.07%,4226
+2017/2/1,17.82,17.82,17.63,17.68,17.68,-0.56%,20685
+2017/2/2,17.49,17.58,17.33,17.46,17.46,-1.24%,6926
+2017/2/3,17.27,17.27,17.01,17.14,17.14,-1.83%,8646
+2017/2/6,17.19,17.19,17.19,17.19,17.19,0.29%,540
+2017/2/7,17.16,17.22,17.11,17.21,17.21,0.12%,1819
+2017/2/8,17.51,17.57,17.45,17.51,17.51,1.74%,2367
+2017/2/9,17.54,17.54,17.2,17.26,17.26,-1.43%,7117
+2017/2/10,17.8,18.16,17.8,18.1,18.1,4.87%,28642
+2017/2/13,18.48,18.7,18.17,18.26,18.26,0.88%,31051
+2017/2/14,18.53,18.53,17.87,17.87,17.87,-2.14%,12636
+2017/2/15,17.9,18.09,17.9,18.09,18.09,1.23%,1664
+2017/2/16,18.03,18.03,17.81,17.83,17.83,-1.44%,16799
+2017/2/17,17.69,17.8,17.62,17.71,17.71,-0.67%,9217
+2017/2/21,17.98,18.1,17.8,17.97,17.97,1.47%,11537
+2017/2/22,17.94,17.94,17.84,17.89,17.89,-0.45%,4779
+2017/2/23,17.75,17.75,17.27,17.31,17.31,-3.24%,8642
+2017/2/24,17.28,17.55,17.28,17.51,17.51,1.16%,1832
+2017/2/27,17.48,17.54,17.48,17.54,17.54,0.17%,607
+2017/2/28,17.58,17.7,17.57,17.59,17.59,0.29%,4877
+2017/3/1,17.94,17.94,17.75,17.75,17.75,0.91%,13648
+2017/3/2,17.58,17.58,17.53,17.53,17.53,-1.24%,2237
+2017/3/3,16.12,17.71,15.95,17.67,17.67,0.80%,311050
+2017/3/6,17.5,17.5,16.92,17.35,17.35,-1.81%,7555
+2017/3/7,17.35,17.35,16.87,17.07,17.07,-1.61%,7612
+2017/3/8,17.11,17.11,16.94,16.94,16.94,-0.76%,4206
+2017/3/9,16.85,16.93,16.79,16.91,16.91,-0.18%,14012
+2017/3/10,16.91,16.98,16.86,16.95,16.95,0.24%,3253
+2017/3/13,17.04,17.17,17.04,17.15,17.15,1.18%,10882
+2017/3/14,17.2,17.21,17.2,17.21,17.21,0.35%,1265
+2017/3/15,17.36,17.42,17.32,17.42,17.42,1.22%,5058
+2017/3/16,16.91,17.52,16.91,17.39,17.39,-0.17%,2328
+2017/3/17,17.5,17.59,17.5,17.59,17.59,1.15%,4464
+2017/3/20,17.57,17.57,17.3,17.31,17.31,-1.59%,3111
+2017/3/21,17.21,17.22,17.01,17.06,17.06,-1.44%,4166
+2017/3/22,16.99,17.24,16.99,17.24,17.24,1.06%,1597
+2017/3/23,17.15,17.28,17.13,17.28,17.28,0.23%,5397
+2017/3/24,17.19,17.22,17.15,17.2,17.2,-0.46%,4122
+2017/3/27,16.86,17.17,16.78,17.13,17.13,-0.41%,10984
+2017/3/28,17.15,17.42,17.12,17.42,17.42,1.69%,935
+2017/3/29,17.45,17.46,17.4,17.4,17.4,-0.11%,2420
+2017/3/30,17.55,17.7,17.43,17.43,17.43,0.17%,3927
+2017/3/31,17.09,17.32,17.09,17.31,17.31,-0.69%,2775
+2017/4/3,17.3,17.3,16.99,17,17,-1.79%,8354
+2017/4/4,17.01,17.11,17.01,17.11,17.11,0.65%,895
+2017/4/5,17.5,17.57,17.42,17.51,17.51,2.34%,3074
+2017/4/6,17.47,17.47,17.31,17.36,17.36,-0.86%,3577
+2017/4/7,17.12,17.27,17.12,17.26,17.26,-0.58%,3237
+2017/4/10,16.98,17.07,16.98,17.04,17.04,-1.27%,15386
+2017/4/11,17.15,17.15,16.91,17.06,17.06,0.12%,7229
+2017/4/12,16.89,16.89,16.59,16.64,16.64,-2.46%,5187
+2017/4/13,16.73,16.87,16.73,16.75,16.75,0.66%,8715
+2017/4/17,16.98,17.06,16.9,16.94,16.94,1.13%,3020
+2017/4/18,16.66,16.66,16.43,16.57,16.57,-2.18%,7640
+2017/4/19,16.71,16.71,16.37,16.55,16.55,-0.12%,3051
+2017/4/20,16.66,16.66,16.64,16.64,16.64,0.54%,824
+2017/4/21,16.64,16.64,16.64,16.64,16.64,0.00%,56
+2017/4/24,16.5,16.7,16.5,16.69,16.69,0.30%,4225
+2017/4/25,16.83,16.96,16.82,16.96,16.96,1.62%,1777
+2017/4/26,16.94,16.94,16.81,16.94,16.94,-0.12%,965
+2017/4/27,16.79,16.89,16.79,16.81,16.81,-0.77%,4886
+2017/4/28,16.9,16.9,16.9,16.9,16.9,0.54%,420
+2017/5/1,16.92,17.3,16.9,17.27,17.27,2.19%,12605
+2017/5/2,17.1,17.11,17.1,17.1,17.1,-0.98%,388
+2017/5/3,16.58,16.61,16.4,16.4,16.4,-4.09%,5099
+2017/5/4,16.13,16.3,16.13,16.3,16.3,-0.61%,2399
+2017/5/5,16.4,16.44,16.4,16.44,16.44,0.86%,890
+2017/5/8,16.22,16.24,16.08,16.1,16.1,-2.07%,4944
+2017/5/9,16.24,16.27,16.13,16.13,16.13,0.19%,801
+2017/5/10,16.19,16.27,16.17,16.27,16.27,0.87%,3605
+2017/5/11,16.47,16.47,16.2,16.36,16.36,0.55%,2119
+2017/5/12,16.29,16.42,16.29,16.42,16.42,0.37%,5288
+2017/5/15,16.56,16.62,16.45,16.45,16.45,0.18%,8475
+2017/5/16,16.56,16.64,16.5,16.64,16.64,1.16%,737
+2017/5/17,16.54,16.56,16.45,16.53,16.53,-0.66%,3518
+2017/5/18,16.36,16.44,16.34,16.43,16.43,-0.60%,3901
+2017/5/19,16.68,16.83,16.68,16.83,16.83,2.43%,599
+2017/5/22,16.77,16.85,16.77,16.85,16.85,0.12%,411
+2017/5/23,16.75,16.79,16.75,16.79,16.79,-0.36%,710
+2017/5/24,16.75,16.82,16.73,16.81,16.81,0.12%,2225
+2017/5/25,16.84,16.87,16.84,16.87,16.87,0.36%,948
+2017/5/26,16.8,16.8,16.66,16.66,16.66,-1.24%,427
+2017/5/30,16.25,16.7,16.25,16.61,16.61,-0.30%,112077
+2017/5/31,16.68,16.76,16.68,16.76,16.76,0.90%,1017
+2017/6/1,16.78,16.9,16.77,16.85,16.85,0.54%,4778
+2017/6/2,16.71,16.71,16.7,16.7,16.7,-0.89%,336
+2017/6/5,16.64,16.64,16.58,16.6,16.6,-0.60%,970
+2017/6/6,16.55,16.55,16.55,16.55,16.55,-0.30%,476
+2017/6/7,16.45,16.67,16.45,16.67,16.67,0.73%,918
+2017/6/8,16.72,16.85,16.72,16.85,16.85,1.08%,542
+2017/6/9,17.06,17.06,17.06,17.06,17.06,1.25%,306
+2017/6/12,16.78,17.01,16.78,16.9,16.9,-0.94%,17444
+2017/6/13,16.72,16.83,16.72,16.83,16.83,-0.41%,1285
+2017/6/14,16.83,16.83,16.83,16.83,16.83,0.00%,11
+2017/6/15,16.72,16.72,16.64,16.64,16.64,-1.13%,276
+2017/6/16,16.64,16.64,16.64,16.64,16.64,0.00%,50
+2017/6/19,16.8,16.8,16.8,16.8,16.8,0.96%,401
+2017/6/20,16.8,16.8,16.8,16.8,16.8,0.00%,7
+2017/6/21,16.74,16.83,16.74,16.83,16.83,0.18%,1059
+2017/6/22,16.83,16.83,16.83,16.83,16.83,0.00%,2
+2017/6/23,16.09,17.03,16,16.99,16.99,0.95%,993
+2017/6/26,17.02,17.02,17.02,17.02,17.02,0.18%,470
+2017/6/27,17.05,17.28,17.03,17.07,17.07,0.29%,3825
+2017/6/28,17.26,17.28,17.24,17.24,17.24,1.00%,440
+2017/6/29,17.24,17.24,17.24,17.24,17.24,0.00%,120
+2017/6/30,17.38,17.46,17.38,17.46,17.46,1.28%,150851
+2017/7/3,17.41,17.41,17.27,17.27,17.27,-1.09%,5081
+2017/7/5,17.09,17.13,17.09,17.13,17.13,-0.81%,626
+2017/7/6,17.101,17.2,17.1,17.2,17.2,0.41%,2182
+2017/7/7,17.2,17.2,17.2,17.2,17.2,0.00%,30
+2017/7/10,17.48,17.48,17.02,17.05,17.05,-0.87%,2877
+2017/7/11,17.05,17.05,17.05,17.05,17.05,0.00%,27
+2017/7/12,17.05,17.05,17.05,17.05,17.05,0.00%,26
+2017/7/13,17.05,17.05,17.05,17.05,17.05,0.00%,93
+2017/7/14,17.05,17.05,17.05,17.05,17.05,0.00%,49
+2017/7/17,17.48,17.61,17.48,17.61,17.61,3.28%,911
+2017/7/18,17.653,17.654,17.622,17.654,17.654,0.25%,406
+2017/7/19,17.65,17.65,17.65,17.65,17.65,-0.02%,15
+2017/7/20,17.56,17.56,17.56,17.56,17.56,-0.51%,229
+2017/7/21,17.65,17.67,17.52,17.52,17.52,-0.23%,1098
+2017/7/24,17.52,17.52,17.52,17.52,17.52,0.00%,88
+2017/7/25,17.88,18.28,17.88,18.27,18.27,4.28%,154428
+2017/7/26,18.55,18.57,18.45,18.57,18.57,1.64%,2826
+2017/7/27,18.67,18.7,18.54,18.54,18.54,-0.16%,1373
+2017/7/28,18.51,18.59,18.51,18.59,18.59,0.27%,1220
+2017/7/31,18.6,18.64,18.57,18.64,18.64,0.27%,6357
+2017/8/1,18.65,18.65,18.5,18.57,18.57,-0.38%,8906
+2017/8/2,18.69,18.69,18.61,18.61,18.61,0.22%,467
+2017/8/3,18.6,18.6,18.52,18.58,18.58,-0.16%,421
+2017/8/4,18.6,18.62,18.6,18.62,18.62,0.22%,559
+2017/8/7,18.76,18.83,18.68,18.74,18.74,0.64%,3543
+2017/8/8,18.98,18.98,18.76,18.93,18.93,1.01%,743
+2017/8/9,18.83,18.83,18.83,18.83,18.83,-0.53%,893
+2017/8/10,18.72,18.85,18.68,18.73,18.73,-0.53%,2390
+2017/8/11,18.81,18.81,18.78,18.79,18.79,0.32%,20859
+2017/8/14,18.76,18.76,18.76,18.76,18.76,-0.16%,294
+2017/8/15,18.64,18.64,18.64,18.64,18.64,-0.64%,379
+2017/8/16,18.86,19.23,18.86,19.19,19.19,2.95%,4415
+2017/8/17,19.07,19.07,18.71,18.71,18.71,-2.50%,4517
+2017/8/18,18.87,18.96,18.84,18.92,18.92,1.12%,2325
+2017/8/21,19.19,19.25,19.16,19.24,19.24,1.69%,3592
+2017/8/22,19.39,19.39,19.23,19.3,19.3,0.31%,5281
+2017/8/23,19.36,19.36,19.22,19.28,19.28,-0.10%,9480
+2017/8/24,19.33,19.63,19.33,19.63,19.63,1.82%,1782
+2017/8/25,19.65,19.66,19.62,19.63,19.63,0.00%,3201
+2017/8/28,19.86,19.88,19.62,19.85,19.85,1.12%,11992
+2017/8/29,20,20,19.92,19.959,19.959,0.55%,3351
+2017/8/30,19.86,19.86,19.78,19.81,19.81,-0.75%,9390
+2017/8/31,19.87,19.87,19.8,19.8,19.8,-0.05%,4256
+2017/9/1,19.87,19.96,19.87,19.95,19.95,0.76%,7628
+2017/9/5,20.28,20.28,20.03,20.039,20.039,0.45%,21781
+2017/9/6,20.16,20.21,20.13,20.2,20.2,0.80%,6874
+2017/9/7,20.17,20.17,20.06,20.13,20.13,-0.35%,4312
+2017/9/8,19.8,19.8,19.47,19.5,19.5,-3.13%,12209
+2017/9/11,19.62,19.73,19.62,19.73,19.73,1.18%,2418
+2017/9/12,19.8,19.8,19.42,19.46,19.46,-1.37%,2262
+2017/9/13,19.18,19.18,19.07,19.08,19.08,-1.95%,5338
+2017/9/14,18.96,19.02,18.93,18.95,18.95,-0.68%,2865
+2017/9/15,18.9,18.961,18.85,18.946,18.946,-0.02%,2654
+2017/9/18,19.04,19.11,19.04,19.04,19.04,0.50%,1526
+2017/9/19,19.01,19.05,19,19.05,19.05,0.05%,3452
+2017/9/20,18.97,19.14,18.95,18.98,18.98,-0.37%,3735
+2017/9/21,18.76,18.91,18.76,18.82,18.82,-0.84%,3379
+2017/9/22,18.83,18.88,18.83,18.88,18.88,0.32%,417
+2017/9/25,18.79,18.83,18.76,18.83,18.83,-0.26%,2833
+2017/9/26,18.75,18.77,18.66,18.74,18.74,-0.48%,7583
+2017/9/27,18.75,18.75,18.75,18.75,18.75,0.05%,180
+2017/9/28,18.75,18.75,18.75,18.75,18.75,0.00%,82
+2017/9/29,19.07,19.07,18.87,18.95,18.95,1.07%,2633
+2017/10/2,18.94,18.95,18.93,18.93,18.93,-0.11%,10388
+2017/10/3,18.93,18.93,18.93,18.93,18.93,0.00%,83
+2017/10/4,19.05,19.07,18.94,18.97,18.97,0.21%,6528
+2017/10/5,19.34,19.57,19.34,19.5,19.5,2.79%,7269
+2017/10/6,19.4,19.49,19.4,19.49,19.49,-0.05%,591
+2017/10/9,19.51,19.51,19.51,19.51,19.51,0.10%,359
+2017/10/10,19.45,19.68,19.45,19.68,19.68,0.87%,1366
+2017/10/11,19.75,19.87,19.75,19.87,19.87,0.97%,3155
+2017/10/12,20,20.13,20,20.05,20.05,0.91%,4942
+2017/10/13,20.11,20.13,20.04,20.04,20.04,-0.05%,1689
+2017/10/16,20.68,20.81,20.67,20.75,20.75,3.54%,3215
+2017/10/17,20.62,20.62,20.49,20.54,20.54,-1.01%,2931
+2017/10/18,20.43,20.43,20.32,20.39,20.39,-0.73%,2021
+2017/10/19,20.25,20.37,20.25,20.37,20.37,-0.10%,641
+2017/10/20,20.49,20.49,20.24,20.25,20.25,-0.59%,1194
+2017/10/23,20.31,20.48,20.31,20.4,20.4,0.74%,1679
+2017/10/24,20.43,20.57,20.43,20.57,20.57,0.83%,699
+2017/10/25,20.38,20.38,20.38,20.38,20.38,-0.92%,334
+2017/10/26,20.34,20.43,20.32,20.43,20.43,0.25%,978
+2017/10/27,19.81,19.98,19.8,19.98,19.98,-2.20%,2612
+2017/10/30,19.96,20.01,19.87,20.01,20.01,0.15%,3405
+2017/10/31,19.86,19.9,19.86,19.9,19.9,-0.55%,422
+2017/11/1,20.14,20.24,20.08,20.08,20.08,0.90%,5891
+2017/11/2,20.11,20.14,20.11,20.14,20.14,0.30%,1524
+2017/11/3,20.04,20.06,19.98,20.06,20.06,-0.40%,14454
+2017/11/6,20.32,20.34,20.25,20.34,20.34,1.40%,2303
+2017/11/7,20.02,20.02,19.82,19.82,19.82,-2.56%,1310
+2017/11/8,19.97,19.97,19.91,19.92,19.92,0.50%,5991
+2017/11/9,19.78,19.9,19.78,19.89,19.89,-0.15%,4399
+2017/11/10,19.9,19.9,19.75,19.75,19.75,-0.70%,2553
+2017/11/13,20.08,20.4,20.02,20.09,20.09,1.72%,28394
+2017/11/14,20,20,19.62,19.64,19.64,-2.24%,19400
+2017/11/15,20,20,19.65,19.65,19.65,0.05%,2217
+2017/11/16,19.66,19.71,19.57,19.66,19.66,0.05%,6829
+2017/11/17,19.71,19.79,19.66,19.78,19.78,0.61%,4257
+2017/11/20,19.66,19.89,19.66,19.89,19.89,0.56%,1415
+2017/11/21,20.13,20.16,20.13,20.15,20.15,1.31%,1938
+2017/11/22,20.17,20.27,20.17,20.2,20.2,0.25%,3110
+2017/11/24,20.56,20.56,20.34,20.42,20.42,1.09%,30135
+2017/11/27,20.27,20.27,20.1,20.128,20.128,-1.43%,1424
+2017/11/28,19.89,19.89,19.72,19.82,19.82,-1.53%,11261
+2017/11/29,19.66,19.72,19.58,19.61,19.61,-1.06%,9457
+2017/11/30,19.72,19.72,19.61,19.66,19.66,0.25%,8576
+2017/12/1,19.63,19.87,19.62,19.754,19.754,0.48%,22938
+2017/12/4,19.725,19.725,19.645,19.645,19.645,-0.55%,1613
+2017/12/5,19.62,20.43,18.805,18.88,18.88,-3.89%,18195
+2017/12/6,18.99,19.08,18.875,18.98,18.98,0.53%,3346
+2017/12/7,20.42,20.42,18.921,18.921,18.921,-0.31%,2805
+2017/12/8,19.013,19.06,18.965,19.05,19.05,0.68%,3462
+2017/12/11,19.23,19.245,19.192,19.22,19.22,0.89%,1093
+2017/12/12,19.24,19.35,19.24,19.31,19.31,0.47%,4451
+2017/12/13,19.455,19.58,19.455,19.58,19.58,1.40%,4525
+2017/12/14,19.49,19.56,19.49,19.56,19.56,-0.10%,1621
+2017/12/15,19.82,20.06,19.725,20,20,2.25%,11365
+2017/12/18,20.02,20.07,19.89,20.07,20.07,0.35%,3838
+2017/12/19,20.09,20.17,20.055,20.055,20.055,-0.07%,2164
+2017/12/20,20.42,20.525,20.36,20.415,20.415,1.80%,2264
+2017/12/21,20.5,20.55,20.454,20.55,20.55,0.66%,4319
+2017/12/22,20.63,20.695,20.63,20.695,20.695,0.71%,1004
+2017/12/26,20.91,20.91,20.837,20.89,20.89,0.94%,2386
+2017/12/27,21.03,21.03,20.913,20.945,20.945,0.26%,6736
+2017/12/28,21.085,21.259,21.085,21.16,21.16,1.03%,174790
+2017/12/29,21.11,21.11,20.975,21.059,21.059,-0.48%,4689
+2018/1/2,21.07,21.07,20.873,20.922,20.922,-0.65%,14654
+2018/1/3,20.806,20.826,20.65,20.81,20.81,-0.54%,6617
+2018/1/4,20.751,20.87,20.75,20.778,20.778,-0.15%,8625
+2018/1/5,20.61,20.67,20.6,20.62,20.62,-0.76%,2269
+2018/1/8,20.64,20.66,20.59,20.64,20.64,0.10%,3944
+2018/1/9,20.67,20.67,20.53,20.53,20.53,-0.53%,1530
+2018/1/10,20.68,20.696,20.64,20.65,20.65,0.58%,2909
+2018/1/11,20.7,20.7,20.5,20.61,20.61,-0.19%,2485
+2018/1/12,20.69,20.69,20.56,20.585,20.585,-0.12%,4477
+2018/1/16,20.43,20.511,20.379,20.511,20.511,-0.36%,1917
+2018/1/17,20.31,20.39,20.31,20.33,20.33,-0.88%,5831
+2018/1/18,20.46,20.46,20.417,20.417,20.417,0.43%,983
+2018/1/19,20.33,20.39,20.33,20.335,20.335,-0.40%,9149
+2018/1/22,20.43,20.45,20.4,20.45,20.45,0.57%,1766
+2018/1/23,20.02,20.02,19.869,19.945,19.945,-2.47%,5436
+2018/1/24,20.46,20.6,20.46,20.6,20.6,3.28%,2747
+2018/1/25,20.67,20.678,20.473,20.473,20.473,-0.62%,2945
+2018/1/26,20.32,20.49,20.32,20.464,20.464,-0.04%,3961
+2018/1/29,20.39,20.43,20.39,20.43,20.43,-0.17%,449
+2018/1/30,20.37,20.37,20.319,20.351,20.351,-0.39%,1314
+2018/1/31,20.531,20.531,20.45,20.45,20.45,0.49%,1250
+2018/2/1,20.44,20.54,20.44,20.52,20.52,0.34%,3468
+2018/2/2,20.59,20.59,20.25,20.256,20.256,-1.29%,14532
+2018/2/5,20.55,20.83,20.36,20.46,20.46,1.01%,9957
+2018/2/6,20.44,20.46,20.31,20.46,20.46,0.00%,7945
+2018/2/7,20.08,20.08,19.73,19.778,19.778,-3.33%,5199
+2018/2/8,19.88,19.88,19.62,19.62,19.62,-0.80%,16503
+2018/2/9,19.62,19.62,19.47,19.5,19.5,-0.61%,2199
+2018/2/12,19.7,19.81,19.648,19.79,19.79,1.49%,19487
+2018/2/13,20.105,20.28,20.09,20.28,20.28,2.48%,13290
+2018/2/14,20.37,20.71,20.34,20.69,20.69,2.02%,37218
+2018/2/15,20.72,20.72,20.592,20.7,20.7,0.05%,2286
+2018/2/16,20.65,20.853,20.65,20.65,20.65,-0.24%,155169
+2018/2/20,20.55,20.55,20.39,20.43,20.43,-1.07%,3839
+2018/2/21,20.42,20.68,20.42,20.5,20.5,0.34%,7125
+2018/2/22,20.62,20.62,20.62,20.62,20.62,0.59%,713
+2018/2/23,20.5,20.58,20.43,20.54,20.54,-0.39%,6798
+2018/2/26,20.52,20.56,20.47,20.55,20.55,0.05%,6362
+2018/2/27,20.36,20.36,20.219,20.25,20.25,-1.46%,1695
+2018/2/28,20.15,20.15,19.91,19.96,19.96,-1.43%,6678
+2018/3/1,19.75,19.98,19.75,19.94,19.94,-0.10%,5268
+2018/3/2,19.88,19.95,19.81,19.95,19.95,0.05%,2412
+2018/3/5,19.9,19.95,19.84,19.84,19.84,-0.55%,20603
+2018/3/6,20.104,20.14,20.055,20.055,20.055,1.08%,1289
+2018/3/7,19.96,20.01,19.92,19.98,19.98,-0.37%,2960
+2018/3/8,19.595,19.64,19.55,19.605,19.605,-1.88%,29287
+2018/3/9,19.87,20.01,19.82,19.995,19.995,1.99%,10669
+2018/3/12,19.97,19.97,19.851,19.851,19.851,-0.72%,2798
+2018/3/13,19.96,20.04,19.92,19.97,19.97,0.60%,5010
+2018/3/14,20.191,20.28,20.07,20.12,20.12,0.75%,16920
+2018/3/15,19.85,19.95,19.8,19.95,19.95,-0.84%,4983
+2018/3/16,19.85,19.85,19.7,19.75,19.75,-1.00%,1209
+2018/3/19,19.77,19.77,19.56,19.56,19.56,-0.96%,2119
+2018/3/20,19.35,19.42,19.35,19.37,19.37,-0.97%,1330
+2018/3/21,19.41,19.72,19.31,19.65,19.65,1.45%,4197
+2018/3/22,19.356,19.37,19.182,19.3,19.3,-1.78%,5669
+2018/3/23,19.21,19.25,18.989,19.05,19.05,-1.30%,2936
+2018/3/26,19.04,19.04,18.965,19.04,19.04,-0.05%,4149
+2018/3/27,19.02,19.17,19.02,19.04,19.04,0.00%,16089
+2018/3/28,19.09,19.15,19.09,19.12,19.12,0.42%,1390
+2018/3/29,19.38,19.38,19.195,19.195,19.195,0.39%,4426
+2018/4/2,19.49,19.52,19.41,19.41,19.41,1.12%,5292
+2018/4/3,19.42,19.55,19.42,19.505,19.505,0.49%,1180
+2018/4/4,19.17,19.201,19.17,19.201,19.201,-1.56%,3357
+2018/4/5,19.37,19.37,19.37,19.37,19.37,0.88%,819
+2018/4/6,19.34,19.42,19.216,19.42,19.42,0.26%,1438
+2018/4/9,19.59,19.65,19.548,19.548,19.548,0.66%,4891
+2018/4/10,19.91,20,19.893,19.95,19.95,2.06%,4733
+2018/4/11,19.93,19.95,19.83,19.85,19.85,-0.50%,2879
+2018/4/12,19.4,19.5,19.4,19.5,19.5,-1.76%,383
+2018/4/13,19.545,19.564,19.545,19.564,19.564,0.33%,672
+2018/4/16,19.787,19.787,19.696,19.696,19.696,0.67%,391
+2018/4/17,19.57,19.64,19.52,19.64,19.64,-0.28%,1945
+2018/4/18,20.16,20.16,20.107,20.15,20.15,2.60%,4316
+2018/4/19,19.96,19.96,19.96,19.96,19.96,-0.94%,476
+2018/4/20,19.96,20.05,19.96,20.02,20.02,0.30%,1107
+2018/4/23,20.22,20.22,19.76,19.81,19.81,-1.05%,5557
+2018/4/24,20.08,20.08,20.05,20.05,20.05,1.21%,7151
+2018/4/25,20.02,20.02,20,20,20,-0.25%,861
+2018/4/26,19.96,19.98,19.87,19.92,19.92,-0.40%,15490
+2018/4/27,19.44,19.53,19.41,19.53,19.53,-1.96%,5024
+2018/4/30,19.46,19.53,19.371,19.5,19.5,-0.15%,1856
+2018/5/1,19.28,19.36,19.17,19.36,19.36,-0.72%,3584
+2018/5/2,19.425,19.45,19.425,19.45,19.45,0.46%,408
+2018/5/3,19.56,19.66,19.56,19.61,19.61,0.82%,3275
+2018/5/4,19.47,19.54,19.45,19.54,19.54,-0.36%,3097
+2018/5/7,19.69,19.69,19.545,19.545,19.545,0.03%,1930
+2018/5/8,19.36,19.5,19.19,19.49,19.49,-0.28%,2911
+2018/5/9,19.4,19.41,19.4,19.41,19.41,-0.41%,2493
+2018/5/10,19.68,19.77,19.68,19.746,19.746,1.73%,19106
+2018/5/11,19.73,19.78,19.73,19.76,19.76,0.07%,2156
+2018/5/14,19.6,19.64,19.6,19.62,19.62,-0.71%,3561
+2018/5/15,19.365,19.365,19.36,19.36,19.36,-1.33%,633
+2018/5/16,19.42,19.53,19.42,19.53,19.53,0.88%,325
+2018/5/17,19.57,19.57,19.57,19.57,19.57,0.20%,100
+2018/5/18,19.57,19.57,19.57,19.57,19.57,0.00%,115
+2018/5/21,19.57,19.57,19.57,19.57,19.57,0.00%,7
+2018/5/22,19.57,19.57,19.57,19.57,19.57,0.00%,12
+2018/5/23,19.53,19.53,19.49,19.49,19.49,-0.41%,638
+2018/5/24,19.48,19.73,19.48,19.69,19.69,1.03%,2829
+2018/5/25,19.69,19.69,19.69,19.69,19.69,0.00%,45
+2018/5/29,19.5,19.55,19.35,19.42,19.42,-1.37%,4419
+2018/5/30,19.33,19.55,19.33,19.55,19.55,0.67%,17202
+2018/5/31,19.55,19.55,19.55,19.55,19.55,0.00%,8
+2018/6/1,19.58,19.646,19.58,19.646,19.646,0.49%,15262
+2018/6/4,19.8,19.98,19.8,19.98,19.98,1.70%,3595
+2018/6/5,20.12,20.5,20.09,20.41,20.41,2.15%,3752
+2018/6/6,20.64,20.779,20.56,20.779,20.779,1.81%,10757
+2018/6/7,20.95,21,20.7,20.7,20.7,-0.38%,20919
+2018/6/8,20.91,20.94,20.845,20.92,20.92,1.06%,9259
+2018/6/11,20.8,20.8,20.65,20.65,20.65,-1.29%,2874
+2018/6/12,20.63,20.65,20.585,20.59,20.59,-0.29%,1459
+2018/6/13,20.66,20.74,20.61,20.73,20.73,0.68%,4628
+2018/6/14,20.54,20.54,20.42,20.424,20.424,-1.48%,4182
+2018/6/15,20.16,20.16,19.93,19.93,19.93,-2.42%,3347
+2018/6/18,19.83,19.871,19.73,19.871,19.871,-0.30%,1082
+2018/6/19,19.34,19.45,19.32,19.35,19.35,-2.62%,6155
+2018/6/20,19.31,19.328,19.2,19.328,19.328,-0.11%,28832
+2018/6/21,19.3,19.31,19.18,19.26,19.26,-0.35%,22008
+2018/6/22,19.219,19.3,19.17,19.27,19.27,0.05%,19994
+2018/6/25,19.165,19.165,18.91,18.93,18.93,-1.76%,28970
+2018/6/26,18.97,19.05,18.97,19.05,19.05,0.63%,16991
+2018/6/27,18.96,19.06,18.89,18.89,18.89,-0.84%,21022
+2018/6/28,18.72,18.76,18.65,18.74,18.74,-0.79%,6079
+2018/6/29,18.74,18.749,18.7,18.711,18.711,-0.15%,23101
+2018/7/2,18.57,18.57,18.481,18.481,18.481,-1.23%,7336
+2018/7/3,18.578,18.58,18.4,18.43,18.43,-0.28%,17665
+2018/7/5,18.05,18.051,17.85,17.91,17.91,-2.82%,43447
+2018/7/6,17.92,17.92,17.7,17.8,17.8,-0.61%,12001
+2018/7/9,18.065,18.148,18.002,18.148,18.148,1.96%,13058
+2018/7/10,17.888,17.95,17.86,17.89,17.89,-1.42%,7146
+2018/7/11,17.87,17.929,17.235,17.377,17.377,-2.87%,9746
+2018/7/12,17.57,17.6,17.54,17.568,17.568,1.10%,20102
+2018/7/13,17.579,17.58,17.5,17.56,17.56,-0.05%,5054
+2018/7/16,17.436,17.54,17.436,17.54,17.54,-0.11%,153500
+2018/7/17,17.37,17.46,17.36,17.38,17.38,-0.91%,8605
+2018/7/18,17.32,17.48,17.27,17.47,17.47,0.52%,10718
+2018/7/19,17.05,17.12,17.01,17.1,17.1,-2.12%,17318
+2018/7/20,17.3,17.4,17.3,17.38,17.38,1.64%,46137
+2018/7/23,17.4,17.4,17.3,17.3,17.3,-0.46%,7979
+2018/7/24,17.72,17.85,17.67,17.7,17.7,2.31%,30827
+2018/7/25,17.85,18.05,17.761,18.05,18.05,1.98%,19260
+2018/7/26,17.75,17.781,17.69,17.701,17.701,-1.93%,5110
+2018/7/27,17.75,17.86,17.59,17.64,17.64,-0.34%,10593
+2018/7/30,17.635,17.71,17.63,17.65,17.65,0.06%,8856
+2018/7/31,17.74,17.91,17.74,17.898,17.898,1.41%,6064
+2018/8/1,17.46,17.47,17.29,17.29,17.29,-3.40%,13329
+2018/8/2,17.24,17.34,17.23,17.245,17.245,-0.26%,1463
+2018/8/3,17.36,17.45,17.36,17.415,17.415,0.99%,544
+2018/8/6,17.25,17.29,17.218,17.218,17.218,-1.13%,1765
+2018/8/7,17.405,17.46,17.351,17.41,17.41,1.12%,5115
+2018/8/8,17.4,17.405,17.33,17.405,17.405,-0.03%,4143
+2018/8/9,17.59,17.63,17.44,17.45,17.45,0.26%,2420
+2018/8/10,17.35,17.42,17.315,17.315,17.315,-0.77%,9736
+2018/8/13,17.44,17.44,17.21,17.28,17.28,-0.20%,3633
+2018/8/14,17.03,17.06,16.941,16.96,16.96,-1.85%,9681
+2018/8/15,16.75,16.75,16.2,16.32,16.32,-3.77%,12765
+2018/8/16,16.45,16.64,16.41,16.465,16.465,0.89%,6624
+2018/8/17,16.56,16.818,16.553,16.818,16.818,2.14%,6490
+2018/8/20,16.87,16.87,16.76,16.85,16.85,0.19%,4868
+2018/8/21,16.99,17.03,16.94,16.94,16.94,0.53%,9210
+2018/8/22,16.98,16.98,16.87,16.88,16.88,-0.35%,1133
+2018/8/23,16.88,16.88,16.88,16.88,16.88,0.00%,77
+2018/8/24,17.01,17.145,16.99,17.029,17.029,0.88%,6738
+2018/8/27,17.25,17.25,17.013,17.07,17.07,0.24%,161806
+2018/8/28,17.25,17.29,17.17,17.17,17.17,0.59%,6916
+2018/8/29,17.16,17.16,17.05,17.05,17.05,-0.70%,4483
+2018/8/30,16.95,17.03,16.813,16.88,16.88,-1.00%,4138
+2018/8/31,16.875,16.875,16.7,16.721,16.721,-0.94%,4241
+2018/9/4,16.29,16.34,16.2,16.34,16.34,-2.28%,14133
+2018/9/5,16.365,16.43,16.33,16.42,16.42,0.49%,23456
+2018/9/6,16.58,16.679,16.51,16.54,16.54,0.73%,13151
+2018/9/7,16.56,16.61,16.37,16.38,16.38,-0.97%,4124
+2018/9/10,16.52,16.52,16.442,16.46,16.46,0.49%,6717
+2018/9/11,16.28,16.45,16.205,16.44,16.44,-0.12%,2611
+2018/9/12,16.49,16.83,16.447,16.83,16.83,2.37%,24635
+2018/9/13,17.03,17.038,16.78,16.82,16.82,-0.06%,11224
+2018/9/14,16.75,16.75,16.339,16.44,16.44,-2.26%,3491
+2018/9/17,16.54,16.619,16.539,16.58,16.58,0.85%,8887
+2018/9/18,17.09,17.16,17.03,17.15,17.15,3.44%,26689
+2018/9/19,17.16,17.18,17.055,17.12,17.12,-0.17%,5628
+2018/9/20,17.109,17.32,17.04,17.32,17.32,1.17%,8321
+2018/9/21,17.73,17.95,17.71,17.85,17.85,3.06%,26659
+2018/9/24,17.97,17.97,17.711,17.711,17.711,-0.78%,20758
+2018/9/25,17.83,17.83,17.671,17.671,17.671,-0.23%,2298
+2018/9/26,17.72,17.793,17.7,17.7,17.7,0.16%,1341
+2018/9/27,17.46,17.46,17.35,17.43,17.43,-1.53%,3306
+2018/9/28,17.56,17.608,17.55,17.58,17.58,0.86%,8429
+2018/10/1,17.35,17.54,17.35,17.48,17.48,-0.57%,4015
+2018/10/2,17.81,17.83,17.56,17.581,17.581,0.58%,9555
+2018/10/3,17.57,17.809,17.57,17.731,17.731,0.85%,5192
+2018/10/4,17.88,17.905,17.398,17.47,17.47,-1.47%,5148
+2018/10/5,17.45,17.45,17.33,17.345,17.345,-0.72%,11130
+2018/10/8,17.35,17.42,17.332,17.42,17.42,0.43%,4023
+2018/10/9,17.39,17.66,17.34,17.63,17.63,1.21%,10010
+2018/10/10,17.64,17.64,17.26,17.32,17.32,-1.76%,8700
+2018/10/11,17.37,17.64,17.33,17.365,17.365,0.26%,6534
+2018/10/12,17.69,17.722,17.52,17.68,17.68,1.81%,17125
+2018/10/15,17.68,17.777,17.47,17.492,17.492,-1.06%,2601
+2018/10/16,17.5,17.5,17.414,17.43,17.43,-0.35%,31776
+2018/10/17,17.5,17.5,17.37,17.37,17.37,-0.34%,1650
+2018/10/18,17.19,17.28,17.12,17.15,17.15,-1.27%,16574
+2018/10/19,17.31,17.46,17.31,17.46,17.46,1.81%,2072
+2018/10/22,17.58,17.58,17.41,17.44,17.44,-0.11%,6949
+2018/10/23,17.215,17.39,17.215,17.34,17.34,-0.57%,2991
+2018/10/24,17.29,17.32,17.25,17.25,17.25,-0.52%,3099
+2018/10/25,17.275,17.32,17.275,17.32,17.32,0.41%,4882
+2018/10/26,17.12,17.22,17.09,17.19,17.19,-0.75%,2589
+2018/10/29,17.289,17.289,16.88,16.97,16.97,-1.28%,3606
+2018/10/30,16.85,16.87,16.69,16.77,16.77,-1.18%,14159
+2018/10/31,16.79,16.81,16.658,16.68,16.68,-0.54%,3140
+2018/11/1,16.8,17.11,16.8,17.05,17.05,2.22%,2803
+2018/11/2,17.466,17.66,17.466,17.64,17.64,3.46%,26444
+2018/11/5,17.4,17.4,17.25,17.27,17.27,-2.10%,15359
+2018/11/6,17.28,17.28,17.09,17.14,17.14,-0.75%,2427
+2018/11/7,17.15,17.25,17.15,17.18,17.18,0.23%,5609
+2018/11/8,17.12,17.16,17.06,17.12,17.12,-0.35%,16867
+2018/11/9,16.238,17,16.238,16.836,16.836,-1.66%,6904
+2018/11/12,16.834,16.858,16.76,16.77,16.77,-0.39%,2495
+2018/11/13,16.92,16.92,16.79,16.79,16.79,0.12%,1412
+2018/11/14,16.952,17.06,16.91,17.06,17.06,1.61%,7178
+2018/11/15,17.22,17.31,17.22,17.271,17.271,1.24%,18342
+2018/11/16,17.327,17.54,17.27,17.5,17.5,1.33%,28058
+2018/11/19,17.5,17.5,17.474,17.488,17.488,-0.07%,681
+2018/11/20,17.52,17.56,17.21,17.23,17.23,-1.48%,42264
+2018/11/21,17.494,17.494,17.42,17.48,17.48,1.45%,7390
+2018/11/23,17.37,17.42,17.34,17.34,17.34,-0.80%,1455
+2018/11/26,17.27,17.34,17.23,17.23,17.23,-0.63%,7282
+2018/11/27,17.15,17.179,17.045,17.045,17.045,-1.07%,2276
+2018/11/28,17.25,17.53,17.25,17.49,17.49,2.61%,20759
+2018/11/29,17.43,17.43,17.386,17.393,17.393,-0.55%,3902
+2018/11/30,17.327,17.45,17.327,17.42,17.42,0.16%,12138
+2018/12/3,17.81,17.81,17.65,17.65,17.65,1.32%,5366
+2018/12/4,17.4,17.4,17.168,17.202,17.202,-2.54%,20782
+2018/12/6,17.04,17.16,16.92,17.16,17.16,-0.24%,6616
+2018/12/7,17.18,17.23,17.169,17.23,17.23,0.41%,10062
+2018/12/10,17.1,17.136,16.93,16.986,16.986,-1.42%,3910
+2018/12/11,17.26,17.26,17.22,17.254,17.254,1.58%,1072
+2018/12/12,17.22,17.31,17.22,17.233,17.233,-0.12%,11102
+2018/12/13,17.42,17.42,17.25,17.273,17.273,0.23%,1784
+2018/12/14,17.12,17.24,17.12,17.22,17.22,-0.31%,4517
+2018/12/17,17.08,17.18,17,17.12,17.12,-0.58%,5966
+2018/12/18,16.825,16.84,16.6,16.62,16.62,-2.92%,5648
+2018/12/19,16.65,17.33,16.642,16.66,16.66,0.24%,13159
+2018/12/20,16.48,17.42,16.48,16.78,16.78,0.72%,4968
+2018/12/21,16.77,16.77,16.63,16.636,16.636,-0.86%,58999
+2018/12/24,16.6,16.66,16.6,16.616,16.616,-0.12%,3453
+2018/12/26,16.9,16.906,16.806,16.88,16.88,1.59%,3926
+2018/12/27,16.661,16.765,16.66,16.765,16.765,-0.68%,738
+2018/12/28,16.75,16.77,16.71,16.727,16.727,-0.23%,7772
+2018/12/31,16.6,16.6,16.43,16.444,16.444,-1.69%,56397
+2019/1/2,16.26,16.333,16.23,16.28,16.28,-1.00%,7797
+2019/1/3,16.15,16.15,15.94,16.1,16.1,-1.11%,11479
+2019/1/4,16.26,16.516,16.26,16.516,16.516,2.58%,3200
+2019/1/7,16.525,16.525,16.452,16.452,16.452,-0.39%,2671
+2019/1/8,16.46,16.594,16.46,16.573,16.573,0.74%,1466
+2019/1/9,16.673,16.68,16.58,16.67,16.67,0.59%,2901
+2019/1/10,16.499,16.56,16.487,16.51,16.51,-0.96%,2527
+2019/1/11,16.55,16.67,16.525,16.596,16.596,0.52%,855
+2019/1/14,16.45,16.49,16.422,16.433,16.433,-0.98%,4065
+2019/1/15,16.54,16.61,16.46,16.55,16.55,0.71%,24526
+2019/1/16,16.68,16.74,16.64,16.74,16.74,1.15%,23318
+2019/1/17,16.58,16.97,16.58,16.88,16.88,0.84%,68321
+2019/1/18,16.94,17.03,16.853,16.98,16.98,0.59%,5978
+2019/1/22,16.72,16.72,16.61,16.624,16.624,-2.10%,23193
+2019/1/23,16.66,16.66,16.6,16.66,16.66,0.22%,4158
+2019/1/24,16.6,16.6,16.53,16.557,16.557,-0.62%,9148
+2019/1/25,16.96,17.089,16.96,17.066,17.066,3.07%,7539
+2019/1/28,16.85,16.85,16.78,16.84,16.84,-1.32%,1772
+2019/1/29,17.04,17.05,16.94,17.01,17.01,1.01%,8336
+2019/1/30,17.31,17.37,17.24,17.37,17.37,2.12%,9407
+2019/1/31,17.472,17.472,17.36,17.37,17.37,0.00%,20933
+2019/2/1,17.45,17.45,17.32,17.32,17.32,-0.29%,5733
+2019/2/4,17.29,17.54,17.26,17.54,17.54,1.27%,7334
+2019/2/5,17.65,17.65,17.6,17.638,17.638,0.56%,5672
+2019/2/6,17.78,17.83,17.677,17.678,17.678,0.23%,11329
+2019/2/7,17.77,17.81,17.69,17.717,17.717,0.22%,16019
+2019/2/8,17.69,17.7,17.56,17.577,17.577,-0.79%,14418
+2019/2/11,17.47,17.47,17.405,17.43,17.43,-0.84%,24484
+2019/2/12,17.309,17.36,17.264,17.36,17.36,-0.40%,5165
+2019/2/13,17.36,17.4,17.33,17.35,17.35,-0.06%,4211
+2019/2/14,17.3,17.4,17.3,17.36,17.36,0.06%,6670
+2019/2/15,17.42,17.66,17.42,17.592,17.592,1.34%,4259
+2019/2/19,17.77,17.99,17.72,17.967,17.967,2.13%,46463
+2019/2/20,18.08,18.27,18.042,18.225,18.225,1.44%,24804
+2019/2/21,18.16,18.17,18.07,18.17,18.17,-0.30%,6439
+2019/2/22,18.34,18.44,18.315,18.44,18.44,1.49%,16084
+2019/2/25,18.47,18.51,18.415,18.42,18.42,-0.11%,32381
+2019/2/26,18.44,18.49,18.38,18.426,18.426,0.03%,15122
+2019/2/27,18.6,18.6,18.4,18.55,18.55,0.67%,5555
+2019/2/28,18.52,18.52,18.409,18.409,18.409,-0.76%,2484
+2019/3/1,18.57,18.57,18.2,18.26,18.26,-0.81%,7601
+2019/3/4,18.28,18.28,18.16,18.22,18.22,-0.22%,12574
+2019/3/5,18.37,18.44,18.34,18.37,18.37,0.82%,31017
+2019/3/6,18.32,18.36,18.24,18.29,18.29,-0.44%,11357
+2019/3/7,18.2,18.25,18.17,18.24,18.24,-0.27%,16844
+2019/3/8,18.05,18.15,18.03,18.14,18.14,-0.55%,27079
+2019/3/11,18.125,18.19,18.1,18.19,18.19,0.28%,23041
+2019/3/12,18.48,18.48,18.31,18.339,18.339,0.82%,40659
+2019/3/13,18.328,18.38,18.3,18.335,18.335,-0.02%,23830
+2019/3/14,18.18,18.18,18.04,18.092,18.092,-1.33%,29182
+2019/3/15,18.174,18.25,18.174,18.213,18.213,0.67%,30740
+2019/3/18,18.27,18.33,18.22,18.225,18.225,0.07%,21086
+2019/3/19,18.28,18.37,18.275,18.275,18.275,0.27%,23606
+2019/3/20,18.28,18.345,18.25,18.345,18.345,0.38%,21402
+2019/3/21,18.276,18.342,18.14,18.21,18.21,-0.74%,24132
+2019/3/22,18.04,18.04,17.76,17.835,17.835,-2.06%,16331
+2019/3/25,17.78,17.86,17.75,17.86,17.86,0.14%,2947
+2019/3/26,17.91,17.93,17.822,17.88,17.88,0.11%,32164
+2019/3/27,17.92,17.944,17.84,17.895,17.895,0.08%,28305
+2019/3/28,17.96,18,17.96,18,18,0.59%,18436
+2019/3/29,18.4,18.4,18.29,18.319,18.319,1.77%,24615
+2019/4/1,18.4,18.44,18.294,18.3,18.3,-0.10%,2777
+2019/4/2,18.27,18.27,18.17,18.19,18.19,-0.60%,2937
+2019/4/3,18.27,18.45,18.27,18.41,18.41,1.21%,12234
+2019/4/4,18.23,18.26,18.19,18.245,18.245,-0.90%,12926
+2019/4/5,18.194,18.194,18.086,18.104,18.104,-0.77%,11161
+2019/4/8,18.31,18.395,18.31,18.35,18.35,1.36%,4081
+2019/4/9,18.5,18.5,18.37,18.39,18.39,0.22%,5309
+2019/4/10,18.34,18.36,18.309,18.337,18.337,-0.29%,1445
+2019/4/11,18.213,18.213,18.121,18.13,18.13,-1.13%,1560
+2019/4/12,18.42,18.46,18.37,18.411,18.411,1.55%,17908
+2019/4/15,18.37,18.42,18.33,18.4,18.4,-0.06%,6290
+2019/4/16,18.4,18.4,18.35,18.378,18.378,-0.12%,20329
+2019/4/17,18.72,18.76,18.55,18.57,18.57,1.04%,36173
+2019/4/18,18.41,18.41,18.28,18.296,18.296,-1.48%,4618
+2019/4/22,18.14,18.232,18.14,18.19,18.19,-0.58%,9361
+2019/4/23,18.094,18.168,18.05,18.161,18.161,-0.16%,8901
+2019/4/24,18.192,18.266,18.189,18.266,18.266,0.58%,19257
+2019/4/25,18.08,18.08,17.92,17.92,17.92,-1.89%,23640
+2019/4/26,18.01,18.16,18.01,18.11,18.11,1.06%,20956
+2019/4/29,18.04,18.19,18.009,18.14,18.14,0.17%,26583
+2019/4/30,18.28,18.28,18.16,18.185,18.185,0.25%,26394
+2019/5/1,17.84,17.84,17.44,17.48,17.48,-3.88%,33302
+2019/5/2,17.37,17.433,17.352,17.41,17.41,-0.40%,35027
+2019/5/3,17.6,17.677,17.596,17.64,17.64,1.32%,23317
+2019/5/6,17.56,17.84,17.56,17.785,17.785,0.82%,23505
+2019/5/7,17.51,17.51,17.39,17.43,17.43,-2.00%,20751
+2019/5/8,17.311,17.39,17.3,17.335,17.335,-0.55%,23388
+2019/5/9,17.16,17.305,17.16,17.305,17.305,-0.17%,20142
+2019/5/10,17.22,17.36,17.22,17.356,17.356,0.29%,21492
+2019/5/13,17.04,17.044,16.92,16.99,16.99,-2.11%,23186
+2019/5/14,17,17.025,17,17.01,17.01,0.12%,24435
+2019/5/15,17.07,17.19,17.068,17.16,17.16,0.88%,26197
+2019/5/16,17.273,17.273,17.175,17.175,17.175,0.09%,9732
+2019/5/17,17.124,17.16,17.084,17.084,17.084,-0.53%,1121
+2019/5/20,17.06,17.12,17.06,17.06,17.06,-0.14%,1301
+2019/5/21,17.004,17.004,16.985,17,17,-0.35%,1032
+2019/5/22,16.8,16.8,16.72,16.73,16.73,-1.59%,4371
+2019/5/23,16.699,16.81,16.68,16.79,16.79,0.36%,6916
+2019/5/24,16.91,16.93,16.863,16.91,16.91,0.71%,2693
+2019/5/28,16.87,16.94,16.84,16.84,16.84,-0.41%,9443
+2019/5/29,16.71,16.71,16.64,16.67,16.67,-1.01%,15486
+2019/5/30,16.56,16.61,16.56,16.56,16.56,-0.66%,3100
+2019/5/31,16.48,16.57,16.46,16.47,16.47,-0.54%,3182
+2019/6/3,16.57,16.62,16.54,16.62,16.62,0.91%,6012
+2019/6/4,16.54,16.683,16.54,16.67,16.67,0.30%,3507
+2019/6/5,16.417,16.42,16.405,16.405,16.405,-1.59%,491
+2019/6/6,16.5,16.575,16.45,16.53,16.53,0.76%,5710
+2019/6/7,16.27,16.6,16.25,16.37,16.37,-0.97%,13346
+2019/6/10,16.545,16.688,16.545,16.645,16.645,1.68%,4810
+2019/6/11,16.92,16.92,16.695,16.72,16.72,0.45%,8482
+2019/6/12,16.61,16.63,16.54,16.54,16.54,-1.08%,25467
+2019/6/13,16.605,16.66,16.6,16.61,16.61,0.42%,13465
+2019/6/14,16.48,16.509,16.43,16.43,16.43,-1.08%,3950
+2019/6/17,16.5,16.59,16.49,16.57,16.57,0.85%,17445
+2019/6/18,16.78,16.97,16.771,16.93,16.93,2.17%,26412
+2019/6/19,16.78,16.835,16.72,16.82,16.82,-0.65%,4585
+2019/6/20,17.06,17.065,16.984,16.99,16.99,1.01%,1822
+2019/6/21,16.9,16.97,16.83,16.83,16.83,-0.94%,10888
+2019/6/24,16.869,16.95,16.869,16.95,16.95,0.71%,7980
+2019/6/25,17.08,17.19,17.02,17.09,17.09,0.83%,28675
+2019/6/26,17.04,17.05,16.95,16.97,16.97,-0.70%,12225
+2019/6/27,16.932,17.042,16.92,17.01,17.01,0.24%,2325
+2019/6/28,17.005,17.03,16.96,16.96,16.96,-0.29%,9314
+2019/7/1,16.94,16.95,16.74,16.77,16.77,-1.12%,11939
+2019/7/2,16.68,16.71,16.635,16.66,16.66,-0.66%,13573
+2019/7/3,16.69,16.77,16.69,16.75,16.75,0.54%,9305
+2019/7/5,16.65,16.676,16.63,16.65,16.65,-0.60%,3082
+2019/7/8,16.72,16.75,16.64,16.64,16.64,-0.06%,9289
+2019/7/9,16.5,16.5,16.36,16.44,16.44,-1.20%,22503
+2019/7/10,16.71,16.89,16.71,16.82,16.82,2.31%,10321
+2019/7/11,16.82,16.84,16.75,16.8,16.8,-0.12%,5628
+2019/7/12,16.75,16.909,16.75,16.86,16.86,0.36%,5536
+2019/7/15,17.01,17.02,16.88,16.96,16.96,0.59%,12585
+2019/7/16,16.987,17.09,16.86,16.89,16.89,-0.41%,13146
+2019/7/17,16.85,17.01,16.81,16.959,16.959,0.41%,9685
+2019/7/18,17,17.021,16.952,17.02,17.02,0.36%,6064
+2019/7/19,17.4,17.48,17.17,17.17,17.17,0.88%,35761
+2019/7/22,17.1,17.159,17.02,17.029,17.029,-0.82%,7502
+2019/7/23,16.99,16.99,16.88,16.914,16.914,-0.68%,11415
+2019/7/24,16.93,17,16.93,16.99,16.99,0.45%,7903
+2019/7/25,17.03,17.03,16.93,16.96,16.96,-0.18%,10260
+2019/7/26,16.92,16.92,16.83,16.85,16.85,-0.65%,4153
+2019/7/29,16.99,17.03,16.92,17.03,17.03,1.07%,10532
+2019/7/30,16.84,16.857,16.77,16.785,16.785,-1.44%,6458
+2019/7/31,16.71,16.72,16.69,16.695,16.695,-0.54%,2286
+2019/8/1,16.66,16.738,16.46,16.46,16.46,-1.41%,12597
+2019/8/2,16.33,16.33,16.08,16.116,16.116,-2.09%,14383
+2019/8/5,15.92,16.027,15.92,16.01,16.01,-0.66%,8789
+2019/8/6,16.06,16.11,16.01,16.08,16.08,0.44%,4018
+2019/8/7,15.98,16.26,15.97,16.215,16.215,0.84%,15180
+2019/8/8,16.33,16.348,16.27,16.29,16.29,0.46%,14576
+2019/8/9,16.35,16.35,16.215,16.263,16.263,-0.17%,5480
+2019/8/12,16.21,16.21,16.18,16.18,16.18,-0.51%,700
+2019/8/13,16.13,16.528,16.13,16.494,16.494,1.94%,5934
+2019/8/14,16.32,16.32,16.24,16.277,16.277,-1.32%,15733
+2019/8/15,16.25,16.305,16.17,16.27,16.27,-0.04%,3268
+2019/8/16,16.2,16.28,16.2,16.23,16.23,-0.25%,24182
+2019/8/19,16.33,16.386,16.27,16.287,16.287,0.35%,7893
+2019/8/20,16.24,16.24,16.13,16.144,16.144,-0.88%,13380
+2019/8/21,16.182,16.214,16.168,16.17,16.17,0.16%,2524
+2019/8/22,16.13,16.16,16.01,16.058,16.058,-0.69%,9030
+2019/8/23,15.98,16.075,15.83,15.88,15.88,-1.11%,12190
+2019/8/26,15.93,15.93,15.84,15.91,15.91,0.19%,1485
+2019/8/27,16.019,16.05,15.99,16,16,0.57%,9727
+2019/8/28,15.97,16.072,15.96,16.072,16.072,0.45%,11517
+2019/8/29,16.12,16.15,16.111,16.111,16.111,0.24%,664
+2019/8/30,16.11,16.11,15.95,16,16,-0.69%,3978
+2019/9/3,15.7,15.858,15.639,15.846,15.846,-0.96%,7627
+2019/9/4,16.11,16.25,16.11,16.21,16.21,2.30%,6647
+2019/9/5,16.45,16.56,16.41,16.5,16.5,1.79%,25731
+2019/9/6,16.48,16.539,16.43,16.43,16.43,-0.42%,3864
+2019/9/9,16.45,16.46,16.42,16.46,16.46,0.18%,1162
+2019/9/10,16.33,16.485,16.33,16.41,16.41,-0.30%,8557
+2019/9/11,16.41,16.41,16.331,16.37,16.37,-0.24%,7963
+2019/9/12,16.32,16.58,16.281,16.53,16.53,0.98%,3748
+2019/9/13,16.83,16.92,16.83,16.92,16.92,2.36%,8193
+2019/9/16,16.64,16.645,16.54,16.56,16.56,-2.13%,9697
+2019/9/17,16.44,16.47,16.36,16.445,16.445,-0.69%,2386
+2019/9/18,16.37,16.41,16.32,16.36,16.36,-0.52%,11596
+2019/9/19,16.37,16.38,16.316,16.34,16.34,-0.12%,1723
+2019/9/20,16.34,16.34,16.24,16.25,16.25,-0.55%,7731
+2019/9/23,16.25,16.385,16.25,16.382,16.382,0.81%,9808
+2019/9/24,16.32,16.32,16.303,16.313,16.313,-0.42%,3709
+2019/9/25,16.38,16.38,16.355,16.355,16.355,0.26%,343
+2019/9/26,16.33,16.33,16.143,16.156,16.156,-1.22%,3332
+2019/9/27,16.24,16.36,16.23,16.29,16.29,0.83%,4241
+2019/9/30,16.26,16.26,16.125,16.125,16.125,-1.01%,1549
+2019/10/1,15.9,16.085,15.8,16.085,16.085,-0.25%,8370
+2019/10/2,16.1,16.125,16.1,16.103,16.103,0.11%,1236
+2019/10/3,15.96,16.014,15.96,16.01,16.01,-0.58%,3039
+2019/10/4,15.89,16.071,15.89,16.071,16.071,0.38%,3565
+2019/10/7,16.79,16.79,16.13,16.13,16.13,0.37%,1600
+2019/10/8,16.129,16.13,16.094,16.094,16.094,-0.22%,1551
+2019/10/9,16.07,16.08,16.07,16.08,16.08,-0.09%,996
+2019/10/10,16.36,16.419,16.32,16.344,16.344,1.64%,2338
+2019/10/11,16.42,16.5,16.42,16.47,16.47,0.77%,9482
+2019/10/14,16.4,16.51,16.4,16.505,16.505,0.21%,4267
+2019/10/15,16.38,16.41,16.33,16.37,16.37,-0.82%,2637
+2019/10/16,16.18,16.26,16.15,16.21,16.21,-0.98%,3233
+2019/10/17,16.359,16.359,16.306,16.306,16.306,0.59%,395
+2019/10/18,16.49,16.558,16.49,16.53,16.53,1.37%,10971
+2019/10/21,16.58,16.62,16.54,16.581,16.581,0.31%,1797
+2019/10/22,16.6,16.6,16.53,16.531,16.531,-0.30%,1890
+2019/10/23,16.58,16.734,16.58,16.715,16.715,1.11%,1626
+2019/10/24,16.8,16.8,16.69,16.723,16.723,0.05%,5827
+2019/10/25,16.73,16.84,16.73,16.825,16.825,0.61%,7053
+2019/10/28,16.87,16.87,16.79,16.85,16.85,0.15%,7599
+2019/10/29,16.81,16.88,16.81,16.866,16.866,0.09%,9891
+2019/10/30,16.71,16.838,16.71,16.82,16.82,-0.27%,825
+2019/10/31,16.688,16.688,16.5,16.535,16.535,-1.69%,7969
+2019/11/1,16.59,16.679,16.55,16.665,16.665,0.79%,22040
+2019/11/4,16.73,16.73,16.67,16.7,16.7,0.21%,3577
+2019/11/5,17.04,17.04,16.91,16.936,16.936,1.41%,7716
+2019/11/6,16.821,16.889,16.7,16.735,16.735,-1.19%,2900
+2019/11/7,16.95,17.1,16.95,17.005,17.005,1.61%,82602
+2019/11/8,16.88,16.926,16.833,16.885,16.885,-0.71%,6276
+2019/11/11,16.74,16.769,16.7,16.7,16.7,-1.10%,4339
+2019/11/12,16.69,16.69,16.62,16.65,16.65,-0.30%,3579
+2019/11/13,16.542,16.59,16.542,16.58,16.58,-0.42%,2934
+2019/11/14,16.54,16.54,16.48,16.505,16.505,-0.45%,3374
+2019/11/15,16.6,16.62,16.59,16.61,16.61,0.64%,4695
+2019/11/18,16.54,16.54,16.465,16.48,16.48,-0.78%,4155
+2019/11/19,16.69,16.712,16.68,16.7,16.7,1.33%,6509
+2019/11/20,16.69,16.7,16.63,16.63,16.63,-0.42%,5619
+2019/11/21,16.51,16.555,16.5,16.52,16.52,-0.66%,9779
+2019/11/22,16.54,16.653,16.54,16.613,16.613,0.56%,5297
+2019/11/25,16.64,16.665,16.64,16.665,16.665,0.31%,1222
+2019/11/26,16.721,16.883,16.721,16.883,16.883,1.31%,236
+2019/11/27,16.832,16.91,16.832,16.91,16.91,0.16%,4060
+2019/11/29,16.64,16.652,16.64,16.652,16.652,-1.53%,1546
+2019/12/2,16.64,16.64,16.608,16.62,16.62,-0.19%,3564
+2019/12/3,16.5,16.5,16.45,16.45,16.45,-1.02%,1424
+2019/12/4,16.64,16.7,16.61,16.632,16.632,1.11%,1886
+2019/12/5,16.69,16.69,16.68,16.68,16.68,0.29%,147
+2019/12/6,16.82,17.226,16.82,17.226,17.226,3.27%,4866
+2019/12/9,17.16,17.29,17.16,17.26,17.26,0.20%,7175
+2019/12/10,17.36,17.36,17.322,17.34,17.34,0.46%,5985
+2019/12/11,17.5,17.53,17.467,17.5,17.5,0.92%,6490
+2019/12/12,17.422,17.633,17.421,17.633,17.633,0.76%,6508
+2019/12/13,17.52,17.72,17.37,17.451,17.451,-1.03%,24300
+2019/12/16,17.67,17.67,17.595,17.6,17.6,0.85%,2289
+2019/12/17,17.67,17.67,17.55,17.58,17.58,-0.11%,82901
+2019/12/18,17.51,17.628,17.51,17.601,17.601,0.12%,11704
+2019/12/19,17.64,17.7,17.6,17.68,17.68,0.45%,24709
+2019/12/20,17.6,17.69,17.519,17.55,17.55,-0.74%,8872
+2019/12/23,17.62,17.62,17.578,17.578,17.578,0.16%,3479
+2019/12/24,17.61,17.702,17.61,17.702,17.702,0.71%,3237
+2019/12/26,17.87,17.895,17.822,17.845,17.845,0.81%,2536
+2019/12/27,17.7,17.745,17.66,17.7,17.7,-0.81%,9366
+2019/12/30,17.74,17.76,17.66,17.68,17.68,-0.11%,2871
+2019/12/31,17.6,17.66,17.54,17.54,17.54,-0.79%,3498
+2020/1/2,17.53,17.695,17.5,17.695,17.695,0.88%,11344
+2020/1/3,17.48,17.481,17.413,17.452,17.452,-1.37%,8602
+2020/1/6,17.41,17.47,17.405,17.47,17.47,0.10%,4071
+2020/1/7,17.47,17.534,17.44,17.525,17.525,0.31%,2389
+2020/1/8,17.57,17.6,17.51,17.585,17.585,0.34%,5904
+2020/1/9,17.57,17.64,17.535,17.54,17.54,-0.26%,9061
+2020/1/10,17.69,17.7,17.59,17.62,17.62,0.46%,3199
+2020/1/13,17.71,17.947,17.71,17.92,17.92,1.70%,8143
+2020/1/14,17.94,18.015,17.92,17.98,17.98,0.33%,16460
+2020/1/15,17.9,17.98,17.9,17.95,17.95,-0.17%,2434
+2020/1/16,17.962,17.99,17.84,17.865,17.865,-0.47%,2178
+2020/1/17,18.05,18.05,17.83,17.87,17.87,0.03%,7173
+2020/1/21,17.69,17.69,17.5,17.5,17.5,-2.07%,22286
+2020/1/22,17.45,17.45,17.34,17.397,17.397,-0.59%,6787
+2020/1/23,17.27,17.27,17.02,17.14,17.14,-1.48%,12997
+2020/1/24,16.98,16.98,16.81,16.841,16.841,-1.74%,10490
+2020/1/27,16.39,16.438,16.28,16.3,16.3,-3.21%,17781
+2020/1/28,16.25,16.25,16.18,16.2,16.2,-0.61%,22435
+2020/1/29,16.21,16.21,16.05,16.106,16.106,-0.58%,21453
+2020/1/30,15.97,16,15.82,15.995,15.995,-0.69%,29328
+2020/1/31,15.93,15.98,15.76,15.78,15.78,-1.34%,16329
+2020/2/3,15.826,15.91,15.71,15.755,15.755,-0.16%,51003
+2020/2/4,16.02,16.05,15.91,15.989,15.989,1.49%,62611
+2020/2/5,16.199,16.27,16.115,16.25,16.25,1.63%,33333
+2020/2/6,16.35,16.35,16.252,16.3,16.3,0.31%,23678
+2020/2/7,16.04,16.084,15.98,16.02,16.02,-1.72%,27593
+2020/2/10,15.98,16.062,15.94,16.052,16.052,0.20%,4352
+2020/2/11,16.21,16.365,16.2,16.227,16.227,1.09%,32850
+2020/2/12,16.38,16.43,16.336,16.38,16.38,0.94%,83026
+2020/2/13,16.44,16.5,16.42,16.43,16.43,0.31%,22825
+2020/2/14,16.4,16.4,16.3,16.325,16.325,-0.64%,15067
+2020/2/18,16.35,16.392,16.33,16.39,16.39,0.40%,5849
+2020/2/19,16.38,16.4,16.22,16.397,16.397,0.04%,32622
+2020/2/20,16.28,16.28,16.17,16.25,16.25,-0.90%,39769
+2020/2/21,16.23,16.37,16.225,16.31,16.31,0.37%,31173
+2020/2/24,16.04,16.16,16.03,16.12,16.12,-1.16%,12704
+2020/2/25,16.155,16.155,16.02,16.039,16.039,-0.50%,7837
+2020/2/26,16.05,16.111,16.044,16.065,16.065,0.16%,3699
+2020/2/27,15.85,16.102,15.802,16.01,16.01,-0.34%,26640
+2020/2/28,15.74,15.972,15.661,15.88,15.88,-0.81%,11349
+2020/3/2,16.04,16.36,16.017,16.35,16.35,2.96%,27649
+2020/3/3,16.11,16.22,15.95,16.189,16.189,-0.98%,9205
+2020/3/4,16.19,16.19,16.11,16.188,16.188,-0.01%,6757
+2020/3/5,16.1,16.129,16.01,16.05,16.05,-0.85%,17820
+2020/3/6,15.98,16.01,15.85,16.01,16.01,-0.25%,11686
+2020/3/9,15.52,15.661,15.5,15.58,15.58,-2.69%,11371
+2020/3/10,15.87,15.901,15.71,15.901,15.901,2.06%,29165
+2020/3/11,15.59,15.69,15.51,15.551,15.551,-2.20%,2217
+2020/3/12,15.19,15.488,14.509,15.31,15.31,-1.55%,24739
+2020/3/13,15.75,15.75,15.4,15.574,15.574,1.72%,5468
+2020/3/16,14.6,15,14.6,14.92,14.92,-4.20%,29366
+2020/3/17,14.74,14.74,14.48,14.499,14.499,-2.82%,9176
+2020/3/18,13.39,13.773,13.24,13.5,13.5,-6.89%,10780
+2020/3/19,13.49,13.709,13.35,13.54,13.54,0.30%,25015
+2020/3/20,13.897,13.897,13.18,13.32,13.32,-1.62%,36203
+2020/3/23,13.13,13.25,12.87,13.03,13.03,-2.18%,9833
+2020/3/24,13.87,13.97,13.61,13.74,13.74,5.45%,15737
+2020/3/25,13.64,13.9,13.565,13.79,13.79,0.36%,14547
+2020/3/26,13.68,13.73,13.6,13.68,13.68,-0.80%,8921
+2020/3/27,13.59,13.65,13.53,13.59,13.59,-0.66%,6570
+2020/3/30,13.57,13.57,13.45,13.57,13.57,-0.15%,13242
+2020/3/31,13.74,14,13.74,13.86,13.86,2.14%,8167
+2020/4/1,13.5,13.57,13.483,13.57,13.57,-2.09%,4007
+2020/4/2,13.48,13.86,13.48,13.86,13.86,2.14%,11910
+2020/4/3,13.72,13.72,13.64,13.694,13.694,-1.20%,2916
+2020/4/6,13.77,14,13.77,13.83,13.83,0.99%,4282
+2020/4/7,14.32,14.33,14.06,14.14,14.14,2.24%,15134
+2020/4/8,14.14,14.27,14.135,14.25,14.25,0.78%,14578
+2020/4/9,14.3,14.665,14.197,14.62,14.62,2.60%,21698
+2020/4/13,14.87,14.87,14.42,14.61,14.61,-0.07%,21515
+2020/4/14,14.86,14.874,14.61,14.874,14.874,1.81%,9244
+2020/4/15,14.68,14.69,14.514,14.581,14.581,-1.97%,13800
+2020/4/16,14.553,14.63,14.49,14.545,14.545,-0.25%,6840
+2020/4/17,14.92,14.92,14.651,14.75,14.75,1.41%,13497
+2020/4/20,14.71,14.71,14.39,14.47,14.47,-1.90%,12361
+2020/4/21,13.75,14.246,13.53,14.2,14.2,-1.87%,21724
+2020/4/22,14.38,14.48,14.37,14.465,14.465,1.87%,4077
+2020/4/23,14.646,14.65,14.4,14.455,14.455,-0.07%,2342
+2020/4/24,14.95,15.25,14.51,14.77,14.77,2.18%,39667
+2020/4/27,14.78,14.915,14.78,14.905,14.905,0.91%,8298
+2020/4/28,15.19,15.19,14.742,14.785,14.785,-0.81%,24773
+2020/4/29,15.34,15.34,14.969,15,15,1.45%,30063
+2020/4/30,15,15,14.813,14.95,14.95,-0.33%,6058
+2020/5/1,14.94,14.94,14.5,14.55,14.55,-2.68%,29318
+2020/5/4,14.84,14.84,14.5,14.8,14.8,1.72%,57254
+2020/5/5,14.7,14.81,14.7,14.762,14.762,-0.26%,3574
+2020/5/6,15,15,14.874,14.93,14.93,1.14%,13992
+2020/5/7,14.9,15.09,14.88,14.92,14.92,-0.07%,6060
+2020/5/8,15.33,15.343,15.05,15.3,15.3,2.55%,42581
+2020/5/11,15.2,15.2,14.84,14.89,14.89,-2.68%,19833
+2020/5/12,14.875,14.891,14.84,14.891,14.891,0.01%,4709
+2020/5/13,15.05,15.05,14.73,14.79,14.79,-0.68%,16345
+2020/5/14,14.63,14.74,14.59,14.74,14.74,-0.34%,4808
+2020/5/15,14.84,14.9,14.59,14.85,14.85,0.75%,12382
+2020/5/18,15.11,15.26,14.96,15.26,15.26,2.76%,13157
+2020/5/19,15.31,15.31,15,15.21,15.21,-0.33%,8426
+2020/5/20,15.43,15.5,15.27,15.459,15.459,1.64%,28562
+2020/5/21,15.55,15.55,15.26,15.311,15.311,-0.96%,14651
+2020/5/22,15.1,15.153,14.87,15.153,15.153,-1.03%,8106
+2020/5/26,15.22,15.35,15.22,15.326,15.326,1.14%,15523
+2020/5/27,15.21,15.21,14.89,15.079,15.079,-1.61%,5415
+2020/5/28,15.79,15.79,14.93,15.079,15.079,0.00%,7512
+2020/5/29,15.32,15.57,15.16,15.51,15.51,2.86%,21765
+2020/6/1,15.38,15.6,15.294,15.59,15.59,0.52%,7413
+2020/6/2,15.74,15.76,15.54,15.69,15.69,0.64%,12966
+2020/6/3,15.65,15.69,15.567,15.57,15.57,-0.76%,8232
+2020/6/4,15.58,15.72,15.57,15.57,15.57,0.00%,5633
+2020/6/5,15.95,16.05,15.95,16.04,16.04,3.02%,28189
+2020/6/8,16,16.595,16,16.45,16.45,2.56%,52045
+2020/6/9,16.22,16.405,16.01,16.38,16.38,-0.43%,16491
+2020/6/10,16.59,16.89,16.54,16.87,16.87,2.99%,30485
+2020/6/11,16.53,16.62,16.045,16.08,16.08,-4.68%,62874
+2020/6/12,16.32,16.53,16.16,16.38,16.38,1.87%,10711
+2020/6/15,16.24,16.29,16.01,16.29,16.29,-0.55%,16033
+2020/6/16,16.4,16.41,16.03,16.15,16.15,-0.86%,11971
+2020/6/17,16.215,16.3,16.18,16.245,16.245,0.59%,4533
+2020/6/18,16.41,16.45,16.291,16.422,16.422,1.09%,24668
+2020/6/19,16.65,16.65,16.44,16.549,16.549,0.77%,33917
+2020/6/22,16.51,16.703,16.51,16.65,16.65,0.61%,100813
+2020/6/23,16.64,16.76,16.623,16.67,16.67,0.12%,5323
+2020/6/24,16.76,16.79,16.5,16.69,16.69,0.12%,30723
+2020/6/25,16.64,16.8,16.548,16.76,16.76,0.42%,44114
+2020/6/26,16.81,16.87,16.65,16.805,16.805,0.27%,50601
+2020/6/29,16.93,16.93,16.75,16.82,16.82,0.09%,10000
+2020/6/30,17,17.07,16.9,17.07,17.07,1.49%,17000
+2020/7/1,17.15,17.15,16.99,17.11,17.11,0.23%,19000
+2020/7/2,17.23,17.23,17.05,17.11,17.11,0.00%,15500
+2020/7/6,17.29,17.38,17.2,17.35,17.35,1.40%,28700
+2020/7/7,17.29,17.46,17.22,17.39,17.39,0.23%,18100
+2020/7/8,17.61,17.62,17.47,17.58,17.58,1.09%,25800
+2020/7/9,17.92,17.92,17.64,17.77,17.77,1.08%,38000
+2020/7/10,17.86,18.19,17.84,18.17,18.17,2.25%,105900
+2020/7/13,18.45,18.65,18.02,18.15,18.15,-0.11%,99700
+2020/7/14,18.15,18.38,18.11,18.35,18.35,1.10%,36400
+2020/7/15,18.26,18.26,17.92,18.12,18.12,-1.25%,45400
+2020/7/16,18,18.14,17.98,18.11,18.11,-0.06%,30300
+2020/7/17,18.11,18.11,18.05,18.06,18.06,-0.28%,18500
+2020/7/20,18.13,18.29,18.08,18.23,18.23,0.94%,13855
+2020/7/21,18.42,18.53,18.32,18.44,18.44,1.15%,34766
+2020/7/22,18.17,18.27,18.037,18.209,18.209,-1.25%,91938
+2020/7/23,18.33,18.42,18.2,18.23,18.23,0.12%,67663
+2020/7/24,18.12,18.18,18,18.047,18.047,-1.00%,52410
+2020/7/27,18.04,18.16,18.007,18.16,18.16,0.63%,36274
+2020/7/28,18.1,18.27,18.1,18.18,18.18,0.11%,95698
+2020/7/29,18.2,18.35,18.08,18.291,18.291,0.61%,108401
+2020/7/30,18.2,18.21,17.97,18.167,18.167,-0.68%,77175
+2020/7/31,18.13,18.13,17.83,17.95,17.95,-1.19%,194888
+2020/8/3,18.19,18.31,18.06,18.29,18.29,1.89%,46131
+2020/8/4,18.05,18.17,18,18.155,18.155,-0.74%,60213
+2020/8/5,18.25,18.38,18.16,18.201,18.201,0.25%,103415
+2020/8/6,18.14,18.23,18.1,18.199,18.199,-0.01%,48654
+2020/8/7,17.91,17.91,17.41,17.472,17.472,-3.99%,1088652
+2020/8/10,17.89,17.98,17.82,17.88,17.88,2.34%,211426
+2020/8/11,17.93,17.93,17.7,17.71,17.71,-0.95%,472493
+2020/8/12,17.93,18.07,17.77,17.93,17.93,1.24%,94934
+2020/8/13,17.74,17.75,17.335,17.5,17.5,-2.40%,152851
+2020/8/14,17.77,17.84,17.73,17.79,17.79,1.66%,111421
+2020/8/17,18.1,18.2,18.01,18.11,18.11,1.80%,76295
+2020/8/18,18.36,18.6,18.26,18.54,18.54,2.37%,263517
+2020/8/19,18.75,18.87,18.57,18.585,18.585,0.24%,114145
+2020/8/20,18.44,18.68,18.4,18.68,18.68,0.51%,56373
+2020/8/21,18.2,18.32,18.1,18.32,18.32,-1.93%,117685
+2020/8/24,18.28,18.35,18.21,18.26,18.26,-0.33%,31889
+2020/8/25,18.26,18.38,18.23,18.38,18.38,0.66%,14662
+2020/8/26,18.43,18.53,18.42,18.52,18.52,0.76%,47950
+2020/8/27,18.69,18.69,18.26,18.62,18.62,0.54%,30067
+2020/8/28,18.75,18.81,18.63,18.81,18.81,1.02%,42897
+2020/8/31,18.9,19,18.815,18.96,18.96,0.80%,48426
+2020/9/1,19.04,19.11,18.69,18.728,18.728,-1.22%,73067
+2020/9/2,18.69,18.77,18.5,18.736,18.736,0.04%,39576
+2020/9/3,18.63,18.64,18.3,18.405,18.405,-1.77%,74571
+2020/9/4,18.8,19.07,18.6,19.07,19.07,3.61%,54236
+2020/9/8,18.69,18.795,18.54,18.7,18.7,-1.94%,130139
+2020/9/9,18.84,18.96,18.76,18.86,18.86,0.86%,33392
+2020/9/10,18.89,18.936,18.27,18.41,18.41,-2.39%,61881
+2020/9/11,18.78,18.92,18.7,18.85,18.85,2.39%,66219
+2020/9/14,19.01,19.075,18.86,18.97,18.97,0.64%,27244
+2020/9/15,19.04,19.04,18.81,18.92,18.92,-0.26%,204292
+2020/9/16,18.92,19.03,18.897,18.9,18.9,-0.11%,34328
+2020/9/17,18.77,19.032,18.77,19.01,19.01,0.58%,76058
+2020/9/18,19.04,19.319,18.93,19.206,19.206,1.03%,66582
+2020/9/21,19.07,19.15,18.668,18.72,18.72,-2.53%,60562
+2020/9/22,19.09,19.09,18.95,18.97,18.97,1.34%,28658
+2020/9/23,18.7,18.7,18.17,18.21,18.21,-4.01%,88014
+2020/9/24,18.09,18.433,18.014,18.335,18.335,0.69%,28191
+2020/9/25,18.3,18.448,18.27,18.42,18.42,0.46%,15749
+2020/9/28,18.48,18.545,18.4,18.51,18.51,0.49%,45420
+2020/9/29,18.42,18.57,18.335,18.5,18.5,-0.05%,14292
+2020/9/30,18.72,18.78,18.63,18.7,18.7,1.08%,21110
+2020/10/1,18.35,18.35,17.7,17.86,17.86,-4.49%,56343
+2020/10/2,18.03,18.5,18.03,18.3,18.3,2.46%,132281
+2020/10/5,18.08,18.31,18.03,18.24,18.24,-0.33%,22363
+2020/10/6,18.33,18.36,18.1,18.15,18.15,-0.49%,17603
+2020/10/7,18.69,18.813,18.63,18.68,18.68,2.92%,29483
+2020/10/8,18.735,18.81,18.72,18.77,18.77,0.48%,13497
+2020/10/9,18.98,19.169,18.9,19.05,19.05,1.49%,27358
+2020/10/12,19.09,19.09,18.91,18.94,18.94,-0.58%,42875
+2020/10/13,18.8,18.85,18.75,18.83,18.83,-0.58%,11586
+2020/10/14,18.79,18.9,18.76,18.828,18.828,-0.01%,13832
+2020/10/15,18.7,19.19,18.7,19.16,19.16,1.76%,22943
+2020/10/16,19.001,19.01,18.89,18.99,18.99,-0.89%,14946
+2020/10/19,19.07,19.22,18.96,19.06,19.06,0.37%,11208
+2020/10/20,19.24,19.61,19.224,19.48,19.48,2.20%,89935
+2020/10/21,19.62,19.921,19.62,19.76,19.76,1.44%,67023
+2020/10/22,19.57,19.63,19.44,19.53,19.53,-1.16%,53222
+2020/10/23,19.48,19.48,19.37,19.448,19.448,-0.42%,22547
+2020/10/26,19.17,19.2,19.04,19.12,19.12,-1.69%,34310
+2020/10/27,19.21,19.22,19.13,19.16,19.16,0.21%,29200
+2020/10/28,18.97,19.06,18.82,18.965,18.965,-1.02%,43130
+2020/10/29,18.97,19.05,18.89,19.02,19.02,0.29%,15453
+2020/10/30,18.98,18.98,18.8,18.92,18.92,-0.53%,17277
+2020/11/2,18.95,19.08,18.93,19.05,19.05,0.69%,33828
+2020/11/3,19.27,19.29,19.1,19.15,19.15,0.52%,17588
+2020/11/4,19.14,19.3,19.025,19.24,19.24,0.47%,29577
+2020/11/5,19.25,19.4,19.23,19.32,19.32,0.42%,21694
+2020/11/6,19.56,19.59,19.45,19.56,19.56,1.24%,41774
+2020/11/9,19.88,19.88,19.36,19.47,19.47,-0.46%,37130
+2020/11/10,19.27,19.61,19.261,19.5,19.5,0.15%,40725
+2020/11/11,19.36,19.44,19.254,19.4,19.4,-0.51%,128525
+2020/11/12,19.42,19.6,19.38,19.4,19.4,0.00%,47157
+2020/11/13,19.7,19.74,19.61,19.68,19.68,1.44%,70416
+2020/11/16,20.01,20.14,19.87,20.04,20.04,1.83%,60790
+2020/11/17,19.94,19.98,19.7,19.936,19.936,-0.52%,64624
+2020/11/18,20,20,19.8,19.85,19.85,-0.43%,61838
+2020/11/19,19.83,19.962,19.79,19.955,19.955,0.53%,24973
+2020/11/20,20.3,20.5,20.3,20.4,20.4,2.23%,63139
+2020/11/23,20.32,20.4,20.18,20.32,20.32,-0.39%,88445
+2020/11/24,21,21,20.39,20.595,20.595,1.35%,89220
+2020/11/25,20.57,20.68,20.475,20.59,20.59,-0.02%,163321
+2020/11/27,21.09,21.169,21.036,21.113,21.113,2.54%,50051
+2020/11/30,21.45,21.58,21.203,21.33,21.33,1.03%,116213
+2020/12/1,21.71,21.765,21.51,21.72,21.72,1.83%,84985
+2020/12/2,21.4,21.7,21.25,21.69,21.69,-0.14%,134315
+2020/12/3,21.8,21.8,21.51,21.58,21.58,-0.51%,164176
+2020/12/4,21.73,21.85,21.73,21.8,21.8,1.02%,110473
+2020/12/7,21.71,21.89,21.69,21.75,21.75,-0.23%,301725
+2020/12/8,21.79,21.82,21.58,21.64,21.64,-0.51%,66105
+2020/12/9,21.64,21.79,21.58,21.675,21.675,0.16%,164731
+2020/12/10,21.72,22.181,21.72,22.16,22.16,2.24%,86460
+2020/12/11,21.81,21.93,21.646,21.9,21.9,-1.17%,135423
+2020/12/14,21.85,21.9,21.68,21.81,21.81,-0.41%,71788
+2020/12/15,21.82,21.96,21.7,21.94,21.94,0.60%,47100
+2020/12/16,22.07,22.09,21.939,22.055,22.055,0.52%,35843
+2020/12/17,22.44,22.44,22.168,22.33,22.33,1.25%,101420
+2020/12/18,22.4,22.55,22.31,22.45,22.45,0.54%,129529
+2020/12/21,22.42,22.42,21.97,22.2,22.2,-1.11%,213948
+2020/12/22,21.81,21.84,21.65,21.75,21.75,-2.03%,146147
+2020/12/23,21.99,22,21.87,21.97,21.97,1.01%,59752
+2020/12/24,21.91,22.03,21.862,22.014,22.014,0.20%,41961
+2020/12/28,22.19,22.26,22.08,22.19,22.19,0.80%,57970
+2020/12/29,22.11,22.14,21.94,21.98,21.98,-0.95%,73037
+2020/12/30,21.95,22.05,21.91,21.945,21.945,-0.16%,128379
+2020/12/31,21.85,21.85,21.7,21.732,21.732,-0.97%,130756
+2021/1/4,22.35,22.35,21.886,22.04,22.04,1.42%,119615
+2021/1/5,22.23,22.65,22.164,22.61,22.61,2.59%,123411
+2021/1/6,22.59,22.69,22.4,22.67,22.67,0.27%,149642
+2021/1/7,22.87,22.97,22.83,22.96,22.96,1.28%,128094
+2021/1/8,22.86,22.86,22.45,22.86,22.86,-0.44%,169567
+2021/1/11,22.06,22.17,21.89,21.98,21.98,-3.85%,210074
+2021/1/12,22.36,22.5,22.25,22.5,22.5,2.37%,98671
+2021/1/13,22.42,22.45,22.27,22.27,22.27,-1.02%,79410
+2021/1/14,22.57,22.71,22.55,22.68,22.68,1.84%,97257
+2021/1/15,22.28,22.41,22.171,22.24,22.24,-1.94%,133714
+2021/1/19,22.53,22.53,22.25,22.44,22.44,0.90%,292599
+2021/1/20,22.6,22.63,22.411,22.55,22.55,0.49%,158184
+2021/1/21,22.65,22.65,22.44,22.57,22.57,0.09%,91605
+2021/1/22,22.22,22.455,22.21,22.35,22.35,-0.97%,97151
+2021/1/25,22.35,22.47,22.25,22.47,22.47,0.54%,88740
+2021/1/26,22.37,22.42,22.35,22.4,22.4,-0.31%,56049
+2021/1/27,22,22.04,21.755,21.92,21.92,-2.14%,201875
+2021/1/28,22.07,22.35,22.04,22.05,22.05,0.59%,283878
+2021/1/29,22.19,22.2,21.83,21.91,21.91,-0.63%,112413
+2021/2/1,21.98,22,21.79,21.91,21.91,0.00%,226350
+2021/2/2,21.71,21.85,21.62,21.73,21.73,-0.82%,299009
+2021/2/3,21.81,22.07,21.81,21.99,21.99,1.20%,73987
+2021/2/4,21.95,21.99,21.82,21.94,21.94,-0.23%,57872
+2021/2/5,22.18,22.465,22.04,22.45,22.45,2.32%,83565
+2021/2/8,22.58,22.7,22.5,22.7,22.7,1.11%,194664
+2021/2/9,22.92,22.95,22.73,22.95,22.95,1.10%,178438
+2021/2/10,23.33,23.495,23.16,23.27,23.27,1.39%,97747
+2021/2/11,23.3,23.36,23.12,23.31,23.31,0.17%,158523
+2021/2/12,23.15,24.27,23.08,23.38,23.38,0.30%,98253
+2021/2/16,23.63,23.75,23.51,23.75,23.75,1.58%,323120
+2021/2/17,23.52,23.7,23.46,23.62,23.62,-0.55%,239022
+2021/2/18,24.02,24.21,23.955,24.2,24.2,2.46%,301133
+2021/2/19,25,25.29,24.89,25.11,25.11,3.76%,415863
+2021/2/22,25.55,25.78,25.41,25.68,25.68,2.27%,631985
+2021/2/23,25.5,26.21,25.26,26.08,26.08,1.56%,444967
+2021/2/24,26.14,26.85,25.75,26.76,26.76,2.61%,614431
+2021/2/25,26.85,26.85,25.95,26.12,26.12,-2.39%,472892
+2021/2/26,25.74,25.86,25.07,25.1,25.1,-3.91%,359522
+2021/3/1,25.5,25.6,25.2,25.37,25.37,1.08%,181336
+2021/3/2,25.71,26.04,25.54,25.98,25.98,2.40%,361946
+2021/3/3,25.51,25.61,25.42,25.47,25.47,-1.96%,277731
+2021/3/4,25.02,25.09,23.69,24.38,24.38,-4.28%,1561063
+2021/3/5,25.14,25.265,24.81,25.18,25.18,3.28%,633159
+2021/3/8,25,25.32,24.86,25.16,25.16,-0.08%,228282
+2021/3/9,24.64,24.81,24.54,24.78,24.78,-1.51%,296337
+2021/3/10,24.81,24.96,24.702,24.8,24.8,0.08%,270930
+2021/3/11,25.24,25.6,25.12,25.52,25.52,2.90%,357120
+2021/3/12,25.29,25.65,25.17,25.58,25.58,0.24%,101064
+2021/3/15,25.51,25.61,25.402,25.56,25.56,-0.08%,152696
+2021/3/16,25.15,25.17,24.86,25.01,25.01,-2.15%,212698
+2021/3/17,25.27,25.65,25.22,25.5,25.5,1.96%,472816
+2021/3/18,25.26,25.41,24.91,25.05,25.05,-1.76%,297095
+2021/3/19,24.99,25.41,24.9,25.22,25.22,0.68%,317580
+2021/3/22,25.4,25.56,25.3,25.5,25.5,1.11%,111423
+2021/3/23,25.3,25.3,24.711,24.81,24.81,-2.71%,226321
+2021/3/24,25,25.2,24.8,24.83,24.83,0.08%,339217
+2021/3/25,24.5,24.67,24.316,24.67,24.67,-0.64%,199179
+2021/3/26,24.9,25.16,24.879,25.08,25.08,1.66%,111824
+2021/3/29,24.94,24.94,24.68,24.91,24.91,-0.68%,127036
+2021/3/30,24.59,24.705,24.47,24.55,24.55,-1.45%,324069
+2021/3/31,24.61,24.73,24.55,24.62,24.62,0.29%,196344
+2021/4/1,24.68,24.76,24.48,24.76,24.76,0.57%,208982
+2021/4/5,25.31,25.65,25.31,25.58,25.58,3.31%,451216
+2021/4/6,25.42,25.45,25.3,25.36,25.36,-0.86%,181276
+2021/4/7,25.07,25.1,24.9,25.06,25.06,-1.18%,304003
+2021/4/8,25.15,25.28,25.03,25.27,25.27,0.84%,101111
+2021/4/9,25.1,25.14,24.913,25.04,25.04,-0.91%,92343
+2021/4/12,24.82,24.88,24.69,24.82,24.82,-0.88%,143121
+2021/4/13,24.95,24.97,24.784,24.91,24.91,0.36%,138360
+2021/4/14,25.19,25.5,25.137,25.38,25.38,1.89%,235340
+2021/4/15,25.94,26.15,25.88,26.11,26.11,2.88%,530573
+2021/4/16,25.99,25.99,25.675,25.78,25.78,-1.26%,395244
+2021/4/19,26.33,26.38,26.02,26.21,26.21,1.67%,311130
+2021/4/20,26.25,26.41,25.9,25.91,25.91,-1.14%,240848
+2021/4/21,26.17,26.51,26.112,26.51,26.51,2.32%,245370
+2021/4/22,26.41,26.47,26.21,26.31,26.31,-0.75%,159326
+2021/4/23,26.61,26.809,26.555,26.71,26.71,1.52%,236733
+2021/4/26,27.23,27.42,27.17,27.4,27.4,2.58%,365671
+2021/4/27,27.6,27.69,27.43,27.65,27.65,0.91%,455125
+2021/4/28,27.5,27.8,27.41,27.8,27.8,0.54%,258774
+2021/4/29,27.78,27.89,27.47,27.58,27.58,-0.79%,306187
+2021/4/30,27.72,27.78,27.3,27.43,27.43,-0.54%,280194
+2021/5/3,27.7,27.93,27.61,27.93,27.93,1.82%,287385
+2021/5/4,27.89,27.91,27.664,27.9,27.9,-0.11%,430100
+2021/5/5,27.78,27.9,27.76,27.9,27.9,0.00%,132186
+2021/5/6,28.2,28.5,28.15,28.5,28.5,2.15%,544115
+2021/5/7,29.02,29.27,28.905,29.17,29.17,2.35%,1319290
+2021/5/10,29.56,29.6,28.79,29.02,29.02,-0.51%,1299561
+2021/5/11,29.13,29.6,29.12,29.6,29.6,2.00%,981482
+2021/5/12,29.18,29.44,28.95,29.11,29.11,-1.66%,684659
+2021/5/13,28.93,29.1,28.7,28.85,28.85,-0.89%,984196
+2021/5/14,28.75,28.95,28.56,28.67,28.67,-0.62%,460594
+2021/5/17,28.85,29.09,28.79,29.04,29.04,1.29%,365749
+2021/5/18,29.33,29.33,29.02,29.15,29.15,0.38%,333057
+2021/5/19,28.38,28.38,27.915,28.04,28.04,-3.81%,1446716
+2021/5/20,28.25,28.25,27.95,28,28,-0.14%,527782
+2021/5/21,28,28,27.56,27.75,27.75,-0.89%,486389
+2021/5/24,27.72,27.98,27.72,27.94,27.94,0.68%,296014
+2021/5/25,27.8,27.96,27.62,27.82,27.82,-0.43%,270678
+2021/5/26,27.75,27.98,27.7,27.84,27.84,0.07%,220804
+2021/5/27,28.17,28.794,28.17,28.74,28.74,3.23%,753273
+2021/5/28,28.43,28.85,28.31,28.85,28.85,0.38%,248807
+2021/6/1,28.69,28.95,28.59,28.7,28.7,-0.52%,313161
+2021/6/2,28.47,28.53,28.21,28.28,28.28,-1.46%,331929
+2021/6/3,27.67,27.67,27.29,27.46,27.46,-2.90%,721825
+2021/6/4,27.92,27.92,27.81,27.83,27.83,1.35%,272318
+2021/6/7,27.71,27.91,27.601,27.85,27.85,0.07%,214368
+2021/6/8,27.63,28.08,27.43,27.99,27.99,0.50%,290354
+2021/6/9,27.89,27.92,27.68,27.85,27.85,-0.50%,212193
+2021/6/10,27.58,27.69,27.411,27.66,27.66,-0.68%,296131
+2021/6/11,28.17,28.2,27.85,28,28,1.23%,210557
+2021/6/14,27.84,27.94,27.79,27.94,27.94,-0.21%,178581
+2021/6/15,26.88,26.89,26.66,26.81,26.81,-4.04%,795710
+2021/6/16,26.72,27.046,26.34,26.5,26.5,-1.16%,483702
+2021/6/17,26.41,26.56,25.58,25.71,25.71,-2.98%,566171
+2021/6/18,25.67,25.74,25.46,25.5,25.5,-0.82%,250256
+2021/6/21,25.5,25.74,25.46,25.65,25.65,0.59%,574740
+2021/6/22,25.79,26.097,25.79,25.95,25.95,1.17%,320260
+2021/6/23,26.19,26.595,26.19,26.4,26.4,1.73%,264112
+2021/6/24,26.36,26.55,26.3,26.48,26.48,0.30%,242544
+2021/6/25,26.4,26.4,26.2,26.38,26.38,-0.38%,214328
+2021/6/28,26.29,26.35,26.18,26.22,26.22,-0.61%,96546
+2021/6/29,26.09,26.18,25.98,26.18,26.18,-0.15%,505018
+2021/6/30,26.47,26.51,26.18,26.23,26.23,0.19%,132657
+2021/7/1,26.39,26.408,25.92,25.98,25.98,-0.95%,224688
+2021/7/2,26.2,26.31,26.03,26.2,26.2,0.85%,173116
+2021/7/6,26.57,26.71,25.92,26.05,26.05,-0.57%,314311
+2021/7/7,26.54,26.63,26.28,26.4,26.4,1.34%,536085
+2021/7/8,26.1,26.167,25.965,26.13,26.13,-1.02%,218897
+2021/7/9,26.5,26.79,26.5,26.62,26.62,1.88%,179217
+2021/7/12,26.3,26.56,26.25,26.45,26.45,-0.64%,432462
+2021/7/13,26.19,26.4,26.16,26.29,26.29,-0.60%,168869
+2021/7/14,26.29,26.3,26.1,26.11,26.11,-0.68%,106420
+2021/7/15,26.28,26.6,26.28,26.36,26.36,0.96%,191358
+2021/7/16,26.5,26.55,26.33,26.33,26.33,-0.11%,118647
+2021/7/19,25.92,25.955,25.56,25.73,25.73,-2.28%,297520
+2021/7/20,25.81,26.14,25.795,26.09,26.09,1.40%,104517
+2021/7/21,26.09,26.26,26.01,26.19,26.19,0.38%,177954
+2021/7/22,26.5,26.6,26.401,26.52,26.52,1.26%,75367
+2021/7/23,26.69,27.33,26.58,27.19,27.19,2.53%,596215
+2021/7/26,27.79,28.2,27.79,28.15,28.15,3.53%,394014
+2021/7/27,28.08,28.13,27.72,28,28,-0.53%,197000
+2021/7/28,27.67,27.67,27.09,27.39,27.39,-2.18%,677910
+2021/7/29,27.62,27.8,27.62,27.78,27.78,1.42%,94323
+2021/7/30,27.82,27.87,27.27,27.38,27.38,-1.44%,106956
+2021/8/2,27.6,27.653,27.01,27.14,27.14,-0.88%,160998
+2021/8/3,26.67,26.88,26.59,26.88,26.88,-0.96%,170770
+2021/8/4,26.68,26.75,26.48,26.48,26.48,-1.49%,144659
+2021/8/5,26.59,26.69,26.53,26.61,26.61,0.49%,75671
+2021/8/6,26.96,27.065,26.5,26.5,26.5,-0.41%,138090
+2021/8/9,26.29,26.385,26.22,26.22,26.22,-1.06%,149972
+2021/8/10,26.35,26.769,26.31,26.67,26.67,1.72%,68753
+2021/8/11,26.74,26.82,26.65,26.8,26.8,0.49%,66303
+2021/8/12,26.7,26.76,26.585,26.67,26.67,-0.49%,185213
+2021/8/13,26.87,27.14,26.77,26.81,26.81,0.52%,83649
+2021/8/16,26.68,26.68,26.382,26.45,26.45,-1.34%,107373
+2021/8/17,26.01,26.046,25.73,25.8,25.8,-2.46%,222335
+2021/8/18,25.46,25.5,25.1,25.15,25.15,-2.52%,303534
+2021/8/19,24.74,24.884,24.6,24.72,24.72,-1.71%,734787
+2021/8/20,25,25.39,25,25.3,25.3,2.35%,110789
+2021/8/23,25.73,25.95,25.69,25.72,25.72,1.66%,260920
+2021/8/24,26.12,26.33,26,26,26,1.09%,183306
+2021/8/25,26.28,26.35,26.13,26.22,26.22,0.85%,259023
+2021/8/26,26.16,26.235,25.96,25.96,25.96,-0.99%,252213
+2021/8/27,26.25,26.58,26.21,26.575,26.575,2.37%,133990
+2021/8/30,26.88,26.918,26.703,26.81,26.81,0.88%,82334
+2021/8/31,26.77,26.845,26.65,26.7,26.7,-0.41%,59692
+2021/9/1,26.17,26.272,26.091,26.18,26.18,-1.95%,153016
+2021/9/2,26.1,26.41,26.1,26.35,26.35,0.65%,427270
+2021/9/3,26.43,26.62,26.4,26.46,26.46,0.42%,83048
+2021/9/7,26.33,26.359,26.11,26.11,26.11,-1.32%,164411
+2021/9/8,26.11,26.11,25.772,25.87,25.87,-0.92%,78514
+2021/9/9,26.24,26.32,26.16,26.16,26.16,1.12%,72236
+2021/9/10,26.99,27.36,26.99,27.1,27.1,3.59%,333328
+2021/9/13,26.95,26.97,26.52,26.69,26.69,-1.51%,92617
+2021/9/14,26.6,26.6,26.361,26.39,26.39,-1.12%,96279
+2021/9/15,26.72,27.075,26.665,27,27,2.31%,231782
+2021/9/16,26.45,26.45,26.06,26.11,26.11,-3.30%,210506
+2021/9/17,26.5,26.51,25.92,26.06,26.06,-0.19%,182099
+2021/9/20,25.43,25.5,25.05,25.22,25.22,-3.22%,222634
+2021/9/21,24.98,25.26,24.6,25.26,25.26,0.16%,244010
+2021/9/22,25.95,26.18,25.77,25.8,25.8,2.14%,232492
+2021/9/23,25.8,25.97,25.73,25.85,25.85,0.19%,65853
+2021/9/24,25.9,26.33,25.9,26.18,26.18,1.28%,403236
+2021/9/27,26.17,26.37,26.145,26.17,26.17,-0.04%,106004
+2021/9/28,26.17,26.17,25.94,26.01,26.01,-0.61%,111079
+2021/9/29,25.94,25.94,25.5,25.5,25.5,-1.96%,1227067
+2021/9/30,25.03,25.2,24.83,25.05,25.05,-1.76%,359457
+2021/10/1,25.45,25.76,25.45,25.74,25.74,2.75%,97774
+2021/10/4,26.19,26.33,25.86,25.87,25.87,0.51%,239073
+2021/10/5,25.48,25.79,25.42,25.58,25.58,-1.12%,103029
+2021/10/6,25.46,25.57,25.266,25.5,25.5,-0.31%,143549
+2021/10/7,25.76,26.09,25.722,26.09,26.09,2.31%,143692
+2021/10/8,26.2,26.31,26.1,26.17,26.17,0.31%,141848
+2021/10/11,26.7,26.87,26.6,26.65,26.65,1.83%,116300
+2021/10/12,26.8,26.89,26.4,26.4,26.4,-0.94%,97509
+2021/10/13,26.91,27.71,26.884,27.53,27.53,4.28%,511327
+2021/10/14,28.21,28.355,28.1,28.22,28.22,2.51%,257605
+2021/10/15,29.04,29.23,28.77,28.95,28.95,2.59%,779349
+2021/10/18,28.92,28.929,28.645,28.78,28.78,-0.59%,218676
+2021/10/19,28.78,28.89,28.62,28.62,28.62,-0.56%,110640
+2021/10/20,28.76,29.04,28.608,29.04,29.04,1.47%,152304
+2021/10/21,28.1,28.11,27.76,27.86,27.86,-4.06%,233239
+2021/10/22,27.79,27.882,27.28,27.53,27.53,-1.18%,213518
+2021/10/25,27.69,27.88,27.55,27.7,27.7,0.62%,243728
+2021/10/26,27.66,27.77,27.4,27.5,27.5,-0.72%,883580
+2021/10/27,26.96,27.08,26.82,26.82,26.82,-2.47%,1135053
+2021/10/28,27.13,27.24,27.02,27.1,27.1,1.04%,373257
+2021/10/29,26.9,26.93,26.531,26.84,26.84,-0.96%,463340
+2021/11/1,26.71,26.92,26.582,26.86,26.86,0.07%,198795
+2021/11/2,26.89,26.91,26.58,26.72,26.72,-0.52%,265891
+2021/11/3,26.7,26.75,26.18,26.67,26.67,-0.19%,596811
+2021/11/4,26.75,26.76,26.17,26.37,26.37,-1.12%,388605
+2021/11/5,26.47,26.7,26.3,26.57,26.57,0.76%,227742
+2021/11/8,26.83,27,26.74,26.93,26.93,1.35%,487295
+2021/11/9,26.84,26.88,26.52,26.76,26.76,-0.63%,218124
+2021/11/10,26.83,26.94,26.22,26.25,26.25,-1.91%,382152
+2021/11/11,26.96,27.08,26.81,26.91,26.91,2.51%,321643
+2021/11/12,27,27.28,27,27.19,27.19,1.04%,259175
+2021/11/15,27.16,27.19,26.82,26.94,26.94,-0.92%,182177
+2021/11/16,26.6,26.67,26.43,26.56,26.56,-1.41%,214159
+2021/11/17,26.25,26.3,25.63,25.81,25.81,-2.82%,384269
+2021/11/18,25.9,26.408,25.84,26.3,26.3,1.90%,250852
+2021/11/19,26.81,26.899,26.697,26.77,26.77,1.79%,206408
+2021/11/22,26.72,27.03,26.641,26.73,26.73,-0.15%,146970
+2021/11/23,27,27.19,26.94,26.99,26.99,0.97%,173741
+2021/11/24,27.25,27.396,27.14,27.32,27.32,1.22%,314515
+2021/11/26,26.43,26.43,26.16,26.28,26.28,-3.81%,121440
+2021/11/29,26.58,26.58,26.34,26.55,26.55,1.03%,91772
+2021/11/30,26.4,26.51,25.94,26.21,26.21,-1.28%,245596
+2021/12/1,26.16,26.32,25.66,25.68,25.68,-2.02%,397538
+2021/12/2,26,26.307,25.96,26.2,26.2,2.02%,257173
+2021/12/3,26.14,26.29,25.91,26.08,26.08,-0.46%,168936
+2021/12/6,26.26,26.54,26.171,26.49,26.49,1.57%,141075
+2021/12/7,26.57,26.61,26.42,26.49,26.49,0.00%,240031
+2021/12/8,26.53,26.83,26.53,26.74,26.74,0.94%,179019
+2021/12/9,26.36,26.43,26.24,26.27,26.27,-1.76%,89629
+2021/12/10,26.32,26.34,26.12,26.21,26.21,-0.23%,113612
+2021/12/13,26.2,26.22,26.081,26.17,26.17,-0.15%,79579
+2021/12/14,26.05,26.25,25.93,26.01,26.01,-0.61%,139726
+2021/12/15,25.36,26,25.13,26,26,-0.04%,213633
+2021/12/16,26.37,26.39,26.12,26.19,26.19,0.73%,121203
+2021/12/17,26.28,26.32,26.112,26.16,26.16,-0.11%,80427
+2021/12/20,26.16,26.278,26.097,26.25,26.25,0.34%,146931
+2021/12/21,26.48,26.56,26.392,26.56,26.56,1.18%,132592
+2021/12/22,26.7,26.804,26.65,26.78,26.78,0.83%,121114
+2021/12/23,26.65,26.91,26.53,26.83,26.83,0.19%,115159
+2021/12/27,26.8,27.42,26.73,27.27,27.27,1.64%,146941
+2021/12/28,27.24,27.3,27,27.04,27.04,-0.84%,128556
+2021/12/29,26.86,26.99,26.8,26.97,26.97,-0.26%,55683
+2021/12/30,26.9,27.04,26.7,26.74,26.74,-0.85%,71035
+2021/12/31,27.03,27.3,27.03,27.21,27.21,1.76%,64405
+2022/1/3,26.66,27.04,26.46,26.96,26.96,-0.92%,130211
+2022/1/4,27.01,27.33,27.01,27.26,27.26,1.11%,98404
+2022/1/5,27.02,27.18,26.68,26.7,26.7,-2.05%,159257
+2022/1/6,26.42,26.62,26.36,26.59,26.59,-0.41%,130858
+2022/1/7,26.63,26.94,26.57,26.89,26.89,1.13%,139417
+2022/1/10,26.7,26.7,26.451,26.61,26.61,-1.04%,75714
+2022/1/11,26.83,27.07,26.65,27.03,27.03,1.58%,64411
+2022/1/12,27.717,28.08,27.66,27.86,27.86,3.07%,289320
+2022/1/13,27.73,27.8,27.5,27.5,27.5,-1.29%,154071
+2022/1/14,27,27.17,26.91,27.1,27.1,-1.45%,132269
+2022/1/18,26.94,27.009,26.695,26.84,26.84,-0.96%,101325
+2022/1/19,27.28,27.4,27.09,27.09,27.09,0.93%,165219
+2022/1/20,27.59,27.95,27.55,27.58,27.58,1.81%,215364
+2022/1/21,27.8,27.91,27.42,27.45,27.45,-0.47%,155356
+2022/1/24,26.94,27.2,26.721,27.1,27.1,-1.28%,141675
+2022/1/25,27.02,27.29,26.91,27.18,27.18,0.30%,62655
+2022/1/26,27.34,27.6,26.94,27.17,27.17,-0.04%,109039
+2022/1/27,27.25,27.348,26.82,26.92,26.92,-0.92%,181062
+2022/1/28,26.46,26.48,26.17,26.4,26.4,-1.93%,119929
+2022/1/31,26.11,26.5,26.1,26.5,26.5,0.38%,150676
+2022/2/1,26.99,27.1,26.86,27.04,27.04,2.04%,63130
+2022/2/2,27.27,27.46,27.07,27.32,27.32,1.04%,69903
+2022/2/3,27.22,27.35,27.057,27.19,27.19,-0.48%,55528
+2022/2/4,27.26,27.53,26.96,27.45,27.45,0.96%,85745
+2022/2/7,27.23,27.379,27.03,27.34,27.34,-0.40%,61297
+2022/2/8,27.1,27.3,26.93,27.29,27.29,-0.18%,45427
+2022/2/9,27.61,28.3,27.61,28.26,28.26,3.55%,182916
+2022/2/10,28.36,28.68,28.028,28.15,28.15,-0.39%,154406
+2022/2/11,27.53,27.645,27.14,27.14,27.14,-3.59%,145004
+2022/2/14,27.24,27.54,27.17,27.39,27.39,0.92%,67415
+2022/2/15,27.66,27.69,27.46,27.63,27.63,0.88%,108771
+2022/2/16,27.55,27.77,27.55,27.645,27.645,0.05%,49895
+2022/2/17,27.64,27.649,27.38,27.46,27.46,-0.67%,34423
+2022/2/18,27.75,27.8,27.52,27.561,27.561,0.37%,80058
+2022/2/22,27.59,27.62,27.356,27.465,27.465,-0.35%,93206
+2022/2/23,27.46,27.55,27.12,27.12,27.12,-1.26%,137289
+2022/2/24,27.28,27.46,27.07,27.44,27.44,1.18%,164745
+2022/2/25,27.26,27.44,27.235,27.44,27.44,0.00%,90342
+2022/2/28,27.4,27.42,27.07,27.4,27.4,-0.15%,100317
+2022/3/1,27.83,27.98,27.65,27.82,27.82,1.53%,153787
+2022/3/2,28.38,28.54,28.05,28.5,28.5,2.44%,152661
+2022/3/3,29,29.2,28.72,29.2,29.2,2.46%,278549
+2022/3/4,29.63,30.12,29.61,29.9,29.9,2.40%,384453
+2022/3/7,28.87,29.03,28.43,28.91,28.91,-3.31%,443497
+2022/3/8,28.65,29.11,28.3,28.87,28.87,-0.14%,277719
+2022/3/9,28,28.29,27.67,27.85,27.85,-3.53%,207257
+2022/3/10,28.34,28.4,28.109,28.26,28.26,1.47%,270258
+2022/3/11,28.35,28.45,27.93,28,28,-0.92%,103992
+2022/3/14,27.6,27.62,27.36,27.41,27.41,-2.11%,188303
+2022/3/15,27.23,27.47,27.16,27.44,27.44,0.11%,121102
+2022/3/16,27.77,28.31,27.75,28.31,28.31,3.17%,888177
+2022/3/17,28.42,28.74,28.285,28.59,28.59,0.99%,1043013
+2022/3/18,28.65,28.95,28.5,28.72,28.72,0.45%,210101
+2022/3/21,28.67,28.82,28.54,28.55,28.55,-0.59%,134251
+2022/3/22,28.75,28.82,28.51,28.63,28.63,0.28%,83796
+2022/3/23,28.88,29.16,28.76,29.15,29.15,1.82%,128388
+2022/3/24,29.2,29.2,28.692,28.73,28.73,-1.44%,94909
+2022/3/25,28.6,28.75,28.52,28.61,28.61,-0.42%,91056
+2022/3/28,28.55,28.87,28.506,28.75,28.75,0.49%,66162
+2022/3/29,28.76,28.96,28.701,28.92,28.92,0.59%,90378
+2022/3/30,29.01,29.05,28.76,28.82,28.82,-0.35%,113798
+2022/3/31,28.94,28.983,28.68,28.71,28.71,-0.38%,121340
+2022/4/1,28.62,28.87,28.49,28.65,28.65,-0.21%,153464
+2022/4/4,29.11,29.24,28.99,29.12,29.12,1.64%,118553
+2022/4/5,29.22,29.32,28.9,28.92,28.92,-0.69%,121924
+2022/4/6,28.98,29.04,28.58,28.73,28.73,-0.66%,78985
+2022/4/7,28.6,28.755,28.53,28.65,28.65,-0.28%,103639
+2022/4/8,28.77,28.798,28.645,28.67,28.67,0.07%,948912
+2022/4/11,28.34,28.41,28.1,28.1,28.1,-1.99%,766827
+2022/4/12,28.3,28.69,28.275,28.57,28.57,1.67%,405614
+2022/4/13,28.52,28.7,28.41,28.6,28.6,0.11%,77840
+2022/4/14,28.51,28.739,28.39,28.59,28.59,-0.03%,99393
+2022/4/18,29.04,29.412,29.04,29.25,29.25,2.31%,330837
+2022/4/19,28.66,28.7,28.47,28.62,28.62,-2.15%,238739
+2022/4/20,28.29,28.4,28.23,28.4,28.4,-0.77%,95130
+2022/4/21,28.63,28.66,28.42,28.42,28.42,0.07%,114908
+2022/4/22,28.35,28.47,27.78,27.83,27.83,-2.08%,168102
+2022/4/25,27.03,27.345,26.83,27.27,27.27,-2.01%,537671
+2022/4/26,27.15,27.2,26.89,26.9,26.9,-1.36%,113869
+2022/4/27,26.91,27.21,26.91,27,27,0.37%,105757
+2022/4/28,26.71,26.945,26.57,26.84,26.84,-0.59%,149554
+2022/4/29,26.77,26.9,26.45,26.45,26.45,-1.45%,125475
+2022/5/2,25.81,25.925,25.43,25.9,25.9,-2.08%,277974
+2022/5/3,26.01,26.19,25.81,25.94,25.94,0.15%,208289
+2022/5/4,25.87,26.51,25.731,26.5,26.5,2.16%,154160
+2022/5/5,26.31,26.34,25.9,25.96,25.96,-2.04%,150745
+2022/5/6,25.85,25.89,25.62,25.75,25.75,-0.81%,108732
+2022/5/9,25.4,25.596,25.06,25.46,25.46,-1.13%,216999
+2022/5/10,25.57,25.6,25.035,25.23,25.23,-0.90%,119370
+2022/5/11,25.52,25.75,25.36,25.45,25.45,0.87%,155078
+2022/5/12,24.8,24.92,24.51,24.73,24.73,-2.83%,175917
+2022/5/13,24.9,25.32,24.668,25.25,25.25,2.10%,130005
+2022/5/16,25.2,25.53,25.19,25.47,25.47,0.87%,117050
+2022/5/17,25.9,25.9,25.46,25.57,25.57,0.39%,104040
+2022/5/18,25.41,25.509,25.03,25.07,25.07,-1.96%,149368
+2022/5/19,25.54,25.99,25.54,25.85,25.85,3.11%,120264
+2022/5/20,26.08,26.11,25.71,25.97,25.97,0.46%,145555
+2022/5/23,26.12,26.348,26.11,26.25,26.25,1.08%,96531
+2022/5/24,25.97,26.119,25.871,26.1,26.1,-0.57%,101962
+2022/5/25,25.63,25.94,25.615,25.91,25.91,-0.73%,98418
+2022/5/26,25.66,25.85,25.66,25.85,25.85,-0.23%,188590
+2022/5/27,25.97,26.18,25.97,26.18,26.18,1.28%,69393
+2022/5/31,26.28,26.305,25.91,25.97,25.97,-0.80%,89808
+2022/6/1,26.28,26.32,26.09,26.23,26.23,1.00%,69811
+2022/6/2,27.06,27.64,27.06,27.62,27.62,5.30%,274902
+2022/6/3,27.3,27.354,27.026,27.06,27.06,-2.03%,63747
+2022/6/6,27.06,27.06,26.77,26.88,26.88,-0.67%,102415
+2022/6/7,26.67,26.999,26.521,26.975,26.975,0.35%,87228
+2022/6/8,26.56,26.97,26.56,26.83,26.83,-0.54%,69547
+2022/6/9,26.53,26.637,26.36,26.39,26.39,-1.64%,107826
+2022/6/10,26.09,26.09,25.93,26.04,26.04,-1.33%,85967
+2022/6/13,25.46,25.68,25.28,25.41,25.41,-2.42%,121130
+2022/6/14,25.42,25.479,24.95,25.06,25.06,-1.38%,92492
+2022/6/15,25.1,25.395,24.97,25.25,25.25,0.76%,154152
+2022/6/16,24.74,25,24.53,24.84,24.84,-1.62%,104858
+2022/6/17,24.66,24.66,24.19,24.37,24.37,-1.89%,170235
+2022/6/21,24.57,24.66,24.31,24.37,24.37,0.00%,127202
+2022/6/22,23.74,23.94,23.6,23.8,23.8,-2.34%,208765
+2022/6/23,23.28,23.38,22.589,22.68,22.68,-4.71%,175939
+2022/6/24,22.28,22.87,22.023,22.6,22.6,-0.35%,829081
+2022/6/27,22.77,22.98,22.62,22.73,22.73,0.58%,170605
+2022/6/28,22.99,23,22.644,22.71,22.71,-0.09%,67554
+2022/6/29,22.94,23.01,22.71,22.8,22.8,0.40%,123621
+2022/6/30,22.43,22.58,22.19,22.22,22.22,-2.54%,110792
+2022/7/1,21.79,21.93,21.5,21.82,21.82,-1.80%,240169
+2022/7/5,20.73,20.92,20.573,20.74,20.74,-4.95%,332276
+2022/7/6,20.46,20.85,20.265,20.78,20.78,0.19%,154897
+2022/7/7,21.28,21.63,21.23,21.34,21.34,2.69%,225979
+2022/7/8,21.37,21.46,21.14,21.26,21.26,-0.37%,56413
+2022/7/11,20.8,20.8,20.47,20.65,20.65,-2.87%,119349
+2022/7/12,20.08,20.2,19.57,19.63,19.63,-4.94%,458939
+2022/7/13,19.65,20.15,19.43,20.04,20.04,2.09%,291363
+2022/7/14,19.24,19.58,19.17,19.51,19.51,-2.64%,100505
+2022/7/15,19.31,19.75,19.114,19.51,19.51,0.00%,211461
+2022/7/18,20.13,20.345,19.96,20.01,20.01,2.56%,147321
+2022/7/19,19.82,19.95,19.73,19.86,19.86,-0.75%,151129
+2022/7/20,20.33,20.33,19.92,20.09,20.09,1.16%,255198
+2022/7/21,19.75,19.98,19.662,19.95,19.95,-0.70%,81434
+2022/7/22,20.19,20.5,20,20.06,20.06,0.55%,113366
+2022/7/25,20.46,20.46,20.27,20.38,20.38,1.60%,129579
+2022/7/26,20.73,20.73,20.39,20.49,20.49,0.54%,200462
+2022/7/27,20.57,21,20.501,21,21,2.49%,211358
+2022/7/28,21.11,21.19,20.9,21.02,21.02,0.10%,99649
+2022/7/29,21.28,21.71,21.1,21.7,21.7,3.24%,148647
+2022/8/1,21.44,21.44,21.225,21.33,21.33,-1.71%,112709
+2022/8/2,21.32,21.42,21,21.05,21.05,-1.31%,130904
+2022/8/3,21.08,21.23,20.836,21.03,21.03,-0.10%,69543
+2022/8/4,20.76,21.27,20.64,21.1,21.1,0.33%,100268
+2022/8/5,21.05,21.717,21.05,21.57,21.57,2.23%,92357
+2022/8/8,21.6,21.91,21.52,21.74,21.74,0.79%,76791
+2022/8/9,21.85,21.91,21.61,21.7,21.7,-0.18%,135423
+2022/8/10,22,22.12,21.91,22,22,1.38%,124850
+2022/8/11,22.32,22.425,22.245,22.28,22.28,1.27%,91839
+2022/8/12,22.08,22.27,22,22.2,22.2,-0.36%,59728
+2022/8/15,21.65,21.9,21.55,21.87,21.87,-1.49%,128732
+2022/8/16,21.87,21.989,21.73,21.86,21.86,-0.05%,74685
+2022/8/17,21.8,21.8,21.57,21.66,21.66,-0.91%,76010
+2022/8/18,21.93,22.09,21.88,22.03,22.03,1.71%,52854
+2022/8/19,22.1,22.21,21.975,22.1,22.1,0.32%,46608
+2022/8/22,21.9,22.05,21.75,22.04,22.04,-0.27%,133475
+2022/8/23,22.12,22.44,22.12,22.25,22.25,0.95%,65367
+2022/8/24,21.99,22.09,21.91,21.96,21.96,-1.30%,41802
+2022/8/25,22.13,22.328,22.13,22.32,22.32,1.64%,48531
+2022/8/26,22.71,22.94,22.14,22.19,22.19,-0.58%,157977
+2022/8/29,21.76,21.91,21.64,21.67,21.67,-2.34%,198559
+2022/8/30,21.54,21.62,21.316,21.37,21.37,-1.38%,74987
+2022/8/31,21.11,21.313,21,21.13,21.13,-1.12%,80917
+2022/9/1,20.8,20.8,20.47,20.5,20.5,-2.98%,156868
+2022/9/2,20.58,20.8,20.41,20.45,20.45,-0.24%,66117
+2022/9/6,20.84,20.918,20.71,20.84,20.84,1.91%,54400
+2022/9/7,20.56,20.8,20.53,20.71,20.71,-0.62%,67216
+2022/9/8,20.94,21.408,20.93,21.33,21.33,2.99%,145251
+2022/9/9,21.32,21.48,21.26,21.37,21.37,0.19%,83597
+2022/9/12,21.74,21.777,21.504,21.75,21.75,1.78%,103565
+2022/9/13,21.39,21.65,21.17,21.21,21.21,-2.48%,125016
+2022/9/14,21.12,21.328,21.1,21.12,21.12,-0.42%,50277
+2022/9/15,21,21.17,20.86,20.88,20.88,-1.14%,143130
+2022/9/16,20.97,21.31,20.928,21.31,21.31,2.06%,59674
+2022/9/19,21.11,21.22,21,21.22,21.22,-0.42%,54333
+2022/9/20,21.21,21.22,20.93,21.04,21.04,-0.85%,83951
+2022/9/21,20.95,21.015,20.51,20.69,20.69,-1.66%,63168
+2022/9/22,21,21.197,20.813,20.82,20.82,0.63%,66938
+2022/9/23,20.25,20.25,20.03,20.12,20.12,-3.36%,124744
+2022/9/26,20.14,20.24,19.732,19.82,19.82,-1.49%,107783
+2022/9/27,19.95,20.12,19.68,19.79,19.79,-0.15%,89153
+2022/9/28,19.84,20.43,19.82,20.37,20.37,2.93%,46241
+2022/9/29,20.44,20.71,20.25,20.67,20.67,1.47%,72437
+2022/9/30,20.52,20.81,20.4,20.45,20.45,-1.06%,55007
+2022/10/3,20.34,20.59,20.31,20.54,20.54,0.44%,38289
+2022/10/4,20.66,21.23,20.55,21.08,21.08,2.63%,62019
+2022/10/5,20.86,21.43,20.735,21.38,21.38,1.42%,597005
+2022/10/6,21,21.2,20.654,20.69,20.69,-3.23%,877584
+2022/10/7,20.52,20.595,20.336,20.34,20.34,-1.69%,110395
+2022/10/10,20.72,20.94,20.61,20.74,20.74,1.97%,52808
+2022/10/11,20.65,20.9,20.521,20.58,20.58,-0.77%,58159
+2022/10/12,20.63,20.69,20.53,20.63,20.63,0.24%,44438
+2022/10/13,20.36,20.92,20.3,20.88,20.88,1.21%,68724
+2022/10/14,21,21,20.49,20.54,20.54,-1.63%,112027
+2022/10/17,20.7,20.906,20.45,20.47,20.47,-0.34%,170710
+2022/10/18,20.39,20.51,20.12,20.22,20.22,-1.22%,75995
+2022/10/19,20.03,20.232,19.96,19.99,19.99,-1.14%,57493
+2022/10/20,20.41,20.71,20.41,20.49,20.49,2.50%,38866
+2022/10/21,20.47,20.99,20.45,20.98,20.98,2.39%,67899
+2022/10/24,20.82,20.84,20.64,20.71,20.71,-1.29%,132352
+2022/10/25,20.47,20.63,20.45,20.53,20.53,-0.87%,76570
+2022/10/26,20.97,21.43,20.97,21.4,21.4,4.24%,93309
+2022/10/27,21.31,21.46,21.17,21.23,21.23,-0.79%,79985
+2022/10/28,20.86,20.86,20.64,20.74,20.74,-2.31%,48407
+2022/10/31,20.26,20.48,20.22,20.35,20.35,-1.88%,115137
+2022/11/1,21.06,21.06,20.78,20.95,20.95,2.95%,49002
+2022/11/2,20.89,21.153,20.7,20.73,20.73,-1.05%,33624
+2022/11/3,20.45,20.79,20.45,20.65,20.65,-0.39%,87754
+2022/11/4,21.98,22.4,21.87,22.39,22.39,8.43%,183080
+2022/11/7,21.81,21.81,21.61,21.69,21.69,-3.13%,105797
+2022/11/8,21.92,22.28,21.9,22.14,22.14,2.07%,65020
+2022/11/9,22.31,22.577,22.11,22.14,22.14,0.00%,73445
+2022/11/10,22.66,22.914,22.6,22.84,22.84,3.16%,163029
+2022/11/11,23.26,23.82,23.2,23.73,23.73,3.90%,262364
+2022/11/14,23.11,23.33,23.06,23.16,23.16,-2.40%,85865
+2022/11/15,23.09,23.13,22.893,23.04,23.04,-0.52%,96307
+2022/11/16,22.82,22.86,22.62,22.69,22.69,-1.52%,30843
+2022/11/17,22.05,22.38,22.02,22.19,22.19,-2.20%,106853
+2022/11/18,22.07,22.23,21.94,21.96,21.96,-1.04%,219778
+2022/11/21,21.69,21.71,21.46,21.6,21.6,-1.64%,84430
+2022/11/22,21.98,22.01,21.77,21.87,21.87,1.25%,102666
+2022/11/23,21.75,22.03,21.74,21.96,21.96,0.41%,107068
+2022/11/25,21.82,21.92,21.81,21.81,21.81,-0.68%,79979
+2022/11/28,21.75,21.89,21.66,21.69,21.69,-0.55%,91632
+2022/11/29,21.94,22.06,21.94,22.01,22.01,1.48%,52762
+2022/11/30,22.72,22.87,22.37,22.82,22.82,3.68%,179464
+2022/12/1,22.85,23.03,22.79,22.9,22.9,0.35%,113033
+2022/12/2,22.76,23.31,22.76,23.3,23.3,1.75%,109406
+2022/12/5,23.21,23.31,22.75,22.87,22.87,-1.85%,57925
+2022/12/6,23.16,23.28,22.94,23.06,23.06,0.83%,66247
+2022/12/7,23.08,23.38,23.05,23.26,23.26,0.87%,79889
+2022/12/8,23.53,23.65,23.35,23.43,23.43,0.73%,103641
+2022/12/9,23.29,23.5,23.22,23.23,23.23,-0.85%,115461
+2022/12/12,23.06,23.095,22.88,23.03,23.03,-0.86%,80502
+2022/12/13,23.69,23.693,23.185,23.24,23.24,0.91%,295905
+2022/12/14,23.26,23.525,23.12,23.3,23.3,0.26%,84612
+2022/12/15,23.18,23.26,22.701,22.79,22.79,-2.19%,113748
+2022/12/16,22.71,22.871,22.66,22.78,22.78,-0.04%,55790
+2022/12/19,22.88,22.94,22.66,22.73,22.73,-0.22%,47623
+2022/12/20,22.81,23.138,22.79,23.02,23.02,1.28%,117366
+2022/12/21,22.95,23.14,22.92,23.07,23.07,0.22%,79358
+2022/12/22,22.79,22.87,22.66,22.73,22.73,-1.47%,144077
+2022/12/23,22.8,23.1,22.75,23.06,23.06,1.45%,58520
+2022/12/27,23.15,23.45,23,23.02,23.02,-0.17%,494741
+2022/12/28,23.16,23.3,23.1,23.16,23.16,0.61%,184846
+2022/12/29,22.86,23.25,22.86,23.16,23.16,0.00%,65396
+2022/12/30,22.86,23.15,22.86,23.09,23.09,-0.30%,102590
+2023/1/3,23.07,23.33,22.75,22.79,22.79,-1.30%,81385
+2023/1/4,22.78,22.78,22.539,22.66,22.66,-0.57%,508459
+2023/1/5,23,23.239,22.978,23.18,23.18,2.29%,81214
+2023/1/6,23.33,23.79,23.24,23.79,23.79,2.63%,125565
+2023/1/9,24.21,24.54,24.21,24.29,24.29,2.10%,116339
+2023/1/10,24.37,24.735,24.37,24.69,24.69,1.65%,90498
+2023/1/11,25.15,25.38,25.037,25.34,25.34,2.63%,352399
+2023/1/12,25.31,25.43,25.029,25.25,25.25,-0.36%,128279
+2023/1/13,25.2,25.64,25.2,25.55,25.55,1.19%,407674
+2023/1/17,25.52,25.72,25.271,25.67,25.67,0.47%,355326
+2023/1/18,26.25,26.38,25.5,25.57,25.57,-0.39%,1389795
+2023/1/19,25.6,25.869,25.55,25.77,25.77,0.78%,258067
+2023/1/20,25.66,25.93,25.5,25.93,25.93,0.62%,178289
+2023/1/23,25.71,25.87,25.59,25.79,25.79,-0.54%,309921
+2023/1/24,25.73,25.89,25.602,25.84,25.84,0.19%,171927
+2023/1/25,25.66,25.88,25.572,25.88,25.88,0.15%,127943
+2023/1/26,25.88,26.02,25.695,25.96,25.96,0.31%,78091
+2023/1/27,25.83,25.83,25.3,25.62,25.62,-1.31%,117616
+2023/1/30,25.45,25.595,25.31,25.37,25.37,-0.98%,204161
+2023/1/31,25.29,25.69,25.22,25.64,25.64,1.06%,49840
+2023/2/1,25.32,25.5,24.92,25.44,25.44,-0.78%,186781
+2023/2/2,25.38,25.54,24.78,24.82,24.82,-2.44%,124360
+2023/2/3,24.82,25.019,24.5,24.56,24.56,-1.05%,79881
+2023/2/6,24.48,24.58,24.285,24.53,24.53,-0.12%,171162
+2023/2/7,24.51,24.82,24.34,24.74,24.74,0.86%,105628
+2023/2/8,24.72,24.78,24.41,24.57,24.57,-0.69%,55399
+2023/2/9,24.99,24.99,24.63,24.75,24.75,0.73%,102186
+2023/2/10,24.57,24.64,24.361,24.42,24.42,-1.33%,56067
+2023/2/13,24.5,24.75,24.5,24.72,24.72,1.23%,38279
+2023/2/14,24.69,25,24.64,24.9,24.9,0.73%,73933
+2023/2/15,24.41,24.54,24.18,24.52,24.52,-1.53%,428731
+2023/2/16,24.52,25.19,24.52,25.01,25.01,2.00%,303842
+2023/2/17,25,25.14,24.62,25.06,25.06,0.20%,49438
+2023/2/21,25.57,25.64,25.37,25.55,25.55,1.96%,138339
+2023/2/22,25.33,25.45,25.16,25.32,25.32,-0.90%,230546
+2023/2/23,25.28,25.28,24.56,24.65,24.65,-2.65%,106285
+2023/2/24,24.15,24.28,24.03,24.06,24.06,-2.39%,123964
+2023/2/27,24.26,24.5,24.14,24.44,24.44,1.58%,169007
+2023/2/28,24.66,24.93,24.638,24.84,24.84,1.64%,164246
+2023/3/1,25.18,25.42,25.048,25.39,25.39,2.21%,148326
+2023/3/2,24.8,24.97,24.631,24.81,24.81,-2.28%,68311
+2023/3/3,24.98,25,24.718,24.852,24.852,0.17%,66745
+2023/3/6,24.72,24.94,24.66,24.87,24.87,0.07%,50218
+2023/3/7,24.56,24.56,24.13,24.23,24.23,-2.57%,70986
+2023/3/8,24.41,24.82,24.41,24.54,24.54,1.28%,49567
+2023/3/9,24.56,24.679,24.32,24.48,24.48,-0.24%,29683
+2023/3/10,24.41,24.78,24.33,24.4,24.4,-0.33%,111697
+2023/3/13,24.28,24.84,24.22,24.7,24.7,1.23%,39433
+2023/3/14,24.72,24.72,24.34,24.49,24.49,-0.85%,51950
+2023/3/15,23.83,23.91,23.41,23.7,23.7,-3.23%,94524
+2023/3/16,23.5,23.64,23.29,23.59,23.59,-0.46%,378782
+2023/3/17,23.91,23.91,23.62,23.75,23.75,0.68%,63780
+2023/3/20,23.87,24.21,23.87,24.17,24.17,1.77%,29700
+2023/3/21,24.49,24.55,24.26,24.47,24.47,1.24%,299373
+2023/3/22,24.52,24.97,24.51,24.66,24.66,0.78%,94860
+2023/3/23,24.76,25.16,24.76,24.96,24.96,1.22%,61934
+2023/3/24,24.95,24.97,24.68,24.84,24.84,-0.48%,64419
+2023/3/27,24.81,25.07,24.67,24.98,24.98,0.56%,92695
+2023/3/28,24.91,25.07,24.82,24.87,24.87,-0.44%,42986
+2023/3/29,25.01,25.15,24.87,24.92,24.92,0.20%,26181
+2023/3/30,25.11,25.142,24.84,25.12,25.12,0.80%,29786
+2023/3/31,24.91,25.09,24.91,24.94,24.94,-0.72%,25828
+2023/4/3,24.94,25,24.69,24.77,24.77,-0.68%,67583
+2023/4/4,24.58,24.6,24.1,24.29,24.29,-1.94%,57219
+2023/4/5,24.29,24.42,24.2,24.41,24.41,0.49%,62901
+2023/4/6,24.52,24.65,24.29,24.58,24.58,0.70%,35492
+2023/4/10,24.33,24.45,24.261,24.39,24.39,-0.77%,25856
+2023/4/11,24.54,24.79,24.5,24.68,24.68,1.19%,27530
+2023/4/12,24.62,24.99,24.596,24.91,24.91,0.93%,61891
+2023/4/13,25.11,25.32,25.11,25.25,25.25,1.36%,112111
+2023/4/14,25.5,25.597,25.01,25.14,25.14,-0.44%,101625
+2023/4/17,25.15,25.15,24.84,24.94,24.94,-0.80%,35964
+2023/4/18,25,25.12,24.86,25.05,25.05,0.44%,34831
+2023/4/19,25.02,25.02,24.767,24.89,24.89,-0.64%,35663
+2023/4/20,24.67,24.88,24.5,24.61,24.61,-1.12%,49950
+2023/4/21,24.53,24.53,24.3,24.43,24.43,-0.73%,290782
+2023/4/24,24.46,24.46,24.25,24.35,24.35,-0.33%,52319
+2023/4/25,23.69,23.756,23.585,23.66,23.66,-2.83%,301490
+2023/4/26,23.74,23.75,23.6,23.61,23.61,-0.21%,39657
+2023/4/27,23.62,23.88,23.421,23.83,23.83,0.93%,36853
+2023/4/28,24,24,23.66,23.85,23.85,0.08%,22718
+2023/5/1,24,24.48,24,24.12,24.12,1.13%,68715
+2023/5/2,23.7,23.837,23.622,23.71,23.71,-1.70%,65609
+2023/5/3,23.57,23.69,23.52,23.58,23.58,-0.55%,49033
+2023/5/4,23.5,23.75,23.5,23.65,23.65,0.30%,25269
+2023/5/5,23.94,23.94,23.77,23.91,23.91,1.10%,19941
+2023/5/8,24.1,24.17,24.02,24.094,24.094,0.77%,40714
+2023/5/9,23.78,24.03,23.78,24.03,24.03,-0.27%,60540
+2023/5/10,23.66,23.73,23.51,23.63,23.63,-1.66%,53766
+2023/5/11,23.03,23.03,22.66,22.75,22.75,-3.72%,112817
+2023/5/12,22.75,23.04,22.75,22.9,22.9,0.66%,61476
+2023/5/15,23,23.108,22.93,23,23,0.44%,54470
+2023/5/16,22.62,22.761,22.5,22.5,22.5,-2.17%,59221
+2023/5/17,23.1,23.18,22.99,23.06,23.06,2.49%,63599
+2023/5/18,22.75,22.77,22.64,22.76,22.76,-1.30%,33199
+2023/5/19,22.93,23.04,22.86,22.93,22.93,0.75%,28667
+2023/5/22,22.64,22.81,22.6,22.65,22.65,-1.22%,25495
+2023/5/23,22.49,22.55,22.31,22.4,22.4,-1.10%,142401
+2023/5/24,22.25,22.31,21.88,21.94,21.94,-2.05%,82660
+2023/5/25,22.05,22.277,22,22.16,22.16,1.00%,25911
+2023/5/26,22.47,22.681,22.47,22.61,22.61,2.03%,26389
+2023/5/30,22.55,22.6,22.42,22.56,22.56,-0.22%,29554
+2023/5/31,22.54,22.64,22.33,22.62,22.62,0.27%,88968
+2023/6/1,22.75,22.955,22.72,22.84,22.84,0.97%,38751
+2023/6/2,23.14,23.14,22.87,22.98,22.98,0.61%,70646
+2023/6/5,23,23.34,22.92,23.15,23.15,0.74%,47474
+2023/6/6,23.16,23.246,22.98,23.17,23.17,0.09%,30224
+2023/6/7,23.27,23.41,23.06,23.13,23.13,-0.17%,32094
+2023/6/8,23.24,23.35,23.165,23.3,23.3,0.73%,34484
+2023/6/9,23.31,23.58,23.2,23.28,23.28,-0.09%,50373
+2023/6/12,23.15,23.23,23.05,23.13,23.13,-0.64%,83242
+2023/6/13,23.53,23.666,23.48,23.56,23.56,1.86%,107215
+2023/6/14,23.64,23.855,23.61,23.69,23.69,0.55%,52786
+2023/6/15,23.86,24,23.83,23.97,23.97,1.18%,56747
+2023/6/16,24.03,24.078,23.86,23.87,23.87,-0.42%,109343
+2023/6/20,23.91,23.98,23.78,23.95,23.95,0.34%,47215
+2023/6/21,23.86,24.12,23.86,23.97,23.97,0.08%,39708
+2023/6/22,24.16,24.2,23.91,24,24,0.13%,43447
+2023/6/23,23.43,23.55,23.35,23.54,23.54,-1.92%,83134
+2023/6/26,23.45,23.52,23.27,23.38,23.38,-0.68%,66771
+2023/6/27,23.4,23.47,23.3,23.37,23.37,-0.04%,24385
+2023/6/28,23.03,23.1,22.89,22.93,22.93,-1.88%,81640
+2023/6/29,22.74,22.89,22.68,22.75,22.75,-0.78%,58402
+2023/6/30,23.05,23.23,23.03,23.2,23.2,1.98%,87115
+2023/7/3,23.33,23.444,23.26,23.34,23.34,0.60%,34486
+2023/7/5,23.23,23.333,23.17,23.17,23.17,-0.73%,26943
+2023/7/6,23.1,23.16,22.947,23.11,23.11,-0.26%,18750
+2023/7/7,23.1,23.35,23.1,23.31,23.31,0.87%,20425
+2023/7/10,23.23,23.426,23.23,23.41,23.41,0.43%,47910
+2023/7/11,23.44,23.44,23.14,23.26,23.26,-0.64%,43837
+2023/7/12,23.6,23.8,23.58,23.772,23.772,2.20%,50001
+2023/7/13,24.02,24.4,24.01,24.36,24.36,2.47%,241002
+2023/7/14,24.36,24.37,24.2,24.2,24.2,-0.66%,195179
+2023/7/17,23.69,23.75,23.56,23.71,23.71,-2.02%,88249
+2023/7/18,23.55,23.69,23.52,23.65,23.65,-0.25%,153069
+2023/7/19,23.48,23.6,23.42,23.55,23.55,-0.42%,44503
+2023/7/20,23.89,23.949,23.63,23.65,23.65,0.42%,28205
+2023/7/21,23.65,23.65,23.52,23.56,23.56,-0.38%,39038
+2023/7/24,23.59,23.846,23.55,23.76,23.76,0.85%,82084
+2023/7/25,24.35,24.38,24.17,24.27,24.27,2.15%,252234
+2023/7/26,24.34,24.34,24.021,24.17,24.17,-0.41%,70372
+2023/7/27,24.02,24.02,23.72,23.76,23.76,-1.70%,30929
+2023/7/28,24.12,24.33,24.075,24.33,24.33,2.40%,34149
+2023/7/31,24.5,24.89,24.46,24.82,24.82,2.01%,397120
+2023/8/1,24.39,24.44,24.17,24.2,24.2,-2.50%,196866
+2023/8/2,23.89,23.96,23.67,23.76,23.76,-1.82%,373439
+2023/8/3,23.83,24.164,23.83,24.1,24.1,1.43%,31439
+2023/8/4,23.86,24.03,23.78,23.89,23.89,-0.87%,350382
+2023/8/7,23.94,23.95,23.686,23.79,23.79,-0.42%,18883
+2023/8/8,23.28,23.43,23.201,23.38,23.38,-1.72%,58555
+2023/8/9,23.47,23.6,23.42,23.45,23.45,0.30%,222342
+2023/8/10,23.52,23.571,23.24,23.27,23.27,-0.77%,25872
+2023/8/11,23.06,23.166,23.01,23.08,23.08,-0.82%,68069
+2023/8/14,22.99,23.155,22.92,23.08,23.08,0.00%,30663
+2023/8/15,22.83,22.864,22.71,22.71,22.71,-1.60%,85900
+2023/8/16,22.69,22.84,22.619,22.65,22.65,-0.26%,174715
+2023/8/17,22.98,22.98,22.8,22.85,22.85,0.88%,70635
+2023/8/18,22.88,23,22.88,22.98,22.98,0.57%,32169
+2023/8/21,23.03,23.1,22.98,23.1,23.1,0.52%,45796
+2023/8/22,23.28,23.33,23.18,23.31,23.31,0.91%,226212
+2023/8/23,23.34,23.601,23.34,23.54,23.54,0.99%,66760
+2023/8/24,23.33,23.4,23.25,23.27,23.27,-1.15%,30604
+2023/8/25,23.29,23.35,23.17,23.24,23.24,-0.13%,98639
+2023/8/28,23.33,23.42,23.26,23.4,23.4,0.69%,25879
+2023/8/29,23.32,23.689,23.32,23.65,23.65,1.07%,31806
+2023/8/30,23.66,23.691,23.63,23.65,23.65,0.00%,26386
+2023/8/31,23.51,23.59,23.46,23.54,23.54,-0.47%,266926
+2023/9/1,23.93,23.99,23.63,23.71,23.71,0.72%,35200
+2023/9/5,23.58,23.7,23.58,23.62,23.62,-0.38%,230684
+2023/9/6,23.48,23.56,23.3,23.34,23.34,-1.19%,74984
+2023/9/7,23.15,23.231,23.06,23.21,23.21,-0.56%,214538
+2023/9/8,22.88,22.99,22.84,22.87,22.87,-1.46%,68515
+2023/9/11,23.4,23.472,23.35,23.43,23.43,2.45%,38839
+2023/9/12,23.3,23.42,23.236,23.37,23.37,-0.26%,24094
+2023/9/13,23.48,23.54,23.31,23.35,23.35,-0.09%,52985
+2023/9/14,23.41,23.58,23.36,23.53,23.53,0.77%,28132
+2023/9/15,23.52,23.52,23.383,23.44,23.44,-0.38%,29749
+2023/9/18,23.39,23.39,23.26,23.33,23.33,-0.47%,40579
+2023/9/19,23.1,23.195,23.06,23.13,23.13,-0.86%,89259
+2023/9/20,23.21,23.35,23.03,23.04,23.04,-0.39%,44560
+2023/9/21,22.78,22.921,22.71,22.83,22.83,-0.91%,34527
+2023/9/22,22.99,22.99,22.79,22.84,22.84,0.04%,108596
+2023/9/25,22.71,22.76,22.64,22.73,22.73,-0.48%,76665
+2023/9/26,22.68,22.68,22.5,22.54,22.54,-0.84%,34692
+2023/9/27,22.46,22.581,22.42,22.5,22.5,-0.18%,23364
+2023/9/28,22.84,22.935,22.81,22.908,22.908,1.81%,35242
+2023/9/29,23.21,23.25,23,23.02,23.02,0.49%,140364
+2023/10/2,22.7,22.7,22.44,22.53,22.53,-2.13%,54189
+2023/10/3,22.35,22.475,22.3,22.4,22.4,-0.58%,27627
+2023/10/4,22.26,22.29,22,22.19,22.19,-0.94%,52393
+2023/10/5,22.12,22.12,21.953,22.06,22.06,-0.59%,63365
+2023/10/6,22.46,22.53,22.272,22.45,22.45,1.77%,30493
+2023/10/9,22.55,22.7,22.55,22.67,22.67,0.98%,35802
+2023/10/10,22.33,22.5,22.33,22.44,22.44,-1.01%,17445
+2023/10/11,22.47,22.55,22.31,22.34,22.34,-0.45%,27299
+2023/10/12,22.37,22.37,22.15,22.23,22.23,-0.49%,13182
+2023/10/13,22.16,22.19,22.1,22.14,22.14,-0.40%,10659
+2023/10/16,22.18,22.26,22.154,22.19,22.19,0.23%,318589
+2023/10/17,22.01,22.29,22.01,22.2,22.2,0.05%,55027
+2023/10/18,22.34,22.41,22.22,22.224,22.224,0.11%,11712
+2023/10/19,22.28,22.4,22.171,22.33,22.33,0.48%,156486
+2023/10/20,22.12,22.29,22.07,22.08,22.08,-1.12%,30164
+2023/10/23,22.16,22.32,22.02,22.29,22.29,0.95%,18001
+2023/10/24,22.4,22.602,22.31,22.59,22.59,1.35%,116805
+2023/10/25,22.37,22.45,22.26,22.32,22.32,-1.20%,39373
+2023/10/26,22.24,22.43,22.24,22.37,22.37,0.22%,14053
+2023/10/27,22.59,22.72,22.59,22.66,22.66,1.30%,25651
+2023/10/30,22.76,22.9,22.69,22.76,22.76,0.44%,28029
+2023/10/31,22.61,22.71,22.57,22.7,22.7,-0.26%,7805
+2023/11/1,22.76,22.939,22.64,22.8,22.8,0.44%,15174
+2023/11/2,22.82,22.95,22.77,22.95,22.95,0.66%,262327
+2023/11/3,22.88,23,22.84,22.85,22.85,-0.44%,24709
+2023/11/6,23.12,23.178,23.03,23.14,23.14,1.27%,29016
+2023/11/7,22.88,22.96,22.755,22.95,22.95,-0.82%,28363
+2023/11/8,22.87,22.87,22.65,22.65,22.65,-1.31%,16182
+2023/11/9,22.73,22.83,22.6,22.63,22.63,-0.09%,13940
+2023/11/10,22.51,22.51,22.38,22.45,22.45,-0.80%,31117
+2023/11/13,22.65,22.89,22.65,22.83,22.83,1.69%,31794
+2023/11/14,23.02,23.15,22.91,22.94,22.94,0.48%,34394
+2023/11/15,23.05,23.2,23.029,23.13,23.13,0.83%,23766
+2023/11/16,23.13,23.15,22.93,23,23,-0.56%,49520
+2023/11/17,23.09,23.3,23.08,23.29,23.29,1.26%,37794
+2023/11/20,23.32,23.7,23.32,23.69,23.69,1.72%,38625
+2023/11/21,23.72,23.81,23.65,23.73,23.73,0.17%,103705
+2023/11/22,23.43,23.56,23.371,23.545,23.545,-0.78%,79620
+2023/11/24,23.51,23.73,23.461,23.73,23.73,0.79%,16339
+2023/11/27,23.55,23.57,23.45,23.532,23.532,-0.83%,44287
+2023/11/28,23.74,23.86,23.66,23.8,23.8,1.14%,31221
+2023/11/29,23.9,23.9,23.6,23.695,23.695,-0.44%,24014
+2023/11/30,23.38,23.85,23.38,23.8,23.8,0.44%,38078
+2023/12/1,24.05,24.295,23.96,24.24,24.24,1.85%,130109
+2023/12/4,23.88,23.94,23.68,23.69,23.69,-2.27%,74099
+2023/12/5,23.51,23.53,23.33,23.4,23.4,-1.22%,49727
+2023/12/6,23.5,23.52,23.07,23.08,23.08,-1.37%,32822
+2023/12/7,23.43,23.495,23.27,23.46,23.46,1.65%,114787
+2023/12/8,23.66,23.87,23.66,23.73,23.73,1.15%,28243
+2023/12/11,23.56,23.56,23.36,23.42,23.42,-1.31%,168838
+2023/12/12,23.44,23.49,23.28,23.43,23.43,0.04%,24039
+2023/12/13,23.37,23.71,23.32,23.7,23.7,1.15%,39131
+2023/12/14,24.08,24.16,23.91,23.97,23.97,1.14%,413705
+2023/12/15,23.89,24.1,23.89,23.95,23.95,-0.08%,66384
+2023/12/18,23.95,23.98,23.76,23.84,23.84,-0.46%,73245
+2023/12/19,24.14,24.29,24.06,24.18,24.18,1.43%,99606
+2023/12/20,24.16,24.255,23.94,23.96,23.96,-0.91%,55744
+2023/12/21,24.16,24.25,24.11,24.25,24.25,1.21%,21436
+2023/12/22,24.25,24.33,24.04,24.09,24.09,-0.66%,332758
+2023/12/26,24.42,24.44,24.15,24.19,24.19,0.42%,23365
+2023/12/27,24.25,24.58,24.25,24.53,24.53,1.41%,33202
+2023/12/28,24.34,24.4,24.21,24.214,24.214,-1.29%,36245
+2023/12/29,24.14,24.18,24.04,24.14,24.14,-0.31%,55922
+2024/1/2,23.99,24.15,23.922,23.95,23.95,-0.79%,30683
+2024/1/3,23.74,24.06,23.72,23.96,23.96,0.04%,261010
+2024/1/4,23.69,23.9,23.69,23.9,23.9,-0.25%,177738
+2024/1/5,23.9,23.99,23.6,23.65,23.65,-1.05%,65963
+2024/1/8,23.63,23.78,23.57,23.75,23.75,0.42%,69166
+2024/1/9,23.55,23.58,23.33,23.34,23.34,-1.73%,28803
+2024/1/10,23.55,23.56,23.39,23.55,23.55,0.90%,89902
+2024/1/11,23.57,23.58,23.43,23.52,23.52,-0.13%,17594
+2024/1/12,23.49,23.61,23.23,23.25,23.25,-1.15%,32579
+2024/1/16,23.46,23.46,23.38,23.4,23.4,0.65%,88646
+2024/1/17,23.29,23.32,23.16,23.26,23.26,-0.60%,31356
+2024/1/18,23.18,23.41,23.1,23.41,23.41,0.64%,28793
+2024/1/19,23.49,23.62,23.352,23.61,23.61,0.85%,48246
+2024/1/22,23.41,23.5,23.31,23.31,23.31,-1.27%,25276
+2024/1/23,23.57,23.705,23.57,23.7,23.7,1.67%,32302
+2024/1/24,24.14,24.2,24.03,24.1,24.1,1.69%,301621
+2024/1/25,24.11,24.2,24.05,24.06,24.06,-0.17%,33606
+2024/1/26,24.04,24.2,23.97,24.017,24.017,-0.18%,31460
+2024/1/29,24.02,24.249,24,24.14,24.14,0.51%,25612
+2024/1/30,24.17,24.374,24.09,24.37,24.37,0.95%,35905
+2024/1/31,24.47,24.5,24.16,24.19,24.19,-0.74%,22969
+2024/2/1,23.9,24.11,23.84,23.95,23.95,-0.99%,271729
+2024/2/2,23.8,23.92,23.76,23.79,23.79,-0.67%,18877
+2024/2/5,23.52,23.58,23.461,23.5,23.5,-1.22%,216779
+2024/2/6,23.59,23.67,23.531,23.58,23.58,0.34%,17023
+2024/2/7,23.45,23.51,23.27,23.29,23.29,-1.23%,36385
+2024/2/8,23.02,23.16,22.95,23.1,23.1,-0.82%,40061
+2024/2/9,22.91,23,22.81,22.95,22.95,-0.65%,39802
+2024/2/12,23.02,23.22,23,23.166,23.166,0.94%,28387
+2024/2/13,23.28,23.35,23.04,23.07,23.07,-0.41%,43310
+2024/2/14,23.16,23.24,23.02,23.03,23.03,-0.17%,38183
+2024/2/15,23.31,23.45,23.26,23.38,23.38,1.52%,54783
+2024/2/16,23.76,23.89,23.73,23.84,23.84,1.97%,67177
+2024/2/20,23.93,24.09,23.862,24.04,24.04,0.84%,432705
+2024/2/21,24.23,24.269,24.05,24.14,24.14,0.42%,16145
+2024/2/22,24.11,24.33,24.1,24.31,24.31,0.70%,37863
+2024/2/23,24.1,24.25,24.01,24.13,24.13,-0.74%,16194
+2024/2/26,23.86,23.96,23.78,23.82,23.82,-1.28%,132741
+2024/2/27,24.01,24.03,23.841,23.98,23.98,0.67%,187781
+2024/2/28,23.86,23.89,23.76,23.87,23.87,-0.46%,155929
+2024/2/29,23.99,24.05,23.88,23.89,23.89,0.08%,150973
+2024/3/1,23.88,24.07,23.81,24.01,24.01,0.50%,79258
+2024/3/4,24.04,24.119,23.97,24.02,24.02,0.04%,49610
+2024/3/5,24,24.059,23.91,23.93,23.93,-0.37%,53256
+2024/3/6,24.06,24.25,24.03,24.07,24.07,0.59%,40513
+2024/3/7,24.36,24.49,24.35,24.45,24.45,1.58%,78926
+2024/3/8,24.27,24.3,24.169,24.25,24.25,-0.82%,313339
+2024/3/11,24.37,24.5,24.33,24.49,24.49,0.99%,69819
+2024/3/12,24.5,24.53,24.3,24.51,24.51,0.08%,54170
+2024/3/13,24.89,25.32,24.89,25.26,25.26,3.06%,512969
+2024/3/14,25.25,25.279,25.07,25.21,25.21,-0.20%,319411
+2024/3/15,25.52,25.78,25.44,25.71,25.71,1.98%,377101
+2024/3/18,25.91,25.94,25.7,25.76,25.76,0.19%,113774
+2024/3/19,25.43,25.49,25.31,25.32,25.32,-1.71%,292870
+2024/3/20,25.24,25.56,25.24,25.53,25.53,0.83%,120710
+2024/3/21,25.42,25.43,25.245,25.4,25.4,-0.51%,344732
+2024/3/22,25.11,25.18,24.98,24.98,24.98,-1.65%,300903
+2024/3/25,25,25.2,25,25.13,25.13,0.60%,272151
+2024/3/26,25.1,25.1,24.95,25.02,25.02,-0.44%,70669
+2024/3/27,24.86,25.11,24.79,25.05,25.05,0.12%,72263
+2024/3/28,25.01,25.12,24.92,25.12,25.12,0.28%,144856
+2024/4/1,25.49,25.49,25.309,25.39,25.39,1.07%,138350
+2024/4/2,25.61,25.63,25.42,25.53,25.53,0.55%,107709
+2024/4/3,25.82,26.39,25.82,26.35,26.35,3.21%,308734
+2024/4/4,26.41,26.58,26.25,26.26,26.26,-0.34%,133797
+2024/4/5,26.36,26.57,26.31,26.54,26.54,1.07%,86005
+2024/4/8,26.82,26.91,26.5,26.88,26.88,1.28%,120747
+2024/4/9,27.04,27.05,26.654,26.88,26.88,0.00%,120550
+2024/4/10,26.7,26.87,26.53,26.74,26.74,-0.52%,161336
+2024/4/11,26.7,26.75,26.46,26.67,26.67,-0.26%,134487
+2024/4/12,27.23,27.23,26.651,26.71,26.71,0.15%,122143
+2024/4/15,27.21,27.45,26.946,27.35,27.35,2.40%,183913
+2024/4/16,27.01,27.04,26.71,26.91,26.91,-1.61%,337133
+2024/4/17,27.34,27.43,27.1,27.19,27.19,1.04%,100452
+2024/4/18,27.55,27.87,27.433,27.78,27.78,2.17%,320499
+2024/4/19,28.02,28.28,28,28.1,28.1,1.15%,248600
+2024/4/22,28.04,28.15,27.92,28.11,28.11,0.04%,216406
+2024/4/23,27.61,27.78,27.5,27.67,27.67,-1.57%,471605
+2024/4/24,27.87,28.09,27.86,27.93,27.93,0.94%,125429
+2024/4/25,28.32,28.41,28.171,28.37,28.37,1.58%,186224
+2024/4/26,28.55,28.65,28.287,28.55,28.55,0.63%,187392
+2024/4/29,28.86,29.14,28.73,29.09,29.09,1.89%,288708
+2024/4/30,28.5,28.59,28.31,28.31,28.31,-2.68%,295377
+2024/5/1,28.21,28.62,28.09,28.38,28.38,0.25%,150211
+2024/5/2,27.85,28.079,27.83,28,28,-1.34%,197299
+2024/5/3,28.25,28.38,28.14,28.37,28.37,1.32%,95203
+2024/5/6,28.73,28.83,28.64,28.7,28.7,1.16%,146199
+2024/5/7,28.62,28.74,28.525,28.61,28.61,-0.31%,129814
+2024/5/8,28.25,28.39,28.152,28.34,28.34,-0.94%,161583
+2024/5/9,28.31,28.619,28.26,28.57,28.57,0.81%,138869
+2024/5/10,28.86,28.92,28.722,28.81,28.81,0.84%,250390
+2024/5/13,29.14,29.535,29.08,29.52,29.52,2.46%,364094
+2024/5/14,29.84,29.94,29.535,29.68,29.68,0.54%,207939
+2024/5/15,29.91,30.19,29.51,30.11,30.11,1.45%,293559
+2024/5/16,29.86,30.035,29.72,30.01,30.01,-0.33%,142380
+2024/5/17,30.88,31.2,30.65,31.19,31.19,3.93%,483602
+2024/5/20,30.96,31.45,30.77,31.33,31.33,0.45%,522168
+2024/5/21,31.63,31.63,31.13,31.38,31.38,0.16%,370447
+2024/5/22,30.33,30.33,29.49,29.56,29.56,-5.80%,767589
+2024/5/23,29.75,29.819,29.255,29.26,29.26,-1.01%,388857
+2024/5/24,29.48,29.49,29.17,29.23,29.23,-0.10%,159136
+2024/5/28,30.06,30.07,29.625,29.9,29.9,2.29%,445358
+2024/5/29,29.42,29.52,29.23,29.35,29.35,-1.84%,235658
+2024/5/30,28.71,28.78,28.54,28.59,28.59,-2.59%,364286
+2024/5/31,28.67,28.67,28.1,28.42,28.42,-0.59%,195808
+2024/6/3,28.76,28.8,28.58,28.7,28.7,0.99%,231819
+2024/6/4,28.12,28.12,27.85,27.94,27.94,-2.65%,396884
+2024/6/5,28.1,28.53,27.89,28.47,28.47,1.90%,244565
+2024/6/6,28.69,28.86,28.47,28.72,28.72,0.88%,200513
+2024/6/7,27.86,27.87,27.43,27.43,27.43,-4.49%,362727
+2024/6/10,28.01,28.05,27.74,27.98,27.98,2.01%,313018
+2024/6/11,27.67,27.814,27.525,27.78,27.78,-0.71%,127781
+2024/6/12,28.22,28.29,27.82,27.88,27.88,0.36%,193016
+2024/6/13,28.01,28.07,27.49,27.61,27.61,-0.97%,144868
+2024/6/14,27.55,27.77,27.45,27.69,27.69,0.29%,191301
+2024/6/17,27.27,27.505,27.13,27.46,27.46,-0.83%,166607
+2024/6/18,27.2,27.68,27.17,27.68,27.68,0.80%,202438
+2024/6/20,28,28.165,27.95,28.08,28.08,1.45%,179296
+2024/6/21,27.48,27.595,27.43,27.44,27.44,-2.28%,183623
+2024/6/24,27.48,27.67,27.411,27.47,27.47,0.11%,105369
+2024/6/25,27.35,27.35,27.08,27.15,27.15,-1.16%,189482
+2024/6/26,27.05,27.22,27.005,27.18,27.18,0.11%,157670
+2024/6/27,27.26,27.29,26.92,26.92,26.92,-0.96%,127419
+2024/6/28,27.4,27.45,27.14,27.21,27.21,1.08%,144932
+2024/7/1,27.57,27.6,27.37,27.46,27.46,0.92%,114327
+2024/7/2,27.63,27.76,27.456,27.52,27.52,0.22%,76957
+2024/7/3,28.04,28.26,28.04,28.1,28.1,2.11%,157251
+2024/7/5,28.73,28.79,28.5,28.78,28.78,2.42%,311301
+2024/7/8,28.72,28.8,28.431,28.53,28.53,-0.87%,111206
+2024/7/9,28.54,28.568,28.17,28.34,28.34,-0.67%,194104
+2024/7/10,28.51,28.671,28.3,28.38,28.38,0.14%,110656
+2024/7/11,28.07,28.28,27.9,27.97,27.97,-1.44%,258994
+2024/7/12,28.24,28.41,28.24,28.33,28.33,1.29%,156301
+2024/7/15,28.23,28.27,27.954,28.02,28.02,-1.09%,144936
+2024/7/16,27.62,27.783,27.5,27.75,27.75,-0.96%,256377
+2024/7/17,27.52,27.609,27.396,27.43,27.43,-1.15%,125561
+2024/7/18,27.02,27.02,26.51,26.53,26.53,-3.28%,230030
+2024/7/19,26.5,26.65,26.38,26.4,26.4,-0.49%,187803
+2024/7/22,26.06,26.25,26.01,26.24,26.24,-0.61%,251886
+2024/7/23,25.91,26.07,25.62,25.97,25.97,-1.03%,530271
+2024/7/24,25.84,25.941,25.49,25.52,25.52,-1.73%,247726
+2024/7/25,25.66,25.97,25.63,25.72,25.72,0.78%,165486
+2024/7/26,25.81,25.86,25.68,25.73,25.73,0.04%,70850
+2024/7/29,25.59,25.645,25.47,25.62,25.62,-0.43%,127900
+2024/7/30,25.39,25.693,25.293,25.62,25.62,0.00%,105616
+2024/7/31,26.19,26.35,26.12,26.22,26.22,2.34%,263842
+2024/8/1,26.05,26.05,25.45,25.53,25.53,-2.63%,103473
+2024/8/2,25.8,25.87,25.642,25.85,25.85,1.25%,179436
+2024/8/5,25,25.33,25,25.06,25.06,-3.06%,193772
+2024/8/6,25.13,25.364,25.06,25.16,25.16,0.40%,96624
+2024/8/7,25.01,25.01,24.7,24.71,24.71,-1.79%,127233
+2024/8/8,24.8,24.99,24.79,24.97,24.97,1.05%,127662
+2024/8/9,25.3,25.3,24.992,25.04,25.04,0.28%,89049
+2024/8/12,25.33,25.62,25.33,25.55,25.55,2.04%,78971
+2024/8/13,25.21,25.47,25.19,25.43,25.43,-0.47%,301389
+2024/8/14,25.44,25.59,25.288,25.3,25.3,-0.51%,62884
+2024/8/15,25.9,26.04,25.79,25.96,25.96,2.61%,180186
+2024/8/16,25.78,26.11,25.71,26.1,26.1,0.54%,166728
+2024/8/19,26.14,26.37,26.14,26.37,26.37,1.03%,64101
+2024/8/20,26.32,26.32,26.03,26.11,26.11,-0.99%,41860
+2024/8/21,26.24,26.46,26.16,26.38,26.38,1.03%,97421
+2024/8/22,26.2,26.2,25.93,25.96,25.96,-1.59%,67776
+2024/8/23,26.09,26.56,26.09,26.48,26.48,2.00%,47986
+2024/8/26,26.69,26.69,26.5,26.61,26.61,0.49%,337625
+2024/8/27,26.74,26.875,26.69,26.82,26.82,0.79%,104655
+2024/8/28,26.44,26.465,26.214,26.28,26.28,-2.01%,174592
+2024/8/29,26.22,26.35,26.19,26.22,26.22,-0.23%,55617
+2024/8/30,26.31,26.42,26.2,26.31,26.31,0.34%,64599
+2024/9/3,25.54,25.61,25.312,25.47,25.47,-3.19%,216883
+2024/9/4,25.42,25.61,25.34,25.45,25.45,-0.08%,83835
+2024/9/5,25.78,25.95,25.74,25.81,25.81,1.41%,73676
+2024/9/6,25.75,25.8,25.37,25.41,25.41,-1.55%,49049
+2024/9/9,25.8,25.87,25.656,25.84,25.84,1.69%,80205
+2024/9/10,25.71,25.71,25.5,25.64,25.64,-0.77%,37545
+2024/9/11,25.8,26.02,25.67,26.02,26.02,1.48%,40691
+2024/9/12,26.14,26.32,26.064,26.32,26.32,1.15%,138435
+2024/9/13,26.36,26.5,26.303,26.4,26.4,0.30%,117182
+2024/9/16,26.7,26.92,26.61,26.65,26.65,0.95%,82541
+2024/9/17,26.67,26.82,26.612,26.8,26.8,0.56%,85884
+2024/9/18,26.86,27.099,26.57,26.646,26.646,-0.57%,107842
+2024/9/19,27.21,27.23,27.04,27.18,27.18,2.00%,149312
+2024/9/20,27.21,27.21,27.022,27.11,27.11,-0.26%,61600
+2024/9/23,27.28,27.3,27.11,27.21,27.21,0.37%,80254
+2024/9/24,27.94,28.31,27.935,28.3,28.3,4.01%,246904
+2024/9/25,28.19,28.26,27.99,28.06,28.06,-0.85%,117015
+2024/9/26,28.56,29.02,28.501,28.98,28.98,3.28%,234291
+2024/9/27,28.86,28.88,28.56,28.64,28.64,-1.17%,93376
+2024/9/30,28.2,28.382,28.036,28.35,28.35,-1.01%,112371
+2024/10/1,28.66,28.856,28.43,28.6,28.6,0.88%,97675
+2024/10/2,28.82,29.16,28.8,29.14,29.14,1.89%,123678
+2024/10/3,28.42,28.52,28.247,28.44,28.44,-2.40%,144758
+2024/10/4,28.69,28.756,28.425,28.59,28.59,0.53%,47161
+2024/10/7,28.43,28.63,28.288,28.52,28.52,-0.24%,43238
+2024/10/8,28.05,28.115,27.76,28,28,-1.82%,291392
+2024/10/9,27.44,27.708,27.41,27.64,27.64,-1.29%,172723
+2024/10/10,27.64,27.87,27.625,27.85,27.85,0.76%,58338
+2024/10/11,27.87,28.19,27.8,28.17,28.17,1.15%,120075
+2024/10/14,27.57,27.919,27.51,27.66,27.66,-1.81%,176796
+2024/10/15,27.33,27.42,27.18,27.27,27.27,-1.41%,460030
+2024/10/16,27.46,27.476,27.273,27.41,27.41,0.51%,122996
+2024/10/17,27.21,27.315,27.08,27.2,27.2,-0.77%,124093
+2024/10/18,27.59,27.62,27.41,27.58,27.58,1.40%,270128
+2024/10/21,27.74,27.82,27.292,27.41,27.41,-0.62%,184024
+2024/10/22,27.53,27.619,27.43,27.57,27.57,0.58%,110402
+2024/10/23,27.22,27.345,27.113,27.22,27.22,-1.27%,178505
+2024/10/24,27.38,27.44,27.16,27.39,27.39,0.62%,70311
+2024/10/25,27.39,27.538,27.33,27.43,27.43,0.15%,54346
+2024/10/28,27.34,27.495,27.32,27.45,27.45,0.07%,47267
+2024/10/29,27.37,27.47,27.29,27.46,27.46,0.04%,129840
+2024/10/30,27.26,27.42,27.26,27.36,27.36,-0.36%,179386
+2024/10/31,27.45,27.45,27.18,27.36,27.36,0.00%,138782
+2024/11/1,27.57,27.68,27.3,27.35,27.35,-0.04%,66254
+2024/11/4,27.71,27.89,27.684,27.82,27.82,1.72%,160331
+2024/11/5,28.09,28.187,27.96,28.01,28.01,0.68%,80305
+2024/11/6,26.79,26.98,26.6,26.68,26.68,-4.75%,295229
+2024/11/7,27.69,27.97,27.65,27.84,27.84,4.35%,220916
+2024/11/8,27.27,27.32,27.01,27.11,27.11,-2.62%,133254
+2024/11/11,26.89,26.94,26.6,26.68,26.68,-1.59%,130322
+2024/11/12,26.23,26.28,26.03,26.06,26.06,-2.32%,564344
+2024/11/13,25.89,25.94,25.61,25.64,25.64,-1.61%,123723
+2024/11/14,25.69,25.79,25.65,25.73,25.73,0.35%,117027
+2024/11/15,25.95,25.965,25.544,25.6,25.6,-0.51%,78210
+2024/11/18,25.67,25.99,25.66,25.99,25.99,1.52%,103697
+2024/11/19,25.84,26.2,25.84,26.15,26.15,0.62%,118776
+2024/11/20,26.18,26.18,25.943,26.04,26.04,-0.42%,98462
+2024/11/21,25.99,26.007,25.76,25.9,25.9,-0.54%,71737
+2024/11/22,25.75,25.8,25.65,25.67,25.67,-0.89%,76868
+2024/11/25,26.02,26.02,25.85,25.94,25.94,1.05%,52440
+2024/11/26,25.9,25.9,25.64,25.69,25.69,-0.96%,50081
+2024/11/27,25.83,25.94,25.79,25.79,25.79,0.39%,22001
+2024/11/29,25.8,25.87,25.72,25.8,25.8,0.04%,26724
+2024/12/2,25.77,25.88,25.682,25.87,25.87,0.27%,48222
+2024/12/3,26.26,26.36,26.11,26.2,26.2,1.28%,56339
+2024/12/4,26.22,26.3,26.11,26.18,26.18,-0.08%,20264
+2024/12/5,26.12,26.22,26.1,26.19,26.19,0.04%,23005
+2024/12/6,26.25,26.28,26.14,26.15,26.15,-0.15%,44911
+2024/12/9,26.67,26.76,26.48,26.59,26.59,1.68%,139046
+2024/12/10,26.68,26.709,26.478,26.6,26.6,0.04%,36232
+2024/12/11,26.65,26.65,26.5,26.59,26.59,-0.04%,44495
+2024/12/12,26.13,26.535,26.13,26.42,26.42,-0.64%,30029
+2024/12/13,26.26,26.29,26.106,26.12,26.12,-1.14%,80327
+2024/12/16,26.18,26.194,26.106,26.14,26.14,0.08%,47903
+2024/12/17,25.9,25.95,25.83,25.89,25.89,-0.96%,74719
+2024/12/18,25.99,26.039,25.54,25.63,25.63,-1.00%,74159
+2024/12/19,25.68,25.7,25.42,25.52,25.52,-0.43%,260116
+2024/12/20,25.49,25.655,25.402,25.62,25.62,0.39%,43964
+2024/12/23,25.57,25.6,25.5,25.59,25.59,-0.12%,35127
+2024/12/24,25.77,25.82,25.618,25.66,25.66,0.27%,92064
+2024/12/26,25.8,25.895,25.766,25.89,25.89,0.90%,38106
+2024/12/27,25.79,25.883,25.744,25.79,25.79,-0.39%,32957
+2024/12/30,25.65,25.69,25.53,25.63,25.63,-0.62%,62497
+2024/12/31,25.25,25.289,25.1,25.16,25.16,-1.83%,163271
+2025/1/2,25.16,25.32,25.12,25.32,25.32,0.64%,264001
+2025/1/3,25.36,25.585,25.35,25.55,25.55,0.91%,39405
+2025/1/6,25.84,26.26,25.84,26,26,1.76%,188239
+2025/1/7,26.27,26.31,26.1,26.21,26.21,0.81%,39463
+2025/1/8,26.44,26.75,26.44,26.74,26.74,2.02%,44813
+2025/1/10,27.31,27.33,26.83,26.89,26.89,0.56%,110033
+2025/1/13,26.87,27.19,26.87,27.08,27.08,0.71%,96153
+2025/1/14,27.11,27.27,27.08,27.24,27.24,0.59%,50583
+2025/1/15,27.4,27.63,27.33,27.6,27.6,1.32%,246850
+2025/1/16,27.63,27.8,27.557,27.75,27.75,0.54%,164845
+2025/1/17,27.46,27.5,27.25,27.25,27.25,-1.80%,259399
+2025/1/21,27,27.23,26.95,27.23,27.23,-0.07%,108786
+2025/1/22,27.15,27.15,26.84,27,27,-0.84%,65174
+2025/1/23,27,27.21,26.9,27.13,27.13,0.48%,50771
+2025/1/24,27.22,27.26,27.03,27.15,27.15,0.07%,204396
+2025/1/27,26.81,26.872,26.585,26.63,26.63,-1.92%,47431
+2025/1/28,26.81,26.87,26.68,26.69,26.69,0.23%,74361
+2025/1/29,26.81,27.074,26.81,26.9,26.9,0.79%,40172
+2025/1/30,27.11,27.28,27.09,27.17,27.17,1.00%,46665
+2025/1/31,26.91,27,26.76,26.85,26.85,-1.18%,35995
+2025/2/3,26.84,27.234,26.758,27.16,27.16,1.15%,67017
+2025/2/4,27.25,27.5,27.24,27.48,27.48,1.18%,167740
+2025/2/5,27.45,28,27.45,27.93,27.93,1.64%,150636
+2025/2/6,28.04,28.1,27.78,28.09,28.09,0.57%,83992
+2025/2/7,28.73,28.98,28.686,28.9,28.9,2.88%,249164
+2025/2/10,29.25,29.63,29.22,29.5,29.5,2.08%,160448
+2025/2/11,28.7,28.97,28.6,28.88,28.88,-2.10%,186001
+2025/2/12,29.04,29.654,29.01,29.58,29.58,2.42%,149977
+2025/2/13,29.68,30.183,29.62,30.16,30.16,1.96%,179361
+2025/2/14,29.62,29.705,29.17,29.27,29.27,-2.95%,201006
+2025/2/18,28.82,28.933,28.29,28.84,28.84,-1.47%,161833
+2025/2/19,28.96,28.96,28.701,28.81,28.81,-0.10%,45003
+2025/2/20,29.05,29.2,29.01,29.07,29.07,0.90%,67640
+2025/2/21,29,29,28.6,28.6,28.6,-1.62%,77735
+2025/2/24,28.51,28.585,28.35,28.4,28.4,-0.70%,68246
+2025/2/25,28.63,28.71,28.16,28.36,28.36,-0.14%,135410
+2025/2/26,28.85,28.87,28.46,28.6,28.6,0.85%,81907
+2025/2/27,28.98,29.01,28.6,28.69,28.69,0.31%,69094
+2025/2/28,28.36,28.415,28.1,28.38,28.38,-1.08%,208696
+2025/3/3,28.93,28.996,28.526,28.57,28.57,0.67%,128514
+2025/3/4,28.59,28.73,28.275,28.49,28.49,-0.28%,67135
+2025/3/5,29.59,30.1,29.59,30.08,30.08,5.58%,258545
+2025/3/6,29.98,30.3,29.85,29.9,29.9,-0.60%,202420
+2025/3/7,29.53,29.9,29.27,29.48,29.48,-1.40%,106178
+2025/3/10,29.25,29.35,28.91,29.08,29.08,-1.36%,84608
+2025/3/11,29.58,30.05,29.56,29.9,29.9,2.82%,236711
+2025/3/12,30.58,30.65,30.13,30.22,30.22,1.07%,266470
+2025/3/13,30.24,30.86,30.21,30.78,30.78,1.85%,303797
+2025/3/14,30.72,30.72,30.44,30.46,30.46,-1.04%,181409
+2025/3/17,30.67,31.15,30.581,31.08,31.08,2.04%,131239
+2025/3/18,31.34,31.398,31.08,31.32,31.32,0.77%,229348
+2025/3/19,31.59,32.05,31.52,32,32,2.17%,261941
+2025/3/20,31.79,31.99,31.62,31.99,31.99,-0.03%,274801
+2025/3/21,31.63,32,31.4,31.9,31.9,-0.28%,206559
+2025/3/24,32.17,32.3,31.742,31.84,31.84,-0.19%,304378
+2025/3/25,32.32,32.7,32.32,32.68,32.68,2.64%,324914
+2025/3/26,33.05,33.11,32.67,32.75,32.75,0.21%,328511
+2025/3/27,32.24,32.24,31.8,31.96,31.96,-2.41%,480512
+2025/3/28,32.25,32.281,31.86,31.95,31.95,-0.03%,213728
+2025/3/31,31.5,31.643,31.14,31.6,31.6,-1.10%,247870
+2025/4/1,31.6,31.629,31.33,31.52,31.52,-0.25%,150484
+2025/4/2,31.67,31.74,31.44,31.53,31.53,0.03%,135314
+2025/4/3,30.5,30.55,30.04,30.07,30.07,-4.63%,609476
+2025/4/4,28.17,28.339,27.35,27.52,27.52,-8.48%,519782
+2025/4/7,26.73,27.79,26.21,26.68,26.68,-3.05%,603891
+2025/4/8,26.8,26.88,25.651,25.72,25.72,-3.60%,218832
+2025/4/9,26.45,28.03,26.31,27.74,27.74,7.85%,448054
+2025/4/10,27.3,27.89,27.12,27.49,27.49,-0.90%,236151
+2025/4/11,27.74,28.65,27.74,28.51,28.51,3.71%,140730
+2025/4/14,28.83,29.46,28.635,29.4,29.4,3.12%,206943
+2025/4/15,28.94,29.105,28.857,29.01,29.01,-1.33%,122282
\ No newline at end of file