diff --git "a/PanelTS/ETF/DBA.csv" "b/PanelTS/ETF/DBA.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/DBA.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,22.4,22.46,22.25,22.25,19.812,-0.58%,631179
+2015/4/20,22.13,22.16,22.04,22.07,19.651,-0.81%,171292
+2015/4/21,22.02,22.11,21.96,22.1,19.678,0.14%,460174
+2015/4/22,22.11,22.16,22.01,22.03,19.616,-0.32%,435962
+2015/4/23,22.17,22.41,22.17,22.28,19.838,1.13%,263847
+2015/4/24,22.38,22.39,22.24,22.35,19.901,0.31%,335058
+2015/4/27,22.27,22.27,22.17,22.22,19.785,-0.58%,189750
+2015/4/28,22.27,22.33,22.19,22.24,19.803,0.09%,262383
+2015/4/29,22.22,22.41,22.17,22.38,19.927,0.63%,281920
+2015/4/30,22.5,22.52,22.19,22.29,19.847,-0.40%,223229
+2015/5/1,22.22,22.25,21.93,22.02,19.607,-1.21%,423036
+2015/5/4,21.94,22.01,21.89,21.97,19.562,-0.23%,351677
+2015/5/5,22.02,22.11,21.96,22.11,19.687,0.64%,160131
+2015/5/6,22.18,22.29,22.1,22.19,19.758,0.36%,897703
+2015/5/7,22.16,22.21,22.03,22.11,19.687,-0.36%,211200
+2015/5/8,22.25,22.36,22.16,22.36,19.91,1.13%,180467
+2015/5/11,22.37,22.41,22.325,22.37,19.918,0.04%,317008
+2015/5/12,22.33,22.49,22.32,22.42,19.963,0.22%,525993
+2015/5/13,22.43,22.46,22.22,22.39,19.936,-0.13%,724775
+2015/5/14,22.47,22.72,22.45,22.72,20.23,1.47%,879098
+2015/5/15,22.72,22.75,22.61,22.69,20.203,-0.13%,678600
+2015/5/18,22.75,22.8,22.68,22.74,20.248,0.22%,455984
+2015/5/19,22.65,22.7,22.454,22.54,20.07,-0.88%,1093194
+2015/5/20,22.49,22.49,22.36,22.44,19.981,-0.44%,283416
+2015/5/21,22.44,22.52,22.42,22.43,19.972,-0.04%,201141
+2015/5/22,22.41,22.43,22.23,22.23,19.794,-0.89%,253838
+2015/5/26,22.16,22.16,21.97,21.98,19.571,-1.12%,427871
+2015/5/27,21.89,22.01,21.83,21.87,19.473,-0.50%,355199
+2015/5/28,21.95,22,21.84,21.98,19.571,0.50%,364112
+2015/5/29,21.96,22.04,21.804,21.83,19.438,-0.68%,243413
+2015/6/1,21.9,22.07,21.84,22.01,19.598,0.82%,250310
+2015/6/2,22.21,22.33,22.14,22.32,19.874,1.41%,592775
+2015/6/3,22.3,22.45,22.22,22.24,19.803,-0.36%,385353
+2015/6/4,22.26,22.41,22.26,22.37,19.918,0.58%,255751
+2015/6/5,22.29,22.46,22.213,22.26,19.821,-0.49%,369325
+2015/6/8,22.36,22.48,22.35,22.46,19.999,0.90%,311166
+2015/6/9,22.41,22.56,22.41,22.48,20.016,0.09%,407665
+2015/6/10,22.63,22.64,22.31,22.35,19.901,-0.58%,929861
+2015/6/11,22.18,22.22,22.03,22.05,19.634,-1.34%,431256
+2015/6/12,22.09,22.09,21.96,21.98,19.571,-0.32%,275498
+2015/6/15,21.88,21.88,21.7,21.74,19.358,-1.09%,408309
+2015/6/16,21.87,22,21.79,21.91,19.509,0.78%,235623
+2015/6/17,21.94,22.06,21.93,21.98,19.571,0.32%,279485
+2015/6/18,22.02,22.05,21.96,21.97,19.562,-0.05%,116197
+2015/6/19,21.92,21.93,21.77,21.86,19.464,-0.50%,441150
+2015/6/22,22,22.16,21.93,22.13,19.705,1.24%,361649
+2015/6/23,22.18,22.279,22.07,22.2,19.767,0.32%,1246795
+2015/6/24,22.21,22.4,22.21,22.28,19.838,0.36%,373253
+2015/6/25,22.26,22.42,22.23,22.41,19.954,0.58%,632736
+2015/6/26,22.67,22.79,22.6,22.71,20.221,1.34%,653822
+2015/6/29,22.79,22.94,22.74,22.82,20.319,0.48%,595060
+2015/6/30,22.8,23.36,22.73,23.35,20.791,2.32%,1263815
+2015/7/1,23.25,23.28,23.1,23.27,20.72,-0.34%,1103090
+2015/7/2,23.18,23.39,23.18,23.27,20.72,0.00%,798693
+2015/7/6,23.15,23.28,23.12,23.2,20.658,-0.30%,643386
+2015/7/7,23.1,23.13,22.86,23.02,20.497,-0.78%,778903
+2015/7/8,22.96,23.115,22.91,22.93,20.417,-0.39%,399551
+2015/7/9,22.98,23.07,22.91,22.91,20.399,-0.09%,351875
+2015/7/10,23.07,23.22,22.94,23.07,20.542,0.70%,381197
+2015/7/13,23.07,23.19,23.01,23.18,20.64,0.48%,862227
+2015/7/14,23.35,23.4,23.21,23.23,20.684,0.22%,310268
+2015/7/15,23.1,23.16,22.99,23.1,20.568,-0.56%,453286
+2015/7/16,23.13,23.18,22.95,22.95,20.435,-0.65%,427344
+2015/7/17,22.82,22.84,22.71,22.76,20.266,-0.83%,641667
+2015/7/20,22.54,22.6,22.4,22.41,19.954,-1.54%,670345
+2015/7/21,22.37,22.46,22.29,22.29,19.847,-0.54%,464739
+2015/7/22,22.17,22.35,22.13,22.16,19.731,-0.58%,438867
+2015/7/23,22.17,22.17,21.98,22.04,19.625,-0.54%,1146854
+2015/7/24,21.91,21.91,21.7,21.7,19.322,-1.54%,491963
+2015/7/27,21.56,21.6,21.33,21.33,18.992,-1.71%,752171
+2015/7/28,21.49,21.59,21.41,21.58,19.215,1.17%,508631
+2015/7/29,21.61,21.665,21.52,21.55,19.188,-0.14%,472219
+2015/7/30,21.7,21.74,21.58,21.6,19.233,0.23%,246538
+2015/7/31,21.68,21.69,21.44,21.46,19.108,-0.65%,244298
+2015/8/3,21.29,21.45,21.28,21.41,19.064,-0.23%,883623
+2015/8/4,21.47,21.56,21.45,21.5,19.144,0.42%,261920
+2015/8/5,21.46,21.53,21.435,21.52,19.162,0.09%,221873
+2015/8/6,21.5,21.52,21.33,21.34,19.001,-0.84%,203297
+2015/8/7,21.36,21.53,21.36,21.5,19.144,0.75%,176006
+2015/8/10,21.55,21.85,21.55,21.85,19.455,1.63%,536864
+2015/8/11,21.73,21.73,21.53,21.65,19.277,-0.92%,327067
+2015/8/12,21.62,21.66,21.02,21.11,18.797,-2.49%,1012499
+2015/8/13,21.2,21.39,21.15,21.39,19.046,1.33%,588145
+2015/8/14,21.34,21.45,21.3,21.36,19.019,-0.14%,282607
+2015/8/17,21.41,21.41,21.29,21.31,18.975,-0.23%,195591
+2015/8/18,21.24,21.36,21.23,21.31,18.975,0.00%,211245
+2015/8/19,21.33,21.38,21.12,21.14,18.823,-0.80%,166650
+2015/8/20,21.04,21.3,21.04,21.26,18.93,0.57%,191989
+2015/8/21,21.18,21.195,20.83,20.85,18.565,-1.93%,512998
+2015/8/24,20.43,20.82,20.33,20.74,18.467,-0.53%,710554
+2015/8/25,21,21.09,20.74,20.77,18.494,0.14%,382555
+2015/8/26,20.79,20.83,20.622,20.68,18.414,-0.43%,272931
+2015/8/27,20.86,20.97,20.78,20.91,18.618,1.11%,168235
+2015/8/28,20.94,21.02,20.86,20.88,18.592,-0.14%,215181
+2015/8/31,20.78,20.89,20.67,20.88,18.592,0.00%,185307
+2015/9/1,20.79,20.83,20.66,20.66,18.396,-1.05%,196847
+2015/9/2,20.76,20.76,20.55,20.62,18.36,-0.19%,599002
+2015/9/3,20.67,20.8,20.66,20.68,18.414,0.29%,151731
+2015/9/4,20.75,20.83,20.68,20.69,18.423,0.05%,142818
+2015/9/8,20.7,20.94,20.7,20.93,18.636,1.16%,190144
+2015/9/9,21.05,21.07,20.94,20.96,18.663,0.14%,303544
+2015/9/10,20.88,20.964,20.85,20.92,18.627,-0.19%,77063
+2015/9/11,20.95,21,20.67,21,18.699,0.38%,273320
+2015/9/14,21.09,21.21,21.07,21.19,18.868,0.90%,265108
+2015/9/15,21.15,21.18,21.075,21.08,18.77,-0.52%,207199
+2015/9/16,21.08,21.09,20.89,20.95,18.654,-0.62%,204012
+2015/9/17,20.9,20.94,20.86,20.87,18.583,-0.38%,158610
+2015/9/18,20.89,20.9,20.721,20.74,18.467,-0.62%,187551
+2015/9/21,20.73,20.939,20.72,20.89,18.601,0.72%,224854
+2015/9/22,20.8,20.83,20.69,20.71,18.44,-0.86%,241472
+2015/9/23,20.74,20.79,20.68,20.69,18.423,-0.10%,92312
+2015/9/24,20.57,20.79,20.531,20.76,18.485,0.34%,185706
+2015/9/25,20.93,21.13,20.93,21.13,18.814,1.78%,287175
+2015/9/28,21.09,21.14,20.9,20.96,18.663,-0.80%,249085
+2015/9/29,20.89,20.96,20.87,20.89,18.601,-0.33%,195225
+2015/9/30,20.92,21.06,20.83,20.88,18.592,-0.05%,719634
+2015/10/1,20.93,20.98,20.77,20.79,18.512,-0.43%,234106
+2015/10/2,20.8,20.99,20.76,20.93,18.636,0.67%,402291
+2015/10/5,20.99,21.07,20.96,21.02,18.716,0.43%,182102
+2015/10/6,21.05,21.31,21.05,21.29,18.957,1.28%,301746
+2015/10/7,21.42,21.44,21.23,21.26,18.93,-0.14%,293709
+2015/10/8,21.25,21.28,21.16,21.25,18.921,-0.05%,241986
+2015/10/9,21.39,21.42,21.24,21.28,18.948,0.14%,161443
+2015/10/12,21.32,21.42,21.3,21.37,19.028,0.42%,187489
+2015/10/13,21.34,21.52,21.34,21.51,19.153,0.66%,311552
+2015/10/14,21.59,21.62,21.4,21.42,19.073,-0.42%,338291
+2015/10/15,21.39,21.42,21.28,21.29,18.957,-0.61%,304683
+2015/10/16,21.24,21.25,21.04,21.2,18.877,-0.42%,230403
+2015/10/19,21.17,21.268,21.15,21.17,18.85,-0.14%,229111
+2015/10/20,21.29,21.39,21.25,21.39,19.046,1.04%,202509
+2015/10/21,21.32,21.35,21.26,21.31,18.975,-0.37%,117436
+2015/10/22,21.38,21.4,21.2,21.21,18.886,-0.47%,190569
+2015/10/23,21.14,21.18,20.98,21.07,18.761,-0.66%,248071
+2015/10/26,21.09,21.22,21.09,21.19,18.868,0.57%,188522
+2015/10/27,21.15,21.21,21.04,21.08,18.77,-0.52%,117951
+2015/10/28,21.14,21.2,21.108,21.18,18.859,0.47%,296074
+2015/10/29,21.15,21.24,21.13,21.13,18.814,-0.24%,206559
+2015/10/30,21.19,21.3,21.19,21.28,18.948,0.71%,253449
+2015/11/2,21.23,21.23,21.12,21.18,18.859,-0.47%,280620
+2015/11/3,21.21,21.3,21.21,21.22,18.895,0.19%,238482
+2015/11/4,21.14,21.14,21.01,21.03,18.725,-0.90%,319355
+2015/11/5,21,21.066,20.86,20.88,18.592,-0.71%,245294
+2015/11/6,20.7,20.78,20.67,20.76,18.485,-0.57%,164600
+2015/11/9,20.72,20.73,20.39,20.39,18.155,-1.78%,394645
+2015/11/10,20.49,20.53,20.21,20.31,18.084,-0.39%,424820
+2015/11/11,20.48,20.52,20.43,20.52,18.271,1.03%,246183
+2015/11/12,20.43,20.64,20.42,20.63,18.369,0.54%,216375
+2015/11/13,20.62,20.645,20.38,20.41,18.173,-1.07%,408040
+2015/11/16,20.42,20.426,20.33,20.36,18.129,-0.24%,193073
+2015/11/17,20.4,20.43,20.3,20.38,18.147,0.10%,158395
+2015/11/18,20.41,20.41,20.27,20.33,18.102,-0.25%,171168
+2015/11/19,20.47,20.59,20.47,20.59,18.334,1.28%,146581
+2015/11/20,20.7,20.8,20.63,20.68,18.414,0.44%,330544
+2015/11/23,20.57,20.77,20.53,20.74,18.467,0.29%,318922
+2015/11/24,20.75,20.83,20.61,20.62,18.36,-0.58%,227351
+2015/11/25,20.62,20.725,20.58,20.72,18.449,0.48%,231790
+2015/11/27,20.66,20.67,20.58,20.58,18.325,-0.68%,140552
+2015/11/30,20.55,20.604,20.453,20.51,18.262,-0.34%,209475
+2015/12/1,20.52,20.8,20.49,20.8,18.521,1.41%,490863
+2015/12/2,20.71,20.72,20.59,20.6,18.342,-0.96%,473847
+2015/12/3,20.62,20.89,20.62,20.84,18.556,1.17%,563869
+2015/12/4,20.88,20.95,20.86,20.95,18.654,0.53%,559020
+2015/12/7,20.84,20.89,20.64,20.65,18.387,-1.43%,577443
+2015/12/8,20.59,20.68,20.47,20.49,18.245,-0.77%,400099
+2015/12/9,20.56,20.69,20.51,20.61,18.351,0.59%,468413
+2015/12/10,20.5,20.668,20.47,20.63,18.369,0.10%,264547
+2015/12/11,20.55,20.6,20.42,20.49,18.245,-0.68%,379984
+2015/12/14,20.4,20.518,20.38,20.42,18.182,-0.34%,394119
+2015/12/15,20.44,20.48,20.36,20.38,18.147,-0.20%,738178
+2015/12/16,20.36,20.38,20.16,20.22,18.004,-0.79%,561855
+2015/12/17,20.07,20.18,19.94,20.17,17.96,-0.25%,3234336
+2015/12/18,20.31,20.55,20.26,20.4,18.164,1.14%,673556
+2015/12/21,20.33,20.49,20.3,20.33,18.102,-0.34%,926447
+2015/12/22,20.36,20.42,20.29,20.34,18.111,0.05%,358827
+2015/12/23,20.38,20.543,20.36,20.48,18.236,0.69%,488028
+2015/12/24,20.48,20.506,20.44,20.48,18.236,0.00%,111014
+2015/12/28,20.42,20.45,20.36,20.38,18.147,-0.49%,667426
+2015/12/29,20.41,20.49,20.38,20.49,18.245,0.54%,470681
+2015/12/30,20.57,20.62,20.52,20.58,18.325,0.44%,353062
+2015/12/31,20.64,20.68,20.605,20.61,18.351,0.15%,250771
+2016/1/4,20.51,20.52,20.29,20.41,18.173,-0.97%,252234
+2016/1/5,20.35,20.39,20.27,20.28,18.058,-0.64%,265860
+2016/1/6,20.13,20.18,20.12,20.14,17.933,-0.69%,122217
+2016/1/7,20.09,20.179,20.05,20.06,17.862,-0.40%,161648
+2016/1/8,20.16,20.27,20.11,20.13,17.924,0.35%,174687
+2016/1/11,20,20,19.76,19.83,17.657,-1.49%,325637
+2016/1/12,19.79,19.999,19.77,19.95,17.764,0.61%,220140
+2016/1/13,20.04,20.11,20,20,17.808,0.25%,142285
+2016/1/14,19.99,20.04,19.92,19.99,17.799,-0.05%,95570
+2016/1/15,19.91,19.98,19.88,19.97,17.781,-0.10%,238743
+2016/1/19,20,20.15,19.97,20.07,17.871,0.50%,545412
+2016/1/20,19.87,19.895,19.67,19.79,17.621,-1.40%,539024
+2016/1/21,19.85,20.07,19.82,20.01,17.817,1.11%,196305
+2016/1/22,20.18,20.25,20.08,20.13,17.924,0.60%,306816
+2016/1/25,20.11,20.19,20.04,20.1,17.897,-0.15%,469130
+2016/1/26,20.08,20.18,20.08,20.13,17.924,0.15%,62483
+2016/1/27,20.17,20.201,20.09,20.1,17.897,-0.15%,169550
+2016/1/28,20.1,20.12,19.985,20.03,17.835,-0.35%,211862
+2016/1/29,20.02,20.1,19.97,19.99,17.799,-0.20%,203388
+2016/2/1,20,20.15,19.98,20.08,17.879,0.45%,288704
+2016/2/2,20.04,20.08,19.98,20.05,17.853,-0.15%,671932
+2016/2/3,20.08,20.17,20.03,20.13,17.924,0.40%,99302
+2016/2/4,20.2,20.223,20.02,20.03,17.835,-0.50%,101531
+2016/2/5,19.99,20.04,19.92,19.92,17.737,-0.55%,176482
+2016/2/8,19.86,19.89,19.75,19.78,17.612,-0.70%,88568
+2016/2/9,19.74,19.82,19.7,19.71,17.55,-0.35%,140615
+2016/2/10,19.72,19.8,19.68,19.72,17.559,0.05%,85285
+2016/2/11,19.57,19.66,19.551,19.63,17.479,-0.46%,105313
+2016/2/12,19.71,19.77,19.66,19.7,17.541,0.36%,51135
+2016/2/16,19.73,19.86,19.69,19.86,17.684,0.81%,80186
+2016/2/17,19.76,19.98,19.76,19.91,17.728,0.25%,87669
+2016/2/18,19.94,19.99,19.86,19.86,17.684,-0.25%,61819
+2016/2/19,19.84,19.857,19.75,19.78,17.612,-0.40%,101579
+2016/2/22,19.89,19.98,19.89,19.94,17.755,0.81%,89084
+2016/2/23,19.99,20.03,19.88,19.99,17.799,0.25%,159675
+2016/2/24,19.86,20.04,19.86,20.04,17.844,0.25%,229638
+2016/2/25,20.09,20.13,20.01,20.01,17.817,-0.15%,178994
+2016/2/26,20.08,20.08,19.9,19.97,17.781,-0.20%,126593
+2016/2/29,20.03,20.03,19.91,19.97,17.781,0.00%,161808
+2016/3/1,19.92,19.92,19.84,19.92,17.737,-0.25%,378562
+2016/3/2,19.92,20.02,19.88,19.98,17.79,0.30%,154983
+2016/3/3,20.09,20.14,20.011,20.13,17.924,0.75%,168061
+2016/3/4,20.29,20.36,20.23,20.36,18.129,1.14%,832060
+2016/3/7,20.35,20.41,20.29,20.35,18.12,-0.05%,640566
+2016/3/8,20.32,20.425,20.27,20.41,18.173,0.29%,265241
+2016/3/9,20.41,20.456,20.36,20.43,18.191,0.10%,902290
+2016/3/10,20.45,20.63,20.43,20.62,18.36,0.93%,860316
+2016/3/11,20.71,20.82,20.71,20.82,18.538,0.97%,521993
+2016/3/14,20.83,20.96,20.75,20.94,18.645,0.58%,249172
+2016/3/15,20.89,20.94,20.854,20.92,18.627,-0.10%,128229
+2016/3/16,20.87,21.02,20.83,21.02,18.716,0.48%,248993
+2016/3/17,21.28,21.28,21.12,21.15,18.832,0.62%,487957
+2016/3/18,21.19,21.2,21.07,21.09,18.779,-0.28%,673095
+2016/3/21,21.09,21.146,20.981,21.05,18.743,-0.19%,313416
+2016/3/22,21.09,21.16,21.04,21.16,18.841,0.52%,493180
+2016/3/23,20.95,21,20.9,20.98,18.681,-0.85%,1086013
+2016/3/24,20.86,20.93,20.74,20.79,18.512,-0.91%,466907
+2016/3/28,20.79,21.01,20.79,20.88,18.592,0.43%,394838
+2016/3/29,20.82,20.95,20.82,20.93,18.636,0.24%,594242
+2016/3/30,21,21.03,20.67,20.69,18.423,-1.15%,219302
+2016/3/31,20.68,20.691,20.42,20.6,18.342,-0.43%,364250
+2016/4/1,20.41,20.51,20.36,20.49,18.245,-0.53%,542143
+2016/4/4,20.4,20.45,20.25,20.27,18.049,-1.07%,512629
+2016/4/5,20.25,20.29,20.15,20.16,17.951,-0.54%,179073
+2016/4/6,20.12,20.24,20.07,20.18,17.968,0.10%,337825
+2016/4/7,20.16,20.16,20.05,20.06,17.862,-0.59%,99519
+2016/4/8,20.11,20.305,20.099,20.29,18.066,1.15%,120431
+2016/4/11,20.24,20.267,20.14,20.14,17.933,-0.74%,359555
+2016/4/12,20.23,20.32,20.21,20.25,18.031,0.55%,401934
+2016/4/13,20.3,20.42,20.26,20.33,18.102,0.40%,554750
+2016/4/14,20.37,20.41,20.3,20.32,18.093,-0.05%,111577
+2016/4/15,20.37,20.58,20.37,20.54,18.289,1.08%,779535
+2016/4/18,20.55,20.76,20.516,20.66,18.396,0.58%,222114
+2016/4/19,20.77,20.92,20.77,20.92,18.627,1.26%,335179
+2016/4/20,20.98,21.17,20.94,21.17,18.85,1.20%,390434
+2016/4/21,21.26,21.26,20.92,20.98,18.681,-0.90%,1751571
+2016/4/22,20.91,20.96,20.54,20.55,18.298,-2.05%,620464
+2016/4/25,20.66,20.915,20.66,20.82,18.538,1.31%,556915
+2016/4/26,20.9,21.07,20.83,21.06,18.752,1.15%,467416
+2016/4/27,21,21.02,20.81,20.91,18.618,-0.71%,499184
+2016/4/28,20.87,21.02,20.85,20.87,18.583,-0.19%,613990
+2016/4/29,21,21.09,20.97,21.08,18.77,1.01%,943245
+2016/5/2,21.1,21.1,20.94,21.1,18.788,0.09%,282875
+2016/5/3,21.1,21.13,20.81,20.88,18.592,-1.04%,686342
+2016/5/4,20.89,21,20.85,20.97,18.672,0.43%,295061
+2016/5/5,21.09,21.1,20.754,20.77,18.494,-0.95%,333607
+2016/5/6,20.8,20.92,20.8,20.88,18.592,0.53%,353228
+2016/5/9,20.94,20.97,20.79,20.87,18.583,-0.05%,209015
+2016/5/10,20.97,21.24,20.94,21.19,18.868,1.53%,495396
+2016/5/11,21.28,21.35,21.2,21.28,18.948,0.42%,643038
+2016/5/12,21.34,21.375,21.244,21.37,19.028,0.42%,1609006
+2016/5/13,21.25,21.31,21.2,21.27,18.939,-0.47%,451004
+2016/5/16,21.23,21.42,21.209,21.4,19.055,0.61%,717041
+2016/5/17,21.42,21.536,21.41,21.47,19.117,0.33%,303196
+2016/5/18,21.32,21.446,21.25,21.37,19.028,-0.47%,353132
+2016/5/19,21.21,21.29,20.88,21.05,18.743,-1.50%,644062
+2016/5/20,21.2,21.272,21.05,21.12,18.805,0.33%,367345
+2016/5/23,20.98,20.98,20.83,20.87,18.583,-1.18%,373755
+2016/5/24,20.77,20.96,20.76,20.83,18.547,-0.19%,594202
+2016/5/25,20.82,21.08,20.82,21.07,18.761,1.15%,666107
+2016/5/26,21.18,21.3,21.005,21.3,18.966,1.09%,441982
+2016/5/27,21.29,21.42,21.28,21.41,19.064,0.52%,499207
+2016/5/31,21.5,21.569,21.31,21.31,18.975,-0.47%,447308
+2016/6/1,21.27,21.47,21.22,21.46,19.108,0.70%,430101
+2016/6/2,21.59,21.79,21.56,21.73,19.349,1.26%,931748
+2016/6/3,21.87,22.07,21.78,22.07,19.651,1.56%,876555
+2016/6/6,22.31,22.5,22.26,22.33,19.883,1.18%,1038254
+2016/6/7,22.33,22.48,22.33,22.45,19.99,0.54%,2583248
+2016/6/8,22.61,22.98,22.61,22.96,20.444,2.27%,1132106
+2016/6/9,22.98,23.01,22.78,22.81,20.31,-0.65%,600804
+2016/6/10,22.82,23.01,22.7,22.79,20.292,-0.09%,721332
+2016/6/13,22.85,22.87,22.67,22.68,20.195,-0.48%,853763
+2016/6/14,22.55,22.71,22.4,22.7,20.212,0.09%,702437
+2016/6/15,22.79,22.82,22.65,22.66,20.177,-0.18%,276655
+2016/6/16,22.67,22.71,22.3,22.55,20.079,-0.49%,584371
+2016/6/17,22.75,22.849,22.63,22.77,20.275,0.98%,426063
+2016/6/20,22.63,22.63,22.504,22.51,20.043,-1.14%,353359
+2016/6/21,22.32,22.325,22.16,22.18,19.749,-1.47%,479302
+2016/6/22,22.14,22.21,22.025,22.03,19.616,-0.68%,381481
+2016/6/23,22.08,22.14,21.93,22.1,19.678,0.32%,351526
+2016/6/24,21.6,21.74,21.51,21.63,19.26,-2.13%,1141063
+2016/6/27,21.73,21.86,21.7,21.78,19.393,0.69%,556383
+2016/6/28,22.12,22.19,21.965,22,19.589,1.01%,893364
+2016/6/29,22.14,22.25,22.108,22.19,19.758,0.86%,548839
+2016/6/30,22.09,22.11,21.86,22.07,19.651,-0.54%,770243
+2016/7/1,22.16,22.18,21.965,21.98,19.571,-0.41%,747192
+2016/7/5,22.01,22.01,21.57,21.84,19.447,-0.64%,840484
+2016/7/6,21.58,21.6,21.43,21.59,19.224,-1.14%,640309
+2016/7/7,21.64,21.68,21.17,21.18,18.859,-1.90%,1412763
+2016/7/8,21.35,21.46,21.305,21.43,19.081,1.18%,813429
+2016/7/11,21.71,21.71,21.49,21.52,19.162,0.42%,287583
+2016/7/12,21.41,21.56,21.305,21.54,19.179,0.09%,964143
+2016/7/13,21.81,21.9,21.67,21.68,19.304,0.65%,1968299
+2016/7/14,22,22.03,21.77,21.78,19.393,0.46%,1640021
+2016/7/15,21.64,21.69,21.33,21.34,19.001,-2.02%,751771
+2016/7/18,21.34,21.53,21.141,21.51,19.153,0.80%,1246341
+2016/7/19,21.34,21.34,21.05,21.06,18.752,-2.09%,598092
+2016/7/20,21.05,21.11,20.8,20.81,18.529,-1.19%,2116095
+2016/7/21,20.92,20.953,20.7,20.73,18.458,-0.38%,346351
+2016/7/22,20.57,20.76,20.42,20.73,18.458,0.00%,729372
+2016/7/25,20.79,20.82,20.705,20.8,18.521,0.34%,366508
+2016/7/26,20.7,20.79,20.67,20.72,18.449,-0.38%,349259
+2016/7/27,20.73,20.78,20.6,20.64,18.378,-0.39%,2096210
+2016/7/28,20.6,20.62,20.42,20.46,18.218,-0.87%,1225781
+2016/7/29,20.45,20.68,20.43,20.59,18.334,0.64%,904962
+2016/8/1,20.54,20.75,20.52,20.54,18.289,-0.24%,603730
+2016/8/2,20.65,20.713,20.38,20.47,18.227,-0.34%,595113
+2016/8/3,20.51,20.67,20.455,20.56,18.307,0.44%,610029
+2016/8/4,20.61,20.72,20.47,20.65,18.387,0.44%,297752
+2016/8/5,20.75,20.93,20.715,20.92,18.627,1.31%,823790
+2016/8/8,21,21.059,20.883,20.93,18.636,0.05%,371199
+2016/8/9,20.89,21.04,20.82,20.84,18.556,-0.43%,349152
+2016/8/10,20.85,20.88,20.67,20.71,18.44,-0.62%,170931
+2016/8/11,20.72,20.77,20.61,20.62,18.36,-0.43%,143825
+2016/8/12,20.62,20.71,20.52,20.7,18.431,0.39%,434619
+2016/8/15,20.78,20.95,20.78,20.88,18.592,0.87%,801006
+2016/8/16,20.93,20.95,20.801,20.88,18.592,0.00%,417050
+2016/8/17,20.8,20.846,20.73,20.8,18.521,-0.38%,241632
+2016/8/18,20.84,20.96,20.82,20.94,18.645,0.67%,1069918
+2016/8/19,20.8,20.9,20.75,20.86,18.574,-0.38%,581845
+2016/8/22,20.89,21.04,20.86,20.97,18.672,0.53%,246282
+2016/8/23,20.9,21.03,20.88,20.99,18.69,0.10%,675375
+2016/8/24,20.96,21,20.68,20.74,18.467,-1.19%,333077
+2016/8/25,20.8,20.81,20.62,20.66,18.396,-0.39%,727876
+2016/8/26,20.67,20.809,20.479,20.53,18.28,-0.63%,726607
+2016/8/29,20.46,20.55,20.35,20.38,18.147,-0.73%,404564
+2016/8/30,20.35,20.38,20.161,20.34,18.111,-0.20%,448228
+2016/8/31,20.34,20.35,20.175,20.23,18.013,-0.54%,438591
+2016/9/1,20.3,20.375,20.2,20.23,18.013,0.00%,624795
+2016/9/2,20.42,20.47,20.29,20.3,18.075,0.35%,472359
+2016/9/6,20.21,20.345,20.123,20.28,18.058,-0.10%,258106
+2016/9/7,20.4,20.52,20.37,20.5,18.253,1.08%,381063
+2016/9/8,20.5,20.53,20.39,20.48,18.236,-0.10%,191372
+2016/9/9,20.37,20.47,20.26,20.34,18.111,-0.68%,212200
+2016/9/12,20.28,20.47,20.28,20.36,18.129,0.10%,501429
+2016/9/13,20.28,20.28,20.06,20.09,17.888,-1.33%,583553
+2016/9/14,20.04,20.08,19.95,20.05,17.853,-0.20%,366943
+2016/9/15,20.1,20.15,20.04,20.12,17.915,0.35%,277673
+2016/9/16,20.12,20.39,20.12,20.33,18.102,1.04%,284857
+2016/9/19,20.48,20.58,20.37,20.44,18.2,0.54%,868854
+2016/9/20,20.49,20.64,20.49,20.62,18.36,0.88%,375058
+2016/9/21,20.67,20.73,20.59,20.64,18.378,0.10%,270515
+2016/9/22,20.75,20.819,20.53,20.56,18.307,-0.39%,408896
+2016/9/23,20.49,20.49,20.34,20.47,18.227,-0.44%,403912
+2016/9/26,20.39,20.43,20.28,20.41,18.173,-0.29%,301341
+2016/9/27,20.39,20.39,20.26,20.35,18.12,-0.29%,285195
+2016/9/28,20.32,20.37,20.225,20.34,18.111,-0.05%,183773
+2016/9/29,20.25,20.28,20.12,20.15,17.942,-0.93%,487456
+2016/9/30,20.11,20.15,19.955,19.98,17.79,-0.84%,1031082
+2016/10/3,19.97,20.04,19.865,20,17.808,0.10%,573382
+2016/10/4,20.06,20.205,20.04,20.13,17.924,0.65%,517572
+2016/10/5,20.16,20.25,20.09,20.17,17.96,0.20%,181429
+2016/10/6,20.06,20.085,19.955,20.04,17.844,-0.64%,336373
+2016/10/7,20.1,20.19,20.05,20.05,17.853,0.05%,182513
+2016/10/10,20,20.09,19.92,20,17.808,-0.25%,305598
+2016/10/11,19.98,20.08,19.95,20.02,17.826,0.10%,264931
+2016/10/12,19.95,20.13,19.94,19.94,17.755,-0.40%,331927
+2016/10/13,19.95,20.12,19.95,20.08,17.879,0.70%,487539
+2016/10/14,20.21,20.35,20.16,20.18,17.968,0.50%,911808
+2016/10/17,20.18,20.3,20.12,20.28,18.058,0.50%,331114
+2016/10/18,20.24,20.38,20.24,20.27,18.049,-0.05%,271423
+2016/10/19,20.23,20.32,20.2,20.26,18.04,-0.05%,301104
+2016/10/20,20.19,20.26,20.155,20.21,17.995,-0.25%,316658
+2016/10/21,20.17,20.34,20.169,20.28,18.058,0.35%,692288
+2016/10/24,20.35,20.51,20.35,20.45,18.209,0.84%,364626
+2016/10/25,20.45,20.59,20.45,20.58,18.325,0.64%,901451
+2016/10/26,20.6,20.686,20.58,20.62,18.36,0.19%,371851
+2016/10/27,20.63,20.78,20.59,20.7,18.431,0.39%,755608
+2016/10/28,20.63,20.71,20.58,20.63,18.369,-0.34%,409515
+2016/10/31,20.51,20.62,20.47,20.52,18.271,-0.53%,312841
+2016/11/1,20.5,20.5,20.3,20.34,18.111,-0.88%,1251276
+2016/11/2,20.36,20.48,20.32,20.46,18.218,0.59%,504998
+2016/11/3,20.5,20.5,20.35,20.42,18.182,-0.20%,151917
+2016/11/4,20.39,20.42,20.32,20.42,18.182,0.00%,1456645
+2016/11/7,20.5,20.52,20.364,20.39,18.155,-0.15%,1114328
+2016/11/8,20.36,20.52,20.36,20.43,18.191,0.20%,416294
+2016/11/9,20.24,20.44,20.24,20.34,18.111,-0.44%,646525
+2016/11/10,20.31,20.32,20.17,20.21,17.995,-0.64%,399725
+2016/11/11,20.17,20.229,20.1,20.18,17.968,-0.15%,388020
+2016/11/14,20.04,20.08,19.915,20.06,17.862,-0.59%,624828
+2016/11/15,20.08,20.08,19.97,20.05,17.853,-0.05%,320339
+2016/11/16,20.03,20.096,20,20.07,17.871,0.10%,220960
+2016/11/17,20.08,20.135,19.99,20.13,17.924,0.30%,444594
+2016/11/18,20.12,20.174,20.085,20.16,17.951,0.15%,184384
+2016/11/21,20.2,20.365,20.18,20.34,18.111,0.89%,505595
+2016/11/22,20.32,20.353,20.28,20.31,18.084,-0.15%,149704
+2016/11/23,20.2,20.29,20.13,20.28,18.058,-0.15%,1215770
+2016/11/25,20.25,20.31,20.2,20.3,18.075,0.10%,133934
+2016/11/28,20.24,20.37,20.23,20.25,18.031,-0.25%,221272
+2016/11/29,20.26,20.26,19.98,20,17.808,-1.23%,254551
+2016/11/30,20.01,20.07,19.93,19.94,17.755,-0.30%,1159566
+2016/12/1,19.95,19.99,19.7,19.72,17.559,-1.10%,544793
+2016/12/2,19.74,19.77,19.64,19.68,17.523,-0.20%,2178351
+2016/12/5,19.73,19.82,19.708,19.77,17.603,0.46%,273711
+2016/12/6,19.8,19.99,19.8,19.91,17.728,0.71%,680354
+2016/12/7,19.87,19.96,19.83,19.96,17.773,0.25%,283764
+2016/12/8,19.94,19.94,19.805,19.82,17.648,-0.70%,367736
+2016/12/9,19.86,19.86,19.62,19.8,17.63,-0.10%,678069
+2016/12/12,19.88,20.11,19.87,20.1,17.897,1.52%,1207659
+2016/12/13,20.11,20.17,20.05,20.12,17.915,0.10%,954558
+2016/12/14,20,20.12,19.99,20.07,17.871,-0.25%,366383
+2016/12/15,19.94,20.036,19.89,20.01,17.817,-0.30%,418269
+2016/12/16,19.98,20.16,19.89,20.14,17.933,0.65%,382696
+2016/12/19,20.17,20.22,19.8,20.22,18.004,0.40%,1611110
+2016/12/20,20.1,20.18,19.98,20.01,17.817,-1.04%,287755
+2016/12/21,20.03,20.07,19.99,20.04,17.844,0.15%,826004
+2016/12/22,19.96,19.99,19.83,19.83,17.657,-1.05%,496985
+2016/12/23,19.84,19.89,19.73,19.75,17.586,-0.40%,1172147
+2016/12/27,19.79,19.968,19.79,19.95,17.764,1.01%,450210
+2016/12/28,19.82,19.95,19.82,19.94,17.755,-0.05%,425144
+2016/12/29,19.93,20,19.92,19.95,17.764,0.05%,377125
+2016/12/30,19.98,20.101,19.95,19.97,17.781,0.10%,426231
+2017/1/3,20,20.1,19.95,19.96,17.773,-0.05%,607563
+2017/1/4,20.07,20.32,20.07,20.32,18.093,1.80%,1350211
+2017/1/5,20.34,20.476,20.325,20.42,18.182,0.49%,1449607
+2017/1/6,20.42,20.42,20.32,20.34,18.111,-0.39%,425957
+2017/1/9,20.34,20.4,20.22,20.38,18.147,0.20%,960538
+2017/1/10,20.4,20.58,20.4,20.58,18.325,0.98%,1397037
+2017/1/11,20.58,21,20.38,20.47,18.227,-0.53%,858131
+2017/1/12,20.47,20.66,20.44,20.64,18.378,0.83%,763649
+2017/1/13,20.62,20.74,20.58,20.73,18.458,0.44%,1404914
+2017/1/17,20.82,20.93,20.81,20.89,18.601,0.77%,1312065
+2017/1/18,20.86,20.91,20.81,20.87,18.583,-0.10%,1398149
+2017/1/19,20.84,20.87,20.74,20.75,18.476,-0.57%,323385
+2017/1/20,20.78,20.83,20.705,20.83,18.547,0.39%,361749
+2017/1/23,20.87,20.88,20.77,20.87,18.583,0.19%,1134591
+2017/1/24,20.93,20.939,20.76,20.78,18.503,-0.43%,427949
+2017/1/25,20.77,20.89,20.63,20.85,18.565,0.34%,326452
+2017/1/26,20.78,20.79,20.56,20.61,18.351,-1.15%,617966
+2017/1/27,20.61,20.62,20.56,20.57,18.316,-0.19%,922922
+2017/1/30,20.49,20.49,20.34,20.34,18.111,-1.12%,685009
+2017/1/31,20.37,20.42,20.35,20.4,18.164,0.29%,819075
+2017/2/1,20.45,20.6,20.39,20.6,18.342,0.98%,438936
+2017/2/2,20.62,20.63,20.51,20.56,18.307,-0.19%,1055820
+2017/2/3,20.58,20.64,20.536,20.57,18.316,0.05%,368428
+2017/2/6,20.6,20.63,20.5,20.53,18.28,-0.19%,578890
+2017/2/7,20.52,20.585,20.48,20.55,18.298,0.10%,255142
+2017/2/8,20.55,20.59,20.5,20.52,18.271,-0.15%,279533
+2017/2/9,20.53,20.61,20.52,20.57,18.316,0.24%,2080069
+2017/2/10,20.55,20.65,20.55,20.57,18.316,0.00%,985319
+2017/2/13,20.51,20.54,20.43,20.47,18.227,-0.49%,530232
+2017/2/14,20.45,20.54,20.43,20.54,18.289,0.34%,200915
+2017/2/15,20.54,20.7,20.537,20.66,18.396,0.58%,241950
+2017/2/16,20.69,20.76,20.6,20.6,18.342,-0.29%,606781
+2017/2/17,20.52,20.61,20.52,20.59,18.334,-0.05%,350468
+2017/2/21,20.71,20.71,20.595,20.64,18.378,0.24%,452512
+2017/2/22,20.69,20.69,20.57,20.59,18.334,-0.24%,462754
+2017/2/23,20.72,20.72,20.45,20.48,18.236,-0.53%,460435
+2017/2/24,20.42,20.42,20.25,20.29,18.066,-0.93%,2389774
+2017/2/27,20.25,20.26,20.1,20.12,17.915,-0.84%,1007038
+2017/2/28,20.13,20.329,20.13,20.2,17.986,0.40%,1886334
+2017/3/1,20.24,20.47,20.235,20.47,18.227,1.34%,1580611
+2017/3/2,20.35,20.47,20.3,20.32,18.093,-0.73%,741682
+2017/3/3,20.32,20.335,20.23,20.32,18.093,0.00%,287666
+2017/3/6,20.42,20.442,20.24,20.28,18.058,-0.20%,457428
+2017/3/7,20.16,20.245,20.05,20.09,17.888,-0.94%,1154924
+2017/3/8,20.04,20.12,20.04,20.05,17.853,-0.20%,580284
+2017/3/9,20.05,20.14,19.9,19.94,17.755,-0.55%,325315
+2017/3/10,19.94,20.01,19.925,19.98,17.79,0.20%,748166
+2017/3/13,19.95,20.08,19.95,20.05,17.853,0.35%,204335
+2017/3/14,20.02,20.07,19.98,20.01,17.817,-0.20%,2765756
+2017/3/15,20,20.114,20,20.08,17.879,0.35%,890555
+2017/3/16,20.19,20.2,20.13,20.17,17.96,0.45%,266868
+2017/3/17,20.16,20.2,20.03,20.15,17.942,-0.10%,414860
+2017/3/20,20.16,20.23,20.133,20.163,17.953,0.06%,695876
+2017/3/21,20.16,20.17,20.08,20.12,17.915,-0.21%,241436
+2017/3/22,20.08,20.174,20.075,20.13,17.924,0.05%,218565
+2017/3/23,20.11,20.16,20.03,20.15,17.942,0.10%,186967
+2017/3/24,20.1,20.14,19.97,20,17.808,-0.74%,196092
+2017/3/27,20,20,19.85,19.9,17.719,-0.50%,1043232
+2017/3/28,19.9,19.92,19.82,19.83,17.657,-0.35%,713598
+2017/3/29,19.81,19.84,19.76,19.78,17.612,-0.25%,255684
+2017/3/30,19.77,19.77,19.67,19.71,17.55,-0.35%,597793
+2017/3/31,19.75,19.79,19.58,19.78,17.612,0.36%,872355
+2017/4/3,19.87,19.9,19.663,19.68,17.523,-0.51%,365814
+2017/4/4,19.65,19.66,19.53,19.53,17.39,-0.76%,1194315
+2017/4/5,19.59,19.62,19.53,19.54,17.399,0.05%,520085
+2017/4/6,19.6,19.61,19.511,19.56,17.416,0.10%,248204
+2017/4/7,19.52,19.599,19.47,19.58,17.434,0.10%,323766
+2017/4/10,19.58,19.66,19.564,19.6,17.452,0.10%,152347
+2017/4/11,19.62,19.77,19.58,19.76,17.595,0.82%,390822
+2017/4/12,19.75,19.82,19.7,19.7,17.541,-0.30%,201749
+2017/4/13,19.77,19.79,19.68,19.7,17.541,0.00%,225382
+2017/4/17,19.69,19.74,19.66,19.68,17.523,-0.10%,237681
+2017/4/18,19.68,19.73,19.565,19.73,17.568,0.25%,475135
+2017/4/19,19.67,19.72,19.47,19.49,17.354,-1.22%,491881
+2017/4/20,19.52,19.53,19.21,19.21,17.105,-1.44%,958521
+2017/4/21,19.28,19.33,19.19,19.29,17.176,0.42%,180878
+2017/4/24,19.35,19.35,19.16,19.2,17.096,-0.47%,534342
+2017/4/25,19.2,19.44,19.2,19.4,17.274,1.04%,723277
+2017/4/26,19.39,19.49,19.285,19.34,17.221,-0.31%,472930
+2017/4/27,19.38,19.565,19.36,19.52,17.381,0.93%,521881
+2017/4/28,19.59,19.75,19.5,19.74,17.577,1.13%,466223
+2017/5/1,19.85,20.02,19.85,20.01,17.817,1.37%,532550
+2017/5/2,20,20.23,19.93,20.05,17.853,0.20%,1097080
+2017/5/3,20,20.28,20,20.25,18.031,1.00%,991515
+2017/5/4,20.19,20.2,19.95,20.01,17.817,-1.19%,536522
+2017/5/5,20.1,20.12,19.93,19.99,17.799,-0.10%,478011
+2017/5/8,19.99,20.11,19.99,20.1,17.897,0.55%,293937
+2017/5/9,20.11,20.19,19.945,19.97,17.781,-0.65%,605410
+2017/5/10,19.97,20.09,19.92,20.09,17.888,0.60%,1150496
+2017/5/11,20.04,20.04,19.86,20,17.808,-0.45%,486406
+2017/5/12,20.05,20.185,20.05,20.18,17.968,0.90%,536868
+2017/5/15,20.17,20.38,20.01,20.02,17.826,-0.79%,475680
+2017/5/16,19.99,20.02,19.92,20,17.808,-0.10%,193137
+2017/5/17,20.08,20.18,20.05,20.15,17.942,0.75%,254204
+2017/5/18,19.93,20.03,19.86,20.01,17.817,-0.69%,396092
+2017/5/19,20.09,20.24,20.09,20.24,18.022,1.15%,390208
+2017/5/22,20.25,20.369,20.25,20.29,18.066,0.25%,449497
+2017/5/23,20.25,20.25,20.01,20.02,17.826,-1.33%,449574
+2017/5/24,19.91,19.91,19.78,19.84,17.666,-0.90%,564697
+2017/5/25,19.91,19.91,19.77,19.89,17.71,0.25%,294617
+2017/5/26,19.86,19.92,19.8,19.83,17.657,-0.30%,188000
+2017/5/30,19.84,19.87,19.731,19.87,17.692,0.20%,197849
+2017/5/31,19.9,20.03,19.89,19.98,17.79,0.55%,232944
+2017/6/1,19.9,19.98,19.87,19.96,17.773,-0.10%,201088
+2017/6/2,19.98,20.035,19.89,19.9,17.719,-0.30%,300221
+2017/6/5,19.89,19.985,19.86,19.93,17.746,0.15%,282416
+2017/6/6,19.95,20.06,19.84,19.85,17.675,-0.40%,362721
+2017/6/7,19.94,20.03,19.935,20.03,17.835,0.91%,336920
+2017/6/8,20.07,20.18,20.07,20.07,17.871,0.20%,212424
+2017/6/9,20.05,20.19,20.05,20.14,17.933,0.35%,284723
+2017/6/12,20.12,20.12,19.855,19.9,17.719,-1.19%,377018
+2017/6/13,19.9,19.999,19.8,19.83,17.657,-0.35%,201275
+2017/6/14,19.79,19.821,19.68,19.69,17.532,-0.71%,449098
+2017/6/15,19.61,19.73,19.6,19.71,17.55,0.10%,454085
+2017/6/16,19.73,19.76,19.66,19.75,17.586,0.20%,231097
+2017/6/19,19.7,19.72,19.57,19.57,17.425,-0.91%,369614
+2017/6/20,19.54,19.54,19.33,19.53,17.39,-0.20%,230943
+2017/6/21,19.5,19.5,19.27,19.27,17.158,-1.33%,272361
+2017/6/22,19.17,19.17,18.935,18.96,16.882,-1.61%,629808
+2017/6/23,19.03,19.085,18.94,19.05,16.962,0.47%,391395
+2017/6/26,19.06,19.12,19,19.1,17.007,0.26%,326251
+2017/6/27,19.16,19.22,19.05,19.06,16.971,-0.21%,314510
+2017/6/28,19.03,19.12,19,19.11,17.016,0.26%,435910
+2017/6/29,19.16,19.417,19.16,19.37,17.247,1.36%,395005
+2017/6/30,19.5,19.85,19.5,19.85,17.675,2.48%,985715
+2017/7/3,20.04,20.21,20,20.14,17.933,1.46%,796775
+2017/7/5,20.23,20.3,19.96,20.17,17.96,0.15%,2448691
+2017/7/6,19.97,20.075,19.88,20.06,17.862,-0.55%,871719
+2017/7/7,20.04,20.18,20.01,20.1,17.897,0.20%,625251
+2017/7/10,20.22,20.26,20.09,20.12,17.915,0.10%,836043
+2017/7/11,20.01,20.16,19.93,20.13,17.924,0.05%,1087602
+2017/7/12,20.08,20.19,20.04,20.11,17.906,-0.10%,1193347
+2017/7/13,20.05,20.075,19.92,19.95,17.764,-0.80%,582443
+2017/7/14,20,20.1,19.98,20.07,17.871,0.60%,297991
+2017/7/17,20,20.06,19.935,20.03,17.835,-0.20%,439776
+2017/7/18,20.16,20.2,19.94,19.96,17.773,-0.35%,441116
+2017/7/19,20,20.27,20,20.26,18.04,1.50%,428850
+2017/7/20,20.29,20.31,20.2,20.25,18.031,-0.05%,455340
+2017/7/21,20.2,20.29,20.13,20.13,17.924,-0.59%,790866
+2017/7/24,19.9,19.92,19.8,19.86,17.684,-1.34%,556847
+2017/7/25,19.81,19.81,19.54,19.54,17.399,-1.61%,722547
+2017/7/26,19.53,19.735,19.53,19.71,17.55,0.87%,1529401
+2017/7/27,19.92,19.97,19.87,19.93,17.746,1.12%,347952
+2017/7/28,19.96,20,19.92,19.94,17.755,0.05%,167360
+2017/7/31,19.88,19.95,19.845,19.93,17.746,-0.05%,593241
+2017/8/1,19.86,19.87,19.6,19.65,17.497,-1.40%,881699
+2017/8/2,19.74,19.9,19.71,19.89,17.71,1.22%,926302
+2017/8/3,19.78,19.8,19.68,19.73,17.568,-0.80%,422652
+2017/8/4,19.77,19.78,19.64,19.66,17.505,-0.35%,646387
+2017/8/7,19.7,19.74,19.65,19.7,17.541,0.20%,261907
+2017/8/8,19.81,19.81,19.6,19.63,17.479,-0.36%,518206
+2017/8/9,19.57,19.598,19.51,19.51,17.372,-0.61%,386781
+2017/8/10,19.5,19.516,19.05,19.09,16.998,-2.15%,1720992
+2017/8/11,19.07,19.21,19.07,19.2,17.096,0.58%,564255
+2017/8/14,19.03,19.12,18.98,19.1,17.007,-0.52%,578644
+2017/8/15,18.97,19.02,18.88,18.94,16.864,-0.84%,509997
+2017/8/16,18.94,18.95,18.71,18.78,16.722,-0.84%,750688
+2017/8/17,18.76,18.76,18.58,18.66,16.615,-0.64%,514401
+2017/8/18,18.68,18.69,18.53,18.67,16.624,0.05%,714158
+2017/8/21,18.58,18.63,18.54,18.58,16.544,-0.48%,426264
+2017/8/22,18.55,18.61,18.525,18.58,16.544,0.00%,580539
+2017/8/23,18.59,18.59,18.46,18.48,16.455,-0.54%,795137
+2017/8/24,18.55,18.66,18.432,18.66,16.615,0.97%,790542
+2017/8/25,18.65,18.75,18.64,18.65,16.606,-0.05%,479364
+2017/8/28,18.7,18.81,18.69,18.78,16.722,0.70%,585316
+2017/8/29,18.67,18.7,18.46,18.48,16.455,-1.60%,513596
+2017/8/30,18.43,18.5,18.33,18.49,16.464,0.05%,746081
+2017/8/31,18.49,18.65,18.47,18.64,16.597,0.81%,639355
+2017/9/1,18.63,18.69,18.58,18.6,16.562,-0.21%,881453
+2017/9/5,18.68,18.88,18.68,18.79,16.731,1.02%,1145813
+2017/9/6,18.75,18.86,18.73,18.84,16.775,0.27%,681546
+2017/9/7,18.83,18.837,18.74,18.75,16.695,-0.48%,576369
+2017/9/8,18.77,18.9,18.77,18.85,16.784,0.53%,606615
+2017/9/11,18.85,18.86,18.75,18.83,16.766,-0.11%,342541
+2017/9/12,18.77,18.814,18.58,18.72,16.668,-0.58%,1050734
+2017/9/13,18.77,18.86,18.76,18.85,16.784,0.69%,741095
+2017/9/14,18.87,19,18.82,18.86,16.793,0.05%,617985
+2017/9/15,18.87,19.06,18.87,19.06,16.971,1.06%,1529048
+2017/9/18,19.04,19.065,18.936,18.95,16.873,-0.58%,431744
+2017/9/19,18.93,18.95,18.78,18.88,16.811,-0.37%,763768
+2017/9/20,18.89,19.136,18.88,19.12,17.025,1.27%,394285
+2017/9/21,19.05,19.1,19.03,19.06,16.971,-0.31%,1173291
+2017/9/22,19.09,19.18,19.03,19.06,16.971,0.00%,492445
+2017/9/25,19,19,18.85,18.89,16.82,-0.89%,807916
+2017/9/26,18.86,18.88,18.78,18.83,16.766,-0.32%,466365
+2017/9/27,18.8,18.983,18.77,18.98,16.9,0.80%,632987
+2017/9/28,18.92,18.92,18.834,18.84,16.775,-0.74%,658984
+2017/9/29,18.84,19.055,18.808,18.98,16.9,0.74%,1902348
+2017/10/2,18.78,18.96,18.772,18.91,16.838,-0.37%,742812
+2017/10/3,18.93,18.99,18.89,18.92,16.847,0.05%,1156260
+2017/10/4,18.93,18.97,18.89,18.92,16.847,0.00%,781569
+2017/10/5,18.92,19.07,18.92,19.05,16.962,0.69%,618068
+2017/10/6,19.02,19.09,19.01,19.09,16.998,0.21%,1960014
+2017/10/9,19.02,19.06,18.96,18.96,16.882,-0.68%,537525
+2017/10/10,19,19.135,19,19.08,16.989,0.63%,585532
+2017/10/11,19.07,19.12,19.035,19.1,17.007,0.10%,324122
+2017/10/12,19.07,19.19,18.99,19.07,16.98,-0.16%,1001623
+2017/10/13,19.06,19.16,19.04,19.14,17.042,0.37%,838806
+2017/10/16,19.12,19.13,19.03,19.05,16.962,-0.47%,1114037
+2017/10/17,19.05,19.081,18.92,18.92,16.847,-0.68%,1172088
+2017/10/18,18.9,18.98,18.894,18.95,16.873,0.16%,667011
+2017/10/19,19.04,19.165,19.04,19.12,17.025,0.90%,771148
+2017/10/20,19.11,19.16,18.99,18.99,16.909,-0.68%,959305
+2017/10/23,19,19.1,18.98,19.05,16.962,0.32%,482048
+2017/10/24,19.01,19.19,19,19.17,17.069,0.63%,562154
+2017/10/25,19.18,19.29,19.14,19.16,17.06,-0.05%,583775
+2017/10/26,19.18,19.27,19.147,19.22,17.114,0.31%,423913
+2017/10/27,19.25,19.27,19.169,19.27,17.158,0.26%,1385492
+2017/10/30,19.27,19.39,19.27,19.34,17.221,0.36%,787270
+2017/10/31,19.33,19.46,19.29,19.44,17.31,0.52%,480339
+2017/11/1,19.4,19.51,19.385,19.44,17.31,0.00%,603655
+2017/11/2,19.38,19.41,19.29,19.41,17.283,-0.15%,1026722
+2017/11/3,19.43,19.5,19.34,19.42,17.292,0.05%,492916
+2017/11/6,19.36,19.46,19.36,19.44,17.31,0.10%,855687
+2017/11/7,19.4,19.45,19.335,19.45,17.318,0.05%,404127
+2017/11/8,19.42,19.42,19.341,19.37,17.247,-0.41%,327948
+2017/11/9,19.37,19.425,19.3,19.33,17.212,-0.21%,719723
+2017/11/10,19.35,19.4,19.33,19.36,17.238,0.16%,549964
+2017/11/13,19.33,19.36,19.28,19.29,17.176,-0.36%,841045
+2017/11/14,19.28,19.3,19.115,19.13,17.034,-0.83%,782634
+2017/11/15,19.06,19.11,19.01,19.09,16.998,-0.21%,412359
+2017/11/16,19.09,19.12,19.04,19.06,16.971,-0.16%,604024
+2017/11/17,19.06,19.13,19.06,19.08,16.989,0.10%,859040
+2017/11/20,18.99,19,18.91,19,16.918,-0.42%,620132
+2017/11/21,18.97,19.09,18.97,19.01,16.927,0.05%,343201
+2017/11/22,19.06,19.19,19.06,19.17,17.069,0.84%,465836
+2017/11/24,19.2,19.24,19.1,19.14,17.042,-0.16%,357223
+2017/11/27,19.11,19.15,19.08,19.13,17.034,-0.05%,315694
+2017/11/28,19.08,19.12,19.05,19.12,17.025,-0.05%,373352
+2017/11/29,19.15,19.29,19.15,19.27,17.158,0.78%,656566
+2017/11/30,19.21,19.32,19.06,19.08,16.989,-0.99%,684404
+2017/12/1,19.06,19.15,19.05,19.06,16.971,-0.10%,1448668
+2017/12/4,19.07,19.09,18.96,18.98,16.9,-0.42%,1606867
+2017/12/5,18.96,19,18.82,18.85,16.784,-0.68%,808649
+2017/12/6,18.83,18.839,18.63,18.65,16.606,-1.06%,780265
+2017/12/7,18.6,18.6,18.43,18.48,16.455,-0.91%,1061024
+2017/12/8,18.52,18.52,18.41,18.43,16.41,-0.27%,520008
+2017/12/11,18.38,18.4,18.27,18.3,16.295,-0.71%,661249
+2017/12/12,18.26,18.3,18.18,18.19,16.197,-0.60%,737261
+2017/12/13,18.2,18.26,18.19,18.25,16.25,0.33%,639588
+2017/12/14,18.28,18.29,18.24,18.24,16.241,-0.05%,720814
+2017/12/15,18.28,18.33,18.22,18.33,16.321,0.49%,367123
+2017/12/18,18.43,18.47,18.34,18.35,16.339,0.11%,749792
+2017/12/19,18.35,18.45,18.35,18.37,16.357,0.11%,586588
+2017/12/20,18.4,18.49,18.39,18.45,16.428,0.44%,556475
+2017/12/21,18.4,18.51,18.38,18.47,16.446,0.11%,1147248
+2017/12/22,18.47,18.49,18.33,18.41,16.392,-0.32%,612063
+2017/12/26,18.42,18.6,18.42,18.57,16.535,0.87%,669648
+2017/12/27,18.6,18.7,18.6,18.67,16.624,0.54%,1029685
+2017/12/28,18.68,18.74,18.66,18.72,16.668,0.27%,677433
+2017/12/29,18.75,18.77,18.69,18.76,16.704,0.21%,871177
+2018/1/2,18.79,19.01,18.79,18.97,16.891,1.12%,1317681
+2018/1/3,19,19,18.9,18.96,16.882,-0.05%,990295
+2018/1/4,18.88,18.97,18.83,18.93,16.855,-0.16%,647389
+2018/1/5,18.89,18.89,18.79,18.83,16.766,-0.53%,722016
+2018/1/8,18.71,18.73,18.62,18.7,16.651,-0.69%,940359
+2018/1/9,18.65,18.74,18.61,18.74,16.686,0.21%,463710
+2018/1/10,18.75,18.76,18.66,18.67,16.624,-0.37%,717086
+2018/1/11,18.62,18.64,18.56,18.6,16.562,-0.37%,993606
+2018/1/12,18.65,18.65,18.45,18.56,16.526,-0.22%,875977
+2018/1/16,18.51,18.54,18.47,18.54,16.508,-0.11%,538286
+2018/1/17,18.57,18.72,18.52,18.69,16.642,0.81%,872706
+2018/1/18,18.78,18.9,18.63,18.68,16.633,-0.05%,777152
+2018/1/19,18.64,18.69,18.58,18.63,16.588,-0.27%,520506
+2018/1/22,18.71,18.75,18.67,18.69,16.642,0.32%,547620
+2018/1/23,18.67,18.67,18.57,18.62,16.579,-0.37%,359102
+2018/1/24,18.69,18.8,18.68,18.8,16.74,0.97%,598728
+2018/1/25,18.95,18.95,18.73,18.74,16.686,-0.32%,656843
+2018/1/26,18.74,18.9,18.73,18.89,16.82,0.80%,815038
+2018/1/29,19,19.01,18.88,18.91,16.838,0.11%,621911
+2018/1/30,18.96,18.99,18.83,18.94,16.864,0.16%,1052444
+2018/1/31,18.93,18.94,18.82,18.83,16.766,-0.58%,752263
+2018/2/1,18.79,19,18.77,19,16.918,0.90%,1133035
+2018/2/2,18.97,18.98,18.89,18.97,16.891,-0.16%,658213
+2018/2/5,18.89,18.97,18.81,18.84,16.775,-0.69%,1033235
+2018/2/6,18.86,18.99,18.86,18.98,16.9,0.74%,1225960
+2018/2/7,19.03,19.03,18.91,18.96,16.882,-0.11%,798121
+2018/2/8,18.99,18.99,18.86,18.86,16.793,-0.53%,873044
+2018/2/9,18.84,18.89,18.75,18.82,16.758,-0.21%,1012149
+2018/2/12,18.85,18.95,18.83,18.94,16.864,0.64%,643998
+2018/2/13,18.94,18.97,18.89,18.94,16.864,0.00%,981767
+2018/2/14,18.9,19.04,18.86,19.01,16.927,0.37%,1024933
+2018/2/15,19.07,19.13,19,19.12,17.025,0.58%,1826972
+2018/2/16,19.04,19.04,18.94,18.97,16.891,-0.78%,840691
+2018/2/20,18.97,19.07,18.97,18.98,16.9,0.05%,583150
+2018/2/21,18.98,19.05,18.92,18.93,16.855,-0.26%,992607
+2018/2/22,18.94,19.04,18.94,19.04,16.953,0.58%,715294
+2018/2/23,19.09,19.13,19.04,19.1,17.007,0.32%,723741
+2018/2/26,19.1,19.2,19.08,19.14,17.042,0.21%,636708
+2018/2/27,19.13,19.17,19.09,19.1,17.007,-0.21%,509784
+2018/2/28,19.17,19.28,19.16,19.17,17.069,0.37%,860552
+2018/3/1,19.27,19.48,19.22,19.46,17.327,1.51%,3122557
+2018/3/2,19.44,19.48,19.3,19.39,17.265,-0.36%,1596933
+2018/3/5,19.45,19.64,19.41,19.63,17.479,1.24%,1412887
+2018/3/6,19.63,19.68,19.56,19.59,17.443,-0.20%,937123
+2018/3/7,19.54,19.57,19.41,19.42,17.292,-0.87%,762684
+2018/3/8,19.4,19.51,19.37,19.48,17.345,0.31%,538694
+2018/3/9,19.45,19.45,19.31,19.35,17.229,-0.67%,534945
+2018/3/12,19.34,19.4,19.31,19.38,17.256,0.16%,902972
+2018/3/13,19.44,19.5,19.35,19.39,17.265,0.05%,332728
+2018/3/14,19.44,19.48,19.39,19.4,17.274,0.05%,258550
+2018/3/15,19.4,19.4,19.25,19.28,17.167,-0.62%,573553
+2018/3/16,19.28,19.28,19.16,19.19,17.087,-0.47%,3647372
+2018/3/19,19.05,19.06,18.83,18.84,16.775,-1.82%,871412
+2018/3/20,18.85,18.9,18.79,18.8,16.74,-0.21%,1190700
+2018/3/21,18.86,18.89,18.78,18.85,16.784,0.27%,450000
+2018/3/22,18.86,18.89,18.78,18.85,16.784,0.00%,781259
+2018/3/23,18.78,18.9,18.63,18.87,16.802,0.11%,1926031
+2018/3/26,18.86,18.91,18.8,18.81,16.749,-0.32%,446570
+2018/3/27,18.74,18.79,18.68,18.7,16.651,-0.58%,372634
+2018/3/28,18.6,18.74,18.59,18.69,16.642,-0.05%,474038
+2018/3/29,18.69,18.85,18.62,18.81,16.749,0.64%,1417892
+2018/4/2,18.9,18.95,18.7,18.71,16.66,-0.53%,669304
+2018/4/3,18.73,18.77,18.59,18.6,16.562,-0.59%,1126425
+2018/4/4,18.38,18.57,18.32,18.55,16.517,-0.27%,1794330
+2018/4/5,18.67,18.83,18.64,18.82,16.758,1.46%,501503
+2018/4/6,18.73,18.81,18.67,18.72,16.668,-0.53%,406162
+2018/4/9,18.85,19.05,18.75,18.99,16.909,1.44%,679336
+2018/4/10,18.93,18.99,18.87,18.89,16.82,-0.53%,743295
+2018/4/11,18.91,19.02,18.86,18.9,16.829,0.05%,347108
+2018/4/12,18.91,18.98,18.87,18.97,16.891,0.37%,383620
+2018/4/13,19.01,19.01,18.87,18.91,16.838,-0.32%,402517
+2018/4/16,19.02,19.03,18.85,18.85,16.784,-0.32%,256415
+2018/4/17,18.88,18.91,18.77,18.84,16.775,-0.05%,231632
+2018/4/18,18.97,19.06,18.97,19.05,16.962,1.11%,563890
+2018/4/19,19.13,19.13,18.94,19,16.918,-0.26%,243102
+2018/4/20,18.9,18.94,18.81,18.85,16.784,-0.79%,563121
+2018/4/23,18.86,18.89,18.77,18.79,16.731,-0.32%,304178
+2018/4/24,18.76,18.93,18.74,18.93,16.855,0.75%,242380
+2018/4/25,18.84,19.09,18.84,19.06,16.971,0.69%,330278
+2018/4/26,19.1,19.12,18.93,18.97,16.891,-0.47%,487343
+2018/4/27,18.94,19.22,18.94,19.22,17.114,1.32%,364022
+2018/4/30,19.23,19.28,19.19,19.25,17.14,0.16%,420251
+2018/5/1,19.25,19.51,19.25,19.48,17.345,1.19%,620417
+2018/5/2,19.41,19.48,19.31,19.32,17.203,-0.82%,596350
+2018/5/3,19.34,19.54,19.3,19.54,17.399,1.14%,542161
+2018/5/4,19.4,19.41,19.3,19.32,17.203,-1.13%,537980
+2018/5/7,19.26,19.26,19.15,19.15,17.051,-0.88%,333056
+2018/5/8,19.21,19.21,19.11,19.19,17.087,0.21%,221042
+2018/5/9,19.13,19.13,19.01,19.04,16.953,-0.78%,523907
+2018/5/10,19.04,19.14,19,19.05,16.962,0.05%,251898
+2018/5/11,19,19.04,18.92,18.95,16.873,-0.52%,286887
+2018/5/14,18.94,18.97,18.85,18.85,16.784,-0.53%,401523
+2018/5/15,18.83,18.83,18.65,18.75,16.695,-0.53%,546684
+2018/5/16,18.82,18.82,18.74,18.77,16.713,0.11%,155858
+2018/5/17,18.91,18.91,18.66,18.66,16.615,-0.59%,220156
+2018/5/18,18.79,18.95,18.75,18.87,16.802,1.13%,494240
+2018/5/21,19.06,19.1,18.95,18.99,16.909,0.64%,792581
+2018/5/22,19.12,19.18,19.06,19.1,17.007,0.58%,379722
+2018/5/23,19.12,19.29,19.11,19.29,17.176,0.99%,470053
+2018/5/24,19.38,19.42,19.23,19.23,17.123,-0.31%,368536
+2018/5/25,19.25,19.37,19.22,19.36,17.238,0.68%,284803
+2018/5/29,19.38,19.4,19.14,19.22,17.114,-0.72%,461991
+2018/5/30,19.2,19.23,19.06,19.23,17.123,0.05%,399786
+2018/5/31,19.27,19.3,19.15,19.21,17.105,-0.10%,788279
+2018/6/1,19.26,19.26,19.1,19.14,17.042,-0.36%,411983
+2018/6/4,19.36,19.36,18.65,18.68,16.633,-2.40%,1242776
+2018/6/5,18.77,18.77,18.58,18.64,16.597,-0.21%,752178
+2018/6/6,18.72,18.85,18.72,18.73,16.677,0.48%,601126
+2018/6/7,18.84,18.84,18.53,18.58,16.544,-0.80%,1039718
+2018/6/8,18.62,18.79,18.57,18.77,16.713,1.02%,596322
+2018/6/11,18.73,18.73,18.56,18.56,16.526,-1.12%,621319
+2018/6/12,18.63,18.82,18.6,18.79,16.731,1.24%,834625
+2018/6/13,18.74,18.79,18.65,18.67,16.624,-0.64%,302962
+2018/6/14,18.59,18.59,18.41,18.42,16.401,-1.34%,798469
+2018/6/15,18.31,18.54,18.24,18.46,16.437,0.22%,820455
+2018/6/18,18.3,18.35,18.2,18.28,16.277,-0.98%,1001803
+2018/6/19,18.05,18.13,17.72,18.1,16.116,-0.98%,1695765
+2018/6/20,18.19,18.23,18.07,18.18,16.188,0.44%,478549
+2018/6/21,18.18,18.21,18.11,18.13,16.143,-0.28%,394104
+2018/6/22,18.18,18.24,18.1,18.21,16.214,0.44%,339617
+2018/6/25,18,18.05,17.92,17.92,15.956,-1.59%,598088
+2018/6/26,17.94,18.01,17.84,17.89,15.929,-0.17%,438359
+2018/6/27,17.84,17.87,17.75,17.76,15.814,-0.73%,1004780
+2018/6/28,17.8,17.9,17.76,17.77,15.823,0.06%,568742
+2018/6/29,17.71,18.12,17.71,18.03,16.054,1.46%,839454
+2018/7/2,17.88,17.9,17.64,17.66,15.725,-2.05%,996527
+2018/7/3,17.74,17.77,17.66,17.67,15.734,0.06%,281057
+2018/7/5,17.73,17.78,17.65,17.66,15.725,-0.06%,893709
+2018/7/6,17.64,17.93,17.64,17.91,15.947,1.42%,943347
+2018/7/9,17.84,17.84,17.67,17.72,15.778,-1.06%,361941
+2018/7/10,17.72,17.74,17.58,17.62,15.689,-0.56%,722975
+2018/7/11,17.57,17.57,17.25,17.28,15.386,-1.93%,847131
+2018/7/12,17.28,17.45,17.28,17.4,15.493,0.69%,2362752
+2018/7/13,17.4,17.4,17.25,17.36,15.458,-0.23%,946952
+2018/7/16,17.44,17.5,17.31,17.33,15.431,-0.17%,415595
+2018/7/17,17.32,17.41,17.28,17.33,15.431,0.00%,403269
+2018/7/18,17.34,17.34,17.23,17.28,15.386,-0.29%,350532
+2018/7/19,17.25,17.36,17.24,17.32,15.422,0.23%,304037
+2018/7/20,17.4,17.47,17.35,17.44,15.529,0.69%,439185
+2018/7/23,17.5,17.53,17.43,17.48,15.564,0.23%,313540
+2018/7/24,17.44,17.51,17.39,17.42,15.511,-0.34%,420892
+2018/7/25,17.5,17.68,17.49,17.67,15.734,1.44%,723282
+2018/7/26,17.78,17.82,17.55,17.55,15.627,-0.68%,803056
+2018/7/27,17.54,17.54,17.42,17.47,15.555,-0.46%,885409
+2018/7/30,17.44,17.73,17.44,17.58,15.653,0.63%,382037
+2018/7/31,17.64,17.7,17.47,17.53,15.609,-0.28%,497704
+2018/8/1,17.53,17.57,17.38,17.44,15.529,-0.51%,352481
+2018/8/2,17.44,17.51,17.34,17.38,15.475,-0.34%,511598
+2018/8/3,17.34,17.57,17.34,17.51,15.591,0.75%,311784
+2018/8/6,17.54,17.68,17.54,17.64,15.707,0.74%,347879
+2018/8/7,17.68,17.7,17.54,17.55,15.627,-0.51%,346664
+2018/8/8,17.52,17.57,17.48,17.54,15.618,-0.06%,274510
+2018/8/9,17.52,17.57,17.47,17.49,15.573,-0.29%,278087
+2018/8/10,17.41,17.52,17.19,17.21,15.324,-1.60%,536473
+2018/8/13,17.06,17.16,17.04,17.08,15.208,-0.76%,414471
+2018/8/14,17.16,17.22,17.13,17.22,15.333,0.82%,294106
+2018/8/15,17.24,17.24,17.06,17.07,15.199,-0.87%,421330
+2018/8/16,17.15,17.4,17.15,17.29,15.395,1.29%,406659
+2018/8/17,17.22,17.45,17.22,17.44,15.529,0.87%,298258
+2018/8/20,17.46,17.46,17.25,17.27,15.377,-0.97%,184155
+2018/8/21,17.21,17.36,17.18,17.25,15.36,-0.12%,226598
+2018/8/22,17.19,17.19,17.06,17.14,15.262,-0.64%,305881
+2018/8/23,17.05,17.11,16.97,16.99,15.128,-0.88%,385003
+2018/8/24,17.07,17.14,17.02,17.04,15.173,0.29%,261638
+2018/8/27,16.96,17.19,16.96,17.18,15.297,0.82%,294776
+2018/8/28,17.12,17.12,16.9,16.9,15.048,-1.63%,552760
+2018/8/29,16.97,17.06,16.9,16.99,15.128,0.53%,579134
+2018/8/30,16.95,16.96,16.84,16.85,15.003,-0.82%,757595
+2018/8/31,16.9,17.07,16.9,17.06,15.19,1.25%,1005154
+2018/9/4,16.87,17.06,16.81,17.05,15.181,-0.06%,1059114
+2018/9/5,17.12,17.13,17.03,17.05,15.181,0.00%,533350
+2018/9/6,17,17.07,16.99,17.01,15.146,-0.23%,393316
+2018/9/7,17.05,17.1,17.01,17.1,15.226,0.53%,398422
+2018/9/10,17.16,17.24,17.16,17.22,15.333,0.70%,391261
+2018/9/11,17.17,17.17,17.04,17.05,15.181,-0.99%,559515
+2018/9/12,17.04,17.25,17.04,17.16,15.279,0.65%,1287714
+2018/9/13,17.17,17.17,17.02,17.08,15.208,-0.47%,635257
+2018/9/14,17.08,17.1,17.02,17.05,15.181,-0.18%,701421
+2018/9/17,17.1,17.1,16.9,16.9,15.048,-0.88%,850869
+2018/9/18,16.94,16.94,16.85,16.89,15.039,-0.06%,614074
+2018/9/19,16.9,16.97,16.87,16.97,15.11,0.47%,356395
+2018/9/20,16.96,17.13,16.96,17.08,15.208,0.65%,478098
+2018/9/21,17.06,17.09,17,17.08,15.208,0.00%,307457
+2018/9/24,17.05,17.11,17.01,17.03,15.164,-0.29%,648653
+2018/9/25,16.99,17.05,16.92,16.98,15.119,-0.29%,327789
+2018/9/26,16.96,16.98,16.94,16.96,15.101,-0.12%,449263
+2018/9/27,16.96,16.96,16.85,16.89,15.039,-0.41%,267938
+2018/9/28,16.88,16.98,16.87,16.91,15.057,0.12%,418336
+2018/10/1,16.92,17.07,16.92,17.05,15.181,0.83%,1172343
+2018/10/2,17.08,17.37,17.08,17.36,15.458,1.82%,1481702
+2018/10/3,17.39,17.39,17.17,17.18,15.297,-1.04%,492843
+2018/10/4,17.18,17.23,17.12,17.15,15.271,-0.17%,651019
+2018/10/5,17.22,17.35,17.22,17.35,15.449,1.17%,279795
+2018/10/8,17.4,17.46,17.34,17.45,15.538,0.58%,277544
+2018/10/9,17.45,17.46,17.36,17.43,15.52,-0.11%,394954
+2018/10/10,17.36,17.4,17.26,17.28,15.386,-0.86%,394124
+2018/10/11,17.28,17.41,17.22,17.32,15.422,0.23%,708056
+2018/10/12,17.47,17.57,17.46,17.55,15.627,1.33%,574483
+2018/10/15,17.55,17.78,17.55,17.76,15.814,1.20%,990156
+2018/10/16,17.77,17.81,17.73,17.76,15.814,0.00%,1230367
+2018/10/17,17.72,17.82,17.72,17.75,15.805,-0.06%,512089
+2018/10/18,17.7,17.71,17.55,17.55,15.627,-1.13%,650878
+2018/10/19,17.55,17.67,17.52,17.54,15.618,-0.06%,520029
+2018/10/22,17.59,17.66,17.57,17.62,15.689,0.46%,386442
+2018/10/23,17.51,17.7,17.5,17.66,15.725,0.23%,334207
+2018/10/24,17.75,17.79,17.61,17.62,15.689,-0.23%,403280
+2018/10/25,17.62,17.68,17.53,17.56,15.636,-0.34%,378649
+2018/10/26,17.64,17.77,17.64,17.72,15.778,0.91%,421571
+2018/10/29,17.72,17.79,17.51,17.51,15.591,-1.19%,331243
+2018/10/30,17.55,17.55,17.41,17.45,15.538,-0.34%,255923
+2018/10/31,17.4,17.46,17.37,17.41,15.502,-0.23%,711698
+2018/11/1,17.53,17.69,17.5,17.62,15.689,1.21%,951980
+2018/11/2,17.72,17.77,17.67,17.77,15.823,0.85%,1190566
+2018/11/5,17.75,17.79,17.63,17.67,15.734,-0.56%,475560
+2018/11/6,17.67,17.68,17.58,17.58,15.653,-0.51%,333797
+2018/11/7,17.59,17.61,17.54,17.59,15.662,0.06%,436847
+2018/11/8,17.57,17.61,17.39,17.5,15.582,-0.51%,818643
+2018/11/9,17.39,17.44,17.29,17.31,15.413,-1.09%,824915
+2018/11/12,17.26,17.36,17.26,17.3,15.404,-0.06%,465898
+2018/11/13,17.3,17.3,17.19,17.23,15.342,-0.40%,394962
+2018/11/14,17.3,17.31,17.23,17.28,15.386,0.29%,461211
+2018/11/15,17.29,17.41,17.23,17.24,15.351,-0.23%,453695
+2018/11/16,17.21,17.46,17.21,17.42,15.511,1.04%,356815
+2018/11/19,17.37,17.38,17.27,17.36,15.458,-0.34%,166624
+2018/11/20,17.36,17.36,17.25,17.25,15.36,-0.63%,432710
+2018/11/21,17.27,17.31,17.21,17.24,15.351,-0.06%,193372
+2018/11/23,17.14,17.23,17.1,17.16,15.279,-0.46%,212954
+2018/11/26,17.15,17.16,17.02,17.08,15.208,-0.47%,361778
+2018/11/27,17.14,17.15,17.06,17.09,15.217,0.06%,636575
+2018/11/28,17.19,17.25,17.15,17.25,15.36,0.94%,333427
+2018/11/29,17.26,17.35,17.24,17.29,15.395,0.23%,558700
+2018/11/30,17.24,17.32,17.21,17.29,15.395,0.00%,390989
+2018/12/3,17.42,17.51,17.33,17.37,15.466,0.46%,1685448
+2018/12/4,17.3,17.36,17.27,17.29,15.395,-0.46%,1486272
+2018/12/6,17.19,17.26,17.1,17.25,15.36,-0.23%,719677
+2018/12/7,17.36,17.46,17.36,17.41,15.502,0.93%,871951
+2018/12/10,17.4,17.4,17.32,17.34,15.44,-0.40%,350258
+2018/12/11,17.3,17.31,17.15,17.25,15.36,-0.52%,227047
+2018/12/12,17.3,17.37,17.29,17.33,15.431,0.46%,279841
+2018/12/13,17.3,17.43,17.28,17.41,15.502,0.46%,344428
+2018/12/14,17.41,17.48,17.32,17.33,15.431,-0.46%,284129
+2018/12/17,17.31,17.31,17.203,17.22,15.333,-0.63%,351803
+2018/12/18,17.27,17.28,17.2,17.22,15.333,0.00%,341325
+2018/12/19,17.22,17.313,17.155,17.19,15.306,-0.17%,661505
+2018/12/20,17.24,17.24,17.12,17.14,15.262,-0.29%,258071
+2018/12/21,17.08,17.1,17,17,15.137,-0.82%,806084
+2018/12/24,16.87,16.96,16.72,16.95,15.253,-0.29%,368696
+2018/12/26,16.92,17.04,16.92,16.96,15.262,0.06%,1058993
+2018/12/27,16.96,16.96,16.88,16.9,15.208,-0.35%,419430
+2018/12/28,16.98,17,16.95,16.97,15.271,0.41%,348277
+2018/12/31,16.98,16.99,16.91,16.94,15.244,-0.18%,439771
+2019/1/2,16.88,17,16.88,16.91,15.217,-0.18%,253819
+2019/1/3,16.92,16.99,16.92,16.97,15.271,0.35%,492189
+2019/1/4,16.98,17.01,16.91,16.94,15.244,-0.18%,264442
+2019/1/7,17.09,17.19,17.06,17.16,15.442,1.30%,512353
+2019/1/8,17.24,17.28,17.2,17.28,15.55,0.70%,329219
+2019/1/9,17.29,17.35,17.28,17.31,15.577,0.17%,309163
+2019/1/10,17.22,17.25,17.16,17.18,15.46,-0.75%,241197
+2019/1/11,17.21,17.26,17.2,17.24,15.514,0.35%,198044
+2019/1/14,17.15,17.22,17.12,17.16,15.442,-0.46%,131367
+2019/1/15,17.1,17.13,17.06,17.08,15.37,-0.47%,140701
+2019/1/16,17.15,17.18,17.08,17.1,15.388,0.12%,237482
+2019/1/17,17.14,17.2,17.09,17.2,15.478,0.58%,214771
+2019/1/18,17.19,17.31,17.16,17.28,15.55,0.47%,473173
+2019/1/22,17.18,17.19,17.054,17.13,15.415,-0.87%,519349
+2019/1/23,17.13,17.18,17.08,17.18,15.46,0.29%,222039
+2019/1/24,17.18,17.19,17.12,17.19,15.469,0.06%,124987
+2019/1/25,17.08,17.09,16.98,17.08,15.37,-0.64%,280428
+2019/1/28,17.07,17.09,17.03,17.09,15.379,0.06%,330994
+2019/1/29,17.07,17.07,16.98,17.01,15.307,-0.47%,114442
+2019/1/30,17.01,17.01,16.93,17,15.298,-0.06%,122160
+2019/1/31,17.03,17.08,16.92,16.92,15.226,-0.47%,484005
+2019/2/1,16.98,17,16.91,16.93,15.235,0.06%,691515
+2019/2/4,16.95,17.12,16.95,17.12,15.406,1.12%,350813
+2019/2/5,17.06,17.08,16.99,17.07,15.361,-0.29%,490841
+2019/2/6,17.1,17.13,17.08,17.11,15.397,0.23%,298715
+2019/2/7,17.03,17.03,16.9,16.95,15.253,-0.94%,443411
+2019/2/8,16.95,16.95,16.83,16.83,15.145,-0.71%,465757
+2019/2/11,16.82,16.82,16.73,16.81,15.127,-0.12%,290579
+2019/2/12,16.85,16.9,16.84,16.89,15.199,0.48%,272435
+2019/2/13,16.84,16.88,16.83,16.86,15.172,-0.18%,306255
+2019/2/14,16.83,16.83,16.68,16.71,15.037,-0.89%,474651
+2019/2/15,16.8,16.88,16.75,16.87,15.181,0.96%,442404
+2019/2/19,16.85,16.879,16.76,16.8,15.118,-0.41%,235057
+2019/2/20,16.7,16.71,16.59,16.69,15.019,-0.65%,280654
+2019/2/21,16.74,16.77,16.667,16.73,15.055,0.24%,350875
+2019/2/22,16.8,16.83,16.74,16.76,15.082,0.18%,237549
+2019/2/25,16.74,16.74,16.555,16.57,14.911,-1.13%,258445
+2019/2/26,16.57,16.59,16.5,16.54,14.884,-0.18%,379991
+2019/2/27,16.56,16.63,16.52,16.61,14.947,0.42%,167620
+2019/2/28,16.56,16.56,16.44,16.44,14.794,-1.02%,328063
+2019/3/1,16.47,16.5,16.34,16.45,14.803,0.06%,404004
+2019/3/4,16.45,16.49,16.31,16.33,14.695,-0.73%,1293464
+2019/3/5,16.35,16.44,16.35,16.42,14.776,0.55%,226275
+2019/3/6,16.36,16.39,16.29,16.34,14.704,-0.49%,264057
+2019/3/7,16.29,16.29,16.18,16.21,14.587,-0.80%,345731
+2019/3/8,16.25,16.31,16.22,16.3,14.668,0.56%,361464
+2019/3/11,16.3,16.3,16.22,16.24,14.614,-0.37%,381851
+2019/3/12,16.23,16.37,16.22,16.33,14.695,0.55%,443932
+2019/3/13,16.32,16.44,16.3,16.37,14.731,0.24%,155192
+2019/3/14,16.4,16.55,16.4,16.47,14.821,0.61%,265613
+2019/3/15,16.45,16.68,16.45,16.68,15.01,1.28%,611919
+2019/3/18,16.69,16.7,16.59,16.69,15.019,0.06%,301667
+2019/3/19,16.7,16.76,16.6,16.65,14.983,-0.24%,375054
+2019/3/20,16.59,16.72,16.59,16.69,15.019,0.24%,212340
+2019/3/21,16.67,16.83,16.67,16.82,15.136,0.78%,400807
+2019/3/22,16.84,16.92,16.76,16.76,15.082,-0.36%,826400
+2019/3/25,16.79,16.88,16.79,16.83,15.145,0.42%,313642
+2019/3/26,16.85,16.89,16.8,16.81,15.127,-0.12%,128770
+2019/3/27,16.76,16.78,16.67,16.71,15.037,-0.59%,187160
+2019/3/28,16.69,16.69,16.63,16.65,14.983,-0.36%,274205
+2019/3/29,16.65,16.66,16.45,16.47,14.821,-1.08%,792958
+2019/4/1,16.51,16.63,16.49,16.61,14.947,0.85%,1040341
+2019/4/2,16.61,16.68,16.58,16.66,14.992,0.30%,426985
+2019/4/3,16.71,16.78,16.71,16.78,15.1,0.72%,335779
+2019/4/4,16.8,16.99,16.8,16.99,15.289,1.25%,571689
+2019/4/5,16.92,16.93,16.83,16.91,15.217,-0.47%,454089
+2019/4/8,16.87,16.88,16.82,16.85,15.163,-0.35%,298171
+2019/4/9,16.86,16.86,16.78,16.8,15.118,-0.30%,332114
+2019/4/10,16.81,16.9,16.81,16.85,15.163,0.30%,137304
+2019/4/11,16.87,16.9,16.75,16.76,15.082,-0.53%,365615
+2019/4/12,16.74,16.88,16.74,16.88,15.19,0.72%,499429
+2019/4/15,16.85,16.9,16.83,16.85,15.163,-0.18%,145801
+2019/4/16,16.71,16.745,16.66,16.68,15.01,-1.01%,338219
+2019/4/17,16.69,16.72,16.61,16.62,14.956,-0.36%,242069
+2019/4/18,16.73,16.75,16.66,16.73,15.055,0.66%,379977
+2019/4/22,16.72,16.74,16.51,16.53,14.875,-1.20%,361614
+2019/4/23,16.52,16.52,16.44,16.46,14.812,-0.42%,227636
+2019/4/24,16.39,16.39,16.26,16.26,14.632,-1.22%,120889
+2019/4/25,16.26,16.26,16.17,16.19,14.569,-0.43%,210554
+2019/4/26,16.21,16.3,16.188,16.2,14.578,0.06%,190999
+2019/4/29,16.25,16.26,16.1,16.1,14.488,-0.62%,212786
+2019/4/30,16.15,16.2,16.03,16.06,14.452,-0.25%,190019
+2019/5/1,16.02,16.09,15.97,16.08,14.47,0.12%,320441
+2019/5/2,16.09,16.19,16.09,16.12,14.506,0.25%,263728
+2019/5/3,16.13,16.14,16.03,16.03,14.425,-0.56%,133822
+2019/5/6,15.82,15.88,15.77,15.87,14.281,-1.00%,177361
+2019/5/7,15.75,15.88,15.71,15.81,14.227,-0.38%,222815
+2019/5/8,15.81,15.84,15.68,15.68,14.11,-0.82%,200690
+2019/5/9,15.68,15.69,15.55,15.63,14.065,-0.32%,571429
+2019/5/10,15.66,15.73,15.56,15.59,14.029,-0.26%,402658
+2019/5/13,15.52,15.55,15.42,15.55,13.993,-0.26%,312017
+2019/5/14,15.66,15.88,15.66,15.81,14.227,1.67%,301818
+2019/5/15,15.85,15.95,15.82,15.84,14.254,0.19%,253282
+2019/5/16,15.92,16.07,15.9,16.07,14.461,1.45%,196927
+2019/5/17,16.02,16.03,15.91,15.92,14.326,-0.93%,276716
+2019/5/20,16.11,16.17,16.08,16.13,14.515,1.32%,288790
+2019/5/21,16.22,16.34,16.19,16.21,14.587,0.50%,378804
+2019/5/22,16.17,16.23,16.12,16.16,14.542,-0.31%,510356
+2019/5/23,16.12,16.25,16.08,16.11,14.497,-0.31%,356829
+2019/5/24,16.19,16.3,16.19,16.27,14.641,0.99%,385016
+2019/5/28,16.47,16.53,16.41,16.53,14.875,1.60%,351643
+2019/5/29,16.68,16.75,16.48,16.53,14.875,0.00%,532609
+2019/5/30,16.71,16.78,16.66,16.75,15.073,1.33%,454330
+2019/5/31,16.67,16.85,16.62,16.62,14.956,-0.78%,654361
+2019/6/3,16.68,16.73,16.55,16.59,14.929,-0.18%,522312
+2019/6/4,16.58,16.706,16.58,16.65,14.983,0.36%,522383
+2019/6/5,16.58,16.65,16.4,16.42,14.776,-1.38%,403852
+2019/6/6,16.5,16.67,16.47,16.64,14.974,1.34%,229240
+2019/6/7,16.6,16.62,16.46,16.46,14.812,-1.08%,540739
+2019/6/10,16.43,16.63,16.4,16.59,14.929,0.79%,392434
+2019/6/11,16.61,16.7,16.53,16.66,14.992,0.42%,252561
+2019/6/12,16.71,16.8,16.71,16.75,15.073,0.54%,505107
+2019/6/13,16.79,16.81,16.75,16.77,15.091,0.12%,525386
+2019/6/14,16.84,16.88,16.75,16.78,15.1,0.06%,223579
+2019/6/17,16.84,16.92,16.81,16.9,15.208,0.72%,702635
+2019/6/18,16.79,16.91,16.79,16.81,15.127,-0.53%,251670
+2019/6/19,16.76,16.82,16.71,16.74,15.064,-0.42%,160695
+2019/6/20,16.69,16.845,16.69,16.76,15.082,0.12%,244771
+2019/6/21,16.78,16.78,16.57,16.57,14.911,-1.13%,440769
+2019/6/24,16.64,16.68,16.59,16.6,14.938,0.18%,203227
+2019/6/25,16.71,16.76,16.67,16.68,15.01,0.48%,254718
+2019/6/26,16.66,16.74,16.62,16.69,15.019,0.06%,162188
+2019/6/27,16.73,16.77,16.68,16.75,15.073,0.36%,246041
+2019/6/28,16.76,16.89,16.55,16.57,14.911,-1.07%,546486
+2019/7/1,16.62,16.68,16.53,16.55,14.893,-0.12%,502273
+2019/7/2,16.48,16.55,16.44,16.47,14.821,-0.48%,279402
+2019/7/3,16.52,16.7,16.52,16.69,15.019,1.34%,205003
+2019/7/5,16.69,16.69,16.57,16.59,14.929,-0.60%,244918
+2019/7/8,16.67,16.71,16.57,16.59,14.929,0.00%,145357
+2019/7/9,16.64,16.66,16.4,16.64,14.974,0.30%,140960
+2019/7/10,16.69,16.71,16.59,16.66,14.992,0.12%,120405
+2019/7/11,16.67,16.78,16.58,16.77,15.091,0.66%,254560
+2019/7/12,16.74,16.89,16.74,16.89,15.199,0.72%,201230
+2019/7/15,16.76,16.76,16.63,16.71,15.037,-1.07%,284513
+2019/7/16,16.6,16.6,16.5,16.58,14.92,-0.78%,149893
+2019/7/17,16.61,16.65,16.52,16.53,14.875,-0.30%,156082
+2019/7/18,16.5,16.5,16.4,16.41,14.767,-0.73%,265773
+2019/7/19,16.41,16.65,16.41,16.6,14.938,1.16%,231907
+2019/7/22,16.58,16.63,16.48,16.51,14.857,-0.54%,204873
+2019/7/23,16.46,16.6,16.4,16.56,14.902,0.30%,154527
+2019/7/24,16.62,16.66,16.54,16.56,14.902,0.00%,308894
+2019/7/25,16.61,16.61,16.42,16.42,14.776,-0.85%,181747
+2019/7/26,16.43,16.45,16.35,16.35,14.713,-0.43%,227813
+2019/7/29,16.4,16.41,16.32,16.32,14.686,-0.18%,425195
+2019/7/30,16.32,16.32,16.18,16.18,14.56,-0.86%,160037
+2019/7/31,16.16,16.19,15.94,15.94,14.344,-1.48%,275925
+2019/8/1,15.95,15.95,15.74,15.75,14.173,-1.19%,564014
+2019/8/2,15.77,15.82,15.72,15.73,14.155,-0.13%,364417
+2019/8/5,15.49,15.79,15.39,15.74,14.164,0.06%,340484
+2019/8/6,15.7,15.76,15.55,15.59,14.029,-0.95%,332381
+2019/8/7,15.51,15.57,15.46,15.57,14.011,-0.13%,220750
+2019/8/8,15.58,15.69,15.58,15.68,14.11,0.71%,662860
+2019/8/9,15.73,15.77,15.68,15.75,14.173,0.45%,511566
+2019/8/12,15.8,15.8,15.21,15.23,13.705,-3.30%,661488
+2019/8/13,15.23,15.39,15.13,15.18,13.66,-0.33%,331613
+2019/8/14,15.13,15.25,15.13,15.21,13.687,0.20%,217605
+2019/8/15,15.15,15.24,15.1,15.13,13.615,-0.53%,349962
+2019/8/16,15.05,15.18,15.05,15.08,13.57,-0.33%,143108
+2019/8/19,15.05,15.1,15,15.03,13.525,-0.33%,238638
+2019/8/20,15.04,15.06,15,15.04,13.534,0.07%,153405
+2019/8/21,15.11,15.12,15.06,15.07,13.561,0.20%,122459
+2019/8/22,15.14,15.17,15.09,15.12,13.606,0.33%,140582
+2019/8/23,15.2,15.2,14.9,14.94,13.444,-1.19%,249817
+2019/8/26,15.07,15.14,15.04,15.13,13.615,1.27%,149269
+2019/8/27,15.1,15.11,14.98,15.02,13.516,-0.73%,106225
+2019/8/28,14.98,15.09,14.89,15.06,13.552,0.27%,172684
+2019/8/29,15.06,15.08,14.96,15,13.498,-0.40%,113302
+2019/8/30,15.02,15.05,14.96,14.98,13.48,-0.13%,103908
+2019/9/3,14.92,15,14.9,14.97,13.471,-0.07%,288675
+2019/9/4,15.02,15.05,14.98,15.03,13.525,0.40%,473660
+2019/9/5,15.08,15.08,14.9,14.92,13.426,-0.73%,343691
+2019/9/6,14.91,14.95,14.83,14.84,13.354,-0.54%,353010
+2019/9/9,14.8,14.91,14.62,14.84,13.354,0.00%,217377
+2019/9/10,14.9,15.08,14.86,15.08,13.57,1.62%,541886
+2019/9/11,15.07,15.13,15,15.11,13.597,0.20%,412235
+2019/9/12,15.2,15.4,15.19,15.4,13.858,1.92%,570273
+2019/9/13,15.47,15.52,15.4,15.44,13.894,0.26%,403848
+2019/9/16,15.52,15.62,15.46,15.59,14.029,0.97%,856183
+2019/9/17,15.54,15.56,15.42,15.46,13.912,-0.83%,356387
+2019/9/18,15.43,15.49,15.41,15.46,13.912,0.00%,251234
+2019/9/19,15.43,15.56,15.43,15.51,13.957,0.32%,153908
+2019/9/20,15.47,15.49,15.36,15.42,13.876,-0.58%,417367
+2019/9/23,15.5,15.58,15.5,15.53,13.975,0.71%,278916
+2019/9/24,15.53,15.62,15.53,15.56,14.002,0.19%,234114
+2019/9/25,15.56,15.71,15.55,15.71,14.137,0.96%,190854
+2019/9/26,15.73,15.75,15.67,15.74,14.164,0.19%,237137
+2019/9/27,15.74,15.78,15.71,15.72,14.146,-0.13%,283361
+2019/9/30,15.74,15.88,15.71,15.86,14.272,0.89%,238467
+2019/10/1,15.83,15.88,15.81,15.88,14.29,0.13%,213053
+2019/10/2,15.87,15.89,15.78,15.84,14.254,-0.25%,865826
+2019/10/3,15.77,15.91,15.77,15.88,14.29,0.25%,380770
+2019/10/4,15.84,15.85,15.76,15.77,14.191,-0.69%,249848
+2019/10/7,15.71,15.71,15.56,15.63,14.065,-0.89%,196967
+2019/10/8,15.57,15.77,15.57,15.72,14.146,0.58%,162957
+2019/10/9,15.77,15.81,15.73,15.75,14.173,0.19%,344808
+2019/10/10,15.77,15.79,15.68,15.69,14.119,-0.38%,131195
+2019/10/11,15.77,15.91,15.77,15.9,14.308,1.34%,388051
+2019/10/14,15.93,15.97,15.86,15.89,14.299,-0.06%,178938
+2019/10/15,15.88,16.01,15.88,15.99,14.389,0.63%,285181
+2019/10/16,15.94,15.97,15.88,15.95,14.353,-0.25%,327246
+2019/10/17,15.98,16,15.89,15.9,14.308,-0.31%,111257
+2019/10/18,15.91,15.94,15.85,15.93,14.335,0.19%,116050
+2019/10/21,15.93,15.94,15.89,15.9,14.308,-0.19%,167965
+2019/10/22,15.9,15.93,15.85,15.85,14.263,-0.31%,96877
+2019/10/23,15.81,15.91,15.76,15.88,14.29,0.19%,446694
+2019/10/24,15.86,15.9,15.82,15.84,14.254,-0.25%,82516
+2019/10/25,15.83,15.95,15.81,15.88,14.29,0.25%,386418
+2019/10/28,15.89,15.97,15.86,15.97,14.371,0.57%,138239
+2019/10/29,15.99,15.99,15.9,15.92,14.326,-0.31%,276541
+2019/10/30,15.9,16,15.88,15.97,14.371,0.31%,170626
+2019/10/31,15.93,15.96,15.83,15.94,14.344,-0.19%,316779
+2019/11/1,15.93,16.08,15.93,16.07,14.461,0.82%,279747
+2019/11/4,16.07,16.13,16.06,16.07,14.461,0.00%,524497
+2019/11/5,16.09,16.2,16.08,16.2,14.578,0.81%,176992
+2019/11/6,16.16,16.16,16.07,16.1,14.488,-0.62%,279123
+2019/11/7,16.12,16.12,16.05,16.08,14.47,-0.12%,185334
+2019/11/8,16.1,16.18,16.06,16.12,14.506,0.25%,321605
+2019/11/11,16.08,16.11,16.03,16.07,14.461,-0.31%,193450
+2019/11/12,16.11,16.26,16.11,16.26,14.632,1.18%,259336
+2019/11/13,16.27,16.29,16.18,16.2,14.578,-0.37%,1509532
+2019/11/14,16.18,16.21,16.14,16.19,14.569,-0.06%,178610
+2019/11/15,16.18,16.19,16.11,16.13,14.515,-0.37%,141096
+2019/11/18,16.1,16.12,16.04,16.05,14.443,-0.50%,283954
+2019/11/19,16.03,16.05,15.97,15.99,14.389,-0.37%,190531
+2019/11/20,16.02,16.07,15.98,15.98,14.38,-0.06%,166432
+2019/11/21,16.03,16.13,16.02,16.04,14.434,0.38%,119117
+2019/11/22,16.07,16.07,16.02,16.03,14.425,-0.06%,96322
+2019/11/25,16.06,16.2,16.06,16.18,14.56,0.94%,115963
+2019/11/26,16.12,16.15,16.1,16.13,14.515,-0.31%,221315
+2019/11/27,16.15,16.15,16.07,16.08,14.47,-0.31%,178559
+2019/11/29,16.08,16.21,16.08,16.15,14.533,0.44%,164050
+2019/12/2,16.12,16.16,16.05,16.08,14.47,-0.43%,129895
+2019/12/3,16.12,16.2,16.12,16.18,14.56,0.62%,591558
+2019/12/4,16.22,16.26,16.09,16.14,14.524,-0.25%,198862
+2019/12/5,16.1,16.25,16.1,16.19,14.569,0.31%,131916
+2019/12/6,16.27,16.31,16.22,16.26,14.632,0.43%,111985
+2019/12/9,16.24,16.39,16.24,16.33,14.695,0.43%,161587
+2019/12/10,16.34,16.48,16.34,16.46,14.812,0.80%,124368
+2019/12/11,16.39,16.44,16.37,16.43,14.785,-0.18%,297744
+2019/12/12,16.46,16.61,16.45,16.59,14.929,0.97%,295039
+2019/12/13,16.59,16.79,16.54,16.54,14.884,-0.30%,437582
+2019/12/16,16.67,16.88,16.67,16.83,15.145,1.75%,352528
+2019/12/17,16.8,16.8,16.67,16.71,15.037,-0.71%,308563
+2019/12/18,16.69,16.77,16.64,16.68,15.01,-0.18%,255680
+2019/12/19,16.6,16.64,16.53,16.55,14.893,-0.78%,480618
+2019/12/20,16.55,16.62,16.532,16.62,14.956,0.42%,420208
+2019/12/23,16.48,16.48,16.23,16.26,14.863,-2.17%,311705
+2019/12/24,16.28,16.36,16.28,16.34,14.936,0.49%,95706
+2019/12/26,16.38,16.41,16.34,16.37,14.964,0.18%,200920
+2019/12/27,16.47,16.57,16.47,16.52,15.101,0.92%,129931
+2019/12/30,16.56,16.6,16.49,16.53,15.11,0.06%,165730
+2019/12/31,16.63,16.63,16.51,16.56,15.137,0.18%,139365
+2020/1/2,16.66,16.66,16.46,16.5,15.082,-0.36%,281346
+2020/1/3,16.48,16.48,16.3,16.31,14.909,-1.15%,836650
+2020/1/6,16.41,16.41,16.24,16.35,14.945,0.25%,296045
+2020/1/7,16.31,16.39,16.28,16.39,14.982,0.24%,218482
+2020/1/8,16.34,16.34,16.29,16.31,14.909,-0.49%,179398
+2020/1/9,16.34,16.39,16.3,16.35,14.945,0.25%,154559
+2020/1/10,16.4,16.5,16.37,16.5,15.082,0.92%,260191
+2020/1/13,16.6,16.6,16.35,16.4,14.991,-0.61%,173684
+2020/1/14,16.44,16.52,16.44,16.49,15.073,0.55%,317376
+2020/1/15,16.53,16.58,16.48,16.53,15.11,0.24%,158228
+2020/1/16,16.53,16.53,16.32,16.35,14.945,-1.09%,219078
+2020/1/17,16.37,16.52,16.37,16.5,15.082,0.92%,158511
+2020/1/21,16.51,16.52,16.44,16.49,15.073,-0.06%,220480
+2020/1/22,16.55,16.59,16.43,16.45,15.037,-0.24%,144627
+2020/1/23,16.54,16.54,16.41,16.41,15,-0.24%,82105
+2020/1/24,16.35,16.35,16.22,16.23,14.836,-1.10%,253388
+2020/1/27,16.11,16.11,15.96,15.97,14.598,-1.60%,336238
+2020/1/28,15.97,16.06,15.96,16,14.625,0.19%,134909
+2020/1/29,15.96,15.96,15.85,15.86,14.497,-0.88%,135874
+2020/1/30,15.83,15.84,15.72,15.74,14.388,-0.76%,277698
+2020/1/31,15.71,15.73,15.63,15.65,14.305,-0.57%,152379
+2020/2/3,15.55,15.65,15.52,15.62,14.278,-0.19%,204025
+2020/2/4,15.71,15.78,15.64,15.65,14.305,0.19%,688973
+2020/2/5,15.72,15.73,15.615,15.66,14.315,0.06%,102145
+2020/2/6,15.66,15.77,15.64,15.77,14.415,0.70%,167348
+2020/2/7,15.78,15.88,15.78,15.84,14.479,0.44%,292102
+2020/2/10,15.8,15.87,15.78,15.82,14.461,-0.13%,323168
+2020/2/11,15.83,15.88,15.79,15.82,14.461,0.00%,90749
+2020/2/12,15.84,15.87,15.79,15.83,14.47,0.06%,141445
+2020/2/13,15.86,15.91,15.83,15.91,14.543,0.51%,76106
+2020/2/14,15.96,16.01,15.92,15.94,14.571,0.19%,133270
+2020/2/18,16.02,16.09,15.93,16.06,14.68,0.75%,330335
+2020/2/19,16.05,16.08,15.99,16.05,14.671,-0.06%,149607
+2020/2/20,16,16.04,15.93,15.95,14.58,-0.62%,211933
+2020/2/21,16.01,16.05,15.95,15.97,14.598,0.13%,91091
+2020/2/24,15.68,15.68,15.57,15.65,14.305,-2.00%,220033
+2020/2/25,15.63,15.67,15.6,15.64,14.296,-0.06%,143764
+2020/2/26,15.56,15.64,15.54,15.57,14.232,-0.45%,163995
+2020/2/27,15.48,15.49,15.32,15.35,14.031,-1.41%,190627
+2020/2/28,15.18,15.3,15.11,15.25,13.94,-0.65%,977171
+2020/3/2,15.35,15.45,15.33,15.43,14.104,1.18%,307643
+2020/3/3,15.51,15.65,15.5,15.53,14.196,0.65%,604523
+2020/3/4,15.52,15.54,15.42,15.43,14.104,-0.64%,153060
+2020/3/5,15.34,15.34,15.21,15.23,13.922,-1.30%,143627
+2020/3/6,15.16,15.16,15.02,15.03,13.739,-1.31%,266693
+2020/3/9,14.73,14.85,14.65,14.77,13.501,-1.73%,324213
+2020/3/10,14.92,15.05,14.92,15.01,13.72,1.62%,271119
+2020/3/11,14.94,14.99,14.81,14.84,13.565,-1.13%,354770
+2020/3/12,14.56,14.56,14.22,14.27,13.044,-3.84%,594577
+2020/3/13,14.53,14.61,14.05,14.25,13.026,-0.14%,868052
+2020/3/16,13.75,13.94,13.5,13.65,12.477,-4.21%,534173
+2020/3/17,13.54,13.77,13.51,13.63,12.459,-0.15%,290495
+2020/3/18,13.54,13.94,13.54,13.71,12.532,0.59%,382315
+2020/3/19,13.76,13.98,13.76,13.88,12.688,1.24%,423850
+2020/3/20,14,14.2,13.88,13.99,12.788,0.79%,491251
+2020/3/23,13.93,14.4,13.93,14.34,13.108,2.50%,251042
+2020/3/24,14.5,14.7,14.42,14.7,13.437,2.51%,418773
+2020/3/25,14.67,14.8,14.59,14.68,13.419,-0.14%,173739
+2020/3/26,14.68,14.77,14.41,14.47,13.227,-1.43%,303571
+2020/3/27,14.38,14.45,14.07,14.13,12.916,-2.35%,285556
+2020/3/30,14.13,14.22,13.97,14.02,12.816,-0.78%,213697
+2020/3/31,14.03,14.1,13.93,14.07,12.861,0.36%,234609
+2020/4/1,13.95,13.95,13.61,13.63,12.459,-3.13%,249429
+2020/4/2,13.77,13.77,13.52,13.6,12.432,-0.22%,435380
+2020/4/3,13.54,13.59,13.33,13.45,12.294,-1.10%,254691
+2020/4/6,13.51,13.65,13.3,13.63,12.459,1.34%,604957
+2020/4/7,13.75,14.1,13.75,13.88,12.688,1.83%,795274
+2020/4/8,13.9,14.04,13.85,13.93,12.733,0.36%,243174
+2020/4/9,14.1,14.1,13.73,13.78,12.596,-1.08%,544919
+2020/4/13,13.87,13.87,13.47,13.58,12.413,-1.45%,455609
+2020/4/14,13.58,13.66,13.46,13.6,12.432,0.15%,343193
+2020/4/15,13.49,13.56,13.4,13.53,12.368,-0.51%,235296
+2020/4/16,13.53,13.62,13.44,13.49,12.331,-0.30%,318478
+2020/4/17,13.68,13.69,13.58,13.65,12.477,1.19%,347388
+2020/4/20,13.68,13.7,13.5,13.53,12.368,-0.88%,298375
+2020/4/21,13.3,13.44,13.21,13.4,12.249,-0.96%,372538
+2020/4/22,13.4,13.53,13.36,13.43,12.276,0.22%,303184
+2020/4/23,13.53,13.59,13.45,13.56,12.395,0.97%,382305
+2020/4/24,13.56,13.56,13.24,13.32,12.176,-1.77%,676576
+2020/4/27,13.28,13.32,13.2,13.23,12.093,-0.68%,341824
+2020/4/28,13.3,13.44,13.3,13.35,12.203,0.91%,375657
+2020/4/29,13.42,13.45,13.3,13.37,12.221,0.15%,341313
+2020/4/30,13.35,13.7,13.3,13.69,12.514,2.39%,650834
+2020/5/1,13.67,13.76,13.61,13.73,12.55,0.29%,350434
+2020/5/4,13.63,13.77,13.59,13.68,12.505,-0.36%,711781
+2020/5/5,13.77,13.79,13.64,13.66,12.486,-0.15%,449278
+2020/5/6,13.68,13.69,13.57,13.66,12.486,0.00%,135552
+2020/5/7,13.75,13.86,13.71,13.85,12.66,1.39%,256348
+2020/5/8,13.9,13.92,13.82,13.87,12.678,0.14%,292483
+2020/5/11,13.95,14,13.75,13.75,12.569,-0.87%,418139
+2020/5/12,13.75,13.85,13.63,13.76,12.578,0.07%,237051
+2020/5/13,13.75,13.77,13.54,13.55,12.386,-1.53%,425892
+2020/5/14,13.54,13.64,13.5,13.53,12.368,-0.15%,176641
+2020/5/15,13.6,13.66,13.53,13.53,12.368,0.00%,207652
+2020/5/18,13.65,13.68,13.55,13.61,12.441,0.59%,216486
+2020/5/19,13.63,13.72,13.6,13.61,12.441,0.00%,988280
+2020/5/20,13.69,13.71,13.63,13.68,12.505,0.51%,802509
+2020/5/21,13.69,13.7,13.51,13.57,12.404,-0.80%,267926
+2020/5/22,13.53,13.56,13.42,13.51,12.349,-0.44%,675884
+2020/5/26,13.66,13.75,13.62,13.75,12.569,1.78%,347339
+2020/5/27,13.63,13.67,13.58,13.64,12.468,-0.80%,226540
+2020/5/28,13.64,13.71,13.56,13.67,12.496,0.22%,168906
+2020/5/29,13.59,13.66,13.5,13.66,12.486,-0.07%,372125
+2020/6/1,13.57,13.71,13.52,13.67,12.496,0.07%,239774
+2020/6/2,13.7,13.7,13.57,13.6,12.432,-0.51%,312782
+2020/6/3,13.6,13.68,13.57,13.68,12.505,0.59%,307761
+2020/6/4,13.68,13.83,13.64,13.82,12.633,1.02%,500059
+2020/6/5,13.88,13.9,13.78,13.85,12.66,0.22%,501360
+2020/6/8,13.89,13.89,13.75,13.84,12.651,-0.07%,813905
+2020/6/9,13.83,13.86,13.73,13.85,12.66,0.07%,1077051
+2020/6/10,13.88,13.89,13.77,13.79,12.605,-0.43%,694407
+2020/6/11,13.69,13.69,13.58,13.6,12.432,-1.38%,992981
+2020/6/12,13.68,13.74,13.58,13.61,12.441,0.07%,523613
+2020/6/15,13.45,13.58,13.37,13.53,12.368,-0.59%,443405
+2020/6/16,13.66,13.67,13.48,13.53,12.368,0.00%,541931
+2020/6/17,13.5,13.57,13.43,13.53,12.368,0.00%,410778
+2020/6/18,13.51,13.55,13.44,13.49,12.331,-0.30%,622974
+2020/6/19,13.54,13.56,13.48,13.49,12.331,0.00%,856223
+2020/6/22,13.45,13.48,13.4,13.48,12.322,-0.07%,280467
+2020/6/23,13.43,13.54,13.37,13.5,12.34,0.15%,419239
+2020/6/24,13.49,13.56,13.39,13.4,12.249,-0.74%,413072
+2020/6/25,13.45,13.47,13.33,13.42,12.267,0.15%,227163
+2020/6/26,13.33,13.33,13.15,13.16,12.029,-1.94%,534263
+2020/6/29,13.24,13.36,13.215,13.35,12.203,1.44%,373012
+2020/6/30,13.36,13.54,13.34,13.51,12.349,1.20%,325484
+2020/7/1,13.58,13.68,13.51,13.68,12.505,1.26%,484761
+2020/7/2,13.68,13.7,13.63,13.63,12.459,-0.37%,397191
+2020/7/6,13.66,13.67,13.56,13.56,12.395,-0.51%,596855
+2020/7/7,13.52,13.64,13.51,13.61,12.441,0.37%,2098744
+2020/7/8,13.63,13.67,13.58,13.66,12.486,0.37%,417634
+2020/7/9,13.74,13.77,13.68,13.71,12.532,0.37%,647903
+2020/7/10,13.69,13.7,13.54,13.56,12.395,-1.09%,451500
+2020/7/13,13.57,13.57,13.44,13.44,12.285,-0.88%,536900
+2020/7/14,13.42,13.47,13.36,13.39,12.24,-0.37%,391594
+2020/7/15,13.41,13.59,13.37,13.59,12.422,1.49%,221222
+2020/7/16,13.59,13.66,13.53,13.66,12.486,0.52%,225396
+2020/7/17,13.72,13.73,13.65,13.71,12.532,0.37%,395277
+2020/7/20,13.7,13.7,13.51,13.61,12.441,-0.73%,378157
+2020/7/21,13.59,13.66,13.57,13.57,12.404,-0.29%,238941
+2020/7/22,13.66,13.805,13.64,13.8,12.614,1.69%,772813
+2020/7/23,13.8,13.8,13.7,13.73,12.55,-0.51%,1012999
+2020/7/24,13.75,13.8,13.69,13.75,12.569,0.15%,342460
+2020/7/27,13.86,13.91,13.84,13.87,12.678,0.87%,1165901
+2020/7/28,13.77,13.8,13.7,13.79,12.605,-0.58%,578816
+2020/7/29,13.87,13.91,13.8,13.91,12.715,0.87%,641517
+2020/7/30,13.92,14.01,13.87,13.96,12.761,0.36%,712681
+2020/7/31,14.03,14.19,14,14.18,12.962,1.58%,1292336
+2020/8/3,14.18,14.2,14.12,14.16,12.944,-0.14%,1669786
+2020/8/4,14.16,14.165,14.08,14.12,12.907,-0.28%,1066023
+2020/8/5,14.17,14.25,14.08,14.18,12.962,0.42%,1186611
+2020/8/6,14.19,14.2,14.08,14.14,12.925,-0.28%,449124
+2020/8/7,14.11,14.11,13.97,13.99,12.788,-1.06%,544561
+2020/8/10,14,14.06,13.94,13.97,12.77,-0.14%,914303
+2020/8/11,13.92,14,13.92,13.93,12.733,-0.29%,985501
+2020/8/12,13.97,14.05,13.95,14.05,12.843,0.86%,920704
+2020/8/13,14.14,14.295,14.13,14.28,13.053,1.64%,1523770
+2020/8/14,14.31,14.35,14.2,14.23,13.007,-0.35%,1841201
+2020/8/17,14.26,14.37,14.254,14.33,13.099,0.70%,1051308
+2020/8/18,14.38,14.38,14.26,14.32,13.09,-0.07%,621005
+2020/8/19,14.35,14.388,14.32,14.38,13.145,0.42%,870285
+2020/8/20,14.35,14.36,14.27,14.31,13.081,-0.49%,440710
+2020/8/21,14.27,14.33,14.23,14.29,13.062,-0.14%,549047
+2020/8/24,14.4,14.4,14.26,14.29,13.062,0.00%,759984
+2020/8/25,14.36,14.525,14.36,14.5,13.254,1.47%,1976123
+2020/8/26,14.51,14.53,14.39,14.42,13.181,-0.55%,1274817
+2020/8/27,14.52,14.61,14.43,14.6,13.346,1.25%,2401925
+2020/8/28,14.64,14.67,14.56,14.65,13.391,0.34%,1252599
+2020/8/31,14.74,14.76,14.66,14.74,13.474,0.61%,1531881
+2020/9/1,14.77,14.96,14.755,14.81,13.538,0.47%,1398615
+2020/9/2,14.76,14.81,14.68,14.79,13.519,-0.14%,1168423
+2020/9/3,14.78,14.78,14.61,14.67,13.41,-0.81%,1042476
+2020/9/4,14.73,14.77,14.6,14.75,13.483,0.55%,1526921
+2020/9/8,14.54,14.69,14.48,14.67,13.41,-0.54%,1380430
+2020/9/9,14.67,14.68,14.57,14.62,13.364,-0.34%,630327
+2020/9/10,14.7,14.83,14.699,14.72,13.455,0.68%,898444
+2020/9/11,14.77,14.86,14.74,14.86,13.583,0.95%,667914
+2020/9/14,14.85,14.87,14.68,14.71,13.446,-1.01%,772933
+2020/9/15,14.76,14.78,14.66,14.75,13.483,0.27%,973470
+2020/9/16,14.72,14.78,14.684,14.72,13.455,-0.20%,543389
+2020/9/17,14.7,14.9,14.68,14.89,13.611,1.15%,684012
+2020/9/18,14.92,14.985,14.83,14.98,13.693,0.60%,1025128
+2020/9/21,14.93,14.93,14.68,14.72,13.455,-1.74%,1905678
+2020/9/22,14.73,14.8,14.66,14.67,13.41,-0.34%,655516
+2020/9/23,14.65,14.73,14.62,14.62,13.364,-0.34%,759074
+2020/9/24,14.6,14.68,14.565,14.62,13.364,0.00%,886787
+2020/9/25,14.62,14.69,14.56,14.63,13.373,0.07%,310874
+2020/9/28,14.63,14.648,14.52,14.53,13.282,-0.68%,471741
+2020/9/29,14.51,14.59,14.48,14.54,13.291,0.07%,429413
+2020/9/30,14.54,14.83,14.54,14.74,13.474,1.38%,1892976
+2020/10/1,14.72,14.72,14.62,14.65,13.391,-0.61%,288876
+2020/10/2,14.55,14.71,14.55,14.64,13.382,-0.07%,881337
+2020/10/5,14.7,14.725,14.64,14.71,13.446,0.48%,380179
+2020/10/6,14.72,14.86,14.71,14.71,13.446,0.00%,2146953
+2020/10/7,14.83,14.941,14.83,14.92,13.638,1.43%,1374624
+2020/10/8,15,15,14.893,14.91,13.629,-0.07%,507730
+2020/10/9,14.93,14.99,14.88,14.96,13.675,0.34%,537754
+2020/10/12,14.96,14.96,14.76,14.79,13.519,-1.14%,1266221
+2020/10/13,14.81,14.83,14.736,14.81,13.538,0.14%,337036
+2020/10/14,14.81,14.89,14.78,14.89,13.611,0.54%,465099
+2020/10/15,14.76,14.9,14.72,14.87,13.593,-0.13%,483221
+2020/10/16,14.9,14.9,14.82,14.82,13.547,-0.34%,726547
+2020/10/19,14.92,14.95,14.86,14.88,13.602,0.40%,1575743
+2020/10/20,14.88,14.89,14.79,14.87,13.593,-0.07%,745433
+2020/10/21,14.92,14.98,14.88,14.88,13.602,0.07%,866440
+2020/10/22,14.93,14.98,14.87,14.92,13.638,0.27%,744488
+2020/10/23,14.91,14.94,14.87,14.94,13.656,0.13%,767668
+2020/10/26,14.88,14.9,14.76,14.89,13.611,-0.33%,1771261
+2020/10/27,14.89,14.98,14.77,14.79,13.519,-0.67%,540675
+2020/10/28,14.59,14.644,14.55,14.59,13.337,-1.35%,1108441
+2020/10/29,14.57,14.57,14.47,14.54,13.291,-0.34%,896462
+2020/10/30,14.53,14.597,14.5,14.55,13.3,0.07%,885120
+2020/11/2,14.53,14.57,14.5,14.56,13.309,0.07%,580623
+2020/11/3,14.66,14.67,14.595,14.62,13.364,0.41%,567422
+2020/11/4,14.63,14.705,14.548,14.68,13.419,0.41%,437765
+2020/11/5,14.78,14.89,14.78,14.81,13.538,0.89%,539549
+2020/11/6,14.87,14.92,14.86,14.88,13.602,0.47%,400284
+2020/11/9,14.98,15.05,14.95,14.95,13.666,0.47%,1179126
+2020/11/10,14.93,15.14,14.93,15.12,13.821,1.14%,1715914
+2020/11/11,15.14,15.15,15.03,15.09,13.794,-0.20%,995388
+2020/11/12,15.04,15.1,15.01,15.01,13.72,-0.53%,558716
+2020/11/13,15,15.078,14.985,15.02,13.73,0.07%,378331
+2020/11/16,15.15,15.24,15.08,15.23,13.922,1.40%,685243
+2020/11/17,15.29,15.37,15.27,15.36,14.04,0.85%,1024911
+2020/11/18,15.43,15.52,15.42,15.46,14.132,0.65%,822586
+2020/11/19,15.42,15.46,15.36,15.4,14.077,-0.39%,1068628
+2020/11/20,15.46,15.48,15.29,15.39,14.068,-0.06%,809273
+2020/11/23,15.45,15.55,15.45,15.51,14.178,0.78%,602179
+2020/11/24,15.41,15.58,15.41,15.57,14.232,0.39%,1434650
+2020/11/25,15.55,15.55,15.422,15.48,14.15,-0.58%,900781
+2020/11/27,15.55,15.669,15.55,15.66,14.315,1.16%,632785
+2020/11/30,15.69,15.69,15.48,15.56,14.223,-0.64%,1221347
+2020/12/1,15.6,15.61,15.365,15.39,14.068,-1.09%,804396
+2020/12/2,15.31,15.44,15.27,15.42,14.095,0.19%,1980941
+2020/12/3,15.5,15.5,15.34,15.38,14.059,-0.26%,774632
+2020/12/4,15.35,15.36,15.21,15.3,13.986,-0.52%,1240485
+2020/12/7,15.24,15.33,15.14,15.29,13.976,-0.07%,1307699
+2020/12/8,15.24,15.25,15.165,15.24,13.931,-0.33%,661642
+2020/12/9,15.23,15.305,15.17,15.27,13.958,0.20%,987097
+2020/12/10,15.33,15.429,15.315,15.34,14.022,0.46%,929940
+2020/12/11,15.43,15.49,15.36,15.48,14.15,0.91%,1021709
+2020/12/14,15.44,15.51,15.4,15.48,14.15,0.00%,725982
+2020/12/15,15.48,15.54,15.455,15.51,14.178,0.19%,704871
+2020/12/16,15.55,15.55,15.43,15.52,14.187,0.06%,576160
+2020/12/17,15.56,15.65,15.51,15.61,14.269,0.58%,1341198
+2020/12/18,15.57,15.628,15.53,15.61,14.269,0.00%,662821
+2020/12/21,15.53,15.68,15.5,15.68,14.333,0.45%,608858
+2020/12/22,15.69,15.69,15.61,15.62,14.278,-0.38%,480246
+2020/12/23,15.72,15.79,15.68,15.78,14.424,1.02%,1053864
+2020/12/24,15.8,15.839,15.75,15.83,14.47,0.32%,429077
+2020/12/28,15.8,15.81,15.66,15.77,14.415,-0.38%,837210
+2020/12/29,15.75,15.83,15.736,15.82,14.461,0.32%,575909
+2020/12/30,15.84,15.999,15.84,15.98,14.607,1.01%,701980
+2020/12/31,16.01,16.15,16,16.14,14.753,1.00%,634250
+2021/1/4,16.32,16.34,16.01,16.11,14.726,-0.19%,2284100
+2021/1/5,16.11,16.25,16.06,16.2,14.808,0.56%,920745
+2021/1/6,16.19,16.25,16.11,16.13,14.744,-0.43%,1075742
+2021/1/7,16.12,16.15,16.07,16.12,14.735,-0.06%,1536302
+2021/1/8,16.12,16.17,16.05,16.14,14.753,0.12%,1309497
+2021/1/11,16.08,16.08,15.95,16.02,14.644,-0.74%,1266367
+2021/1/12,16.07,16.278,16.01,16.27,14.872,1.56%,2168764
+2021/1/13,16.4,16.4,16.27,16.33,14.927,0.37%,1404403
+2021/1/14,16.33,16.53,16.29,16.51,15.092,1.10%,892444
+2021/1/15,16.57,16.599,16.482,16.56,15.137,0.30%,2351365
+2021/1/19,16.63,16.65,16.5,16.52,15.101,-0.24%,2044445
+2021/1/20,16.45,16.488,16.37,16.44,15.028,-0.48%,769768
+2021/1/21,16.5,16.5,16.42,16.47,15.055,0.18%,797185
+2021/1/22,16.29,16.34,16.155,16.21,14.817,-1.58%,1265215
+2021/1/25,16.15,16.35,16.132,16.33,14.927,0.74%,852535
+2021/1/26,16.4,16.51,16.38,16.49,15.073,0.98%,1264648
+2021/1/27,16.52,16.55,16.35,16.43,15.018,-0.36%,804438
+2021/1/28,16.46,16.5,16.285,16.3,14.9,-0.79%,722764
+2021/1/29,16.35,16.43,16.261,16.39,14.982,0.55%,854460
+2021/2/1,16.46,16.46,16.31,16.45,15.037,0.37%,1078242
+2021/2/2,16.37,16.48,16.34,16.48,15.064,0.18%,992686
+2021/2/3,16.43,16.51,16.379,16.5,15.082,0.12%,1033725
+2021/2/4,16.5,16.56,16.412,16.56,15.137,0.36%,1015377
+2021/2/5,16.61,16.698,16.574,16.67,15.238,0.66%,640617
+2021/2/8,16.73,16.785,16.69,16.75,15.311,0.48%,1041733
+2021/2/9,16.77,16.84,16.662,16.75,15.311,0.00%,2790670
+2021/2/10,16.7,16.7,16.56,16.62,15.192,-0.78%,1595663
+2021/2/11,16.63,16.71,16.595,16.66,15.229,0.24%,1028845
+2021/2/12,16.67,16.79,16.66,16.69,15.256,0.18%,726052
+2021/2/16,16.858,16.995,16.83,16.96,15.503,1.62%,2241475
+2021/2/17,16.96,16.98,16.802,16.89,15.439,-0.41%,1662764
+2021/2/18,16.96,16.978,16.88,16.95,15.494,0.36%,928593
+2021/2/19,17.04,17.12,17.01,17.05,15.585,0.59%,1419463
+2021/2/22,17.1,17.33,17.09,17.29,15.805,1.41%,2491458
+2021/2/23,17.34,17.41,17.26,17.37,15.878,0.46%,2186972
+2021/2/24,17.46,17.61,17.45,17.61,16.097,1.38%,2197075
+2021/2/25,17.58,17.6,17.439,17.55,16.042,-0.34%,2209447
+2021/2/26,17.38,17.46,17.26,17.3,15.814,-1.42%,1786289
+2021/3/1,17.45,17.45,17.18,17.19,15.713,-0.64%,1465098
+2021/3/2,17.14,17.31,17.112,17.27,15.786,0.47%,2097006
+2021/3/3,17.15,17.24,17.15,17.17,15.695,-0.58%,1283658
+2021/3/4,17.15,17.28,17.08,17.12,15.649,-0.29%,1430281
+2021/3/5,17.15,17.21,17.09,17.2,15.722,0.47%,1224182
+2021/3/8,17.19,17.23,17.09,17.17,15.695,-0.17%,1365352
+2021/3/9,17.17,17.27,17.13,17.25,15.768,0.47%,810918
+2021/3/10,17.22,17.22,17.09,17.19,15.713,-0.35%,1612968
+2021/3/11,17.29,17.33,17.24,17.31,15.823,0.70%,1216057
+2021/3/12,17.25,17.305,17.195,17.3,15.814,-0.06%,533024
+2021/3/15,17.25,17.29,17.197,17.27,15.786,-0.17%,716991
+2021/3/16,17.31,17.38,17.29,17.36,15.869,0.52%,695917
+2021/3/17,17.3,17.31,17.24,17.31,15.823,-0.29%,673387
+2021/3/18,17.28,17.28,16.925,16.94,15.485,-2.14%,1595593
+2021/3/19,16.94,17.01,16.875,16.92,15.466,-0.12%,1091457
+2021/3/22,16.92,16.939,16.8,16.93,15.476,0.06%,1427702
+2021/3/23,16.8,16.97,16.79,16.89,15.439,-0.24%,1212375
+2021/3/24,16.87,16.91,16.841,16.86,15.412,-0.18%,674594
+2021/3/25,16.83,16.85,16.76,16.81,15.366,-0.30%,1168921
+2021/3/26,16.86,16.94,16.86,16.92,15.466,0.65%,657698
+2021/3/29,16.87,16.87,16.793,16.83,15.384,-0.53%,601076
+2021/3/30,16.77,16.77,16.57,16.62,15.192,-1.25%,1181941
+2021/3/31,16.57,17.04,16.565,16.94,15.485,1.93%,2311204
+2021/4/1,17.04,17.098,16.86,16.91,15.457,-0.18%,1736827
+2021/4/5,16.97,17.06,16.91,16.92,15.466,0.06%,750093
+2021/4/6,16.99,17.09,16.96,17.04,15.576,0.71%,383825
+2021/4/7,17.08,17.16,17.05,17.13,15.658,0.53%,570612
+2021/4/8,17.19,17.3,17.177,17.29,15.805,0.93%,1281514
+2021/4/9,17.34,17.37,17.25,17.27,15.786,-0.12%,727113
+2021/4/12,17.25,17.25,17.14,17.15,15.677,-0.69%,674681
+2021/4/13,17.25,17.34,17.24,17.29,15.805,0.82%,791445
+2021/4/14,17.39,17.549,17.39,17.49,15.987,1.16%,880222
+2021/4/15,17.58,17.58,17.48,17.53,16.024,0.23%,832558
+2021/4/16,17.58,17.63,17.452,17.49,15.987,-0.23%,606978
+2021/4/19,17.55,17.61,17.5,17.55,16.042,0.34%,434189
+2021/4/20,17.7,17.82,17.7,17.76,16.234,1.20%,1442625
+2021/4/21,17.76,17.87,17.705,17.84,16.307,0.45%,756654
+2021/4/22,17.9,18.13,17.82,18.06,16.508,1.23%,1553165
+2021/4/23,18.1,18.21,18.05,18.21,16.646,0.83%,834894
+2021/4/26,18.36,18.58,18.26,18.58,16.984,2.03%,2563241
+2021/4/27,18.58,18.738,18.39,18.58,16.984,0.00%,2050689
+2021/4/28,18.35,18.58,18.31,18.37,16.792,-1.13%,1571382
+2021/4/29,18.43,18.43,18.19,18.29,16.719,-0.44%,1210417
+2021/4/30,18.19,18.42,18.17,18.4,16.819,0.60%,712202
+2021/5/3,18.57,18.58,18.275,18.34,16.764,-0.33%,2236926
+2021/5/4,18.43,18.555,18.38,18.49,16.902,0.82%,1908763
+2021/5/5,18.64,18.94,18.55,18.92,17.295,2.33%,2055500
+2021/5/6,19,19.23,18.92,19.21,17.56,1.53%,2428150
+2021/5/7,19.25,19.36,19.071,19.33,17.669,0.62%,3591124
+2021/5/10,19.25,19.25,18.98,18.98,17.349,-1.81%,3319394
+2021/5/11,19.1,19.25,19.1,19.24,17.587,1.37%,2297174
+2021/5/12,19.2,19.275,19.04,19.06,17.423,-0.94%,2470048
+2021/5/13,18.89,18.9,18.37,18.53,16.938,-2.78%,2854011
+2021/5/14,18.7,18.7,18.33,18.36,16.783,-0.92%,1912169
+2021/5/17,18.4,18.47,18.3,18.39,16.81,0.16%,1364668
+2021/5/18,18.59,18.68,18.53,18.59,16.993,1.09%,1763255
+2021/5/19,18.34,18.41,18.198,18.41,16.828,-0.97%,1636487
+2021/5/20,18.41,18.49,18.33,18.38,16.801,-0.16%,960953
+2021/5/21,18.29,18.42,18.26,18.39,16.81,0.05%,1319787
+2021/5/24,18.18,18.3,18.14,18.28,16.71,-0.60%,1448638
+2021/5/25,18.35,18.42,18.081,18.19,16.627,-0.49%,1194396
+2021/5/26,18.15,18.27,18.02,18.22,16.655,0.16%,1082852
+2021/5/27,18.3,18.62,18.3,18.58,16.984,1.98%,1116420
+2021/5/28,18.64,18.748,18.58,18.59,16.993,0.05%,790426
+2021/6/1,18.9,19.09,18.82,18.89,17.267,1.61%,1344453
+2021/6/2,18.97,19.03,18.731,18.92,17.295,0.16%,937504
+2021/6/3,18.96,18.96,18.61,18.67,17.066,-1.32%,744703
+2021/6/4,18.77,19.038,18.77,19.01,17.377,1.82%,634280
+2021/6/7,19.13,19.14,18.94,19,17.368,-0.05%,1252120
+2021/6/8,19.08,19.19,19.027,19.08,17.441,0.42%,549677
+2021/6/9,19.01,19.069,18.875,19.03,17.395,-0.26%,681644
+2021/6/10,19.09,19.21,19.04,19.14,17.496,0.58%,618763
+2021/6/11,19.01,19.05,18.862,19.04,17.404,-0.52%,629458
+2021/6/14,18.53,18.78,18.5,18.68,17.075,-1.89%,1675261
+2021/6/15,18.48,18.545,18.41,18.52,16.929,-0.86%,1328336
+2021/6/16,18.53,18.61,18.39,18.39,16.81,-0.70%,1853363
+2021/6/17,18.12,18.21,17.67,17.68,16.161,-3.86%,2853127
+2021/6/18,17.98,18.165,17.85,18.02,16.472,1.92%,1996128
+2021/6/21,17.84,18.115,17.8,18.07,16.518,0.28%,2234295
+2021/6/22,18.03,18.06,17.89,17.89,16.353,-1.00%,909341
+2021/6/23,17.95,18.02,17.815,17.9,16.362,0.06%,521349
+2021/6/24,17.67,17.89,17.54,17.84,16.307,-0.34%,1346842
+2021/6/25,17.89,17.91,17.73,17.83,16.298,-0.06%,539990
+2021/6/28,17.89,18.22,17.89,18.21,16.646,2.13%,1097403
+2021/6/29,18.19,18.29,18.11,18.14,16.582,-0.38%,483816
+2021/6/30,18.04,18.67,17.94,18.63,17.029,2.70%,1597708
+2021/7/1,18.85,18.91,18.45,18.47,16.883,-0.86%,1558200
+2021/7/2,18.56,18.57,18.3,18.35,16.774,-0.65%,810651
+2021/7/6,18.33,18.33,17.73,17.83,16.298,-2.83%,1817772
+2021/7/7,17.81,17.86,17.67,17.8,16.271,-0.17%,1087068
+2021/7/8,17.69,17.82,17.67,17.67,16.152,-0.73%,848660
+2021/7/9,17.67,17.74,17.6,17.71,16.189,0.23%,577374
+2021/7/12,17.79,18.02,17.77,18.01,16.463,1.69%,1259930
+2021/7/13,18,18.11,17.93,18.06,16.508,0.28%,469821
+2021/7/14,18.16,18.317,18.15,18.26,16.691,1.11%,615891
+2021/7/15,18.23,18.35,18.225,18.32,16.746,0.33%,586036
+2021/7/16,18.46,18.53,18.36,18.37,16.792,0.27%,1297704
+2021/7/19,18.37,18.38,18.07,18.15,16.591,-1.20%,1441025
+2021/7/20,18.38,18.535,18.335,18.46,16.874,1.71%,1024440
+2021/7/21,18.585,18.75,18.51,18.74,17.13,1.52%,747191
+2021/7/22,18.8,18.95,18.75,18.92,17.295,0.96%,713356
+2021/7/23,19,19.02,18.8,18.83,17.212,-0.48%,729696
+2021/7/26,19.03,19.27,18.955,19.27,17.614,2.34%,1117624
+2021/7/27,19.3,19.39,19.071,19.16,17.514,-0.57%,734717
+2021/7/28,19.23,19.27,19.1,19.19,17.541,0.16%,806224
+2021/7/29,19.17,19.175,19.05,19.12,17.477,-0.36%,624093
+2021/7/30,18.85,18.85,18.61,18.65,17.048,-2.46%,910508
+2021/8/2,18.63,18.755,18.63,18.68,17.075,0.16%,426221
+2021/8/3,18.63,18.81,18.63,18.75,17.139,0.37%,316342
+2021/8/4,18.76,18.84,18.63,18.66,17.057,-0.48%,587146
+2021/8/5,18.76,18.81,18.73,18.76,17.148,0.54%,265512
+2021/8/6,18.79,18.88,18.724,18.88,17.258,0.64%,266668
+2021/8/9,18.77,18.82,18.73,18.76,17.148,-0.64%,605904
+2021/8/10,18.91,19.045,18.91,19.04,17.404,1.49%,623542
+2021/8/11,19.05,19.13,19,19.12,17.477,0.42%,939316
+2021/8/12,19.07,19.37,19.07,19.28,17.624,0.84%,693849
+2021/8/13,19.36,19.37,19.25,19.33,17.669,0.26%,631670
+2021/8/16,19.42,19.43,19.301,19.41,17.742,0.41%,418824
+2021/8/17,19.35,19.36,19.2,19.29,17.633,-0.62%,727304
+2021/8/18,19.3,19.34,19.26,19.3,17.642,0.05%,1094764
+2021/8/19,19.17,19.19,18.97,19.03,17.395,-1.40%,970482
+2021/8/20,18.95,19.01,18.8,18.84,17.221,-1.00%,537870
+2021/8/23,18.94,19.026,18.91,18.95,17.322,0.58%,1559966
+2021/8/24,19,19.18,19,19.15,17.505,1.06%,802892
+2021/8/25,19.09,19.28,19.09,19.24,17.587,0.47%,1103628
+2021/8/26,19.22,19.24,19.14,19.17,17.523,-0.36%,396220
+2021/8/27,19.26,19.346,19.24,19.32,17.66,0.78%,757285
+2021/8/30,19.45,19.48,19.31,19.39,17.724,0.36%,446014
+2021/8/31,19.25,19.25,19.06,19.13,17.487,-1.34%,629987
+2021/9/1,19.1,19.2,19.02,19.06,17.423,-0.37%,1446289
+2021/9/2,19.15,19.17,19.08,19.08,17.441,0.10%,694375
+2021/9/3,19.09,19.13,19.05,19.07,17.432,-0.05%,276694
+2021/9/7,19.1,19.11,18.94,18.95,17.322,-0.63%,855876
+2021/9/8,19.01,19.05,18.83,18.83,17.212,-0.63%,525534
+2021/9/9,18.74,18.82,18.66,18.67,17.066,-0.85%,749211
+2021/9/10,18.6,18.65,18.49,18.59,16.993,-0.43%,1512790
+2021/9/13,18.53,18.58,18.47,18.54,16.947,-0.27%,2118692
+2021/9/14,18.56,18.653,18.54,18.57,16.975,0.16%,1329670
+2021/9/15,18.68,18.76,18.64,18.76,17.148,1.02%,569950
+2021/9/16,18.71,18.75,18.57,18.75,17.139,-0.05%,550125
+2021/9/17,18.7,18.7,18.545,18.6,17.002,-0.80%,653463
+2021/9/20,18.42,18.46,18.36,18.42,16.838,-0.97%,1144180
+2021/9/21,18.44,18.47,18.32,18.4,16.819,-0.11%,374415
+2021/9/22,18.53,18.6,18.525,18.57,16.975,0.92%,268667
+2021/9/23,18.64,18.81,18.64,18.8,17.185,1.24%,619959
+2021/9/24,18.74,18.82,18.715,18.8,17.185,0.00%,486871
+2021/9/27,18.83,18.965,18.83,18.94,17.313,0.74%,937890
+2021/9/28,18.99,19.01,18.91,19,17.368,0.32%,853763
+2021/9/29,19.04,19.05,18.955,19,17.368,0.00%,736414
+2021/9/30,19.04,19.2,19,19.12,17.477,0.63%,1176979
+2021/10/1,19.2,19.42,19.19,19.4,17.733,1.46%,1008902
+2021/10/4,19.36,19.5,19.302,19.36,17.697,-0.21%,1079370
+2021/10/5,19.21,19.255,19.14,19.24,17.587,-0.62%,368352
+2021/10/6,19.19,19.25,19.12,19.21,17.56,-0.16%,858538
+2021/10/7,19.27,19.37,19.225,19.36,17.697,0.78%,1405567
+2021/10/8,19.45,19.51,19.4,19.41,17.742,0.26%,750469
+2021/10/11,19.36,19.429,19.314,19.35,17.688,-0.31%,875667
+2021/10/12,19.46,19.46,19.315,19.35,17.688,0.00%,1269702
+2021/10/13,19.21,19.21,19,19.05,17.413,-1.55%,1339431
+2021/10/14,19.11,19.15,19.045,19.12,17.477,0.37%,1030421
+2021/10/15,19.2,19.275,19.14,19.2,17.551,0.42%,743326
+2021/10/18,19.18,19.2,19.1,19.17,17.523,-0.16%,1011219
+2021/10/19,19.14,19.178,19.06,19.12,17.477,-0.26%,445211
+2021/10/20,19.1,19.18,19.071,19.18,17.532,0.31%,464100
+2021/10/21,19.1,19.15,18.96,18.99,17.359,-0.99%,582086
+2021/10/22,19.01,19.08,18.925,18.98,17.349,-0.05%,493408
+2021/10/25,19.06,19.156,19.06,19.14,17.496,0.84%,1018462
+2021/10/26,19.14,19.3,19.1,19.25,17.596,0.57%,989846
+2021/10/27,19.19,19.34,19.17,19.21,17.56,-0.21%,1455446
+2021/10/28,19.29,19.39,19.24,19.3,17.642,0.47%,755332
+2021/10/29,19.26,19.31,19.18,19.29,17.633,-0.05%,904449
+2021/11/1,19.42,19.57,19.41,19.52,17.843,1.19%,1157080
+2021/11/2,19.48,19.54,19.37,19.45,17.779,-0.36%,1277143
+2021/11/3,19.4,19.55,19.36,19.43,17.761,-0.10%,634938
+2021/11/4,19.41,19.56,19.33,19.37,17.706,-0.31%,1050521
+2021/11/5,19.34,19.34,19.25,19.27,17.614,-0.52%,466273
+2021/11/8,19.27,19.3,19.2,19.22,17.569,-0.26%,1204084
+2021/11/9,19.22,19.38,19.12,19.36,17.697,0.73%,1420306
+2021/11/10,19.39,19.495,19.37,19.49,17.816,0.67%,893547
+2021/11/11,19.49,19.65,19.49,19.6,17.916,0.56%,1151927
+2021/11/12,19.65,19.79,19.625,19.75,18.053,0.77%,1475252
+2021/11/15,19.82,19.88,19.782,19.86,18.154,0.56%,1999869
+2021/11/16,19.8,19.87,19.78,19.87,18.163,0.05%,582824
+2021/11/17,19.95,20.13,19.93,20.11,18.382,1.21%,2447268
+2021/11/18,20.15,20.23,19.985,20.02,18.3,-0.45%,972807
+2021/11/19,20.08,20.13,20.02,20.07,18.346,0.25%,697607
+2021/11/22,20.03,20.18,20.03,20.16,18.428,0.45%,1577471
+2021/11/23,20.15,20.31,20.11,20.31,18.565,0.74%,991623
+2021/11/24,20.28,20.37,20.26,20.26,18.519,-0.25%,897289
+2021/11/26,20.01,20.03,19.8,19.97,18.254,-1.43%,1209988
+2021/11/29,20.05,20.05,19.675,19.74,18.044,-1.15%,1270868
+2021/11/30,19.54,19.58,19.32,19.36,17.697,-1.93%,2694177
+2021/12/1,19.42,19.485,19.31,19.33,17.669,-0.15%,2502478
+2021/12/2,19.57,19.725,19.502,19.66,17.971,1.71%,1377753
+2021/12/3,19.79,19.86,19.685,19.74,18.044,0.41%,715138
+2021/12/6,19.76,19.82,19.66,19.8,18.099,0.30%,631022
+2021/12/7,19.81,19.81,19.7,19.78,18.081,-0.10%,557098
+2021/12/8,19.78,19.81,19.71,19.79,18.09,0.05%,617207
+2021/12/9,19.68,19.73,19.571,19.68,17.989,-0.56%,1429749
+2021/12/10,19.63,19.73,19.62,19.72,18.026,0.20%,512487
+2021/12/13,19.7,19.805,19.675,19.77,18.072,0.25%,1149180
+2021/12/14,19.76,19.8,19.71,19.77,18.072,0.00%,717113
+2021/12/15,19.74,19.75,19.55,19.68,17.989,-0.46%,1023936
+2021/12/16,19.62,19.77,19.59,19.74,18.044,0.30%,650440
+2021/12/17,19.69,19.71,19.58,19.58,17.898,-0.81%,604421
+2021/12/20,19.42,19.43,19.31,19.35,17.688,-1.17%,1220520
+2021/12/21,19.42,19.68,19.392,19.67,17.98,1.65%,686953
+2021/12/22,19.79,19.9,19.79,19.9,18.19,1.17%,787520
+2021/12/23,19.89,19.98,19.842,19.93,18.218,0.15%,437295
+2021/12/27,19.92,19.96,19.895,19.95,18.236,0.10%,462867
+2021/12/28,19.89,19.9,19.76,19.77,18.072,-0.90%,464051
+2021/12/29,19.76,19.98,19.76,19.96,18.245,0.96%,784350
+2021/12/30,19.9,19.92,19.803,19.82,18.117,-0.70%,502338
+2021/12/31,19.82,19.84,19.72,19.75,18.053,-0.35%,352514
+2022/1/3,19.69,19.76,19.6,19.67,17.98,-0.41%,556538
+2022/1/4,19.73,19.86,19.71,19.8,18.099,0.66%,755195
+2022/1/5,19.72,19.75,19.655,19.69,17.998,-0.56%,1111308
+2022/1/6,19.64,19.68,19.55,19.67,17.98,-0.10%,523818
+2022/1/7,19.74,19.84,19.695,19.84,18.136,0.86%,445478
+2022/1/10,19.71,19.72,19.54,19.68,17.989,-0.81%,714484
+2022/1/11,19.65,19.82,19.58,19.8,18.099,0.61%,830049
+2022/1/12,19.87,19.872,19.735,19.81,18.108,0.05%,1310318
+2022/1/13,19.85,19.85,19.671,19.7,18.008,-0.56%,625950
+2022/1/14,19.75,19.94,19.741,19.94,18.227,1.22%,778964
+2022/1/18,19.89,20,19.85,19.96,18.245,0.10%,1513977
+2022/1/19,20.09,20.3,20.09,20.3,18.556,1.70%,2119711
+2022/1/20,20.33,20.39,20.26,20.26,18.519,-0.20%,1584417
+2022/1/21,20.21,20.21,20.081,20.15,18.419,-0.54%,2368095
+2022/1/24,20,20.12,19.855,20.12,18.391,-0.15%,2892340
+2022/1/25,20.12,20.24,20.09,20.2,18.465,0.40%,2217406
+2022/1/26,20.19,20.22,20.11,20.17,18.437,-0.15%,1739419
+2022/1/27,20.1,20.12,19.92,19.94,18.227,-1.14%,1318382
+2022/1/28,20.03,20.18,20.02,20.18,18.446,1.20%,1381822
+2022/1/31,20.22,20.27,20.13,20.19,18.455,0.05%,1911271
+2022/2/1,20.31,20.5,20.31,20.47,18.711,1.39%,2256964
+2022/2/2,20.52,20.52,20.36,20.42,18.666,-0.24%,2341185
+2022/2/3,20.39,20.56,20.38,20.45,18.693,0.15%,1201289
+2022/2/4,20.49,20.62,20.455,20.59,18.821,0.68%,1670176
+2022/2/7,20.67,20.75,20.64,20.68,18.903,0.44%,1397129
+2022/2/8,20.69,20.84,20.66,20.83,19.04,0.73%,1453861
+2022/2/9,20.95,21.18,20.95,21.18,19.36,1.68%,2476685
+2022/2/10,21.25,21.37,21.01,21.03,19.223,-0.71%,2255746
+2022/2/11,21.03,21.16,20.955,21.1,19.287,0.33%,1741918
+2022/2/14,20.995,21.02,20.8,21.02,19.214,-0.38%,2028293
+2022/2/15,20.91,20.94,20.86,20.94,19.141,-0.38%,1191945
+2022/2/16,20.97,21.02,20.95,21,19.196,0.29%,1655415
+2022/2/17,21.05,21.08,20.98,21.07,19.26,0.33%,1512876
+2022/2/18,21.07,21.119,21.02,21.04,19.232,-0.14%,1414536
+2022/2/22,21.07,21.4,21.05,21.39,19.552,1.66%,2958268
+2022/2/23,21.45,21.465,21.32,21.4,19.562,0.05%,2783157
+2022/2/24,21.88,21.9,21.16,21.29,19.461,-0.51%,6757877
+2022/2/25,20.88,20.98,20.63,20.69,18.913,-2.82%,3970825
+2022/2/28,20.96,21,20.77,20.93,19.132,1.16%,4196541
+2022/3/1,21.32,21.53,21.23,21.44,19.598,2.44%,5063222
+2022/3/2,21.65,21.65,21.335,21.43,19.589,-0.05%,5534827
+2022/3/3,21.58,22.15,21.51,21.91,20.028,2.24%,10096792
+2022/3/4,22.32,22.64,21.6,21.84,19.964,-0.32%,11296965
+2022/3/7,22.23,22.289,21.85,22.23,20.32,1.79%,8382584
+2022/3/8,22.23,22.435,21.68,22.2,20.293,-0.13%,7919116
+2022/3/9,22.01,22.01,21.64,21.86,19.982,-1.53%,5167140
+2022/3/10,21.97,22,21.63,21.77,19.9,-0.41%,4536731
+2022/3/11,21.68,21.908,21.56,21.84,19.964,0.32%,2564056
+2022/3/14,21.73,21.98,21.68,21.8,19.927,-0.18%,3181997
+2022/3/15,21.6,21.78,21.51,21.72,19.854,-0.37%,3719726
+2022/3/16,21.72,21.78,21.345,21.37,19.534,-1.61%,2675414
+2022/3/17,21.4,21.68,21.4,21.62,19.763,1.17%,2197907
+2022/3/18,21.53,21.63,21.46,21.63,19.772,0.05%,1796901
+2022/3/21,21.86,22.16,21.85,22.09,20.192,2.13%,5326475
+2022/3/22,22.2,22.21,22.01,22.13,20.229,0.18%,3355751
+2022/3/23,22.27,22.385,22.175,22.23,20.32,0.45%,3799148
+2022/3/24,22.18,22.228,22.02,22.08,20.183,-0.67%,4133206
+2022/3/25,22.09,22.26,22.064,22.25,20.338,0.77%,2076041
+2022/3/28,21.94,21.98,21.83,21.92,20.037,-1.48%,3978421
+2022/3/29,21.61,21.85,21.4,21.75,19.881,-0.78%,4256125
+2022/3/30,21.88,22.09,21.87,22.02,20.128,1.24%,3382383
+2022/3/31,22.08,22.23,21.85,21.88,20,-0.64%,2748043
+2022/4/1,21.88,21.975,21.7,21.74,19.872,-0.64%,1578162
+2022/4/4,21.94,21.97,21.8,21.89,20.009,0.69%,1818071
+2022/4/5,22.07,22.2,21.96,21.97,20.083,0.37%,2907191
+2022/4/6,21.89,21.97,21.84,21.96,20.073,-0.05%,2217469
+2022/4/7,21.96,22.04,21.9,22.01,20.119,0.23%,1680520
+2022/4/8,22.12,22.355,22.12,22.35,20.43,1.54%,5542067
+2022/4/11,22.44,22.55,22.35,22.53,20.594,0.81%,5246935
+2022/4/12,22.66,22.77,22.61,22.71,20.759,0.80%,3947357
+2022/4/13,22.64,22.7,22.51,22.68,20.732,-0.13%,2928840
+2022/4/14,22.63,22.66,22.525,22.57,20.631,-0.49%,3274313
+2022/4/18,22.68,22.88,22.67,22.84,20.878,1.20%,3882199
+2022/4/19,22.75,22.75,22.6,22.62,20.677,-0.96%,4469028
+2022/4/20,22.7,22.72,22.49,22.65,20.704,0.13%,2261425
+2022/4/21,22.65,22.68,22.535,22.61,20.668,-0.18%,2723121
+2022/4/22,22.57,22.6,22.32,22.33,20.412,-1.24%,3439642
+2022/4/25,22.12,22.19,21.963,22.15,20.247,-0.81%,5558080
+2022/4/26,22.31,22.36,22.05,22.21,20.302,0.27%,2294836
+2022/4/27,22.23,22.295,22.15,22.21,20.302,0.00%,3381939
+2022/4/28,22.27,22.33,22.14,22.31,20.393,0.45%,1983766
+2022/4/29,22.36,22.37,22.06,22.07,20.174,-1.08%,1489116
+2022/5/2,21.97,21.995,21.775,21.99,20.101,-0.36%,2133655
+2022/5/3,22.04,22.148,21.83,21.87,19.991,-0.55%,1353738
+2022/5/4,22.02,22.135,21.92,22.07,20.174,0.91%,1746363
+2022/5/5,22.17,22.17,21.985,22.11,20.211,0.18%,1611439
+2022/5/6,21.978,22.015,21.79,21.84,19.964,-1.22%,2595828
+2022/5/9,21.71,21.73,21.27,21.33,19.498,-2.34%,6074441
+2022/5/10,21.57,21.63,21.46,21.48,19.635,0.70%,2063799
+2022/5/11,21.7,21.915,21.68,21.87,19.991,1.82%,3349705
+2022/5/12,21.78,22,21.66,21.97,20.083,0.46%,3303813
+2022/5/13,22,22.19,21.91,22.18,20.274,0.96%,1971276
+2022/5/16,22.62,22.9,22.6,22.84,20.878,2.98%,7783618
+2022/5/17,22.7,23.01,22.7,22.96,20.987,0.53%,5074262
+2022/5/18,22.72,22.73,22.355,22.4,20.476,-2.44%,3828622
+2022/5/19,22.27,22.48,22.2,22.39,20.466,-0.04%,2145901
+2022/5/20,22.29,22.325,22.195,22.24,20.329,-0.67%,1437850
+2022/5/23,22.31,22.45,22.28,22.44,20.512,0.90%,2111398
+2022/5/24,22.37,22.37,22.03,22.17,20.265,-1.20%,1493258
+2022/5/25,21.96,22.105,21.92,22.06,20.165,-0.50%,1982392
+2022/5/26,22.11,22.388,22.08,22.28,20.366,1.00%,1786577
+2022/5/27,22.32,22.488,22.3,22.42,20.494,0.63%,1629460
+2022/5/31,22.4,22.4,21.95,21.99,20.101,-1.92%,2333788
+2022/6/1,22.09,22.2,21.835,21.97,20.083,-0.09%,1886504
+2022/6/2,22.13,22.205,22.061,22.08,20.183,0.50%,1806173
+2022/6/3,22.03,22.07,21.84,21.87,19.991,-0.95%,2338952
+2022/6/6,22.11,22.22,22.05,22.16,20.256,1.33%,1460403
+2022/6/7,22.1,22.13,21.97,22.11,20.211,-0.23%,2303568
+2022/6/8,22.17,22.28,22.12,22.18,20.274,0.32%,2097401
+2022/6/9,22.08,22.25,22.065,22.18,20.274,0.00%,1103710
+2022/6/10,22.06,22.085,21.935,22.01,20.119,-0.77%,1473377
+2022/6/13,21.88,21.88,21.51,21.76,19.891,-1.14%,3358657
+2022/6/14,21.75,21.79,21.63,21.7,19.836,-0.28%,1970010
+2022/6/15,21.6,21.8,21.58,21.71,19.845,0.05%,2272226
+2022/6/16,21.79,21.99,21.78,21.93,20.046,1.01%,2835260
+2022/6/17,22.02,22.11,21.8,21.8,19.927,-0.59%,2004370
+2022/6/21,21.74,21.81,21.52,21.56,19.708,-1.10%,5814049
+2022/6/22,21.48,21.545,21.29,21.3,19.47,-1.21%,3535577
+2022/6/23,21.11,21.14,20.65,20.66,18.885,-3.00%,8575387
+2022/6/24,20.82,20.859,20.695,20.73,18.949,0.34%,3052872
+2022/6/27,20.71,20.73,20.46,20.48,18.721,-1.21%,2489327
+2022/6/28,20.62,20.73,20.55,20.57,18.803,0.44%,2234586
+2022/6/29,20.74,20.74,20.631,20.7,18.922,0.63%,1828796
+2022/6/30,20.62,20.7,20.37,20.38,18.629,-1.55%,2619539
+2022/7/1,20.36,20.36,19.97,19.98,18.263,-1.96%,4772827
+2022/7/5,19.87,19.88,19.48,19.55,17.87,-2.15%,4820183
+2022/7/6,19.75,19.78,19.48,19.64,17.953,0.46%,4061537
+2022/7/7,20,20.11,19.92,20.01,18.291,1.88%,2504824
+2022/7/8,20.1,20.4,20.09,20.38,18.629,1.85%,1228633
+2022/7/11,20.5,20.52,20.22,20.25,18.51,-0.64%,925405
+2022/7/12,20.04,20.11,19.68,19.69,17.998,-2.77%,2139346
+2022/7/13,19.76,19.99,19.71,19.76,18.062,0.36%,3541206
+2022/7/14,19.65,19.66,19.49,19.52,17.843,-1.21%,4642632
+2022/7/15,19.56,19.715,19.5,19.65,17.962,0.67%,841535
+2022/7/18,19.97,20.185,19.97,20.07,18.346,2.14%,1408230
+2022/7/19,19.86,20.02,19.771,19.95,18.236,-0.60%,1758789
+2022/7/20,19.99,20,19.86,19.95,18.236,0.00%,1239989
+2022/7/21,19.7,19.82,19.57,19.6,17.916,-1.75%,1981845
+2022/7/22,19.39,19.54,19.29,19.3,17.642,-1.53%,1712627
+2022/7/25,19.53,19.59,19.38,19.56,17.88,1.35%,834590
+2022/7/26,19.8,19.865,19.68,19.8,18.099,1.23%,1071218
+2022/7/27,19.95,20,19.865,19.94,18.227,0.71%,1275333
+2022/7/28,20.09,20.19,20.074,20.13,18.401,0.95%,1410693
+2022/7/29,20.24,20.34,20.15,20.19,18.455,0.30%,1411683
+2022/8/1,19.93,19.98,19.75,19.96,18.245,-1.14%,1604407
+2022/8/2,19.78,19.87,19.67,19.68,17.989,-1.40%,1636770
+2022/8/3,19.88,19.935,19.63,19.76,18.062,0.41%,976203
+2022/8/4,19.76,20.09,19.73,20.06,18.337,1.52%,825660
+2022/8/5,19.92,20.1,19.9,19.97,18.254,-0.45%,1172875
+2022/8/8,19.94,20.15,19.94,20.08,18.355,0.55%,1345799
+2022/8/9,20.14,20.19,20.05,20.16,18.428,0.40%,1171723
+2022/8/10,20.34,20.49,20.27,20.43,18.675,1.34%,1428935
+2022/8/11,20.49,20.62,20.485,20.62,18.849,0.93%,1143079
+2022/8/12,20.6,20.67,20.43,20.66,18.885,0.19%,1518569
+2022/8/15,20.47,20.566,20.39,20.52,18.757,-0.68%,1569621
+2022/8/16,20.42,20.495,20.2,20.21,18.474,-1.51%,1119007
+2022/8/17,20.28,20.33,20.17,20.21,18.474,0.00%,886412
+2022/8/18,20.21,20.21,19.91,19.91,18.2,-1.48%,1780308
+2022/8/19,19.94,20.125,19.87,20.1,18.373,0.95%,1044394
+2022/8/22,20.1,20.31,20.055,20.26,18.519,0.80%,1183423
+2022/8/23,20.35,20.59,20.35,20.55,18.785,1.43%,1954224
+2022/8/24,20.66,20.74,20.51,20.63,18.858,0.39%,1663833
+2022/8/25,20.61,20.65,20.46,20.5,18.739,-0.63%,1455171
+2022/8/26,20.57,20.79,20.53,20.76,18.976,1.27%,2184798
+2022/8/29,20.66,20.84,20.59,20.79,19.004,0.14%,2407032
+2022/8/30,20.7,20.74,20.605,20.7,18.922,-0.43%,2312719
+2022/8/31,20.63,20.68,20.54,20.63,18.858,-0.34%,1109271
+2022/9/1,20.52,20.583,20.28,20.31,18.565,-1.55%,2429981
+2022/9/2,20.4,20.52,20.37,20.38,18.629,0.34%,739025
+2022/9/6,20.4,20.44,20.29,20.43,18.675,0.25%,1218621
+2022/9/7,20.42,20.7,20.28,20.3,18.556,-0.64%,1670214
+2022/9/8,20.32,20.42,20.16,20.29,18.547,-0.05%,2038642
+2022/9/9,20.42,20.67,20.407,20.67,18.894,1.87%,1405933
+2022/9/12,20.63,20.813,20.545,20.81,19.022,0.68%,1550673
+2022/9/13,20.63,20.735,20.61,20.68,18.903,-0.62%,1185911
+2022/9/14,20.62,20.69,20.53,20.55,18.785,-0.63%,765501
+2022/9/15,20.55,20.72,20.52,20.54,18.775,-0.05%,901813
+2022/9/16,20.41,20.565,20.335,20.52,18.757,-0.10%,844593
+2022/9/19,20.37,20.55,20.34,20.52,18.757,0.00%,1103865
+2022/9/20,20.6,20.845,20.58,20.79,19.004,1.32%,1002336
+2022/9/21,20.81,20.83,20.6,20.65,18.876,-0.67%,1328431
+2022/9/22,20.66,20.72,20.572,20.66,18.885,0.05%,733342
+2022/9/23,20.41,20.41,20.165,20.26,18.519,-1.94%,2370099
+2022/9/26,20.3,20.44,19.93,19.93,18.218,-1.63%,4199753
+2022/9/27,20.17,20.22,19.96,19.97,18.254,0.20%,2556822
+2022/9/28,20.02,20.16,20.02,20.14,18.41,0.85%,1036689
+2022/9/29,20.18,20.21,20.053,20.15,18.419,0.05%,695712
+2022/9/30,20.19,20.267,20.01,20.02,18.3,-0.65%,1828153
+2022/10/3,20.05,20.12,19.975,20.06,18.337,0.20%,885540
+2022/10/4,20.19,20.3,20.08,20.12,18.391,0.30%,1551113
+2022/10/5,20.12,20.295,20.105,20.24,18.501,0.60%,1432645
+2022/10/6,20.2,20.2,20.05,20.15,18.419,-0.44%,636642
+2022/10/7,20.17,20.22,20.1,20.18,18.446,0.15%,603220
+2022/10/10,20.34,20.48,20.33,20.42,18.666,1.19%,849440
+2022/10/11,20.37,20.41,20.31,20.34,18.593,-0.39%,687460
+2022/10/12,20.23,20.29,20.12,20.18,18.446,-0.79%,1106424
+2022/10/13,20.01,20.25,19.98,20.18,18.446,0.00%,1054448
+2022/10/14,20.2,20.25,20.022,20.06,18.337,-0.59%,549499
+2022/10/17,20.08,20.136,20.04,20.06,18.337,0.00%,516908
+2022/10/18,19.98,20.03,19.935,20.03,18.309,-0.15%,798368
+2022/10/19,19.96,20.03,19.915,19.99,18.273,-0.20%,768187
+2022/10/20,20,20.11,20,20,18.282,0.05%,451051
+2022/10/21,19.94,20.15,19.92,20.05,18.327,0.25%,1902357
+2022/10/24,20.07,20.08,19.98,19.98,18.263,-0.35%,936356
+2022/10/25,19.89,19.97,19.88,19.92,18.209,-0.30%,948669
+2022/10/26,19.9,19.95,19.83,19.84,18.136,-0.40%,1695023
+2022/10/27,19.88,19.93,19.7,19.72,18.026,-0.60%,1261460
+2022/10/28,19.61,19.65,19.5,19.62,17.934,-0.51%,941405
+2022/10/31,19.79,19.89,19.705,19.83,18.126,1.07%,1141777
+2022/11/1,19.9,20.07,19.875,20.05,18.327,1.11%,1188760
+2022/11/2,19.97,20.03,19.93,19.94,18.227,-0.55%,953831
+2022/11/3,19.78,19.89,19.74,19.84,18.136,-0.50%,482705
+2022/11/4,20.06,20.11,19.96,20.09,18.364,1.26%,723456
+2022/11/7,20.06,20.17,20.01,20.16,18.428,0.35%,1010439
+2022/11/8,20.1,20.16,20.03,20.06,18.337,-0.50%,720359
+2022/11/9,20.04,20.09,19.95,19.97,18.254,-0.45%,771408
+2022/11/10,20.01,20.06,19.905,20.03,18.309,0.30%,1432895
+2022/11/11,20.12,20.18,20.05,20.08,18.355,0.25%,966200
+2022/11/14,19.97,20.13,19.958,20.07,18.346,-0.05%,647080
+2022/11/15,19.97,20.21,19.96,20.13,18.401,0.30%,951093
+2022/11/16,20.07,20.07,19.975,20.06,18.337,-0.35%,758349
+2022/11/17,19.84,19.892,19.81,19.88,18.172,-0.90%,1302904
+2022/11/18,19.89,19.925,19.86,19.89,18.181,0.05%,552362
+2022/11/21,19.89,19.949,19.84,19.93,18.218,0.20%,772068
+2022/11/22,19.93,20.03,19.92,19.96,18.245,0.15%,1316665
+2022/11/23,19.85,19.905,19.83,19.88,18.172,-0.40%,1524831
+2022/11/25,19.86,20.015,19.85,19.87,18.163,-0.05%,464140
+2022/11/28,19.76,19.808,19.69,19.76,18.062,-0.55%,978592
+2022/11/29,19.8,19.945,19.78,19.82,18.117,0.30%,1088876
+2022/11/30,19.9,20.06,19.86,20.05,18.327,1.16%,1369310
+2022/12/1,19.98,20,19.89,19.92,18.209,-0.65%,2622419
+2022/12/2,19.86,19.905,19.79,19.86,18.154,-0.30%,1518671
+2022/12/5,19.89,19.9,19.741,19.77,18.072,-0.45%,1568859
+2022/12/6,19.77,19.8,19.58,19.63,17.944,-0.71%,1384655
+2022/12/7,19.659,19.69,19.57,19.65,17.962,0.10%,730027
+2022/12/8,19.68,19.68,19.543,19.66,17.971,0.05%,701293
+2022/12/9,19.66,19.73,19.55,19.56,17.88,-0.51%,1672747
+2022/12/12,19.62,19.75,19.58,19.73,18.035,0.87%,1032318
+2022/12/13,19.87,19.945,19.84,19.85,18.145,0.61%,1419122
+2022/12/14,19.79,19.89,19.76,19.83,18.126,-0.10%,1381084
+2022/12/15,19.86,19.915,19.785,19.82,18.117,-0.05%,972575
+2022/12/16,19.73,19.81,19.69,19.76,18.062,-0.30%,1932933
+2022/12/19,19.68,19.705,19.62,19.67,18.068,-0.46%,1334468
+2022/12/20,19.73,19.86,19.72,19.82,18.206,0.76%,1659791
+2022/12/21,19.83,20.04,19.83,20.04,18.408,1.11%,2161728
+2022/12/22,20.03,20.1,19.99,20.09,18.454,0.25%,1722463
+2022/12/23,20.14,20.205,20.093,20.2,18.555,0.55%,1543443
+2022/12/27,20.15,20.28,20.11,20.11,18.472,-0.45%,2237614
+2022/12/28,20.21,20.292,20.19,20.25,18.601,0.70%,2219086
+2022/12/29,20.16,20.22,20.135,20.15,18.509,-0.49%,1874785
+2022/12/30,20.15,20.24,20.12,20.15,18.509,0.00%,859491
+2023/1/3,20.11,20.149,19.86,19.93,18.307,-1.09%,448628
+2023/1/4,19.83,19.84,19.68,19.69,18.087,-1.20%,1160082
+2023/1/5,19.69,19.7,19.601,19.64,18.041,-0.25%,464206
+2023/1/6,19.65,19.68,19.55,19.56,17.967,-0.41%,540072
+2023/1/9,19.63,19.78,19.62,19.63,18.032,0.36%,1029529
+2023/1/10,19.55,19.55,19.42,19.42,17.839,-1.07%,964056
+2023/1/11,19.4,19.4,19.34,19.37,17.793,-0.26%,1194407
+2023/1/12,19.39,19.535,19.32,19.5,17.912,0.67%,1461110
+2023/1/13,19.45,19.54,19.425,19.53,17.94,0.15%,615632
+2023/1/17,19.5,19.615,19.47,19.6,18.004,0.36%,698437
+2023/1/18,19.65,19.68,19.47,19.47,17.885,-0.66%,1088227
+2023/1/19,19.5,19.51,19.33,19.36,17.784,-0.56%,611632
+2023/1/20,19.27,19.43,19.25,19.41,17.829,0.26%,612840
+2023/1/23,19.43,19.43,19.35,19.38,17.802,-0.15%,974460
+2023/1/24,19.42,19.52,19.405,19.51,17.921,0.67%,491644
+2023/1/25,19.51,19.6,19.51,19.56,17.967,0.26%,786199
+2023/1/26,19.75,19.86,19.74,19.83,18.215,1.38%,1132480
+2023/1/27,19.83,19.91,19.77,19.87,18.252,0.20%,399728
+2023/1/30,19.96,20.015,19.945,19.98,18.353,0.55%,974476
+2023/1/31,20.04,20.24,20.02,20.23,18.583,1.25%,1040542
+2023/2/1,20.19,20.22,19.97,20.09,18.454,-0.69%,1336248
+2023/2/2,20.19,20.26,20.125,20.17,18.528,0.40%,1015570
+2023/2/3,20.09,20.175,20.03,20.06,18.427,-0.55%,1863325
+2023/2/6,20.1,20.1,19.901,20.01,18.381,-0.25%,411276
+2023/2/7,19.99,20.105,19.965,20.06,18.427,0.25%,545261
+2023/2/8,20.04,20.13,19.98,20.12,18.482,0.30%,441401
+2023/2/9,20.17,20.17,19.99,19.99,18.362,-0.65%,1063754
+2023/2/10,20.02,20.195,20.02,20.18,18.537,0.95%,1712409
+2023/2/13,20.16,20.32,20.16,20.3,18.647,0.59%,779654
+2023/2/14,20.3,20.48,20.27,20.46,18.794,0.79%,1205452
+2023/2/15,20.4,20.41,20.23,20.29,18.638,-0.83%,768750
+2023/2/16,20.25,20.4,20.25,20.38,18.72,0.44%,659771
+2023/2/17,20.44,20.53,20.44,20.48,18.812,0.49%,1033203
+2023/2/21,20.63,20.74,20.6,20.68,18.996,0.98%,817490
+2023/2/22,20.68,20.68,20.57,20.58,18.904,-0.48%,474805
+2023/2/23,20.6,20.63,20.51,20.56,18.886,-0.10%,285243
+2023/2/24,20.41,20.41,20.26,20.26,18.61,-1.46%,842518
+2023/2/27,20.3,20.31,20.215,20.24,18.592,-0.10%,955692
+2023/2/28,20.27,20.28,20.18,20.19,18.546,-0.25%,522677
+2023/3/1,20.21,20.355,20.2,20.32,18.665,0.64%,783776
+2023/3/2,20.26,20.3,20.155,20.2,18.555,-0.59%,922050
+2023/3/3,20.21,20.38,20.17,20.32,18.665,0.59%,2627030
+2023/3/6,20.18,20.305,20.15,20.25,18.601,-0.34%,759364
+2023/3/7,20.21,20.29,20.165,20.22,18.573,-0.15%,581876
+2023/3/8,20.18,20.18,20.06,20.07,18.436,-0.74%,914586
+2023/3/9,20.1,20.16,19.94,19.95,18.325,-0.60%,1199159
+2023/3/10,19.93,20.05,19.93,20.03,18.399,0.40%,1000473
+2023/3/13,19.89,20.04,19.88,19.93,18.307,-0.50%,1149407
+2023/3/14,19.91,20.009,19.86,19.93,18.307,0.00%,842143
+2023/3/15,19.8,19.83,19.7,19.71,18.105,-1.10%,1213356
+2023/3/16,19.88,19.92,19.8,19.85,18.234,0.71%,858285
+2023/3/17,19.88,19.88,19.752,19.83,18.215,-0.10%,795484
+2023/3/20,19.78,19.85,19.75,19.82,18.206,-0.05%,679719
+2023/3/21,19.98,19.99,19.83,19.84,18.224,0.10%,346489
+2023/3/22,19.89,19.89,19.69,19.77,18.16,-0.35%,551961
+2023/3/23,19.74,19.8,19.64,19.66,18.059,-0.56%,726783
+2023/3/24,19.75,19.97,19.75,19.96,18.335,1.53%,989491
+2023/3/27,20.03,20.18,20.03,20.15,18.509,0.95%,757339
+2023/3/28,20.12,20.248,20.12,20.24,18.592,0.45%,632134
+2023/3/29,20.17,20.195,20.09,20.12,18.482,-0.59%,528856
+2023/3/30,20.29,20.32,20.225,20.31,18.656,0.94%,606745
+2023/3/31,20.2,20.465,20.2,20.43,18.766,0.59%,938240
+2023/4/3,20.53,20.625,20.43,20.45,18.785,0.10%,437845
+2023/4/4,20.46,20.52,20.35,20.35,18.693,-0.49%,1995932
+2023/4/5,20.38,20.51,20.38,20.45,18.785,0.49%,461589
+2023/4/6,20.52,20.66,20.504,20.65,18.968,0.98%,1111345
+2023/4/10,20.62,20.735,20.57,20.7,19.014,0.24%,474573
+2023/4/11,20.76,20.88,20.76,20.84,19.143,0.68%,2304671
+2023/4/12,20.84,20.84,20.75,20.77,19.079,-0.34%,498218
+2023/4/13,20.98,21.05,20.85,20.87,19.171,0.48%,711882
+2023/4/14,20.82,20.92,20.79,20.91,19.207,0.19%,644127
+2023/4/17,20.98,21.21,20.97,21.2,19.474,1.39%,1006512
+2023/4/18,21.13,21.369,21.125,21.3,19.566,0.47%,587129
+2023/4/19,21.18,21.315,21.11,21.11,19.391,-0.89%,794984
+2023/4/20,21,21.08,20.95,21.08,19.363,-0.14%,621508
+2023/4/21,21.01,21.05,20.86,20.94,19.235,-0.66%,578018
+2023/4/24,20.98,21.18,20.915,21.06,19.345,0.57%,371360
+2023/4/25,20.9,21.02,20.803,20.99,19.281,-0.33%,1009486
+2023/4/26,21.04,21.1,20.965,21.02,19.308,0.14%,336921
+2023/4/27,21.05,21.095,20.904,20.98,19.272,-0.19%,406769
+2023/4/28,20.86,20.99,20.84,20.95,19.244,-0.14%,737268
+2023/5/1,20.94,20.94,20.69,20.73,19.042,-1.05%,414872
+2023/5/2,20.71,20.79,20.54,20.54,18.867,-0.92%,526668
+2023/5/3,20.5,20.67,20.45,20.6,18.923,0.29%,1837484
+2023/5/4,20.5,20.729,20.5,20.7,19.014,0.49%,529396
+2023/5/5,20.75,21.065,20.75,21.03,19.318,1.59%,290001
+2023/5/8,21.03,21.035,20.885,20.91,19.207,-0.57%,250526
+2023/5/9,20.83,20.985,20.8,20.96,19.253,0.24%,634181
+2023/5/10,20.87,21.074,20.87,21.03,19.318,0.33%,666553
+2023/5/11,20.86,20.93,20.75,20.78,19.088,-1.19%,1833036
+2023/5/12,20.87,20.93,20.741,20.83,19.134,0.24%,513477
+2023/5/15,20.9,21.145,20.9,21.09,19.373,1.25%,460125
+2023/5/16,21.11,21.16,20.89,20.94,19.235,-0.71%,430856
+2023/5/17,20.87,20.935,20.72,20.78,19.088,-0.76%,465021
+2023/5/18,20.6,20.715,20.56,20.7,19.014,-0.38%,379213
+2023/5/19,20.94,20.975,20.76,20.78,19.088,0.39%,359022
+2023/5/22,20.77,20.79,20.71,20.76,19.07,-0.10%,460582
+2023/5/23,20.81,20.84,20.715,20.74,19.051,-0.10%,473785
+2023/5/24,20.7,20.77,20.604,20.63,18.95,-0.53%,365860
+2023/5/25,20.55,20.55,20.355,20.4,18.739,-1.11%,552853
+2023/5/26,20.53,20.61,20.505,20.57,18.895,0.83%,347211
+2023/5/30,20.5,20.51,20.405,20.44,18.776,-0.63%,520369
+2023/5/31,20.35,20.49,20.34,20.46,18.794,0.10%,1718849
+2023/6/1,20.66,20.79,20.633,20.76,19.07,1.47%,495356
+2023/6/2,20.78,20.93,20.68,20.88,19.18,0.58%,4954196
+2023/6/5,20.83,20.9,20.81,20.85,19.152,-0.14%,591489
+2023/6/6,20.94,21.04,20.892,21.02,19.308,0.82%,1154833
+2023/6/7,21,21.05,20.86,20.89,19.189,-0.62%,441503
+2023/6/8,20.95,21.27,20.95,21.24,19.51,1.68%,636842
+2023/6/9,21.12,21.22,21.09,21.19,19.465,-0.24%,333343
+2023/6/12,21.2,21.305,21.2,21.24,19.51,0.24%,411613
+2023/6/13,21.29,21.35,21.24,21.3,19.566,0.28%,306788
+2023/6/14,21.23,21.365,21.23,21.33,19.593,0.14%,517203
+2023/6/15,21.51,21.715,21.5,21.7,19.933,1.73%,401201
+2023/6/16,21.78,22,21.78,21.99,20.199,1.34%,534044
+2023/6/20,21.99,21.99,21.835,21.9,20.117,-0.41%,874025
+2023/6/21,21.96,22.13,21.935,22.13,20.328,1.05%,607247
+2023/6/22,21.96,22.01,21.8,21.95,20.163,-0.81%,1377583
+2023/6/23,21.65,21.87,21.489,21.53,19.777,-1.91%,463192
+2023/6/26,21.54,21.765,21.49,21.51,19.758,-0.09%,488111
+2023/6/27,21.4,21.4,21.205,21.29,19.556,-1.02%,358878
+2023/6/28,21.05,21.136,21.03,21.05,19.336,-1.13%,445804
+2023/6/29,20.96,20.985,20.833,20.93,19.226,-0.57%,503454
+2023/6/30,21.07,21.25,21.07,21.07,19.354,0.67%,1392267
+2023/7/3,21.16,21.37,21.16,21.31,19.575,1.14%,505629
+2023/7/5,21.4,21.41,21.185,21.24,19.51,-0.33%,710170
+2023/7/6,21.21,21.305,21.165,21.22,19.492,-0.09%,379331
+2023/7/7,21.18,21.305,21.13,21.16,19.437,-0.28%,539172
+2023/7/10,21.21,21.29,21.18,21.18,19.455,0.09%,554382
+2023/7/11,21.27,21.42,21.23,21.39,19.648,0.99%,814454
+2023/7/12,21.4,21.525,21.21,21.21,19.483,-0.84%,971267
+2023/7/13,21.21,21.36,21.19,21.35,19.611,0.66%,1008446
+2023/7/14,21.55,21.615,21.48,21.59,19.832,1.12%,710211
+2023/7/17,21.68,21.68,21.43,21.44,19.694,-0.69%,838558
+2023/7/18,21.53,21.78,21.53,21.74,19.97,1.40%,1143857
+2023/7/19,21.86,22.03,21.86,22,20.209,1.20%,633926
+2023/7/20,22.11,22.14,22.005,22.05,20.254,0.23%,680551
+2023/7/21,22,22.059,21.948,22.01,20.218,-0.18%,668347
+2023/7/24,22.15,22.38,22.15,22.35,20.53,1.54%,1203977
+2023/7/25,22.32,22.38,22.26,22.36,20.539,0.04%,408867
+2023/7/26,22.3,22.365,22.155,22.31,20.493,-0.22%,798988
+2023/7/27,22.29,22.29,22.1,22.11,20.31,-0.90%,553411
+2023/7/28,21.96,22.108,21.91,21.99,20.199,-0.54%,717472
+2023/7/31,21.93,21.93,21.795,21.93,20.144,-0.27%,421955
+2023/8/1,21.82,21.97,21.785,21.96,20.172,0.14%,618379
+2023/8/2,21.91,21.91,21.76,21.79,20.016,-0.77%,441407
+2023/8/3,21.69,21.75,21.559,21.62,19.859,-0.78%,396336
+2023/8/4,21.66,21.715,21.6,21.64,19.878,0.09%,502526
+2023/8/7,21.72,21.73,21.581,21.59,19.832,-0.23%,844413
+2023/8/8,21.48,21.48,21.355,21.43,19.685,-0.74%,443826
+2023/8/9,21.44,21.47,21.36,21.39,19.648,-0.19%,327889
+2023/8/10,21.4,21.52,21.4,21.41,19.667,0.09%,300406
+2023/8/11,21.42,21.525,21.353,21.41,19.667,0.00%,649487
+2023/8/14,21.32,21.33,21.22,21.25,19.52,-0.75%,803650
+2023/8/15,21.27,21.27,21.08,21.08,19.363,-0.80%,826487
+2023/8/16,21.12,21.28,21.12,21.19,19.465,0.52%,365196
+2023/8/17,21.23,21.29,21.16,21.18,19.455,-0.05%,772778
+2023/8/18,21.29,21.38,21.25,21.35,19.611,0.80%,750388
+2023/8/21,21.49,21.49,21.27,21.29,19.556,-0.28%,438775
+2023/8/22,21.38,21.38,21.131,21.16,19.437,-0.61%,274983
+2023/8/23,21.3,21.43,21.3,21.38,19.639,1.04%,216013
+2023/8/24,21.34,21.56,21.34,21.56,19.804,0.84%,169966
+2023/8/25,21.56,21.7,21.53,21.62,19.859,0.28%,209164
+2023/8/28,21.69,21.83,21.66,21.83,20.052,0.97%,379942
+2023/8/29,21.79,21.865,21.77,21.8,20.025,-0.14%,202635
+2023/8/30,21.84,21.895,21.79,21.85,20.071,0.23%,193739
+2023/8/31,21.82,21.88,21.723,21.74,19.97,-0.50%,330865
+2023/9/1,21.81,21.89,21.74,21.78,20.006,0.18%,287278
+2023/9/5,21.85,21.98,21.8,21.92,20.135,0.64%,403364
+2023/9/6,21.9,22,21.9,21.94,20.153,0.09%,246729
+2023/9/7,21.88,21.94,21.85,21.9,20.117,-0.18%,258616
+2023/9/8,21.92,21.92,21.83,21.85,20.071,-0.23%,319580
+2023/9/11,21.91,22.043,21.91,22.01,20.218,0.73%,211835
+2023/9/12,22.03,22.06,21.97,22.04,20.245,0.14%,352604
+2023/9/13,22.07,22.13,22.023,22.11,20.31,0.32%,383675
+2023/9/14,22.11,22.28,22.11,22.21,20.401,0.45%,263089
+2023/9/15,22.31,22.38,22.31,22.34,20.521,0.59%,250567
+2023/9/18,22.32,22.32,22.12,22.18,20.374,-0.72%,415181
+2023/9/19,22.24,22.317,22.23,22.27,20.457,0.41%,252549
+2023/9/20,22.13,22.21,22.1,22.21,20.401,-0.27%,277257
+2023/9/21,22.08,22.08,21.895,21.9,20.117,-1.40%,327048
+2023/9/22,21.91,21.96,21.821,21.86,20.08,-0.18%,196626
+2023/9/25,21.73,21.78,21.673,21.75,19.979,-0.50%,208850
+2023/9/26,21.75,21.78,21.65,21.67,19.905,-0.37%,203475
+2023/9/27,21.65,21.67,21.59,21.61,19.85,-0.28%,226970
+2023/9/28,21.6,21.81,21.554,21.8,20.025,0.88%,209465
+2023/9/29,21.74,21.74,21.39,21.41,19.667,-1.79%,1022965
+2023/10/2,21.5,21.67,21.5,21.58,19.823,0.79%,536347
+2023/10/3,21.51,21.53,21.31,21.37,19.63,-0.97%,523394
+2023/10/4,21.4,21.4,21.3,21.32,19.584,-0.23%,216394
+2023/10/5,21.27,21.44,21.26,21.44,19.694,0.56%,211185
+2023/10/6,21.41,21.59,21.41,21.58,19.823,0.65%,153184
+2023/10/9,21.58,21.61,21.492,21.57,19.814,-0.05%,310652
+2023/10/10,21.5,21.58,21.5,21.55,19.795,-0.09%,167465
+2023/10/11,21.51,21.54,21.37,21.41,19.667,-0.65%,425594
+2023/10/12,21.55,21.63,21.42,21.61,19.85,0.93%,461581
+2023/10/13,21.76,21.76,21.65,21.71,19.942,0.46%,273575
+2023/10/16,21.74,21.785,21.71,21.73,19.961,0.09%,228807
+2023/10/17,21.82,21.916,21.805,21.86,20.08,0.60%,250347
+2023/10/18,21.93,21.97,21.86,21.92,20.135,0.27%,227618
+2023/10/19,21.9,22.01,21.864,21.97,20.181,0.23%,283849
+2023/10/20,22.01,22.07,21.89,21.92,20.135,-0.23%,578307
+2023/10/23,21.94,22.025,21.911,21.93,20.144,0.05%,359936
+2023/10/24,21.89,21.95,21.83,21.91,20.126,-0.09%,219714
+2023/10/25,21.91,21.91,21.72,21.81,20.034,-0.46%,536457
+2023/10/26,21.81,21.895,21.796,21.85,20.071,0.18%,267360
+2023/10/27,21.92,22.06,21.91,22.05,20.254,0.92%,912030
+2023/10/30,21.97,22.02,21.9,21.9,20.117,-0.68%,392719
+2023/10/31,21.97,22.069,21.95,22.01,20.218,0.50%,221252
+2023/11/1,21.95,22,21.92,21.98,20.19,-0.14%,672604
+2023/11/2,22.04,22.24,22.035,22.24,20.429,1.18%,1165466
+2023/11/3,22.21,22.41,22.21,22.4,20.576,0.72%,293115
+2023/11/6,22.4,22.49,22.35,22.46,20.631,0.27%,2009556
+2023/11/7,22.35,22.43,22.14,22.16,20.356,-1.34%,363541
+2023/11/8,22.16,22.301,22.16,22.26,20.447,0.45%,504082
+2023/11/9,22.27,22.34,22.13,22.13,20.328,-0.58%,434700
+2023/11/10,22.13,22.13,22.014,22.04,20.245,-0.41%,305194
+2023/11/13,22.08,22.37,22.05,22.36,20.539,1.45%,304503
+2023/11/14,22.28,22.34,22.23,22.25,20.438,-0.49%,383804
+2023/11/15,22.2,22.325,22.2,22.29,20.475,0.18%,298411
+2023/11/16,22.22,22.23,22.09,22.12,20.319,-0.76%,320784
+2023/11/17,22.08,22.109,22.01,22.08,20.282,-0.18%,280228
+2023/11/20,22.13,22.205,22.065,22.14,20.337,0.27%,341693
+2023/11/21,22.16,22.211,22.085,22.18,20.374,0.18%,129194
+2023/11/22,22.1,22.16,22.04,22.07,20.273,-0.50%,289246
+2023/11/24,22.01,22.01,21.725,21.74,19.97,-1.50%,290251
+2023/11/27,21.79,21.83,21.59,21.59,19.832,-0.69%,672541
+2023/11/28,21.64,21.98,21.63,21.94,20.153,1.62%,386892
+2023/11/29,21.96,22.105,21.94,22.08,20.282,0.64%,278086
+2023/11/30,22.14,22.3,22.11,22.28,20.466,0.91%,406187
+2023/12/1,22.06,22.188,22.01,22.02,20.227,-1.17%,477942
+2023/12/4,21.97,22.13,21.945,21.98,20.19,-0.18%,562752
+2023/12/5,21.9,22.02,21.885,22.01,20.218,0.14%,208544
+2023/12/6,21.89,21.96,21.54,21.55,19.795,-2.09%,700912
+2023/12/7,21.62,21.73,21.59,21.68,19.915,0.60%,997985
+2023/12/8,21.7,21.825,21.7,21.82,20.043,0.65%,214998
+2023/12/11,21.8,21.83,21.61,21.71,19.942,-0.50%,359034
+2023/12/12,21.72,21.879,21.66,21.85,20.071,0.64%,648652
+2023/12/13,21.77,21.79,21.655,21.72,19.951,-0.59%,729323
+2023/12/14,21.76,21.91,21.76,21.9,20.117,0.83%,466115
+2023/12/15,21.88,21.995,21.8,21.96,20.172,0.27%,306905
+2023/12/18,20.96,21.02,20.9,21.02,20.191,-4.28%,841110
+2023/12/19,20.95,21.11,20.9,21.07,20.239,0.24%,852994
+2023/12/20,20.98,20.995,20.79,20.82,19.998,-1.19%,478855
+2023/12/21,20.84,20.895,20.73,20.79,19.97,-0.14%,525545
+2023/12/22,20.86,20.96,20.825,20.89,20.066,0.48%,967606
+2023/12/26,20.9,21.02,20.85,20.98,20.152,0.43%,752332
+2023/12/27,20.97,21.04,20.95,21,20.171,0.10%,836665
+2023/12/28,21,21.13,20.98,21.05,20.219,0.24%,537076
+2023/12/29,20.88,20.92,20.69,20.74,19.922,-1.47%,563812
+2024/1/2,20.84,20.88,20.67,20.69,19.874,-0.24%,542573
+2024/1/3,20.67,20.67,20.52,20.59,19.778,-0.48%,282365
+2024/1/4,20.57,20.72,20.52,20.72,19.902,0.63%,693379
+2024/1/5,20.61,20.71,20.57,20.58,19.768,-0.68%,314693
+2024/1/8,20.45,20.54,20.385,20.51,19.701,-0.34%,2310973
+2024/1/9,20.61,20.74,20.54,20.65,19.835,0.68%,342509
+2024/1/10,20.65,20.65,20.58,20.61,19.797,-0.19%,219242
+2024/1/11,20.7,20.78,20.67,20.72,19.902,0.53%,296881
+2024/1/12,20.8,20.8,20.53,20.61,19.797,-0.53%,277292
+2024/1/16,20.81,20.825,20.67,20.76,19.941,0.73%,177176
+2024/1/17,20.67,20.7,20.6,20.61,19.797,-0.72%,652250
+2024/1/18,20.62,20.85,20.56,20.85,20.027,1.16%,291648
+2024/1/19,21.01,21.098,20.973,21.01,20.181,0.77%,391388
+2024/1/22,21.01,21.13,20.99,21.1,20.267,0.43%,346259
+2024/1/23,21.18,21.348,21.18,21.34,20.498,1.14%,489308
+2024/1/24,21.38,21.53,21.31,21.5,20.652,0.75%,562769
+2024/1/25,21.45,21.45,21.29,21.4,20.556,-0.47%,348462
+2024/1/26,21.41,21.48,21.37,21.45,20.604,0.23%,323536
+2024/1/29,21.31,21.388,21.26,21.35,20.508,-0.47%,153354
+2024/1/30,21.36,21.67,21.36,21.67,20.815,1.50%,867418
+2024/1/31,21.61,21.63,21.555,21.63,20.777,-0.18%,315392
+2024/2/1,21.63,21.715,21.58,21.69,20.834,0.28%,333188
+2024/2/2,21.69,21.767,21.67,21.7,20.844,0.05%,239239
+2024/2/5,21.67,21.765,21.63,21.71,20.853,0.05%,215886
+2024/2/6,21.72,21.77,21.62,21.77,20.911,0.28%,276240
+2024/2/7,21.82,21.98,21.82,21.85,20.988,0.37%,260248
+2024/2/8,21.9,22.08,21.9,22.06,21.19,0.96%,323704
+2024/2/9,22.05,22.175,22.004,22.14,21.266,0.36%,346103
+2024/2/12,22.13,22.18,22.05,22.05,21.18,-0.41%,305893
+2024/2/13,22.07,22.08,21.94,21.99,21.122,-0.27%,275652
+2024/2/14,21.86,21.961,21.8,21.89,21.026,-0.45%,292679
+2024/2/15,21.86,21.905,21.78,21.8,20.94,-0.41%,325525
+2024/2/16,21.79,21.83,21.67,21.69,20.834,-0.50%,312622
+2024/2/20,22.01,22.09,21.855,22,21.132,1.43%,682674
+2024/2/21,22,22.18,22,22.15,21.276,0.68%,430718
+2024/2/22,21.92,22.135,21.92,22.09,21.218,-0.27%,564917
+2024/2/23,22.13,22.255,22.005,22.16,21.286,0.32%,501583
+2024/2/26,22.24,22.4,22.14,22.38,21.497,0.99%,429344
+2024/2/27,22.42,22.55,22.42,22.44,21.555,0.27%,547955
+2024/2/28,22.31,22.31,22.15,22.17,21.295,-1.20%,644059
+2024/2/29,22.12,22.2,22.035,22.18,21.305,0.05%,314103
+2024/3/1,22.21,22.21,22.03,22.2,21.324,0.09%,471085
+2024/3/4,22.44,22.52,22.395,22.45,21.564,1.13%,415024
+2024/3/5,22.25,22.3,22.165,22.19,21.314,-1.16%,183603
+2024/3/6,22.35,22.41,22.269,22.35,21.468,0.72%,273636
+2024/3/7,22.38,22.54,22.3,22.45,21.564,0.45%,334979
+2024/3/8,22.36,22.43,22.264,22.43,21.545,-0.09%,374772
+2024/3/11,22.5,22.79,22.48,22.74,21.843,1.38%,469838
+2024/3/12,22.8,23.02,22.75,23,22.092,1.14%,421030
+2024/3/13,22.89,22.99,22.83,22.96,22.054,-0.17%,308332
+2024/3/14,23.13,23.275,23,23.09,22.179,0.57%,583331
+2024/3/15,23.21,23.59,23.19,23.59,22.659,2.17%,1023320
+2024/3/18,23.54,23.72,23.4,23.72,22.784,0.55%,469435
+2024/3/19,23.72,23.737,23.455,23.55,22.621,-0.72%,532006
+2024/3/20,23.44,23.79,23.25,23.79,22.851,1.02%,456200
+2024/3/21,23.85,23.94,23.64,23.92,22.976,0.55%,672745
+2024/3/22,24,24.17,23.97,24.08,23.13,0.67%,556038
+2024/3/25,24.33,24.667,24.32,24.64,23.668,2.33%,491283
+2024/3/26,24.82,24.88,24.51,24.52,23.552,-0.49%,931144
+2024/3/27,24.36,24.695,24.3,24.67,23.697,0.61%,736185
+2024/3/28,24.67,24.85,24.525,24.76,23.783,0.36%,401598
+2024/4/1,24.8,25.135,24.79,25.07,24.081,1.25%,2074654
+2024/4/2,24.89,24.94,24.7,24.76,23.783,-1.24%,935279
+2024/4/3,24.63,24.81,24.545,24.7,23.725,-0.24%,1457639
+2024/4/4,24.68,24.81,24.59,24.8,23.821,0.40%,340963
+2024/4/5,24.81,25.09,24.79,25.08,24.09,1.13%,360388
+2024/4/8,25.24,25.28,24.865,24.88,23.898,-0.80%,820643
+2024/4/9,25.03,25.15,24.97,25.04,24.052,0.64%,440787
+2024/4/10,25.16,25.36,25.085,25.26,24.263,0.88%,1613161
+2024/4/11,25.36,25.37,25.18,25.2,24.206,-0.24%,320115
+2024/4/12,25.47,25.71,25.325,25.43,24.427,0.91%,418941
+2024/4/15,25.75,25.761,25.59,25.66,24.648,0.90%,462692
+2024/4/16,25.47,25.47,25,25.07,24.081,-2.30%,573506
+2024/4/17,25.24,25.56,25.24,25.41,24.407,1.36%,693675
+2024/4/18,25.73,25.96,25.655,25.93,24.907,2.05%,1067561
+2024/4/19,25.85,26.52,25.83,26.51,25.464,2.24%,893259
+2024/4/22,26.31,26.53,26.115,26.19,25.157,-1.21%,1019526
+2024/4/23,25.62,25.98,25.58,25.95,24.926,-0.92%,1118199
+2024/4/24,26.02,26.605,26.02,26.54,25.493,2.27%,1072893
+2024/4/25,26.4,26.545,25.94,26.17,25.137,-1.39%,554078
+2024/4/26,26.12,26.32,25.97,26.04,25.013,-0.50%,339803
+2024/4/29,25.59,25.63,24.81,25.1,24.11,-3.61%,1284709
+2024/4/30,24.76,24.958,24.61,24.64,23.668,-1.83%,725609
+2024/5/1,24.34,24.37,23.78,23.84,22.899,-3.25%,1599076
+2024/5/2,24,24.04,23.35,23.45,22.525,-1.64%,703469
+2024/5/3,23.83,24.11,23.665,23.97,23.024,2.22%,906655
+2024/5/6,23.72,23.88,23.682,23.78,22.842,-0.79%,1696778
+2024/5/7,24.16,24.64,24.16,24.5,23.533,3.03%,1670374
+2024/5/8,24.55,24.59,24.27,24.43,23.466,-0.29%,443367
+2024/5/9,24.51,24.565,24.37,24.4,23.437,-0.12%,435885
+2024/5/10,24.5,24.7,24.46,24.67,23.697,1.11%,729932
+2024/5/13,24.36,24.51,23.43,23.47,22.544,-4.86%,1122002
+2024/5/14,23.94,24.005,23.58,23.7,22.765,0.98%,1112685
+2024/5/15,23.84,23.975,23.718,23.86,22.919,0.68%,515693
+2024/5/16,23.68,23.745,23.455,23.5,22.573,-1.51%,617740
+2024/5/17,23.71,23.73,23.43,23.49,22.563,-0.04%,1914445
+2024/5/20,23.39,23.84,23.36,23.74,22.803,1.06%,1058883
+2024/5/21,23.89,24.07,23.87,24.01,23.063,1.14%,451396
+2024/5/22,24.24,24.28,24.065,24.11,23.159,0.42%,447740
+2024/5/23,24.32,24.775,24.32,24.63,23.658,2.16%,417903
+2024/5/24,24.61,24.765,24.45,24.67,23.697,0.16%,394168
+2024/5/28,24.96,25.345,24.87,25.21,24.215,2.19%,1112084
+2024/5/29,25.55,25.775,25.42,25.46,24.455,0.99%,576096
+2024/5/30,25.37,25.545,25.26,25.32,24.321,-0.55%,288072
+2024/5/31,25.28,25.34,24.985,25.13,24.138,-0.75%,489752
+2024/6/3,25.65,25.69,25.211,25.24,24.244,0.44%,772679
+2024/6/4,25.25,25.428,25.14,25.18,24.186,-0.24%,740974
+2024/6/5,25.11,25.26,24.99,25.22,24.225,0.16%,549107
+2024/6/6,25.39,25.593,25.375,25.53,24.523,1.23%,196111
+2024/6/7,25.43,25.43,25.17,25.37,24.369,-0.63%,328162
+2024/6/10,25.29,25.29,24.885,24.89,23.908,-1.89%,517478
+2024/6/11,25.2,25.415,25.2,25.27,24.273,1.53%,703528
+2024/6/12,25.53,25.83,25.25,25.75,24.734,1.90%,434128
+2024/6/13,25.99,26.17,25.81,25.85,24.83,0.39%,800211
+2024/6/14,25.89,25.92,25.18,25.61,24.599,-0.93%,630252
+2024/6/17,25.46,25.5,25.09,25.24,24.244,-1.44%,524477
+2024/6/18,25.38,25.435,25.145,25.29,24.292,0.20%,386182
+2024/6/20,25.4,25.56,24.81,24.82,23.841,-1.86%,376760
+2024/6/21,25.32,25.32,24.535,24.59,23.62,-0.93%,594306
+2024/6/24,24.09,24.295,23.99,24.26,23.303,-1.34%,520268
+2024/6/25,23.81,24.12,23.715,23.96,23.015,-1.24%,548448
+2024/6/26,23.86,24.07,23.6,23.91,22.967,-0.21%,311705
+2024/6/27,24,24.051,23.54,23.64,22.707,-1.13%,435007
+2024/6/28,23.77,24.05,23.75,23.8,22.861,0.68%,534599
+2024/7/1,23.53,23.65,23.24,23.62,22.688,-0.76%,738714
+2024/7/2,23.67,24.115,23.67,23.97,23.024,1.48%,290586
+2024/7/3,24.07,24.23,23.91,24.03,23.082,0.25%,550174
+2024/7/5,23.96,24.26,23.96,24.19,23.236,0.67%,305265
+2024/7/8,24.17,24.28,23.855,24.01,23.063,-0.74%,381462
+2024/7/9,24.19,24.49,24.14,24.36,23.399,1.46%,420576
+2024/7/10,24.18,24.24,23.97,24.06,23.111,-1.23%,248958
+2024/7/11,24.26,24.59,24.26,24.49,23.524,1.79%,712451
+2024/7/12,24.39,24.46,24.19,24.38,23.418,-0.45%,215984
+2024/7/15,24.11,24.43,24.055,24.24,23.284,-0.57%,310957
+2024/7/16,24,24.09,23.85,23.9,22.957,-1.40%,249859
+2024/7/17,23.84,23.98,23.79,23.9,22.957,0.00%,276711
+2024/7/18,23.99,24.05,23.88,23.95,23.005,0.21%,139300
+2024/7/19,23.94,24.08,23.615,23.64,22.707,-1.29%,259136
+2024/7/22,23.95,24.38,23.95,24.27,23.312,2.66%,252196
+2024/7/23,24.34,24.356,24.22,24.27,23.312,0.00%,137842
+2024/7/24,24.17,24.34,24.062,24.09,23.139,-0.74%,223616
+2024/7/25,23.84,24.02,23.76,23.93,22.986,-0.66%,149790
+2024/7/26,23.98,23.99,23.88,23.9,22.957,-0.13%,101687
+2024/7/29,23.7,23.76,23.52,23.63,22.698,-1.13%,332181
+2024/7/30,23.68,23.91,23.68,23.83,22.89,0.85%,135624
+2024/7/31,23.87,23.9,23.693,23.74,22.803,-0.38%,368027
+2024/8/1,23.58,23.61,23.222,23.26,22.342,-2.02%,278582
+2024/8/2,23.2,23.35,23.16,23.29,22.371,0.13%,210418
+2024/8/5,22.99,23.57,22.79,23.54,22.611,1.07%,352371
+2024/8/6,23.61,23.808,23.57,23.72,22.784,0.76%,397910
+2024/8/7,24.16,24.25,23.98,24.07,23.12,1.48%,392501
+2024/8/8,24.02,24.02,23.62,23.78,22.842,-1.20%,231231
+2024/8/9,24.22,24.29,23.945,24.21,23.255,1.81%,139989
+2024/8/12,24.06,24.151,23.78,23.98,23.034,-0.95%,208633
+2024/8/13,23.9,23.9,23.625,23.75,22.813,-0.96%,173917
+2024/8/14,23.53,23.85,23.53,23.76,22.822,0.04%,134985
+2024/8/15,23.93,24.017,23.74,23.74,22.803,-0.08%,160834
+2024/8/16,23.86,23.985,23.74,23.85,22.909,0.46%,284815
+2024/8/19,24,24.295,24,24.28,23.322,1.80%,256653
+2024/8/20,24.31,24.54,24.31,24.46,23.495,0.74%,328987
+2024/8/21,24.48,24.595,24.42,24.47,23.504,0.04%,282169
+2024/8/22,24.26,24.49,24.2,24.48,23.514,0.04%,147978
+2024/8/23,24.54,24.72,24.49,24.68,23.706,0.82%,296383
+2024/8/26,24.74,24.97,24.68,24.97,23.985,1.18%,276672
+2024/8/27,24.95,25.13,24.94,25.02,24.033,0.20%,229565
+2024/8/28,25.02,25.14,24.86,24.93,23.946,-0.36%,203971
+2024/8/29,24.71,24.896,24.69,24.87,23.889,-0.24%,230436
+2024/8/30,24.9,25.045,24.83,24.88,23.898,0.04%,227722
+2024/9/3,24.68,24.77,24.51,24.68,23.706,-0.80%,378893
+2024/9/4,24.34,24.37,24.251,24.31,23.351,-1.50%,309203
+2024/9/5,24.41,24.575,24.37,24.49,23.524,0.74%,197602
+2024/9/6,24.51,24.69,24.19,24.22,23.264,-1.10%,242548
+2024/9/9,24.46,24.725,24.451,24.65,23.677,1.78%,223509
+2024/9/10,24.6,24.6,24.45,24.49,23.524,-0.65%,347225
+2024/9/11,24.77,25.05,24.76,25.02,24.033,2.16%,457104
+2024/9/12,25.02,25.06,24.89,24.95,23.966,-0.28%,138839
+2024/9/13,24.99,25.4,24.99,25.19,24.196,0.96%,492281
+2024/9/16,25.4,25.515,25.255,25.34,24.34,0.60%,217239
+2024/9/17,25.26,25.49,25.23,25.47,24.465,0.51%,343123
+2024/9/18,25.59,25.7,25.48,25.64,24.628,0.67%,334120
+2024/9/19,25.66,25.78,25.61,25.63,24.619,-0.04%,776397
+2024/9/20,25.53,25.535,25.355,25.46,24.455,-0.66%,243477
+2024/9/23,25.83,25.96,25.82,25.95,24.926,1.92%,226341
+2024/9/24,26,26.19,26,26.14,25.109,0.73%,391379
+2024/9/25,26.03,26.32,26.02,26.32,25.281,0.69%,218758
+2024/9/26,26.76,27.1,26.375,26.44,25.397,0.46%,336982
+2024/9/27,26.32,26.56,26.32,26.55,25.502,0.42%,140538
+2024/9/30,26.03,26.157,25.97,26.09,25.061,-1.73%,219273
+2024/10/1,25.67,25.67,25.465,25.51,24.503,-2.22%,419613
+2024/10/2,25.38,25.63,25.36,25.53,24.523,0.08%,228026
+2024/10/3,25.52,25.632,25.38,25.55,24.542,0.08%,333093
+2024/10/4,25.39,25.478,25.335,25.39,24.388,-0.63%,181796
+2024/10/7,25.2,25.252,25.09,25.19,24.196,-0.79%,224054
+2024/10/8,25.34,25.38,25.2,25.34,24.34,0.60%,648699
+2024/10/9,25.45,25.61,25.43,25.57,24.561,0.91%,381621
+2024/10/10,25.59,25.85,25.53,25.76,24.744,0.74%,355281
+2024/10/11,25.97,26.085,25.868,25.96,24.936,0.78%,287600
+2024/10/14,25.9,25.98,25.76,25.81,24.792,-0.58%,306983
+2024/10/15,25.79,26.005,25.66,25.99,24.964,0.70%,252839
+2024/10/16,25.89,25.97,25.68,25.73,24.715,-1.00%,290790
+2024/10/17,25.57,25.77,25.2,25.67,24.657,-0.23%,183139
+2024/10/18,25.56,25.6,25.395,25.4,24.398,-1.05%,190861
+2024/10/21,25.29,25.49,25.29,25.36,24.359,-0.16%,221809
+2024/10/22,25.14,25.26,25.04,25.26,24.263,-0.39%,517007
+2024/10/23,25.03,25.22,25.03,25.2,24.206,-0.24%,305357
+2024/10/24,24.95,25.06,24.78,24.81,23.831,-1.55%,254922
+2024/10/25,24.83,24.93,24.8,24.84,23.86,0.12%,125864
+2024/10/28,24.98,25.06,24.9,25.04,24.052,0.81%,171679
+2024/10/29,25.17,25.44,25.17,25.33,24.331,1.16%,341029
+2024/10/30,25.26,25.54,25.24,25.53,24.523,0.79%,238302
+2024/10/31,25.55,25.55,25.33,25.5,24.494,-0.12%,236513
+2024/11/1,25.55,25.55,25.295,25.32,24.321,-0.71%,192124
+2024/11/4,25.34,25.5,25.26,25.34,24.34,0.08%,184262
+2024/11/5,25.4,25.4,25.29,25.34,24.34,0.00%,160339
+2024/11/6,24.93,25.16,24.86,25.15,24.158,-0.75%,258706
+2024/11/7,25.34,25.74,25.34,25.71,24.696,2.23%,266138
+2024/11/8,25.65,25.685,25.39,25.47,24.465,-0.93%,538790
+2024/11/11,25.35,25.42,25.23,25.38,24.379,-0.35%,681013
+2024/11/12,25.56,25.625,25.515,25.59,24.58,0.83%,215696
+2024/11/13,25.71,25.75,25.58,25.67,24.657,0.31%,298913
+2024/11/14,25.92,26.04,25.84,25.89,24.868,0.86%,496526
+2024/11/15,25.94,26.045,25.9,26,24.974,0.42%,294833
+2024/11/18,25.9,26.09,25.84,26.08,25.051,0.31%,350297
+2024/11/19,26.07,26.22,26.023,26.22,25.185,0.54%,441400
+2024/11/20,26.21,26.36,26.11,26.36,25.32,0.53%,435208
+2024/11/21,26.34,26.35,26.235,26.31,25.272,-0.19%,331879
+2024/11/22,26.48,26.65,26.46,26.51,25.464,0.76%,926376
+2024/11/25,26.63,26.72,26.5,26.53,25.483,0.08%,824520
+2024/11/26,26.55,26.79,26.55,26.77,25.714,0.90%,339756
+2024/11/27,26.83,26.92,26.8,26.89,25.829,0.45%,221843
+2024/11/29,26.87,26.89,26.74,26.76,25.704,-0.48%,140559
+2024/12/2,26.5,26.58,26.425,26.56,25.512,-0.75%,258558
+2024/12/3,26.54,26.55,26.432,26.44,25.397,-0.45%,414868
+2024/12/4,26.6,26.63,26.51,26.55,25.502,0.42%,523373
+2024/12/5,26.8,27,26.8,27,25.935,1.69%,235939
+2024/12/6,27.09,27.25,27.066,27.25,26.175,0.93%,442718
+2024/12/9,27.44,27.47,27.17,27.36,26.28,0.40%,570498
+2024/12/10,27.6,27.73,27.495,27.58,26.492,0.80%,363591
+2024/12/11,27.41,27.557,27.387,27.49,26.405,-0.33%,195044
+2024/12/12,27.55,27.63,27.431,27.46,26.376,-0.11%,262734
+2024/12/13,27.52,27.64,27.49,27.64,26.549,0.66%,118428
+2024/12/16,27.98,27.994,27.745,27.76,26.665,0.43%,176564
+2024/12/17,27.67,27.73,27.515,27.71,26.617,-0.18%,167892
+2024/12/18,27.81,28.03,27.72,27.83,26.732,0.43%,700913
+2024/12/19,27.91,27.91,27.32,27.33,26.252,-1.80%,489745
+2024/12/20,27.64,27.705,27.5,27.6,26.511,0.99%,348028
+2024/12/23,26.59,26.6,26.39,26.39,26.39,-4.38%,626973
+2024/12/24,26.4,26.59,26.385,26.53,26.53,0.53%,125478
+2024/12/26,26.19,26.41,26.11,26.25,26.25,-1.06%,268684
+2024/12/27,26.2,26.28,25.84,25.85,25.85,-1.52%,407174
+2024/12/30,26.42,26.42,26.23,26.27,26.27,1.62%,423727
+2024/12/31,26.33,26.6,26.31,26.59,26.59,1.22%,285912
+2025/1/2,26.67,26.7,26.335,26.62,26.62,0.11%,487461
+2025/1/3,26.43,26.52,26.29,26.49,26.49,-0.49%,998842
+2025/1/6,26.67,26.81,26.39,26.43,26.43,-0.23%,587146
+2025/1/7,26.48,26.555,26.431,26.5,26.5,0.26%,374512
+2025/1/8,26.2,26.4,26,26.36,26.36,-0.53%,469969
+2025/1/10,26.27,26.45,26.27,26.45,26.45,0.34%,325947
+2025/1/13,26.49,26.76,26.45,26.75,26.75,1.13%,528099
+2025/1/14,26.71,26.855,26.63,26.66,26.66,-0.34%,381956
+2025/1/15,26.73,26.82,26.67,26.73,26.73,0.26%,296132
+2025/1/16,26.48,26.48,26.333,26.34,26.34,-1.46%,390161
+2025/1/17,26.57,26.68,26.535,26.6,26.6,0.99%,360717
+2025/1/21,26.88,26.94,26.8,26.92,26.92,1.20%,268944
+2025/1/22,26.99,27.24,26.99,27.22,27.22,1.11%,401452
+2025/1/23,27.21,27.375,27.145,27.26,27.26,0.15%,325882
+2025/1/24,27.24,27.43,27.2,27.36,27.36,0.37%,171095
+2025/1/27,27.27,27.32,27.16,27.32,27.32,-0.15%,259971
+2025/1/28,27.32,27.615,27.305,27.56,27.56,0.88%,237444
+2025/1/29,27.83,28.017,27.8,27.92,27.92,1.31%,351725
+2025/1/30,27.88,27.88,27.66,27.72,27.72,-0.72%,171833
+2025/1/31,27.32,27.69,27.235,27.6,27.6,-0.43%,366574
+2025/2/3,27.63,27.83,27.5,27.64,27.64,0.14%,482823
+2025/2/4,27.67,27.795,27.62,27.73,27.73,0.33%,247876
+2025/2/5,27.69,27.885,27.69,27.87,27.87,0.50%,738381
+2025/2/6,27.83,27.83,27.61,27.68,27.68,-0.68%,169751
+2025/2/7,27.57,27.665,27.445,27.57,27.57,-0.40%,731498
+2025/2/10,27.7,27.895,27.67,27.89,27.89,1.16%,759505
+2025/2/11,27.85,27.985,27.8,27.89,27.89,0.00%,891899
+2025/2/12,27.84,28,27.84,27.97,27.97,0.29%,241680
+2025/2/13,28.07,28.33,28.055,28.19,28.19,0.79%,662374
+2025/2/14,28.33,28.44,28.1,28.17,28.17,-0.07%,301807
+2025/2/18,28.2,28.385,28.11,28.38,28.38,0.75%,556033
+2025/2/19,28.45,28.485,28.15,28.22,28.22,-0.56%,230787
+2025/2/20,28.12,28.12,27.86,27.92,27.92,-1.06%,305229
+2025/2/21,27.71,27.71,27.475,27.55,27.55,-1.33%,363927
+2025/2/24,27.48,27.48,26.98,27.03,27.03,-1.89%,582835
+2025/2/25,26.96,27.08,26.84,27.06,27.06,0.11%,382671
+2025/2/26,27.09,27.19,27.09,27.12,27.12,0.22%,148375
+2025/2/27,26.97,26.98,26.765,26.81,26.81,-1.14%,313062
+2025/2/28,26.81,26.81,26.45,26.49,26.49,-1.19%,468968
+2025/3/3,26.31,26.345,25.99,26.05,26.05,-1.66%,779027
+2025/3/4,25.95,26.26,25.86,26.19,26.19,0.54%,859386
+2025/3/5,26.45,26.485,26.22,26.39,26.39,0.76%,514758
+2025/3/6,26.13,26.37,26.04,26.29,26.29,-0.38%,713955
+2025/3/7,26.35,26.528,26.33,26.5,26.5,0.80%,401353
+2025/3/10,26.63,26.75,26.51,26.63,26.63,0.49%,375468
+2025/3/11,26.63,26.75,26.61,26.64,26.64,0.04%,181461
+2025/3/12,26.56,26.625,26.51,26.58,26.58,-0.23%,350893
+2025/3/13,26.7,26.735,26.605,26.62,26.62,0.15%,205839
+2025/3/14,26.42,26.49,26.31,26.46,26.46,-0.60%,286427
+2025/3/17,26.66,26.86,26.66,26.86,26.86,1.51%,170170
+2025/3/18,26.95,26.997,26.79,26.86,26.86,0.00%,243538
+2025/3/19,26.86,26.965,26.84,26.85,26.85,-0.04%,246534
+2025/3/20,26.77,27.032,26.77,26.9,26.9,0.19%,245952
+2025/3/21,26.8,26.83,26.675,26.74,26.74,-0.59%,206329
+2025/3/24,26.8,26.8,26.65,26.68,26.68,-0.22%,345114
+2025/3/25,26.71,26.8,26.65,26.77,26.77,0.34%,120683
+2025/3/26,26.68,26.69,26.545,26.57,26.57,-0.75%,124715
+2025/3/27,26.45,26.48,26.26,26.43,26.43,-0.53%,182466
+2025/3/28,26.39,26.47,26.29,26.47,26.47,0.15%,83991
+2025/3/31,26.45,26.46,26.31,26.34,26.34,-0.49%,212581
+2025/4/1,26.51,26.94,26.49,26.93,26.93,2.24%,413291
+2025/4/2,26.88,27.22,26.86,27.18,27.18,0.93%,290599
+2025/4/3,26.89,27.175,26.83,26.98,26.98,-0.74%,545275
+2025/4/4,26.55,26.55,26.04,26.14,26.14,-3.11%,803035
+2025/4/7,25.85,26.23,25.46,25.47,25.47,-2.56%,782628
+2025/4/8,25.77,25.83,25.27,25.27,25.27,-0.79%,481717
+2025/4/9,25.37,26.05,25.285,26.02,26.02,2.97%,658676
+2025/4/10,25.86,25.94,25.69,25.76,25.76,-1.00%,297861
+2025/4/11,25.98,26.34,25.98,26.31,26.31,2.14%,560534
+2025/4/14,26.26,26.36,26.17,26.28,26.28,-0.11%,181573
+2025/4/15,26.21,26.24,26.13,26.14,26.14,-0.53%,258127
\ No newline at end of file