diff --git "a/PanelTS/ETF/DBC.csv" "b/PanelTS/ETF/DBC.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/DBC.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,17.97,18.05,17.874,17.94,15.681,-0.22%,1226503
+2015/4/20,17.81,17.93,17.78,17.86,15.611,-0.45%,1002802
+2015/4/21,17.78,17.84,17.69,17.73,15.498,-0.73%,1305449
+2015/4/22,17.78,17.83,17.71,17.79,15.55,0.34%,762762
+2015/4/23,17.86,18.09,17.85,18.01,15.742,1.24%,1057849
+2015/4/24,17.99,18.02,17.92,18,15.734,-0.06%,700567
+2015/4/27,18.01,18.07,17.96,18,15.734,0.00%,833549
+2015/4/28,18.02,18.11,17.98,18.03,15.76,0.17%,815535
+2015/4/29,18.04,18.246,18.015,18.15,15.865,0.67%,1774027
+2015/4/30,18.16,18.29,18.095,18.29,15.987,0.77%,1166456
+2015/5/1,18.19,18.27,18.113,18.27,15.97,-0.11%,2015361
+2015/5/4,18.2,18.26,18.17,18.26,15.961,-0.05%,2095204
+2015/5/5,18.42,18.49,18.4,18.41,16.092,0.82%,1615291
+2015/5/6,18.41,18.68,18.39,18.41,16.092,0.00%,2812448
+2015/5/7,18.4,18.4,18.09,18.12,15.839,-1.58%,1007460
+2015/5/8,18.11,18.26,18.02,18.22,15.926,0.55%,1711561
+2015/5/11,18.22,18.24,18.05,18.14,15.856,-0.44%,1494339
+2015/5/12,18.2,18.44,18.19,18.33,16.022,1.05%,1241232
+2015/5/13,18.49,18.5,18.34,18.35,16.04,0.11%,1246938
+2015/5/14,18.46,18.5,18.36,18.46,16.136,0.60%,2321908
+2015/5/15,18.31,18.46,18.254,18.45,16.127,-0.05%,2034862
+2015/5/18,18.4,18.43,18.33,18.4,16.083,-0.27%,1773477
+2015/5/19,18.21,18.21,17.95,18.01,15.742,-2.12%,1463252
+2015/5/20,18.02,18.05,17.95,17.97,15.707,-0.22%,2551101
+2015/5/21,18.1,18.25,18.1,18.19,15.9,1.22%,974766
+2015/5/22,18.04,18.07,17.96,17.99,15.725,-1.10%,1452212
+2015/5/26,17.78,17.81,17.58,17.64,15.419,-1.95%,1366939
+2015/5/27,17.49,17.56,17.372,17.4,15.209,-1.36%,1392367
+2015/5/28,17.38,17.5,17.3,17.49,15.288,0.52%,3380418
+2015/5/29,17.48,17.749,17.46,17.71,15.48,1.26%,1347675
+2015/6/1,17.68,17.755,17.6,17.67,15.445,-0.23%,2012975
+2015/6/2,17.78,17.9,17.72,17.88,15.629,1.19%,1085513
+2015/6/3,17.8,17.86,17.624,17.65,15.428,-1.29%,1091185
+2015/6/4,17.55,17.56,17.424,17.49,15.288,-0.91%,1296652
+2015/6/5,17.32,17.58,17.28,17.57,15.358,0.46%,1161407
+2015/6/8,17.55,17.61,17.52,17.58,15.367,0.06%,1448986
+2015/6/9,17.84,17.92,17.81,17.86,15.611,1.59%,1221809
+2015/6/10,18.05,18.08,17.895,17.93,15.672,0.39%,1223425
+2015/6/11,17.88,17.88,17.73,17.77,15.533,-0.89%,719085
+2015/6/12,17.7,17.74,17.58,17.59,15.375,-1.01%,3527765
+2015/6/15,17.47,17.56,17.46,17.51,15.305,-0.45%,1343849
+2015/6/16,17.51,17.59,17.46,17.56,15.349,0.29%,577092
+2015/6/17,17.75,17.8,17.45,17.61,15.393,0.28%,693925
+2015/6/18,17.66,17.69,17.59,17.61,15.393,0.00%,1668471
+2015/6/19,17.42,17.49,17.36,17.45,15.253,-0.91%,1648645
+2015/6/22,17.39,17.55,17.34,17.51,15.305,0.34%,1015161
+2015/6/23,17.48,17.73,17.47,17.72,15.489,1.20%,630542
+2015/6/24,17.66,17.76,17.565,17.6,15.384,-0.68%,2268051
+2015/6/25,17.56,17.65,17.52,17.62,15.402,0.11%,887301
+2015/6/26,17.69,17.76,17.59,17.7,15.471,0.45%,550667
+2015/6/29,17.64,17.72,17.6,17.62,15.402,-0.45%,2299117
+2015/6/30,17.67,18.05,17.65,18,15.734,2.16%,1582618
+2015/7/1,17.86,17.89,17.71,17.78,15.541,-1.22%,3885364
+2015/7/2,17.8,17.94,17.735,17.75,15.515,-0.17%,1855030
+2015/7/6,17.32,17.37,17.14,17.17,15.008,-3.27%,2304875
+2015/7/7,17.06,17.1,16.72,17.07,14.921,-0.58%,4409526
+2015/7/8,17.03,17.12,16.9,16.99,14.851,-0.47%,4364007
+2015/7/9,17.2,17.29,17.11,17.19,15.026,1.18%,2278443
+2015/7/10,17.23,17.355,17.16,17.27,15.096,0.47%,1117924
+2015/7/13,17.24,17.37,17.11,17.28,15.104,0.06%,2425456
+2015/7/14,17.17,17.29,17.14,17.22,15.052,-0.35%,867168
+2015/7/15,17.11,17.15,17,17.02,14.877,-1.16%,914516
+2015/7/16,17.07,17.2,16.93,16.94,14.807,-0.47%,822375
+2015/7/17,16.91,16.91,16.75,16.85,14.728,-0.53%,938200
+2015/7/20,16.67,16.73,16.58,16.58,14.492,-1.60%,2006164
+2015/7/21,16.63,16.75,16.6,16.65,14.554,0.42%,1044558
+2015/7/22,16.51,16.58,16.41,16.41,14.344,-1.44%,2034141
+2015/7/23,16.47,16.5,16.27,16.27,14.221,-0.85%,6627699
+2015/7/24,16.2,16.23,16.065,16.14,14.108,-0.80%,1264790
+2015/7/27,15.95,16.01,15.82,15.83,13.837,-1.92%,2407206
+2015/7/28,15.92,16.059,15.88,15.96,13.951,0.82%,2157397
+2015/7/29,15.93,16.1,15.92,16.01,13.994,0.31%,1239665
+2015/7/30,16,16.073,15.92,15.95,13.942,-0.37%,997517
+2015/7/31,16.02,16.02,15.72,15.73,13.749,-1.38%,1807464
+2015/8/3,15.55,15.65,15.44,15.47,13.522,-1.65%,2939046
+2015/8/4,15.57,15.62,15.5,15.56,13.601,0.58%,2741323
+2015/8/5,15.6,15.665,15.432,15.5,13.548,-0.39%,1415233
+2015/8/6,15.43,15.49,15.39,15.49,13.54,-0.06%,1767144
+2015/8/7,15.43,15.495,15.41,15.43,13.487,-0.39%,1940404
+2015/8/10,15.5,15.82,15.485,15.76,13.776,2.14%,2061632
+2015/8/11,15.57,15.575,15.44,15.55,13.592,-1.33%,1092352
+2015/8/12,15.62,15.695,15.39,15.5,13.548,-0.32%,1831901
+2015/8/13,15.44,15.45,15.36,15.43,13.487,-0.45%,1304373
+2015/8/14,15.39,15.47,15.33,15.33,13.4,-0.65%,876075
+2015/8/17,15.37,15.4,15.27,15.27,13.347,-0.39%,1824407
+2015/8/18,15.17,15.24,15.11,15.19,13.277,-0.52%,1641335
+2015/8/19,15.21,15.25,14.97,15.02,13.129,-1.12%,1718482
+2015/8/20,15.16,15.18,15.02,15.06,13.164,0.27%,4386192
+2015/8/21,14.96,14.967,14.77,14.81,12.945,-1.66%,2750650
+2015/8/24,14.41,14.64,14.35,14.44,12.622,-2.50%,3776878
+2015/8/25,14.68,14.71,14.47,14.5,12.674,0.42%,3132688
+2015/8/26,14.46,14.49,14.33,14.41,12.596,-0.62%,2180666
+2015/8/27,14.6,14.96,14.55,14.93,13.05,3.61%,2094792
+2015/8/28,14.99,15.43,14.99,15.32,13.391,2.61%,6212793
+2015/8/31,15.15,15.79,15,15.69,13.715,2.42%,2227624
+2015/9/1,15.49,15.525,15.145,15.17,13.26,-3.31%,2494205
+2015/9/2,15.36,15.37,14.98,15.3,13.374,0.86%,3646344
+2015/9/3,15.33,15.58,15.295,15.4,13.461,0.65%,1687834
+2015/9/4,15.31,15.36,15.19,15.21,13.295,-1.23%,837725
+2015/9/8,15.25,15.36,15.11,15.32,13.391,0.72%,1278573
+2015/9/9,15.34,15.355,15.08,15.12,13.216,-1.31%,1918581
+2015/9/10,15.13,15.3,15.1,15.25,13.33,0.86%,2398227
+2015/9/11,15.12,15.3,14.99,15.23,13.312,-0.13%,1160175
+2015/9/14,15.12,15.159,15.03,15.04,13.146,-1.25%,803955
+2015/9/15,15.05,15.1,14.995,15.09,13.19,0.33%,649245
+2015/9/16,15.2,15.4,15.19,15.34,13.409,1.66%,1767008
+2015/9/17,15.28,15.319,15.135,15.24,13.321,-0.65%,1326677
+2015/9/18,15.12,15.15,14.93,15.01,13.12,-1.51%,1213718
+2015/9/21,15.07,15.19,15.05,15.18,13.269,1.13%,883555
+2015/9/22,14.97,15.11,14.92,15.09,13.19,-0.59%,1021441
+2015/9/23,15.19,15.29,14.96,14.97,13.085,-0.80%,1423666
+2015/9/24,14.92,15.09,14.915,15.06,13.164,0.60%,1711256
+2015/9/25,15.11,15.2,15.05,15.15,13.243,0.60%,1286655
+2015/9/28,15,15.05,14.9,14.94,13.059,-1.39%,1424195
+2015/9/29,14.97,15.09,14.95,15.04,13.146,0.67%,1407473
+2015/9/30,15.07,15.194,15.05,15.15,13.243,0.73%,1466331
+2015/10/1,15.32,15.37,15.015,15.05,13.155,-0.66%,2237871
+2015/10/2,14.92,15.17,14.91,15.15,13.243,0.66%,4613605
+2015/10/5,15.31,15.36,15.28,15.35,13.417,1.32%,1696136
+2015/10/6,15.43,15.68,15.43,15.65,13.68,1.95%,1805724
+2015/10/7,15.79,15.82,15.55,15.62,13.653,-0.19%,1087664
+2015/10/8,15.57,15.73,15.539,15.69,13.715,0.45%,1294136
+2015/10/9,15.8,15.86,15.69,15.76,13.776,0.45%,2042909
+2015/10/12,15.79,15.8,15.46,15.51,13.557,-1.59%,1072758
+2015/10/13,15.39,15.55,15.37,15.41,13.47,-0.64%,1571304
+2015/10/14,15.44,15.48,15.34,15.45,13.505,0.26%,1495321
+2015/10/15,15.36,15.435,15.25,15.41,13.47,-0.26%,1624403
+2015/10/16,15.45,15.47,15.28,15.42,13.479,0.06%,1383386
+2015/10/19,15.23,15.249,15.11,15.14,13.234,-1.82%,1160400
+2015/10/20,15.105,15.214,15.08,15.17,13.26,0.20%,1591223
+2015/10/21,15.06,15.11,14.96,15.04,13.146,-0.86%,2500879
+2015/10/22,15.15,15.21,15.04,15.09,13.19,0.33%,1326864
+2015/10/23,15.02,15.06,14.95,15,13.111,-0.60%,1363376
+2015/10/26,14.99,15.035,14.95,14.96,13.076,-0.27%,1226475
+2015/10/27,14.89,14.95,14.86,14.89,13.015,-0.47%,1547054
+2015/10/28,14.93,15.24,14.93,15.14,13.234,1.68%,1690708
+2015/10/29,15.08,15.18,15.04,15.05,13.155,-0.59%,1501309
+2015/10/30,15.08,15.26,15.05,15.2,13.286,1.00%,1446457
+2015/11/2,15.1,15.18,15.07,15.12,13.216,-0.53%,2485489
+2015/11/3,15.22,15.44,15.2,15.39,13.452,1.79%,1988739
+2015/11/4,15.38,15.44,15.11,15.13,13.225,-1.69%,1556920
+2015/11/5,15.04,15.1,14.96,15.01,13.12,-0.79%,2661723
+2015/11/6,14.91,14.96,14.84,14.92,13.041,-0.60%,786289
+2015/11/9,14.9,14.92,14.75,14.79,12.928,-0.87%,2315496
+2015/11/10,14.76,14.845,14.7,14.76,12.902,-0.20%,1055975
+2015/11/11,14.82,14.83,14.57,14.61,12.771,-1.02%,1133860
+2015/11/12,14.44,14.55,14.38,14.4,12.587,-1.44%,1817348
+2015/11/13,14.39,14.39,14.25,14.29,12.491,-0.76%,1517353
+2015/11/16,14.23,14.37,14.12,14.36,12.552,0.49%,1107774
+2015/11/17,14.25,14.28,14.14,14.14,12.36,-1.53%,1094820
+2015/11/18,14.22,14.24,14.05,14.2,12.412,0.42%,1851031
+2015/11/19,14.19,14.27,14.183,14.2,12.412,0.00%,2045773
+2015/11/20,14.25,14.36,14.18,14.18,12.395,-0.14%,2169472
+2015/11/23,14.16,14.37,14.16,14.29,12.491,0.78%,3993559
+2015/11/24,14.49,14.59,14.29,14.52,12.692,1.61%,1308999
+2015/11/25,14.4,14.526,14.315,14.5,12.674,-0.14%,1427294
+2015/11/27,14.35,14.4,14.23,14.28,12.482,-1.52%,1606839
+2015/11/30,14.32,14.4,14.18,14.19,12.403,-0.63%,2975400
+2015/12/1,14.3,14.41,14.25,14.35,12.543,1.13%,2226174
+2015/12/2,14.17,14.294,14.02,14.05,12.281,-2.09%,2108818
+2015/12/3,14.11,14.35,14.06,14.21,12.421,1.14%,2703411
+2015/12/4,14.15,14.265,14.11,14.19,12.403,-0.14%,2145027
+2015/12/7,14,14.04,13.76,13.78,12.045,-2.89%,2197030
+2015/12/8,13.67,13.834,13.65,13.71,11.984,-0.51%,3011136
+2015/12/9,13.78,13.92,13.62,13.72,11.993,0.07%,2688049
+2015/12/10,13.68,13.772,13.665,13.67,11.949,-0.36%,2076633
+2015/12/11,13.64,13.708,13.49,13.53,11.826,-1.02%,4237899
+2015/12/14,13.4,13.55,13.36,13.44,11.748,-0.67%,2631700
+2015/12/15,13.48,13.6,13.41,13.41,11.722,-0.22%,2862829
+2015/12/16,13.36,13.42,13.275,13.35,11.669,-0.45%,3436926
+2015/12/17,13.29,13.3,13.18,13.21,11.547,-1.05%,8948480
+2015/12/18,13.26,13.444,13.26,13.27,11.599,0.45%,2764153
+2015/12/21,13.2,13.3,13.16,13.21,11.547,-0.45%,4462255
+2015/12/22,13.22,13.26,13.13,13.15,11.494,-0.45%,3484305
+2015/12/23,13.26,13.42,13.25,13.39,11.704,1.83%,5518153
+2015/12/24,13.45,13.47,13.39,13.39,11.704,0.00%,1391689
+2015/12/28,13.25,13.3,13.178,13.2,11.538,-1.42%,2958906
+2015/12/29,13.38,13.46,13.37,13.42,11.73,1.67%,5314700
+2015/12/30,13.31,13.34,13.24,13.29,11.617,-0.97%,3190170
+2015/12/31,13.22,13.49,13.22,13.36,11.678,0.53%,2373178
+2016/1/4,13.42,13.51,13.188,13.26,11.59,-0.75%,2307559
+2016/1/5,13.22,13.25,13.13,13.13,11.477,-0.98%,1210003
+2016/1/6,12.96,13.06,12.88,12.92,11.293,-1.60%,2668634
+2016/1/7,12.79,12.984,12.76,12.86,11.241,-0.46%,10692400
+2016/1/8,12.87,12.88,12.76,12.8,11.188,-0.47%,2809649
+2016/1/11,12.73,12.92,12.44,12.45,10.882,-2.73%,2629099
+2016/1/12,12.51,12.54,12.26,12.37,10.813,-0.64%,2398288
+2016/1/13,12.41,12.47,12.24,12.3,10.751,-0.57%,2554217
+2016/1/14,12.26,12.36,12.21,12.33,10.778,0.24%,1813099
+2016/1/15,12.13,12.19,12.03,12.065,10.546,-2.15%,1963468
+2016/1/19,12.09,12.116,11.95,11.97,10.463,-0.79%,3776801
+2016/1/20,11.85,11.91,11.7,11.88,10.384,-0.75%,2219121
+2016/1/21,11.79,12.11,11.78,12.04,10.524,1.35%,2564094
+2016/1/22,12.31,12.41,12.253,12.4,10.839,2.99%,1994486
+2016/1/25,12.28,12.37,12.12,12.13,10.603,-2.18%,1983060
+2016/1/26,12.25,12.53,12.24,12.37,10.813,1.98%,2018593
+2016/1/27,12.37,12.61,12.29,12.52,10.944,1.21%,1485174
+2016/1/28,12.72,12.77,12.55,12.66,11.066,1.12%,1943231
+2016/1/29,12.71,12.82,12.61,12.78,11.171,0.95%,2920583
+2016/2/1,12.63,12.66,12.502,12.54,10.961,-1.88%,1724621
+2016/2/2,12.3,12.4,12.23,12.32,10.769,-1.75%,5602483
+2016/2/3,12.48,12.64,12.311,12.63,11.04,2.52%,3106627
+2016/2/4,12.73,12.79,12.56,12.61,11.022,-0.16%,2606409
+2016/2/5,12.58,12.63,12.48,12.53,10.952,-0.63%,1709196
+2016/2/8,12.59,12.615,12.46,12.47,10.9,-0.48%,1685762
+2016/2/9,12.37,12.425,12.1,12.15,10.62,-2.57%,2762879
+2016/2/10,12.14,12.28,12.105,12.17,10.638,0.16%,3157085
+2016/2/11,12.18,12.34,12.15,12.32,10.769,1.23%,1966679
+2016/2/12,12.38,12.57,12.34,12.5,10.926,1.46%,3251397
+2016/2/16,12.55,12.55,12.32,12.36,10.804,-1.12%,3558856
+2016/2/17,12.41,12.67,12.39,12.62,11.031,2.10%,1704303
+2016/2/18,12.7,12.71,12.52,12.55,10.97,-0.55%,2005534
+2016/2/19,12.47,12.48,12.38,12.44,10.874,-0.88%,835454
+2016/2/22,12.57,12.65,12.57,12.63,11.04,1.53%,719034
+2016/2/23,12.58,12.58,12.4,12.46,10.891,-1.35%,1496750
+2016/2/24,12.37,12.665,12.36,12.62,11.031,1.28%,2438942
+2016/2/25,12.57,12.7,12.445,12.61,11.022,-0.08%,3589434
+2016/2/26,12.78,12.81,12.55,12.59,11.005,-0.16%,1686545
+2016/2/29,12.66,12.76,12.62,12.75,11.145,1.27%,1813965
+2016/3/1,12.74,12.8,12.645,12.76,11.153,0.08%,2144553
+2016/3/2,12.73,12.87,12.7,12.83,11.215,0.55%,4519730
+2016/3/3,12.79,12.92,12.76,12.9,11.276,0.55%,1597034
+2016/3/4,12.96,13.16,12.94,13.15,11.494,1.94%,2063861
+2016/3/7,13.2,13.43,13.17,13.39,11.704,1.83%,2785526
+2016/3/8,13.39,13.39,13.21,13.21,11.547,-1.34%,2116396
+2016/3/9,13.3,13.43,13.27,13.41,11.722,1.51%,2552678
+2016/3/10,13.33,13.43,13.285,13.39,11.704,-0.15%,2836660
+2016/3/11,13.5,13.53,13.4,13.44,11.748,0.37%,1010876
+2016/3/14,13.34,13.35,13.23,13.32,11.643,-0.89%,1062867
+2016/3/15,13.25,13.25,13.13,13.21,11.547,-0.83%,1619163
+2016/3/16,13.24,13.45,13.24,13.44,11.748,1.74%,2430959
+2016/3/17,13.52,13.62,13.48,13.59,11.879,1.12%,1000439
+2016/3/18,13.63,13.68,13.525,13.58,11.87,-0.07%,1791070
+2016/3/21,13.57,13.64,13.51,13.62,11.905,0.29%,9810500
+2016/3/22,13.61,13.73,13.59,13.72,11.993,0.73%,1498785
+2016/3/23,13.53,13.56,13.41,13.43,11.739,-2.11%,3167112
+2016/3/24,13.24,13.41,13.23,13.35,11.669,-0.60%,1838669
+2016/3/28,13.35,13.4,13.301,13.39,11.704,0.30%,1000269
+2016/3/29,13.26,13.37,13.21,13.36,11.678,-0.22%,2303626
+2016/3/30,13.45,13.51,13.3,13.31,11.634,-0.37%,1336090
+2016/3/31,13.3,13.41,13.27,13.29,11.617,-0.15%,3581737
+2016/4/1,13.07,13.13,13.02,13.06,11.416,-1.73%,1170772
+2016/4/4,13,13.08,12.86,12.88,11.258,-1.38%,4662333
+2016/4/5,12.86,12.87,12.78,12.85,11.232,-0.23%,1832986
+2016/4/6,12.86,13.04,12.82,12.99,11.354,1.09%,4849547
+2016/4/7,12.96,12.99,12.855,12.95,11.32,-0.31%,1046189
+2016/4/8,13.18,13.3,13.14,13.26,11.59,2.39%,1298817
+2016/4/11,13.29,13.39,13.29,13.36,11.678,0.75%,1763810
+2016/4/12,13.49,13.7,13.46,13.65,11.931,2.17%,2560067
+2016/4/13,13.68,13.77,13.645,13.72,11.993,0.51%,1907918
+2016/4/14,13.71,13.724,13.59,13.61,11.896,-0.80%,1084591
+2016/4/15,13.49,13.61,13.41,13.56,11.853,-0.37%,879415
+2016/4/18,13.41,13.675,13.375,13.62,11.905,0.44%,1204652
+2016/4/19,13.76,13.94,13.74,13.91,12.159,2.13%,2226968
+2016/4/20,13.85,14.24,13.823,14.18,12.395,1.94%,2408153
+2016/4/21,14.26,14.26,14.04,14.12,12.342,-0.42%,2701963
+2016/4/22,14.15,14.27,14.025,14.06,12.29,-0.42%,2134911
+2016/4/25,14.08,14.15,14.01,14.05,12.281,-0.07%,1574188
+2016/4/26,14.11,14.25,14.07,14.23,12.438,1.28%,1528322
+2016/4/27,14.32,14.39,14.13,14.36,12.552,0.91%,1682622
+2016/4/28,14.37,14.51,14.345,14.44,12.622,0.56%,1944179
+2016/4/29,14.6,14.63,14.475,14.58,12.744,0.97%,8719280
+2016/5/2,14.52,14.52,14.35,14.38,12.569,-1.37%,6749044
+2016/5/3,14.29,14.296,14.09,14.16,12.377,-1.53%,2723550
+2016/5/4,14.24,14.32,14.06,14.17,12.386,0.07%,2021196
+2016/5/5,14.34,14.34,13.96,14.03,12.264,-0.99%,1184157
+2016/5/6,14,14.24,13.97,14.12,12.342,0.64%,6854168
+2016/5/9,13.96,13.99,13.8,13.81,12.071,-2.20%,2163340
+2016/5/10,13.92,14.18,13.92,14.15,12.368,2.46%,1420899
+2016/5/11,14.21,14.5,14.16,14.48,12.657,2.33%,1851090
+2016/5/12,14.53,14.53,14.32,14.5,12.674,0.14%,1270674
+2016/5/13,14.41,14.51,14.38,14.48,12.657,-0.14%,1550842
+2016/5/16,14.62,14.69,14.58,14.64,12.797,1.10%,3273513
+2016/5/17,14.63,14.77,14.617,14.75,12.893,0.75%,1425240
+2016/5/18,14.65,14.82,14.62,14.64,12.797,-0.75%,1987253
+2016/5/19,14.49,14.62,14.4,14.6,12.762,-0.27%,5004334
+2016/5/20,14.68,14.74,14.57,14.66,12.814,0.41%,3424840
+2016/5/23,14.49,14.61,14.48,14.58,12.744,-0.55%,1290225
+2016/5/24,14.53,14.69,14.53,14.58,12.744,0.00%,964187
+2016/5/25,14.62,14.76,14.6,14.75,12.893,1.17%,1638538
+2016/5/26,14.83,14.85,14.67,14.74,12.884,-0.07%,1422519
+2016/5/27,14.71,14.83,14.67,14.8,12.937,0.41%,1472520
+2016/5/31,14.81,14.89,14.7,14.71,12.858,-0.61%,10014960
+2016/6/1,14.6,14.86,14.58,14.86,12.989,1.02%,3179177
+2016/6/2,14.79,14.99,14.76,14.89,13.015,0.20%,6854413
+2016/6/3,15.01,15.02,14.91,14.99,13.103,0.67%,2211324
+2016/6/6,15.14,15.2,15.09,15.17,13.26,1.20%,2936937
+2016/6/7,15.19,15.32,15.18,15.32,13.391,0.99%,1394192
+2016/6/8,15.5,15.59,15.471,15.58,13.618,1.70%,2748203
+2016/6/9,15.44,15.57,15.42,15.55,13.592,-0.19%,3062151
+2016/6/10,15.43,15.477,15.34,15.36,13.426,-1.22%,2965654
+2016/6/13,15.35,15.46,15.32,15.36,13.426,0.00%,1594553
+2016/6/14,15.25,15.31,15.18,15.26,13.339,-0.65%,1276513
+2016/6/15,15.24,15.32,15.14,15.18,13.269,-0.52%,1829775
+2016/6/16,15.15,15.15,14.89,14.92,13.041,-1.71%,1836490
+2016/6/17,15.14,15.29,15.11,15.27,13.347,2.35%,2476254
+2016/6/20,15.32,15.46,15.29,15.41,13.47,0.92%,1654100
+2016/6/21,15.28,15.33,15.195,15.29,13.365,-0.78%,1550514
+2016/6/22,15.36,15.4,15.144,15.2,13.286,-0.59%,2251125
+2016/6/23,15.25,15.33,15.17,15.32,13.391,0.79%,1561522
+2016/6/24,14.93,15.06,14.93,15.01,13.12,-2.02%,1582991
+2016/6/27,15,15,14.85,14.98,13.094,-0.20%,2276948
+2016/6/28,15.19,15.22,15.07,15.22,13.304,1.60%,1645774
+2016/6/29,15.32,15.52,15.28,15.44,13.496,1.45%,1671011
+2016/6/30,15.36,15.44,15.26,15.35,13.417,-0.58%,2216115
+2016/7/1,15.36,15.55,15.33,15.54,13.583,1.24%,3913561
+2016/7/5,15.55,15.55,15,15.1,13.199,-2.83%,4526763
+2016/7/6,14.94,15.17,14.9,15.16,13.251,0.40%,2535348
+2016/7/7,15.25,15.27,14.69,14.73,12.875,-2.84%,3347877
+2016/7/8,14.82,14.9,14.765,14.88,13.007,1.02%,1516755
+2016/7/11,14.99,15,14.82,14.82,12.954,-0.40%,1756835
+2016/7/12,15.04,15.14,14.94,15.1,13.199,1.89%,1414892
+2016/7/13,15.13,15.2,14.85,14.91,13.033,-1.26%,2742579
+2016/7/14,15.03,15.06,14.944,14.97,13.085,0.40%,1644964
+2016/7/15,14.97,15.03,14.91,14.93,13.05,-0.27%,1406839
+2016/7/18,14.8,14.89,14.75,14.86,12.989,-0.47%,1465052
+2016/7/19,14.84,14.855,14.75,14.77,12.91,-0.61%,854286
+2016/7/20,14.61,14.768,14.58,14.67,12.823,-0.68%,1813094
+2016/7/21,14.72,14.73,14.59,14.59,12.753,-0.55%,1309034
+2016/7/22,14.55,14.58,14.45,14.56,12.727,-0.21%,1728287
+2016/7/25,14.46,14.47,14.38,14.4,12.587,-1.10%,1248359
+2016/7/26,14.37,14.41,14.32,14.34,12.534,-0.42%,1451602
+2016/7/27,14.36,14.419,14.15,14.2,12.412,-0.98%,2628932
+2016/7/28,14.22,14.25,14.13,14.16,12.377,-0.28%,1234980
+2016/7/29,14.14,14.31,14.1,14.28,12.482,0.85%,3017350
+2016/8/1,14.16,14.19,14.004,14.03,12.264,-1.75%,4540620
+2016/8/2,14.18,14.23,13.96,14.01,12.246,-0.14%,3700342
+2016/8/3,14.04,14.24,13.98,14.24,12.447,1.64%,2559565
+2016/8/4,14.14,14.355,14.09,14.3,12.5,0.42%,1414638
+2016/8/5,14.3,14.36,14.23,14.36,12.552,0.42%,2201449
+2016/8/8,14.45,14.52,14.43,14.44,12.622,0.56%,2999929
+2016/8/9,14.49,14.545,14.385,14.4,12.587,-0.28%,1660337
+2016/8/10,14.48,14.55,14.23,14.23,12.438,-1.18%,2213194
+2016/8/11,14.32,14.54,14.29,14.45,12.631,1.55%,1959253
+2016/8/12,14.49,14.59,14.46,14.56,12.727,0.76%,1653703
+2016/8/15,14.65,14.81,14.64,14.8,12.937,1.65%,1281782
+2016/8/16,14.82,14.94,14.765,14.92,13.041,0.81%,3543353
+2016/8/17,14.91,15,14.815,14.98,13.094,0.40%,2806720
+2016/8/18,15.05,15.2,15.04,15.17,13.26,1.27%,1961535
+2016/8/19,15.11,15.15,15.04,15.12,13.216,-0.33%,1215368
+2016/8/22,14.99,15.04,14.944,14.98,13.094,-0.93%,931685
+2016/8/23,14.89,15.09,14.865,15.04,13.146,0.40%,934033
+2016/8/24,14.97,15.01,14.815,14.86,12.989,-1.20%,1471723
+2016/8/25,14.88,14.925,14.84,14.92,13.041,0.40%,694634
+2016/8/26,14.91,15.09,14.82,14.87,12.998,-0.34%,808527
+2016/8/29,14.82,14.84,14.78,14.81,12.945,-0.40%,841680
+2016/8/30,14.79,14.82,14.637,14.67,12.823,-0.95%,1382281
+2016/8/31,14.55,14.6,14.35,14.39,12.578,-1.91%,13259509
+2016/9/1,14.3,14.33,14.18,14.23,12.438,-1.11%,2226954
+2016/9/2,14.38,14.44,14.35,14.39,12.578,1.12%,3184424
+2016/9/6,14.37,14.51,14.325,14.49,12.666,0.69%,1680225
+2016/9/7,14.59,14.63,14.5,14.62,12.779,0.90%,1148473
+2016/9/8,14.71,14.925,14.64,14.88,13.007,1.78%,2248198
+2016/9/9,14.76,14.78,14.625,14.65,12.805,-1.55%,2073164
+2016/9/12,14.52,14.72,14.49,14.65,12.805,0.00%,2022187
+2016/9/13,14.57,14.63,14.44,14.46,12.639,-1.30%,1215538
+2016/9/14,14.39,14.51,14.335,14.35,12.543,-0.76%,1505157
+2016/9/15,14.39,14.49,14.33,14.42,12.604,0.49%,1056152
+2016/9/16,14.33,14.46,14.33,14.44,12.622,0.14%,977827
+2016/9/19,14.48,14.575,14.43,14.43,12.613,-0.07%,2235422
+2016/9/20,14.37,14.55,14.36,14.48,12.657,0.35%,1666737
+2016/9/21,14.6,14.67,14.55,14.66,12.814,1.24%,1457681
+2016/9/22,14.8,14.826,14.714,14.74,12.884,0.55%,950566
+2016/9/23,14.74,14.789,14.52,14.57,12.736,-1.15%,1551808
+2016/9/26,14.65,14.79,14.63,14.67,12.823,0.69%,1043909
+2016/9/27,14.52,14.6,14.47,14.53,12.701,-0.95%,1133976
+2016/9/28,14.6,14.94,14.52,14.87,12.998,2.34%,2413802
+2016/9/29,14.9,15.04,14.87,14.96,13.076,0.61%,1276937
+2016/9/30,15.01,15.04,14.95,15.01,13.12,0.33%,1924025
+2016/10/3,15.03,15.165,14.94,15.14,13.234,0.87%,4734534
+2016/10/4,15.17,15.18,15.08,15.1,13.199,-0.26%,1430624
+2016/10/5,15.22,15.24,15.12,15.19,13.277,0.60%,4075497
+2016/10/6,15.2,15.23,15.14,15.22,13.304,0.20%,1460074
+2016/10/7,15.26,15.29,15.12,15.18,13.269,-0.26%,1358428
+2016/10/10,15.3,15.41,15.27,15.35,13.417,1.12%,1547945
+2016/10/11,15.32,15.335,15.2,15.26,13.339,-0.59%,2989772
+2016/10/12,15.18,15.22,15.135,15.15,13.243,-0.72%,3655832
+2016/10/13,15.13,15.28,15.07,15.25,13.33,0.66%,1197727
+2016/10/14,15.25,15.284,15.21,15.26,13.339,0.07%,1170069
+2016/10/17,15.25,15.28,15.155,15.28,13.356,0.13%,2010522
+2016/10/18,15.35,15.36,15.25,15.31,13.382,0.20%,786539
+2016/10/19,15.33,15.45,15.33,15.41,13.47,0.65%,2279542
+2016/10/20,15.26,15.312,15.193,15.27,13.347,-0.91%,1212886
+2016/10/21,15.25,15.33,15.21,15.33,13.4,0.39%,1034084
+2016/10/24,15.33,15.35,15.19,15.34,13.409,0.07%,1957219
+2016/10/25,15.33,15.37,15.26,15.27,13.347,-0.46%,1372440
+2016/10/26,15.16,15.27,15.134,15.17,13.26,-0.65%,1892225
+2016/10/27,15.25,15.3,15.184,15.26,13.339,0.59%,1052448
+2016/10/28,15.2,15.28,15.125,15.16,13.251,-0.66%,1447797
+2016/10/31,15.1,15.124,14.94,14.96,13.076,-1.32%,3300305
+2016/11/1,15.17,15.18,14.961,15.03,13.138,0.47%,4391042
+2016/11/2,14.91,14.94,14.3,14.85,12.98,-1.20%,3264598
+2016/11/3,14.85,14.895,14.755,14.8,12.937,-0.34%,1884970
+2016/11/4,14.67,14.774,14.62,14.7,12.849,-0.68%,1725065
+2016/11/7,14.75,14.77,14.64,14.76,12.902,0.41%,8293239
+2016/11/8,14.65,14.82,14.65,14.74,12.884,-0.14%,1254181
+2016/11/9,14.79,14.88,14.68,14.81,12.945,0.47%,3111208
+2016/11/10,14.74,14.78,14.68,14.69,12.84,-0.81%,1535089
+2016/11/11,14.58,14.63,14.4,14.41,12.596,-1.91%,1701755
+2016/11/14,14.4,14.42,14.27,14.38,12.569,-0.21%,3068360
+2016/11/15,14.49,14.715,14.49,14.7,12.849,2.23%,4373257
+2016/11/16,14.63,14.67,14.51,14.52,12.692,-1.22%,2186012
+2016/11/17,14.66,14.7,14.53,14.55,12.718,0.21%,1104125
+2016/11/18,14.63,14.67,14.52,14.67,12.823,0.82%,1603766
+2016/11/21,14.89,15.08,14.89,15.08,13.181,2.79%,10376262
+2016/11/22,15.1,15.16,14.97,15.06,13.164,-0.13%,2566423
+2016/11/23,15,15.15,14.98,15.12,13.216,0.40%,1863559
+2016/11/25,15.07,15.08,14.935,15.01,13.12,-0.73%,2590914
+2016/11/28,15.09,15.21,15.06,15.06,13.164,0.33%,2835597
+2016/11/29,14.84,14.856,14.71,14.76,12.902,-1.99%,6781684
+2016/11/30,15.03,15.35,15.03,15.21,13.295,3.05%,5383671
+2016/12/1,15.46,15.6,15.42,15.49,13.54,1.84%,3661810
+2016/12/2,15.52,15.63,15.52,15.6,13.636,0.71%,2360493
+2016/12/5,15.73,15.78,15.67,15.68,13.706,0.51%,3254713
+2016/12/6,15.63,15.7,15.594,15.61,13.645,-0.45%,1398107
+2016/12/7,15.6,15.64,15.49,15.49,13.54,-0.77%,1842289
+2016/12/8,15.5,15.55,15.4,15.52,13.566,0.19%,1692990
+2016/12/9,15.6,15.61,15.53,15.6,13.636,0.52%,2500597
+2016/12/12,15.82,15.88,15.675,15.7,13.723,0.64%,2873355
+2016/12/13,15.8,15.81,15.663,15.74,13.758,0.25%,1381310
+2016/12/14,15.7,15.81,15.57,15.59,13.627,-0.95%,3129194
+2016/12/15,15.46,15.62,15.43,15.57,13.61,-0.13%,1580547
+2016/12/16,15.61,15.657,15.552,15.64,13.671,0.45%,1148903
+2016/12/19,15.62,15.73,15.515,15.55,13.592,-0.58%,1565667
+2016/12/20,15.62,15.63,15.54,15.62,13.653,0.45%,2103516
+2016/12/21,15.63,15.64,15.5,15.53,13.575,-0.58%,4886523
+2016/12/22,15.52,15.61,15.51,15.51,13.557,-0.13%,3033765
+2016/12/23,15.5,15.58,15.5,15.54,13.583,0.19%,1265417
+2016/12/27,15.66,15.82,15.66,15.78,13.793,1.54%,1303612
+2016/12/28,15.78,15.85,15.77,15.79,13.802,0.06%,1603200
+2016/12/29,15.81,15.89,15.783,15.81,13.819,0.13%,1197987
+2016/12/30,15.82,15.85,15.79,15.84,13.846,0.19%,1623382
+2017/1/3,15.97,15.98,15.585,15.65,13.68,-1.20%,5935170
+2017/1/4,15.66,15.8,15.61,15.77,13.784,0.77%,3281478
+2017/1/5,15.84,15.92,15.7,15.85,13.854,0.51%,28475941
+2017/1/6,15.85,15.89,15.75,15.83,13.837,-0.13%,2782087
+2017/1/9,15.71,15.71,15.56,15.59,13.627,-1.52%,3365965
+2017/1/10,15.66,15.7,15.51,15.52,13.566,-0.45%,1915147
+2017/1/11,15.63,15.77,15.49,15.69,13.715,1.10%,2711922
+2017/1/12,15.83,15.989,15.83,15.92,13.916,1.47%,1752715
+2017/1/13,15.85,15.91,15.82,15.89,13.889,-0.19%,1240969
+2017/1/17,16.06,16.08,15.88,15.88,13.881,-0.06%,2168075
+2017/1/18,15.8,15.88,15.67,15.74,13.758,-0.88%,1570600
+2017/1/19,15.77,15.8,15.69,15.69,13.715,-0.32%,2495886
+2017/1/20,15.89,15.938,15.71,15.87,13.872,1.15%,1780932
+2017/1/23,15.77,15.91,15.76,15.87,13.872,0.00%,1390745
+2017/1/24,15.95,15.98,15.89,15.91,13.907,0.25%,2219182
+2017/1/25,15.8,15.88,15.765,15.81,13.819,-0.63%,1724204
+2017/1/26,15.89,15.96,15.87,15.88,13.881,0.44%,2201365
+2017/1/27,15.9,15.9,15.69,15.75,13.767,-0.82%,1835637
+2017/1/30,15.68,15.69,15.62,15.66,13.688,-0.57%,4275017
+2017/1/31,15.78,15.84,15.7,15.75,13.767,0.57%,14620186
+2017/2/1,15.8,15.95,15.76,15.92,13.916,1.08%,4732012
+2017/2/2,15.97,15.98,15.87,15.92,13.916,0.00%,3617149
+2017/2/3,15.85,15.95,15.82,15.91,13.907,-0.06%,2433534
+2017/2/6,15.91,15.935,15.78,15.81,13.819,-0.63%,2332827
+2017/2/7,15.69,15.75,15.67,15.74,13.758,-0.44%,2026529
+2017/2/8,15.75,15.835,15.685,15.8,13.811,0.38%,2314612
+2017/2/9,15.91,15.91,15.82,15.88,13.881,0.51%,1669716
+2017/2/10,16.01,16.07,15.98,16.05,14.029,1.07%,2768614
+2017/2/13,15.9,15.91,15.84,15.87,13.872,-1.12%,1122521
+2017/2/14,15.97,15.99,15.84,15.89,13.889,0.13%,1679740
+2017/2/15,15.87,15.96,15.84,15.91,13.907,0.13%,1350379
+2017/2/16,15.91,15.94,15.79,15.81,13.819,-0.63%,1300268
+2017/2/17,15.71,15.785,15.69,15.78,13.793,-0.19%,2265544
+2017/2/21,15.85,15.88,15.73,15.76,13.776,-0.13%,1838678
+2017/2/22,15.69,15.7,15.65,15.68,13.706,-0.51%,2480686
+2017/2/23,15.83,15.84,15.69,15.73,13.749,0.32%,2209653
+2017/2/24,15.74,15.74,15.655,15.7,13.723,-0.19%,1371642
+2017/2/27,15.72,15.74,15.65,15.66,13.688,-0.25%,1914255
+2017/2/28,15.63,15.73,15.6,15.72,13.741,0.38%,2321025
+2017/3/1,15.81,15.85,15.75,15.79,13.802,0.45%,2324044
+2017/3/2,15.62,15.65,15.53,15.54,13.583,-1.58%,1381236
+2017/3/3,15.56,15.63,15.53,15.62,13.653,0.51%,1805581
+2017/3/6,15.69,15.697,15.6,15.6,13.636,-0.13%,1297766
+2017/3/7,15.64,15.64,15.52,15.53,13.575,-0.45%,1468045
+2017/3/8,15.48,15.545,15.15,15.18,13.269,-2.25%,4012228
+2017/3/9,15.13,15.15,14.93,15.05,13.155,-0.86%,4657754
+2017/3/10,15.05,15.08,14.87,14.91,13.033,-0.93%,4163741
+2017/3/13,14.92,14.965,14.86,14.89,13.015,-0.13%,2701206
+2017/3/14,14.78,14.85,14.7,14.83,12.963,-0.40%,2946350
+2017/3/15,14.92,14.99,14.87,14.96,13.076,0.88%,3442653
+2017/3/16,15.02,15.02,14.93,14.94,13.059,-0.13%,2088325
+2017/3/17,15,15.02,14.94,14.99,13.103,0.33%,1161788
+2017/3/20,14.96,15.04,14.94,14.982,13.095,-0.05%,2166405
+2017/3/21,15.02,15.06,14.89,14.9,13.024,-0.55%,1882036
+2017/3/22,14.86,14.935,14.77,14.89,13.015,-0.07%,1921486
+2017/3/23,14.87,14.89,14.82,14.86,12.989,-0.20%,1511520
+2017/3/24,14.9,14.92,14.86,14.91,13.033,0.34%,1372420
+2017/3/27,14.81,14.9,14.77,14.89,13.015,-0.13%,2123961
+2017/3/28,14.96,15.06,14.95,14.98,13.094,0.60%,1713273
+2017/3/29,15.04,15.14,15.02,15.12,13.216,0.93%,2552967
+2017/3/30,15.16,15.22,15.12,15.18,13.269,0.40%,1325058
+2017/3/31,15.15,15.25,15.14,15.21,13.295,0.20%,3000072
+2017/4/3,15.25,15.27,15.14,15.15,13.243,-0.39%,4604322
+2017/4/4,15.23,15.32,15.15,15.3,13.374,0.99%,4604387
+2017/4/5,15.47,15.47,15.31,15.33,13.4,0.20%,4604593
+2017/4/6,15.4,15.44,15.37,15.37,13.435,0.26%,2856183
+2017/4/7,15.42,15.47,15.39,15.41,13.47,0.26%,6227130
+2017/4/10,15.48,15.53,15.45,15.53,13.575,0.78%,945755
+2017/4/11,15.52,15.59,15.44,15.56,13.601,0.19%,1391664
+2017/4/12,15.56,15.64,15.52,15.56,13.601,0.00%,1429337
+2017/4/13,15.63,15.65,15.56,15.61,13.645,0.32%,2122972
+2017/4/17,15.61,15.63,15.52,15.52,13.566,-0.58%,1866010
+2017/4/18,15.44,15.49,15.35,15.46,13.513,-0.39%,1462969
+2017/4/19,15.47,15.48,15.13,15.19,13.277,-1.75%,2094492
+2017/4/20,15.22,15.235,15.11,15.13,13.225,-0.39%,1847358
+2017/4/21,15.15,15.15,14.95,14.98,13.094,-0.99%,1585084
+2017/4/24,14.97,14.97,14.89,14.93,13.05,-0.33%,1767648
+2017/4/25,14.89,15.01,14.855,15,13.111,0.47%,1586409
+2017/4/26,14.94,15.046,14.9,14.92,13.041,-0.53%,5213778
+2017/4/27,14.8,14.84,14.71,14.84,12.972,-0.54%,919028
+2017/4/28,14.87,14.905,14.78,14.8,12.937,-0.27%,2065889
+2017/5/1,14.81,14.89,14.803,14.83,12.963,0.20%,3598660
+2017/5/2,14.82,14.84,14.63,14.67,12.823,-1.08%,3161977
+2017/5/3,14.7,14.7,14.57,14.61,12.771,-0.41%,2146443
+2017/5/4,14.46,14.473,14.24,14.26,12.465,-2.40%,3352873
+2017/5/5,14.32,14.49,14.31,14.46,12.639,1.40%,2436220
+2017/5/8,14.39,14.455,14.32,14.4,12.587,-0.41%,1583092
+2017/5/9,14.43,14.44,14.307,14.33,12.526,-0.49%,1472964
+2017/5/10,14.43,14.6,14.42,14.56,12.727,1.61%,2232071
+2017/5/11,14.63,14.669,14.589,14.62,12.779,0.41%,1312198
+2017/5/12,14.66,14.66,14.58,14.62,12.779,0.00%,788714
+2017/5/15,14.83,14.83,14.69,14.7,12.849,0.55%,893761
+2017/5/16,14.77,14.79,14.72,14.72,12.867,0.14%,755684
+2017/5/17,14.81,14.88,14.75,14.82,12.954,0.68%,3215022
+2017/5/18,14.72,14.85,14.68,14.78,12.919,-0.27%,841738
+2017/5/19,14.96,15.07,14.95,15.07,13.173,1.96%,736627
+2017/5/22,15.15,15.21,15.14,15.17,13.26,0.66%,1975353
+2017/5/23,15.17,15.183,15.09,15.12,13.216,-0.33%,1361183
+2017/5/24,15.08,15.14,15.03,15.09,13.19,-0.20%,1150897
+2017/5/25,15.05,15.095,14.74,14.76,12.902,-2.19%,1306361
+2017/5/26,14.8,14.89,14.78,14.87,12.998,0.75%,1106224
+2017/5/30,14.74,14.8,14.7,14.75,12.893,-0.81%,2592972
+2017/5/31,14.61,14.635,14.515,14.59,12.753,-1.08%,2029202
+2017/6/1,14.59,14.61,14.48,14.49,12.666,-0.69%,2487408
+2017/6/2,14.42,14.47,14.36,14.42,12.604,-0.48%,1460636
+2017/6/5,14.34,14.37,14.29,14.34,12.534,-0.55%,1512718
+2017/6/6,14.32,14.45,14.3,14.44,12.622,0.70%,1064098
+2017/6/7,14.4,14.44,14.207,14.24,12.447,-1.39%,1661839
+2017/6/8,14.23,14.31,14.22,14.24,12.447,0.00%,1348112
+2017/6/9,14.27,14.36,14.26,14.32,12.517,0.56%,1205953
+2017/6/12,14.33,14.37,14.19,14.19,12.403,-0.91%,2584098
+2017/6/13,14.2,14.27,14.145,14.25,12.456,0.42%,890102
+2017/6/14,14.23,14.28,14,14,12.237,-1.75%,1195785
+2017/6/15,13.98,14.06,13.96,14.06,12.29,0.43%,1042920
+2017/6/16,14.13,14.14,14.08,14.12,12.342,0.43%,1476493
+2017/6/19,14.11,14.15,14,14.03,12.264,-0.64%,957738
+2017/6/20,13.9,13.92,13.82,13.89,12.141,-1.00%,1559774
+2017/6/21,13.93,13.98,13.69,13.74,12.01,-1.08%,2879365
+2017/6/22,13.79,13.86,13.75,13.76,12.028,0.15%,1305734
+2017/6/23,13.77,13.841,13.745,13.82,12.08,0.44%,1874612
+2017/6/26,13.81,13.865,13.72,13.85,12.106,0.22%,1566630
+2017/6/27,13.88,14.06,13.88,14.01,12.246,1.16%,1174935
+2017/6/28,14.03,14.105,13.975,14.1,12.325,0.64%,2204677
+2017/6/29,14.18,14.265,14.15,14.16,12.377,0.43%,893642
+2017/6/30,14.24,14.469,14.24,14.45,12.631,2.05%,2047447
+2017/7/3,14.51,14.64,14.5,14.6,12.762,1.04%,3012984
+2017/7/5,14.6,14.6,14.32,14.38,12.569,-1.51%,3157615
+2017/7/6,14.42,14.53,14.37,14.39,12.578,0.07%,3055890
+2017/7/7,14.29,14.31,14.15,14.25,12.456,-0.97%,1950927
+2017/7/10,14.23,14.362,14.23,14.31,12.508,0.42%,979544
+2017/7/11,14.29,14.47,14.285,14.45,12.631,0.98%,760035
+2017/7/12,14.53,14.56,14.37,14.38,12.569,-0.48%,1252293
+2017/7/13,14.38,14.44,14.331,14.37,12.561,-0.07%,630027
+2017/7/14,14.45,14.53,14.43,14.53,12.701,1.11%,759025
+2017/7/17,14.52,14.565,14.46,14.48,12.657,-0.34%,1141328
+2017/7/18,14.61,14.64,14.51,14.54,12.709,0.41%,858928
+2017/7/19,14.6,14.7,14.6,14.67,12.823,0.89%,825469
+2017/7/20,14.74,14.77,14.63,14.65,12.805,-0.14%,1132107
+2017/7/21,14.64,14.64,14.424,14.45,12.631,-1.37%,894819
+2017/7/24,14.47,14.49,14.44,14.48,12.657,0.21%,606693
+2017/7/25,14.63,14.67,14.57,14.64,12.797,1.10%,722741
+2017/7/26,14.65,14.79,14.63,14.78,12.919,0.96%,2389154
+2017/7/27,14.85,14.895,14.81,14.87,12.998,0.61%,1062202
+2017/7/28,14.9,14.97,14.9,14.95,13.068,0.54%,834849
+2017/7/31,14.93,15.05,14.9,15.04,13.146,0.60%,1109857
+2017/8/1,14.95,14.95,14.752,14.87,12.998,-1.13%,1041373
+2017/8/2,14.9,14.93,14.8,14.9,13.024,0.20%,2126640
+2017/8/3,14.92,14.93,14.78,14.79,12.928,-0.74%,2187078
+2017/8/4,14.81,14.85,14.74,14.82,12.954,0.20%,1113208
+2017/8/7,14.8,14.9,14.76,14.85,12.98,0.20%,989405
+2017/8/8,14.82,14.93,14.815,14.86,12.989,0.07%,1113803
+2017/8/9,14.92,14.97,14.883,14.96,13.076,0.67%,1013651
+2017/8/10,15.03,15.03,14.73,14.73,12.875,-1.54%,2661385
+2017/8/11,14.71,14.83,14.69,14.78,12.919,0.34%,1543240
+2017/8/14,14.76,14.82,14.63,14.65,12.805,-0.88%,1346784
+2017/8/15,14.54,14.59,14.5,14.58,12.744,-0.48%,840017
+2017/8/16,14.64,14.69,14.54,14.54,12.709,-0.27%,2787693
+2017/8/17,14.49,14.6,14.48,14.58,12.744,0.28%,1782058
+2017/8/18,14.63,14.85,14.58,14.84,12.972,1.78%,1266346
+2017/8/21,14.74,14.76,14.63,14.66,12.814,-1.21%,953937
+2017/8/22,14.69,14.75,14.67,14.7,12.849,0.27%,1118869
+2017/8/23,14.72,14.83,14.69,14.83,12.963,0.88%,1042039
+2017/8/24,14.81,14.86,14.75,14.82,12.954,-0.07%,766225
+2017/8/25,14.83,14.852,14.73,14.79,12.928,-0.20%,564978
+2017/8/28,14.84,14.86,14.73,14.8,12.937,0.07%,925865
+2017/8/29,14.76,14.83,14.76,14.8,12.937,0.00%,712279
+2017/8/30,14.78,14.815,14.66,14.69,12.84,-0.74%,831935
+2017/8/31,14.79,15.1,14.79,15.1,13.199,2.79%,2587718
+2017/9/1,15.06,15.13,15.01,15.12,13.216,0.13%,2722870
+2017/9/5,15.15,15.22,15.134,15.15,13.243,0.20%,1211737
+2017/9/6,15.21,15.3,15.2,15.3,13.374,0.99%,2211996
+2017/9/7,15.27,15.31,15.215,15.29,13.365,-0.07%,1205405
+2017/9/8,15.24,15.27,15.08,15.12,13.216,-1.11%,1040995
+2017/9/11,15.12,15.173,15.04,15.15,13.243,0.20%,1104315
+2017/9/12,15.25,15.27,15.1,15.19,13.277,0.26%,1451580
+2017/9/13,15.22,15.26,15.16,15.26,13.339,0.46%,909239
+2017/9/14,15.38,15.47,15.26,15.27,13.347,0.07%,943953
+2017/9/15,15.31,15.38,15.29,15.34,13.409,0.46%,1176516
+2017/9/18,15.32,15.34,15.25,15.32,13.391,-0.13%,1693979
+2017/9/19,15.34,15.34,15.22,15.29,13.365,-0.20%,537431
+2017/9/20,15.34,15.45,15.34,15.42,13.479,0.85%,1577584
+2017/9/21,15.34,15.39,15.31,15.36,13.426,-0.39%,1146015
+2017/9/22,15.4,15.44,15.35,15.42,13.479,0.39%,666533
+2017/9/25,15.45,15.68,15.45,15.68,13.706,1.69%,1120281
+2017/9/26,15.55,15.58,15.48,15.54,13.583,-0.89%,1113985
+2017/9/27,15.5,15.54,15.449,15.48,13.531,-0.39%,2007980
+2017/9/28,15.53,15.56,15.398,15.48,13.531,0.00%,908981
+2017/9/29,15.44,15.46,15.37,15.4,13.461,-0.52%,3072262
+2017/10/2,15.25,15.286,15.18,15.27,13.347,-0.84%,3580003
+2017/10/3,15.27,15.32,15.25,15.28,13.356,0.07%,1384503
+2017/10/4,15.29,15.345,15.26,15.3,13.374,0.13%,1410970
+2017/10/5,15.41,15.53,15.395,15.47,13.522,1.11%,1391023
+2017/10/6,15.27,15.29,15.178,15.23,13.312,-1.55%,1384393
+2017/10/9,15.23,15.29,15.205,15.24,13.321,0.07%,632693
+2017/10/10,15.39,15.45,15.384,15.42,13.479,1.18%,650649
+2017/10/11,15.45,15.46,15.37,15.45,13.505,0.19%,709338
+2017/10/12,15.37,15.44,15.33,15.43,13.487,-0.13%,789943
+2017/10/13,15.57,15.6,15.5,15.58,13.618,0.97%,626962
+2017/10/16,15.65,15.73,15.61,15.62,13.653,0.26%,905378
+2017/10/17,15.6,15.64,15.48,15.6,13.636,-0.13%,615235
+2017/10/18,15.57,15.63,15.52,15.59,13.627,-0.06%,503212
+2017/10/19,15.5,15.56,15.473,15.52,13.566,-0.45%,1757114
+2017/10/20,15.51,15.6,15.489,15.6,13.636,0.52%,503700
+2017/10/23,15.59,15.64,15.57,15.6,13.636,0.00%,1102292
+2017/10/24,15.62,15.779,15.58,15.76,13.776,1.03%,687078
+2017/10/25,15.76,15.82,15.71,15.78,13.793,0.13%,865276
+2017/10/26,15.74,15.85,15.7,15.85,13.854,0.44%,500249
+2017/10/27,15.76,15.95,15.74,15.93,13.924,0.50%,892904
+2017/10/30,15.98,16.22,15.91,15.97,13.959,0.25%,1241958
+2017/10/31,15.96,16.03,15.937,16.01,13.994,0.25%,2245491
+2017/11/1,16.11,16.165,15.96,16.02,14.003,0.06%,5287096
+2017/11/2,15.99,16.13,15.983,16.12,14.09,0.62%,5054681
+2017/11/3,16.14,16.24,16.04,16.22,14.178,0.62%,4649074
+2017/11/6,16.27,16.55,16.24,16.53,14.449,1.91%,7479288
+2017/11/7,16.45,16.45,16.38,16.43,14.361,-0.60%,5736665
+2017/11/8,16.41,16.54,16.34,16.4,14.335,-0.18%,1670673
+2017/11/9,16.39,16.48,16.39,16.43,14.361,0.18%,1459535
+2017/11/10,16.42,16.48,16.36,16.4,14.335,-0.18%,1740577
+2017/11/13,16.42,16.45,16.31,16.35,14.291,-0.30%,1918485
+2017/11/14,16.31,16.31,16.08,16.13,14.099,-1.35%,2498847
+2017/11/15,16.13,16.146,16.05,16.11,14.082,-0.12%,1621093
+2017/11/16,16.07,16.14,16.04,16.06,14.038,-0.31%,1457749
+2017/11/17,16.13,16.33,16.13,16.32,14.265,1.62%,6369299
+2017/11/20,16.15,16.21,16.107,16.19,14.152,-0.80%,1627794
+2017/11/21,16.22,16.3,16.21,16.3,14.248,0.68%,1094374
+2017/11/22,16.3,16.4,16.3,16.39,14.326,0.55%,1651337
+2017/11/24,16.43,16.46,16.4,16.44,14.37,0.31%,576211
+2017/11/27,16.44,16.44,16.33,16.41,14.344,-0.18%,1248881
+2017/11/28,16.32,16.36,16.29,16.34,14.283,-0.43%,1163640
+2017/11/29,16.31,16.37,16.16,16.23,14.187,-0.67%,1814173
+2017/11/30,16.24,16.27,16.12,16.16,14.125,-0.43%,1926659
+2017/12/1,16.25,16.43,16.25,16.3,14.248,0.87%,6363533
+2017/12/4,16.21,16.24,16.1,16.1,14.073,-1.23%,1210291
+2017/12/5,16.08,16.14,16.05,16.1,14.073,0.00%,858672
+2017/12/6,16.05,16.05,15.82,15.83,13.837,-1.68%,1976481
+2017/12/7,15.87,15.885,15.8,15.88,13.881,0.32%,2405016
+2017/12/8,15.98,15.99,15.9,15.96,13.951,0.50%,1667436
+2017/12/11,15.99,16.04,15.95,16,13.985,0.25%,1083471
+2017/12/12,16.02,16.07,15.82,15.86,13.863,-0.88%,918562
+2017/12/13,15.86,15.87,15.76,15.79,13.802,-0.44%,2441584
+2017/12/14,15.73,15.86,15.73,15.84,13.846,0.32%,2278846
+2017/12/15,15.9,15.91,15.81,15.84,13.846,0.00%,1953225
+2017/12/18,15.94,15.98,15.88,15.91,13.907,0.44%,1587281
+2017/12/19,15.97,16.04,15.97,16.03,14.012,0.75%,1575010
+2017/12/20,16.04,16.12,16.04,16.12,14.09,0.56%,1741293
+2017/12/21,16.09,16.16,16.05,16.13,14.099,0.06%,3497527
+2017/12/22,16.17,16.25,16.14,16.2,14.16,0.43%,3404579
+2017/12/26,16.25,16.5,16.25,16.44,14.37,1.48%,1793857
+2017/12/27,16.48,16.51,16.45,16.48,14.405,0.24%,6071608
+2017/12/28,16.54,16.57,16.51,16.56,14.475,0.49%,1933810
+2017/12/29,16.62,16.67,16.58,16.61,14.519,0.30%,1984316
+2018/1/2,16.68,16.72,16.64,16.69,14.589,0.48%,3995701
+2018/1/3,16.74,16.81,16.7,16.79,14.676,0.60%,6139832
+2018/1/4,16.78,16.8,16.74,16.77,14.659,-0.12%,2533130
+2018/1/5,16.7,16.73,16.65,16.71,14.606,-0.36%,1746402
+2018/1/8,16.7,16.72,16.65,16.7,14.597,-0.06%,2207952
+2018/1/9,16.7,16.86,16.67,16.81,14.694,0.66%,5148072
+2018/1/10,16.87,16.89,16.82,16.87,14.746,0.36%,2467705
+2018/1/11,16.89,16.94,16.86,16.86,14.737,-0.06%,3052908
+2018/1/12,16.89,16.97,16.84,16.97,14.833,0.65%,7625784
+2018/1/16,16.9,16.93,16.84,16.89,14.763,-0.47%,2398892
+2018/1/17,16.88,16.93,16.85,16.91,14.781,0.12%,2352021
+2018/1/18,16.91,16.92,16.831,16.91,14.781,0.00%,1805579
+2018/1/19,16.88,16.93,16.82,16.88,14.755,-0.18%,1306181
+2018/1/22,16.89,16.95,16.84,16.92,14.79,0.24%,3227706
+2018/1/23,16.97,17.05,16.93,17.04,14.895,0.71%,2381835
+2018/1/24,17.05,17.22,17.04,17.22,15.052,1.06%,2814649
+2018/1/25,17.26,17.27,17.11,17.12,14.964,-0.58%,2613291
+2018/1/26,17.18,17.29,17.16,17.25,15.078,0.76%,3436094
+2018/1/29,17.21,17.23,17.13,17.2,15.034,-0.29%,1304505
+2018/1/30,17.16,17.16,17.05,17.08,14.93,-0.70%,4444564
+2018/1/31,17.09,17.13,17,17.1,14.947,0.12%,35764163
+2018/2/1,17.12,17.28,17.08,17.27,15.096,0.99%,4764438
+2018/2/2,17.11,17.11,16.95,16.99,14.851,-1.62%,2011546
+2018/2/5,16.95,17.01,16.82,16.83,14.711,-0.94%,3294831
+2018/2/6,16.74,16.86,16.72,16.73,14.624,-0.59%,7712078
+2018/2/7,16.75,16.79,16.49,16.54,14.458,-1.14%,2161056
+2018/2/8,16.57,16.58,16.36,16.37,14.309,-1.03%,5036087
+2018/2/9,16.31,16.33,16.01,16.13,14.099,-1.47%,8507676
+2018/2/12,16.21,16.3,16.19,16.23,14.187,0.62%,3395999
+2018/2/13,16.19,16.29,16.16,16.26,14.213,0.18%,1387322
+2018/2/14,16.19,16.52,16.16,16.51,14.431,1.54%,4016762
+2018/2/15,16.45,16.54,16.33,16.54,14.458,0.18%,3893560
+2018/2/16,16.51,16.6,16.48,16.57,14.484,0.18%,2223641
+2018/2/20,16.61,16.69,16.59,16.62,14.527,0.30%,2657132
+2018/2/21,16.61,16.7,16.59,16.6,14.51,-0.12%,2374902
+2018/2/22,16.64,16.81,16.635,16.75,14.641,0.90%,2692976
+2018/2/23,16.75,16.86,16.72,16.86,14.737,0.66%,2696080
+2018/2/26,16.9,16.96,16.83,16.95,14.816,0.53%,3158169
+2018/2/27,16.92,16.92,16.78,16.78,14.667,-1.00%,4760626
+2018/2/28,16.85,16.89,16.57,16.6,14.51,-1.07%,3710585
+2018/3/1,16.52,16.67,16.41,16.63,14.536,0.18%,5442853
+2018/3/2,16.52,16.63,16.44,16.63,14.536,0.00%,5425424
+2018/3/5,16.54,16.76,16.51,16.73,14.624,0.60%,2534573
+2018/3/6,16.77,16.81,16.73,16.79,14.676,0.36%,1780568
+2018/3/7,16.74,16.77,16.51,16.61,14.519,-1.07%,3375217
+2018/3/8,16.56,16.57,16.44,16.51,14.431,-0.60%,2651689
+2018/3/9,16.58,16.67,16.55,16.67,14.571,0.97%,3346696
+2018/3/12,16.6,16.64,16.47,16.64,14.545,-0.18%,1367078
+2018/3/13,16.64,16.74,16.55,16.59,14.501,-0.30%,1913875
+2018/3/14,16.61,16.66,16.51,16.59,14.501,0.00%,1961171
+2018/3/15,16.61,16.62,16.52,16.58,14.492,-0.06%,1128050
+2018/3/16,16.56,16.67,16.5,16.64,14.545,0.36%,1024199
+2018/3/19,16.6,16.6,16.46,16.53,14.449,-0.66%,1684701
+2018/3/20,16.64,16.71,16.62,16.64,14.545,0.67%,1326278
+2018/3/21,16.76,16.98,16.74,16.94,14.807,1.80%,1727993
+2018/3/22,16.83,16.87,16.78,16.81,14.694,-0.77%,1750437
+2018/3/23,16.9,16.99,16.86,16.96,14.825,0.89%,2532598
+2018/3/26,16.99,17.01,16.92,16.97,14.833,0.06%,3299945
+2018/3/27,17.01,17.02,16.88,16.9,14.772,-0.41%,1288395
+2018/3/28,16.88,16.91,16.76,16.83,14.711,-0.41%,1470992
+2018/3/29,16.85,17.01,16.81,16.98,14.842,0.89%,4525695
+2018/4/2,16.94,16.95,16.75,16.75,14.641,-1.35%,4823080
+2018/4/3,16.82,16.87,16.77,16.84,14.72,0.54%,2854724
+2018/4/4,16.73,16.85,16.58,16.77,14.659,-0.42%,2547421
+2018/4/5,16.75,16.86,16.73,16.85,14.728,0.48%,2639285
+2018/4/6,16.78,16.88,16.69,16.73,14.624,-0.71%,1521423
+2018/4/9,16.85,16.99,16.85,16.94,14.807,1.26%,1801790
+2018/4/10,17.1,17.24,17.07,17.23,15.061,1.71%,3847889
+2018/4/11,17.27,17.45,17.23,17.36,15.174,0.75%,2567170
+2018/4/12,17.23,17.3,17.19,17.29,15.113,-0.40%,2685683
+2018/4/13,17.3,17.36,17.27,17.3,15.122,0.06%,2084288
+2018/4/16,17.33,17.35,17.23,17.24,15.069,-0.35%,2116223
+2018/4/17,17.21,17.27,17.16,17.25,15.078,0.06%,1823998
+2018/4/18,17.48,17.58,17.4,17.57,15.358,1.86%,2904165
+2018/4/19,17.61,17.62,17.45,17.5,15.297,-0.40%,1997613
+2018/4/20,17.4,17.52,17.35,17.47,15.27,-0.17%,1981010
+2018/4/23,17.35,17.47,17.3,17.46,15.262,-0.06%,2094021
+2018/4/24,17.42,17.5,17.35,17.37,15.183,-0.52%,1724093
+2018/4/25,17.35,17.43,17.29,17.4,15.209,0.17%,1745927
+2018/4/26,17.5,17.51,17.41,17.49,15.288,0.52%,2550473
+2018/4/27,17.42,17.51,17.4,17.48,15.279,-0.06%,1519700
+2018/4/30,17.44,17.68,17.41,17.56,15.349,0.46%,2875553
+2018/5/1,17.47,17.51,17.38,17.46,15.262,-0.57%,2598716
+2018/5/2,17.43,17.537,17.39,17.46,15.262,0.00%,2170039
+2018/5/3,17.46,17.57,17.4,17.57,15.358,0.63%,2117504
+2018/5/4,17.55,17.73,17.53,17.69,15.463,0.68%,1602679
+2018/5/7,17.76,17.8,17.65,17.68,15.454,-0.06%,1544784
+2018/5/8,17.78,17.79,17.41,17.73,15.498,0.28%,4060903
+2018/5/9,17.82,17.93,17.78,17.89,15.638,0.90%,5029259
+2018/5/10,17.93,17.99,17.83,17.98,15.716,0.50%,2579554
+2018/5/11,17.95,17.95,17.87,17.87,15.62,-0.61%,1407937
+2018/5/14,17.9,18.01,17.9,18,15.734,0.73%,2200915
+2018/5/15,17.99,18.07,17.91,18.02,15.751,0.11%,2064998
+2018/5/16,18.01,18.12,17.97,18.12,15.839,0.55%,2955084
+2018/5/17,18.17,18.26,18.11,18.14,15.856,0.11%,1644755
+2018/5/18,18.15,18.22,18.14,18.15,15.865,0.06%,1696527
+2018/5/21,18.2,18.31,18.14,18.29,15.987,0.77%,2535695
+2018/5/22,18.39,18.47,18.31,18.31,16.005,0.11%,2626697
+2018/5/23,18.3,18.41,18.21,18.41,16.092,0.55%,1879293
+2018/5/24,18.39,18.405,18.29,18.29,15.987,-0.65%,1139793
+2018/5/25,18.14,18.14,17.99,18.02,15.751,-1.48%,2612253
+2018/5/29,17.97,17.99,17.8,17.85,15.603,-0.94%,3213279
+2018/5/30,17.93,18.08,17.9,18.08,15.804,1.29%,2398339
+2018/5/31,18.09,18.18,17.94,18.03,15.76,-0.28%,2542944
+2018/6/1,17.94,17.97,17.86,17.91,15.655,-0.67%,5462299
+2018/6/4,17.89,17.89,17.7,17.7,15.471,-1.17%,2920873
+2018/6/5,17.67,17.76,17.62,17.73,15.498,0.17%,3323121
+2018/6/6,17.72,17.82,17.66,17.79,15.55,0.34%,2858677
+2018/6/7,17.79,17.89,17.78,17.86,15.611,0.39%,1890552
+2018/6/8,17.86,17.9,17.78,17.85,15.603,-0.06%,3147034
+2018/6/11,17.74,17.88,17.74,17.84,15.594,-0.06%,2415229
+2018/6/12,17.77,17.9,17.77,17.83,15.585,-0.06%,1092526
+2018/6/13,17.79,17.94,17.78,17.9,15.646,0.39%,1460858
+2018/6/14,17.85,17.87,17.7,17.7,15.471,-1.12%,1744482
+2018/6/15,17.57,17.57,17.25,17.27,15.096,-2.43%,2750489
+2018/6/18,17.3,17.44,17.3,17.42,15.227,0.87%,3837938
+2018/6/19,17.21,17.27,17.11,17.24,15.069,-1.03%,3010699
+2018/6/20,17.32,17.32,17.13,17.22,15.052,-0.12%,2808277
+2018/6/21,17.12,17.2,17.09,17.09,14.938,-0.75%,3421604
+2018/6/22,17.33,17.44,17.25,17.43,15.235,1.99%,3181137
+2018/6/25,17.22,17.25,17.14,17.23,15.061,-1.15%,2988362
+2018/6/26,17.28,17.45,17.18,17.4,15.209,0.99%,4292210
+2018/6/27,17.5,17.63,17.48,17.49,15.288,0.52%,1867632
+2018/6/28,17.54,17.6,17.47,17.48,15.279,-0.06%,1651631
+2018/6/29,17.6,17.74,17.58,17.68,15.454,1.14%,3603150
+2018/7/2,17.54,17.55,17.3,17.31,15.131,-2.09%,3413567
+2018/7/3,17.43,17.48,17.23,17.29,15.113,-0.12%,2527452
+2018/7/5,17.33,17.46,17.3,17.39,15.2,0.58%,4223398
+2018/7/6,17.27,17.47,17.27,17.47,15.27,0.46%,1761485
+2018/7/9,17.51,17.59,17.48,17.56,15.349,0.52%,2007143
+2018/7/10,17.62,17.64,17.49,17.52,15.314,-0.23%,1342288
+2018/7/11,17.37,17.39,16.84,16.91,14.781,-3.48%,3798202
+2018/7/12,17.02,17.03,16.83,17,14.86,0.53%,3145588
+2018/7/13,17.01,17.13,16.96,17.03,14.886,0.18%,2450405
+2018/7/16,16.82,16.86,16.64,16.67,14.571,-2.11%,4408826
+2018/7/17,16.63,16.79,16.63,16.69,14.589,0.12%,3025193
+2018/7/18,16.71,16.88,16.62,16.84,14.72,0.90%,3488522
+2018/7/19,16.77,16.9,16.69,16.82,14.702,-0.12%,2929837
+2018/7/20,16.9,16.96,16.86,16.94,14.807,0.71%,2361642
+2018/7/23,17,17.07,16.94,17,14.86,0.35%,2301014
+2018/7/24,17.05,17.19,17.05,17.09,14.938,0.53%,1504537
+2018/7/25,17.18,17.32,17.13,17.32,15.139,1.35%,2303862
+2018/7/26,17.28,17.35,17.27,17.32,15.139,0.00%,1723569
+2018/7/27,17.33,17.37,17.22,17.25,15.078,-0.40%,3142408
+2018/7/30,17.36,17.41,17.35,17.35,15.166,0.58%,2406936
+2018/7/31,17.34,17.36,17.25,17.25,15.078,-0.58%,2495519
+2018/8/1,17.06,17.14,16.97,17,14.86,-1.45%,4856741
+2018/8/2,16.95,17.17,16.93,17.1,14.947,0.59%,2979463
+2018/8/3,17.14,17.21,17.09,17.16,14.999,0.35%,2587034
+2018/8/6,17.22,17.31,17.18,17.19,15.026,0.17%,2542930
+2018/8/7,17.35,17.38,17.29,17.32,15.139,0.76%,2983195
+2018/8/8,17.3,17.32,17.04,17.11,14.956,-1.21%,4515439
+2018/8/9,17.16,17.19,17.03,17.04,14.895,-0.41%,1749001
+2018/8/10,17.04,17.18,17.02,17.04,14.895,0.00%,2035011
+2018/8/13,16.97,17.01,16.75,16.95,14.816,-0.53%,2015749
+2018/8/14,17.07,17.11,16.935,16.98,14.842,0.18%,1687582
+2018/8/15,16.79,16.8,16.56,16.61,14.519,-2.18%,3239337
+2018/8/16,16.68,16.77,16.68,16.74,14.632,0.78%,2859602
+2018/8/17,16.87,16.89,16.73,16.81,14.694,0.42%,1117975
+2018/8/20,16.8,16.87,16.77,16.84,14.72,0.18%,1456611
+2018/8/21,16.92,16.95,16.84,16.87,14.746,0.18%,1043533
+2018/8/22,17.02,17.15,16.97,17.11,14.956,1.42%,1541170
+2018/8/23,17.03,17.11,17,17.08,14.93,-0.18%,925940
+2018/8/24,17.27,17.34,17.17,17.21,15.043,0.76%,986601
+2018/8/27,17.24,17.28,17.22,17.27,15.096,0.35%,1163465
+2018/8/28,17.31,17.33,17.18,17.2,15.034,-0.41%,1116793
+2018/8/29,17.29,17.41,17.24,17.39,15.2,1.10%,1418542
+2018/8/30,17.42,17.43,17.33,17.36,15.174,-0.17%,839921
+2018/8/31,17.43,17.47,17.36,17.38,15.192,0.12%,1920058
+2018/9/4,17.4,17.43,17.25,17.28,15.104,-0.58%,1603666
+2018/9/5,17.29,17.32,17.19,17.21,15.043,-0.41%,1674797
+2018/9/6,17.23,17.27,16.98,17.11,14.956,-0.58%,1190275
+2018/9/7,17.04,17.16,17.02,17.15,14.991,0.23%,1316053
+2018/9/10,17.24,17.29,17.16,17.21,15.043,0.35%,1532217
+2018/9/11,17.2,17.38,17.18,17.38,15.192,0.99%,1286586
+2018/9/12,17.42,17.54,17.41,17.5,15.297,0.69%,1327180
+2018/9/13,17.45,17.47,17.25,17.31,15.131,-1.09%,2000551
+2018/9/14,17.24,17.34,17.15,17.2,15.034,-0.64%,2043098
+2018/9/17,17.29,17.33,17.17,17.18,15.017,-0.12%,1285064
+2018/9/18,17.35,17.42,17.27,17.34,15.157,0.93%,864149
+2018/9/19,17.34,17.47,17.33,17.45,15.253,0.63%,1109034
+2018/9/20,17.49,17.51,17.4,17.45,15.253,0.00%,1231310
+2018/9/21,17.53,17.64,17.42,17.49,15.288,0.23%,1500095
+2018/9/24,17.67,17.76,17.65,17.75,15.515,1.49%,1442305
+2018/9/25,17.8,17.85,17.77,17.79,15.55,0.23%,2868622
+2018/9/26,17.75,17.82,17.71,17.71,15.48,-0.45%,945933
+2018/9/27,17.77,17.79,17.7,17.79,15.55,0.45%,1006225
+2018/9/28,17.84,18.02,17.83,17.97,15.707,1.01%,2286552
+2018/10/1,17.99,18.36,17.97,18.31,16.005,1.89%,4332074
+2018/10/2,18.38,18.43,18.35,18.37,16.057,0.33%,2317381
+2018/10/3,18.4,18.65,18.32,18.54,16.206,0.93%,1976090
+2018/10/4,18.56,18.56,18.26,18.34,16.031,-1.08%,2786723
+2018/10/5,18.34,18.39,18.27,18.3,15.996,-0.22%,1341871
+2018/10/8,18.16,18.28,18.15,18.25,15.952,-0.27%,1499742
+2018/10/9,18.32,18.42,18.23,18.38,16.066,0.71%,2173896
+2018/10/10,18.33,18.34,18.02,18.02,15.751,-1.96%,1954340
+2018/10/11,17.91,17.96,17.73,17.75,15.515,-1.50%,1826085
+2018/10/12,17.9,17.93,17.72,17.89,15.638,0.79%,2627474
+2018/10/15,17.91,17.97,17.82,17.93,15.672,0.22%,2001253
+2018/10/16,17.91,18.06,17.88,18.01,15.742,0.45%,2118712
+2018/10/17,17.97,17.97,17.75,17.85,15.603,-0.89%,1069153
+2018/10/18,17.66,17.76,17.62,17.65,15.428,-1.12%,1570037
+2018/10/19,17.76,17.85,17.71,17.75,15.515,0.57%,1591427
+2018/10/22,17.69,17.78,17.64,17.77,15.533,0.11%,2157694
+2018/10/23,17.54,17.57,17.32,17.38,15.192,-2.19%,1995854
+2018/10/24,17.46,17.5,17.26,17.26,15.087,-0.69%,1916860
+2018/10/25,17.32,17.39,17.29,17.33,15.148,0.41%,2336485
+2018/10/26,17.24,17.49,17.22,17.46,15.262,0.75%,1710097
+2018/10/29,17.39,17.44,17.26,17.28,15.104,-1.03%,2465032
+2018/10/30,17.12,17.29,17.12,17.19,15.026,-0.52%,1801772
+2018/10/31,17.12,17.21,16.96,16.96,14.825,-1.34%,3968069
+2018/11/1,17.04,17.09,16.8,16.84,14.72,-0.71%,5848292
+2018/11/2,16.84,16.92,16.76,16.8,14.685,-0.24%,3516210
+2018/11/5,16.89,16.96,16.77,16.79,14.676,-0.06%,2586090
+2018/11/6,16.83,16.85,16.61,16.72,14.615,-0.42%,1736214
+2018/11/7,16.81,16.83,16.64,16.68,14.58,-0.24%,1654212
+2018/11/8,16.67,16.7,16.53,16.58,14.492,-0.60%,1991337
+2018/11/9,16.39,16.5,16.33,16.4,14.335,-1.09%,2247769
+2018/11/12,16.5,16.58,16.33,16.36,14.3,-0.24%,3247499
+2018/11/13,16.29,16.32,15.85,15.91,13.907,-2.75%,3285734
+2018/11/14,16.1,16.17,16.02,16.05,14.029,0.88%,3499449
+2018/11/15,16.17,16.17,15.99,16.02,14.003,-0.19%,1760029
+2018/11/16,16.19,16.25,16.02,16.12,14.09,0.62%,1802685
+2018/11/19,16.03,16.15,15.94,16.12,14.09,0.00%,1678234
+2018/11/20,15.94,15.98,15.57,15.63,13.662,-3.04%,2164621
+2018/11/21,15.75,15.92,15.71,15.76,13.776,0.83%,3988259
+2018/11/23,15.33,15.36,15.22,15.3,13.374,-2.92%,1521631
+2018/11/26,15.35,15.44,15.33,15.37,13.435,0.46%,2780208
+2018/11/27,15.32,15.4,15.15,15.31,13.382,-0.39%,2496963
+2018/11/28,15.31,15.45,15.23,15.26,13.339,-0.33%,1709156
+2018/11/29,15.32,15.45,15.29,15.36,13.426,0.66%,1863290
+2018/11/30,15.21,15.41,15.15,15.29,13.365,-0.46%,2578650
+2018/12/3,15.67,15.7,15.54,15.64,13.671,2.29%,4590036
+2018/12/4,15.72,15.8,15.64,15.65,13.68,0.06%,2919820
+2018/12/6,15.45,15.55,15.3,15.52,13.566,-0.83%,2707875
+2018/12/7,15.8,15.94,15.68,15.7,13.723,1.16%,2498595
+2018/12/10,15.56,15.65,15.42,15.45,13.505,-1.59%,1736418
+2018/12/11,15.62,15.65,15.51,15.54,13.583,0.58%,1622991
+2018/12/12,15.61,15.67,15.48,15.49,13.54,-0.32%,1910716
+2018/12/13,15.46,15.72,15.43,15.69,13.715,1.29%,1654492
+2018/12/14,15.58,15.58,15.43,15.45,13.505,-1.53%,1109694
+2018/12/17,15.51,15.53,15.26,15.27,13.347,-1.17%,1269375
+2018/12/18,15.27,15.28,14.9,14.95,13.068,-2.10%,2744267
+2018/12/19,15.02,15.185,14.95,15.01,13.12,0.40%,3280778
+2018/12/20,14.98,15.04,14.85,14.87,12.998,-0.93%,3307957
+2018/12/21,14.76,14.84,14.68,14.74,12.884,-0.87%,7323498
+2018/12/24,14.51,14.56,14.39,14.39,12.743,-2.37%,1525675
+2018/12/26,14.37,14.73,14.36,14.71,13.027,2.22%,2943697
+2018/12/27,14.54,14.58,14.42,14.57,12.903,-0.95%,4315412
+2018/12/28,14.49,14.524,14.39,14.45,12.797,-0.82%,1603212
+2018/12/31,14.5,14.52,14.34,14.49,12.832,0.28%,2988535
+2019/1/2,14.32,14.75,14.315,14.53,12.867,0.28%,2071132
+2019/1/3,14.64,14.68,14.45,14.65,12.974,0.83%,1389673
+2019/1/4,14.81,14.96,14.77,14.85,13.151,1.37%,1332235
+2019/1/7,14.96,15.09,14.93,14.96,13.248,0.74%,1581655
+2019/1/8,15.06,15.13,15.01,15.11,13.381,1.00%,1741603
+2019/1/9,15.25,15.44,15.22,15.41,13.647,1.99%,1156496
+2019/1/10,15.34,15.42,15.29,15.37,13.611,-0.26%,772489
+2019/1/11,15.34,15.41,15.27,15.32,13.567,-0.33%,856105
+2019/1/14,15.27,15.35,15.18,15.19,13.452,-0.85%,891297
+2019/1/15,15.29,15.35,15.24,15.31,13.558,0.79%,1121467
+2019/1/16,15.35,15.4,15.27,15.39,13.629,0.52%,947359
+2019/1/17,15.3,15.44,15.24,15.4,13.638,0.06%,670169
+2019/1/18,15.46,15.6,15.4,15.56,13.78,1.04%,776000
+2019/1/22,15.45,15.465,15.335,15.45,13.682,-0.71%,804532
+2019/1/23,15.49,15.51,15.35,15.43,13.664,-0.13%,866952
+2019/1/24,15.4,15.5,15.39,15.47,13.7,0.26%,3660754
+2019/1/25,15.47,15.58,15.44,15.55,13.771,0.52%,1388884
+2019/1/28,15.36,15.37,15.28,15.34,13.585,-1.35%,1823260
+2019/1/29,15.43,15.54,15.43,15.49,13.718,0.98%,920399
+2019/1/30,15.57,15.67,15.55,15.6,13.815,0.71%,1732900
+2019/1/31,15.68,15.73,15.47,15.52,13.744,-0.51%,32974699
+2019/2/1,15.55,15.7,15.55,15.66,13.868,0.90%,3166881
+2019/2/4,15.53,15.67,15.45,15.67,13.877,0.06%,1188819
+2019/2/5,15.58,15.67,15.57,15.6,13.815,-0.45%,2187816
+2019/2/6,15.55,15.66,15.52,15.62,13.833,0.13%,1735081
+2019/2/7,15.59,15.59,15.35,15.47,13.7,-0.96%,1839524
+2019/2/8,15.51,15.52,15.39,15.49,13.718,0.13%,3938111
+2019/2/11,15.37,15.43,15.31,15.4,13.638,-0.58%,1288711
+2019/2/12,15.55,15.57,15.47,15.49,13.718,0.58%,1062126
+2019/2/13,15.55,15.62,15.53,15.58,13.797,0.58%,1191854
+2019/2/14,15.56,15.64,15.52,15.62,13.833,0.26%,1259102
+2019/2/15,15.77,15.92,15.74,15.91,14.089,1.86%,1474485
+2019/2/19,15.89,15.965,15.87,15.95,14.125,0.25%,853773
+2019/2/20,15.92,16.08,15.91,16,14.169,0.31%,1029558
+2019/2/21,16.05,16.07,16.02,16.05,14.213,0.31%,805181
+2019/2/22,16.14,16.15,16.07,16.09,14.249,0.25%,784998
+2019/2/25,16.03,16.03,15.83,15.85,14.036,-1.49%,1154729
+2019/2/26,15.89,15.95,15.86,15.92,14.098,0.44%,2666076
+2019/2/27,15.97,16.06,15.93,16,14.169,0.50%,1051125
+2019/2/28,15.98,16.03,15.92,15.96,14.134,-0.25%,667090
+2019/3/1,15.95,15.98,15.73,15.78,13.974,-1.13%,950363
+2019/3/4,15.89,15.95,15.77,15.83,14.019,0.32%,1271617
+2019/3/5,15.89,15.91,15.82,15.91,14.089,0.51%,1212163
+2019/3/6,15.84,15.87,15.78,15.82,14.01,-0.57%,717962
+2019/3/7,15.84,15.85,15.77,15.78,13.974,-0.25%,382699
+2019/3/8,15.64,15.77,15.56,15.77,13.965,-0.06%,837766
+2019/3/11,15.81,15.82,15.72,15.79,13.983,0.13%,1000599
+2019/3/12,15.85,15.91,15.82,15.89,14.072,0.63%,648047
+2019/3/13,15.93,16.02,15.92,15.99,14.16,0.63%,1040853
+2019/3/14,16,16.03,15.92,15.92,14.098,-0.44%,665331
+2019/3/15,15.83,15.98,15.83,15.92,14.098,0.00%,894453
+2019/3/18,15.98,16.03,15.96,16,14.169,0.50%,696362
+2019/3/19,16.09,16.11,15.985,16.04,14.205,0.25%,1094438
+2019/3/20,16.05,16.18,16.03,16.16,14.311,0.75%,959124
+2019/3/21,16.11,16.14,16.04,16.08,14.24,-0.50%,1087365
+2019/3/22,15.98,15.99,15.85,15.94,14.116,-0.87%,884733
+2019/3/25,15.9,16.04,15.88,16,14.169,0.38%,1141445
+2019/3/26,16.06,16.08,15.99,16.03,14.196,0.19%,738130
+2019/3/27,16,16.02,15.86,15.94,14.116,-0.56%,1284692
+2019/3/28,15.77,15.9,15.77,15.89,14.072,-0.31%,617443
+2019/3/29,15.99,16.01,15.89,15.9,14.081,0.06%,1000291
+2019/4/1,16,16.07,15.99,16.05,14.213,0.94%,1159732
+2019/4/2,16.02,16.1,16.01,16.09,14.249,0.25%,524972
+2019/4/3,16.11,16.12,16.03,16.11,14.267,0.12%,2335077
+2019/4/4,16.08,16.18,16.07,16.12,14.275,0.06%,921551
+2019/4/5,16.12,16.19,16.1,16.17,14.32,0.31%,1256287
+2019/4/8,16.21,16.25,16.2,16.23,14.373,0.37%,914396
+2019/4/9,16.21,16.24,16.16,16.2,14.346,-0.18%,772765
+2019/4/10,16.25,16.36,16.24,16.34,14.47,0.86%,1062591
+2019/4/11,16.3,16.31,16.19,16.26,14.399,-0.49%,723584
+2019/4/12,16.31,16.35,16.28,16.31,14.444,0.31%,872919
+2019/4/15,16.28,16.28,16.23,16.28,14.417,-0.18%,597239
+2019/4/16,16.18,16.24,16.15,16.22,14.364,-0.37%,852166
+2019/4/17,16.23,16.25,16.16,16.16,14.311,-0.37%,883684
+2019/4/18,16.17,16.21,16.14,16.21,14.355,0.31%,439849
+2019/4/22,16.3,16.36,16.27,16.29,14.426,0.49%,613988
+2019/4/23,16.29,16.32,16.25,16.31,14.444,0.12%,424420
+2019/4/24,16.31,16.31,16.25,16.25,14.391,-0.37%,485706
+2019/4/25,16.27,16.3,16.21,16.22,14.364,-0.18%,548262
+2019/4/26,16.14,16.14,15.952,16.03,14.196,-1.17%,560743
+2019/4/29,16.06,16.09,16.01,16.04,14.205,0.06%,401158
+2019/4/30,16.11,16.14,16.01,16.09,14.249,0.31%,699357
+2019/5/1,16.07,16.1,15.95,16.04,14.205,-0.31%,824157
+2019/5/2,15.93,15.95,15.79,15.86,14.045,-1.12%,608049
+2019/5/3,15.9,15.97,15.87,15.87,14.054,0.06%,604648
+2019/5/6,15.8,15.95,15.78,15.92,14.098,0.32%,641013
+2019/5/7,15.76,15.79,15.67,15.72,13.921,-1.26%,628706
+2019/5/8,15.71,15.8,15.67,15.74,13.939,0.13%,642954
+2019/5/9,15.69,15.7,15.6,15.66,13.868,-0.51%,644834
+2019/5/10,15.66,15.73,15.65,15.69,13.895,0.19%,1217143
+2019/5/13,15.81,15.84,15.59,15.61,13.824,-0.51%,457796
+2019/5/14,15.76,15.88,15.76,15.82,14.01,1.35%,486458
+2019/5/15,15.86,16,15.86,15.96,14.134,0.88%,470996
+2019/5/16,16.06,16.11,16.04,16.05,14.213,0.56%,613742
+2019/5/17,16.01,16.02,15.9,15.9,14.081,-0.93%,464915
+2019/5/20,15.99,16.07,15.93,15.97,14.143,0.44%,532133
+2019/5/21,15.99,16.05,15.95,15.98,14.151,0.06%,362176
+2019/5/22,15.89,15.95,15.75,15.75,13.948,-1.44%,799004
+2019/5/23,15.57,15.6,15.36,15.42,13.656,-2.10%,1013427
+2019/5/24,15.49,15.63,15.43,15.63,13.842,1.36%,1414560
+2019/5/28,15.8,15.82,15.71,15.76,13.957,0.83%,640965
+2019/5/29,15.75,15.75,15.62,15.7,13.904,-0.38%,885299
+2019/5/30,15.72,15.74,15.52,15.54,13.762,-1.02%,846456
+2019/5/31,15.35,15.43,15.12,15.13,13.399,-2.64%,2773629
+2019/6/3,15.26,15.28,15.07,15.08,13.354,-0.33%,1657863
+2019/6/4,15.1,15.195,15.08,15.17,13.434,0.60%,1112296
+2019/6/5,15.09,15.09,14.8,14.86,13.16,-2.04%,1028595
+2019/6/6,14.89,15.13,14.86,15.12,13.39,1.75%,1324829
+2019/6/7,15.05,15.21,15.03,15.17,13.434,0.33%,1710484
+2019/6/10,15.14,15.25,15.1,15.13,13.399,-0.26%,884869
+2019/6/11,15.18,15.27,15.13,15.23,13.487,0.66%,880508
+2019/6/12,15.13,15.19,15.01,15.02,13.301,-1.38%,1619940
+2019/6/13,15.3,15.31,15.14,15.21,13.47,1.26%,1740668
+2019/6/14,15.28,15.33,15.24,15.27,13.523,0.39%,977063
+2019/6/17,15.26,15.29,15.18,15.2,13.461,-0.46%,997161
+2019/6/18,15.24,15.45,15.24,15.38,13.62,1.18%,906110
+2019/6/19,15.29,15.4,15.255,15.35,13.594,-0.20%,908167
+2019/6/20,15.57,15.67,15.55,15.66,13.868,2.02%,1277946
+2019/6/21,15.69,15.73,15.65,15.7,13.904,0.26%,1107105
+2019/6/24,15.72,15.79,15.67,15.77,13.965,0.45%,656798
+2019/6/25,15.84,15.89,15.8,15.82,14.01,0.32%,803553
+2019/6/26,15.9,16,15.88,15.9,14.081,0.51%,958195
+2019/6/27,15.92,15.94,15.88,15.9,14.081,0.00%,335025
+2019/6/28,15.96,15.98,15.69,15.73,13.93,-1.07%,1702088
+2019/7/1,15.89,15.91,15.64,15.72,13.921,-0.06%,891797
+2019/7/2,15.68,15.69,15.43,15.46,13.691,-1.65%,1168604
+2019/7/3,15.56,15.63,15.53,15.61,13.824,0.97%,439621
+2019/7/5,15.61,15.67,15.59,15.64,13.85,0.19%,570123
+2019/7/8,15.68,15.75,15.6,15.62,13.833,-0.13%,495337
+2019/7/9,15.6,15.67,15.56,15.67,13.877,0.32%,444729
+2019/7/10,15.88,16.04,15.86,16.01,14.178,2.17%,535630
+2019/7/11,16.01,16.07,15.97,16.02,14.187,0.06%,561732
+2019/7/12,16.02,16.09,16.02,16.06,14.222,0.25%,471242
+2019/7/15,16.07,16.07,15.88,15.89,14.072,-1.06%,1103104
+2019/7/16,15.86,15.95,15.6,15.72,13.921,-1.07%,645397
+2019/7/17,15.77,15.79,15.58,15.58,13.797,-0.89%,2313628
+2019/7/18,15.56,15.56,15.32,15.47,13.7,-0.71%,832794
+2019/7/19,15.48,15.57,15.42,15.56,13.78,0.58%,628776
+2019/7/22,15.5,15.55,15.46,15.51,13.735,-0.32%,3117675
+2019/7/23,15.48,15.61,15.43,15.61,13.824,0.64%,807139
+2019/7/24,15.64,15.73,15.48,15.54,13.762,-0.45%,1001805
+2019/7/25,15.58,15.62,15.48,15.48,13.709,-0.39%,442557
+2019/7/26,15.49,15.53,15.46,15.5,13.726,0.13%,472703
+2019/7/29,15.56,15.57,15.48,15.56,13.78,0.39%,1125968
+2019/7/30,15.58,15.67,15.55,15.65,13.859,0.58%,705061
+2019/7/31,15.68,15.71,15.54,15.55,13.771,-0.64%,882496
+2019/8/1,15.45,15.45,15.01,15.12,13.39,-2.77%,1597076
+2019/8/2,15.25,15.27,15.14,15.14,13.408,0.13%,1219635
+2019/8/5,14.98,15.1,14.97,15.01,13.292,-0.86%,1871421
+2019/8/6,15.05,15.06,14.89,14.93,13.222,-0.53%,622257
+2019/8/7,14.78,14.78,14.59,14.74,13.053,-1.27%,2411590
+2019/8/8,14.74,14.86,14.7,14.82,13.124,0.54%,773541
+2019/8/9,14.95,15.01,14.93,14.95,13.239,0.88%,787156
+2019/8/12,14.95,14.98,14.84,14.84,13.142,-0.74%,917758
+2019/8/13,14.87,15.23,14.84,15.19,13.452,2.36%,838427
+2019/8/14,15,15.03,14.86,14.96,13.248,-1.51%,1046479
+2019/8/15,14.87,14.92,14.81,14.84,13.142,-0.80%,827832
+2019/8/16,14.84,14.91,14.83,14.83,13.133,-0.07%,1365784
+2019/8/19,14.9,14.93,14.85,14.9,13.195,0.47%,767091
+2019/8/20,14.91,14.97,14.84,14.94,13.23,0.27%,435461
+2019/8/21,15.08,15.11,14.97,14.99,13.275,0.33%,645714
+2019/8/22,14.99,15.03,14.9,14.92,13.213,-0.47%,721878
+2019/8/23,14.78,14.92,14.75,14.81,13.115,-0.74%,1450946
+2019/8/26,14.95,14.97,14.78,14.8,13.106,-0.07%,640695
+2019/8/27,14.83,14.92,14.8,14.9,13.195,0.68%,661396
+2019/8/28,15.02,15.07,14.99,15.03,13.31,0.87%,798108
+2019/8/29,15.03,15.09,14.99,15.07,13.346,0.27%,649420
+2019/8/30,15.02,15.03,14.81,14.83,13.133,-1.59%,1565282
+2019/9/3,14.67,14.78,14.64,14.75,13.062,-0.54%,1240218
+2019/9/4,14.95,15.14,14.94,15.1,13.372,2.37%,406970
+2019/9/5,15.16,15.23,15.07,15.08,13.354,-0.13%,812976
+2019/9/6,14.98,15.18,14.95,15.12,13.39,0.27%,849439
+2019/9/9,15.2,15.29,15.18,15.26,13.514,0.93%,761474
+2019/9/10,15.29,15.4,15.26,15.28,13.532,0.13%,1201406
+2019/9/11,15.31,15.36,15.09,15.17,13.434,-0.72%,1947751
+2019/9/12,14.96,15.13,14.96,15.11,13.381,-0.40%,920039
+2019/9/13,15.14,15.17,15.08,15.11,13.381,0.00%,727603
+2019/9/16,15.68,15.95,15.66,15.78,13.974,4.43%,1777089
+2019/9/17,15.78,15.79,15.42,15.48,13.709,-1.90%,2666991
+2019/9/18,15.43,15.49,15.35,15.38,13.62,-0.65%,1534068
+2019/9/19,15.51,15.53,15.44,15.46,13.691,0.52%,520702
+2019/9/20,15.48,15.52,15.41,15.48,13.709,0.13%,532035
+2019/9/23,15.48,15.54,15.45,15.52,13.744,0.26%,510988
+2019/9/24,15.47,15.47,15.32,15.34,13.585,-1.16%,738977
+2019/9/25,15.18,15.28,15.17,15.25,13.505,-0.59%,669253
+2019/9/26,15.22,15.29,15.14,15.25,13.505,0.00%,534880
+2019/9/27,15.11,15.25,15.11,15.19,13.452,-0.39%,631322
+2019/9/30,15.1,15.17,15,15.04,13.319,-0.99%,861452
+2019/10/1,15.06,15.09,14.97,15.03,13.31,-0.07%,967356
+2019/10/2,15.03,15.03,14.84,14.9,13.195,-0.86%,973674
+2019/10/3,14.8,14.93,14.73,14.88,13.177,-0.13%,794603
+2019/10/4,14.98,15.02,14.91,15,13.284,0.81%,2194210
+2019/10/7,15.01,15.08,14.96,14.98,13.266,-0.13%,946075
+2019/10/8,14.91,15.03,14.89,14.97,13.257,-0.07%,2715446
+2019/10/9,15.11,15.14,15,15.01,13.292,0.27%,913416
+2019/10/10,15.11,15.12,15.05,15.11,13.381,0.67%,655897
+2019/10/11,15.17,15.32,15.17,15.29,13.54,1.19%,1416897
+2019/10/14,15.19,15.23,15.12,15.22,13.478,-0.46%,506414
+2019/10/15,15.2,15.25,15.14,15.18,13.443,-0.26%,1054799
+2019/10/16,15.14,15.26,15.14,15.2,13.461,0.13%,599184
+2019/10/17,15.19,15.29,15.16,15.26,13.514,0.39%,1415659
+2019/10/18,15.3,15.33,15.22,15.25,13.505,-0.07%,1001222
+2019/10/21,15.18,15.24,15.16,15.23,13.487,-0.13%,726291
+2019/10/22,15.3,15.36,15.22,15.25,13.505,0.13%,2162358
+2019/10/23,15.23,15.46,15.23,15.44,13.673,1.25%,843652
+2019/10/24,15.49,15.56,15.48,15.52,13.744,0.52%,626799
+2019/10/25,15.54,15.61,15.47,15.61,13.824,0.58%,525285
+2019/10/28,15.63,15.64,15.51,15.55,13.771,-0.38%,538119
+2019/10/29,15.44,15.59,15.44,15.52,13.744,-0.19%,549913
+2019/10/30,15.52,15.53,15.37,15.42,13.656,-0.64%,971215
+2019/10/31,15.38,15.38,15.26,15.33,13.576,-0.58%,761881
+2019/11/1,15.42,15.65,15.42,15.61,13.824,1.83%,1221494
+2019/11/4,15.74,15.78,15.69,15.71,13.912,0.64%,687591
+2019/11/5,15.76,15.79,15.72,15.75,13.948,0.25%,455814
+2019/11/6,15.71,15.77,15.55,15.58,13.797,-1.08%,669344
+2019/11/7,15.64,15.66,15.55,15.57,13.788,-0.06%,809374
+2019/11/8,15.43,15.61,15.36,15.61,13.824,0.26%,954353
+2019/11/11,15.46,15.59,15.46,15.51,13.735,-0.64%,612648
+2019/11/12,15.54,15.57,15.47,15.52,13.744,0.06%,450347
+2019/11/13,15.46,15.57,15.44,15.55,13.771,0.19%,5073751
+2019/11/14,15.59,15.61,15.47,15.5,13.726,-0.32%,869147
+2019/11/15,15.48,15.64,15.48,15.58,13.797,0.52%,2619506
+2019/11/18,15.49,15.51,15.39,15.42,13.656,-1.03%,688718
+2019/11/19,15.35,15.37,15.26,15.28,13.532,-0.91%,548992
+2019/11/20,15.36,15.52,15.33,15.48,13.709,1.31%,1007385
+2019/11/21,15.53,15.65,15.53,15.62,13.833,0.90%,598072
+2019/11/22,15.65,15.69,15.55,15.61,13.824,-0.06%,846770
+2019/11/25,15.55,15.63,15.53,15.61,13.824,0.00%,474238
+2019/11/26,15.64,15.71,15.61,15.7,13.904,0.58%,481609
+2019/11/27,15.68,15.69,15.57,15.62,13.833,-0.51%,583619
+2019/11/29,15.48,15.48,15.3,15.31,13.558,-1.98%,546176
+2019/12/2,15.39,15.41,15.27,15.29,13.54,-0.13%,1310076
+2019/12/3,15.27,15.36,15.23,15.3,13.549,0.07%,1801084
+2019/12/4,15.48,15.56,15.46,15.54,13.762,1.57%,991195
+2019/12/5,15.58,15.62,15.52,15.57,13.788,0.19%,1011815
+2019/12/6,15.54,15.72,15.54,15.67,13.877,0.64%,1487900
+2019/12/9,15.64,15.69,15.62,15.65,13.859,-0.13%,659836
+2019/12/10,15.66,15.75,15.65,15.72,13.921,0.45%,565345
+2019/12/11,15.7,15.71,15.56,15.65,13.859,-0.45%,861656
+2019/12/12,15.66,15.81,15.66,15.79,13.983,0.89%,1424226
+2019/12/13,15.8,15.98,15.78,15.87,14.054,0.51%,1167629
+2019/12/16,15.97,16.02,15.96,15.98,14.151,0.69%,1753308
+2019/12/17,16,16.07,16,16.05,14.213,0.44%,834891
+2019/12/18,16.09,16.1,16,16.06,14.222,0.06%,1239449
+2019/12/19,16.08,16.15,16.07,16.13,14.284,0.44%,961303
+2019/12/20,16.1,16.15,16.05,16.11,14.267,-0.12%,1043075
+2019/12/23,15.82,15.87,15.79,15.86,14.27,-1.55%,837521
+2019/12/24,15.86,15.95,15.86,15.93,14.333,0.44%,466153
+2019/12/26,15.97,16.05,15.97,16.05,14.441,0.75%,679206
+2019/12/27,16.06,16.09,16.02,16.08,14.468,0.19%,1250014
+2019/12/30,16.16,16.18,15.98,16.05,14.441,-0.19%,976284
+2019/12/31,15.95,16.05,15.91,15.95,14.351,-0.62%,806115
+2020/1/2,15.97,16.01,15.92,15.97,14.369,0.13%,3026853
+2020/1/3,16.23,16.25,16.12,16.16,14.54,1.19%,3210104
+2020/1/6,16.28,16.3,16.17,16.19,14.567,0.19%,3232091
+2020/1/7,16.16,16.22,16.12,16.18,14.558,-0.06%,1924571
+2020/1/8,16.17,16.18,15.79,15.94,14.342,-1.48%,2340198
+2020/1/9,15.85,15.89,15.77,15.87,14.279,-0.44%,1077867
+2020/1/10,15.86,15.9,15.81,15.87,14.279,0.00%,1877826
+2020/1/13,15.81,15.81,15.71,15.75,14.171,-0.76%,1264450
+2020/1/14,15.82,15.84,15.78,15.82,14.234,0.44%,1201170
+2020/1/15,15.78,15.78,15.66,15.74,14.162,-0.51%,669767
+2020/1/16,15.75,15.77,15.68,15.72,14.144,-0.13%,1652337
+2020/1/17,15.73,15.77,15.68,15.77,14.189,0.32%,855363
+2020/1/21,15.69,15.73,15.67,15.68,14.108,-0.57%,991486
+2020/1/22,15.6,15.6,15.44,15.47,13.919,-1.34%,672568
+2020/1/23,15.31,15.36,15.23,15.34,13.802,-0.84%,1331580
+2020/1/24,15.19,15.19,15.06,15.11,13.595,-1.50%,1368813
+2020/1/27,14.84,14.91,14.77,14.83,13.343,-1.85%,2608412
+2020/1/28,14.84,14.97,14.81,14.9,13.406,0.47%,1163348
+2020/1/29,14.91,14.91,14.8,14.83,13.343,-0.47%,816546
+2020/1/30,14.67,14.72,14.56,14.7,13.226,-0.88%,1848969
+2020/1/31,14.57,14.67,14.5,14.58,13.118,-0.82%,1786445
+2020/2/3,14.46,14.53,14.3,14.31,12.876,-1.85%,3465520
+2020/2/4,14.46,14.47,14.32,14.33,12.894,0.14%,1563067
+2020/2/5,14.54,14.63,14.5,14.55,13.091,1.54%,2575069
+2020/2/6,14.53,14.61,14.48,14.61,13.145,0.41%,2496473
+2020/2/7,14.52,14.58,14.5,14.53,13.073,-0.55%,943003
+2020/2/10,14.42,14.47,14.38,14.4,12.956,-0.89%,592932
+2020/2/11,14.5,14.51,14.43,14.45,13.001,0.35%,1181901
+2020/2/12,14.65,14.67,14.59,14.65,13.181,1.38%,1150324
+2020/2/13,14.67,14.72,14.62,14.66,13.19,0.07%,759099
+2020/2/14,14.68,14.71,14.6,14.65,13.181,-0.07%,1613601
+2020/2/18,14.65,14.78,14.65,14.76,13.28,0.75%,946566
+2020/2/19,14.82,14.91,14.77,14.9,13.406,0.95%,555592
+2020/2/20,14.91,14.96,14.82,14.84,13.352,-0.40%,961262
+2020/2/21,14.76,14.79,14.71,14.78,13.298,-0.40%,667794
+2020/2/24,14.48,14.53,14.4,14.5,13.046,-1.89%,769675
+2020/2/25,14.47,14.48,14.23,14.23,12.804,-1.86%,1375486
+2020/2/26,14.19,14.3,14.06,14.09,12.678,-0.98%,1026961
+2020/2/27,13.82,13.95,13.74,13.85,12.462,-1.70%,1869490
+2020/2/28,13.62,13.67,13.46,13.61,12.246,-1.73%,1348581
+2020/3/2,13.73,13.93,13.67,13.92,12.525,2.28%,3027686
+2020/3/3,13.96,14.12,13.85,13.95,12.552,0.22%,1575783
+2020/3/4,14.05,14.08,13.89,13.96,12.561,0.07%,1332679
+2020/3/5,13.94,13.97,13.76,13.81,12.426,-1.07%,1889389
+2020/3/6,13.58,13.61,13.29,13.36,12.021,-3.26%,3232400
+2020/3/9,12.32,12.56,12.26,12.32,11.085,-7.78%,2586675
+2020/3/10,12.67,12.76,12.54,12.71,11.436,3.17%,4185732
+2020/3/11,12.65,12.69,12.47,12.48,11.229,-1.81%,2488249
+2020/3/12,12.01,12.26,11.51,11.98,10.779,-4.01%,4191749
+2020/3/13,12.27,12.3,11.94,12.11,10.896,1.09%,4491603
+2020/3/16,11.36,11.57,11.2,11.38,10.239,-6.03%,3096163
+2020/3/17,11.37,11.47,11.18,11.2,10.077,-1.58%,5484506
+2020/3/18,10.93,11.02,10.41,10.83,9.744,-3.30%,3813978
+2020/3/19,10.78,11.2,10.72,11.06,9.951,2.12%,2311072
+2020/3/20,11.32,11.32,10.86,10.94,9.843,-1.08%,1956738
+2020/3/23,10.82,11.11,10.82,11.07,9.96,1.19%,2089638
+2020/3/24,11.3,11.4,11.22,11.31,10.176,2.17%,1040429
+2020/3/25,11.35,11.61,11.3,11.5,10.347,1.68%,1486904
+2020/3/26,11.47,11.59,11.33,11.46,10.311,-0.35%,1839217
+2020/3/27,11.28,11.49,11.28,11.42,10.275,-0.35%,1420293
+2020/3/30,11.33,11.4,11.18,11.39,10.248,-0.26%,1668076
+2020/3/31,11.49,11.49,11.22,11.25,10.122,-1.23%,1218382
+2020/4/1,11.11,11.12,10.91,10.93,9.834,-2.84%,1466381
+2020/4/2,11.05,11.5,10.95,11.14,10.023,1.92%,1624104
+2020/4/3,11.38,11.45,11.22,11.42,10.275,2.51%,960922
+2020/4/6,11.43,11.54,11.35,11.48,10.329,0.53%,1157228
+2020/4/7,11.63,11.64,11.44,11.56,10.401,0.70%,1923510
+2020/4/8,11.55,11.62,11.4,11.53,10.374,-0.26%,1357052
+2020/4/9,11.55,11.84,11.47,11.56,10.401,0.26%,1923469
+2020/4/13,11.65,11.77,11.6,11.76,10.581,1.73%,1350832
+2020/4/14,11.75,11.75,11.6,11.66,10.491,-0.85%,1098045
+2020/4/15,11.47,11.5,11.35,11.42,10.275,-2.06%,1272222
+2020/4/16,11.45,11.49,11.29,11.39,10.248,-0.26%,1522359
+2020/4/17,11.39,11.47,11.37,11.44,10.293,0.44%,1055381
+2020/4/20,11.23,11.39,11.22,11.25,10.122,-1.66%,2004244
+2020/4/21,10.9,10.9,10.48,10.72,9.645,-4.71%,3327766
+2020/4/22,10.89,10.99,10.76,10.87,9.78,1.40%,1321559
+2020/4/23,11,11.09,10.75,10.84,9.753,-0.28%,1131951
+2020/4/24,10.83,10.83,10.63,10.7,9.627,-1.29%,941325
+2020/4/27,10.55,10.57,10.46,10.5,9.447,-1.87%,971242
+2020/4/28,10.55,10.59,10.5,10.51,9.456,0.10%,956779
+2020/4/29,10.72,10.76,10.65,10.7,9.627,1.81%,802887
+2020/4/30,10.81,10.96,10.66,10.9,9.807,1.87%,1439640
+2020/5/1,10.81,10.83,10.7,10.76,9.681,-1.28%,1999806
+2020/5/4,10.74,10.89,10.66,10.89,9.798,1.21%,840894
+2020/5/5,11.04,11.19,11.03,11.17,10.05,2.57%,931885
+2020/5/6,11.11,11.11,10.86,10.95,9.852,-1.97%,880900
+2020/5/7,11.16,11.21,11,11.02,9.915,0.64%,530540
+2020/5/8,11.12,11.25,11.07,11.25,10.122,2.09%,1019327
+2020/5/11,11.22,11.24,11.04,11.1,9.987,-1.33%,1083119
+2020/5/12,11.1,11.11,11,11.01,9.906,-0.81%,1232039
+2020/5/13,10.99,11.03,10.87,10.9,9.807,-1.00%,571723
+2020/5/14,10.91,11.12,10.91,11.09,9.978,1.74%,490591
+2020/5/15,11.21,11.23,11.1,11.2,10.077,0.99%,830162
+2020/5/18,11.45,11.57,11.43,11.52,10.365,2.86%,1097786
+2020/5/19,11.54,11.57,11.45,11.49,10.338,-0.26%,411211
+2020/5/20,11.66,11.71,11.61,11.69,10.518,1.74%,863455
+2020/5/21,11.72,11.74,11.57,11.64,10.473,-0.43%,569951
+2020/5/22,11.51,11.59,11.42,11.55,10.392,-0.77%,768930
+2020/5/26,11.67,11.73,11.57,11.67,10.5,1.04%,842287
+2020/5/27,11.58,11.59,11.44,11.52,10.365,-1.29%,467127
+2020/5/28,11.53,11.69,11.5,11.58,10.419,0.52%,678286
+2020/5/29,11.55,11.84,11.51,11.78,10.599,1.73%,1109348
+2020/6/1,11.73,11.85,11.72,11.85,10.662,0.59%,970868
+2020/6/2,11.93,11.98,11.89,11.98,10.779,1.10%,706360
+2020/6/3,11.95,12.04,11.87,11.98,10.779,0.00%,862767
+2020/6/4,11.99,12.14,11.99,12.08,10.869,0.83%,1090584
+2020/6/5,12.29,12.34,12.26,12.32,11.085,1.99%,1500372
+2020/6/8,12.31,12.33,12.21,12.24,11.013,-0.65%,1581229
+2020/6/9,12.18,12.33,12.15,12.28,11.049,0.33%,646107
+2020/6/10,12.29,12.44,12.24,12.36,11.121,0.65%,1292027
+2020/6/11,12.09,12.15,11.91,11.96,10.761,-3.24%,1122908
+2020/6/12,12.08,12.14,11.95,12.01,10.806,0.42%,693898
+2020/6/15,11.86,12.15,11.81,12.12,10.905,0.92%,652063
+2020/6/16,12.28,12.36,12.14,12.22,10.995,0.83%,891904
+2020/6/17,12.18,12.24,12.13,12.16,10.941,-0.49%,540402
+2020/6/18,12.14,12.25,12.14,12.23,11.004,0.58%,951675
+2020/6/19,12.4,12.41,12.2,12.33,11.094,0.82%,1605442
+2020/6/22,12.38,12.47,12.35,12.46,11.211,1.05%,939844
+2020/6/23,12.48,12.52,12.38,12.4,11.157,-0.48%,745941
+2020/6/24,12.36,12.38,12.06,12.09,10.878,-2.50%,1372484
+2020/6/25,12.07,12.2,12.06,12.2,10.977,0.91%,618878
+2020/6/26,12.14,12.14,12,12.05,10.842,-1.23%,738106
+2020/6/29,12.15,12.275,12.12,12.25,11.022,1.66%,790609
+2020/6/30,12.22,12.39,12.21,12.31,11.076,0.49%,1118190
+2020/7/1,12.38,12.42,12.27,12.41,11.166,0.81%,1117575
+2020/7/2,12.47,12.53,12.4,12.46,11.211,0.40%,1422038
+2020/7/6,12.56,12.61,12.52,12.56,11.301,0.80%,1475460
+2020/7/7,12.51,12.63,12.5,12.57,11.31,0.08%,1141960
+2020/7/8,12.65,12.73,12.63,12.73,11.454,1.27%,818660
+2020/7/9,12.76,12.77,12.57,12.58,11.319,-1.18%,747434
+2020/7/10,12.62,12.72,12.62,12.66,11.391,0.64%,661683
+2020/7/13,12.68,12.71,12.53,12.53,11.274,-1.03%,804237
+2020/7/14,12.47,12.64,12.45,12.59,11.328,0.48%,652512
+2020/7/15,12.62,12.76,12.58,12.74,11.463,1.19%,1464166
+2020/7/16,12.67,12.71,12.62,12.64,11.373,-0.78%,1093598
+2020/7/17,12.64,12.68,12.56,12.66,11.391,0.16%,1712314
+2020/7/20,12.61,12.68,12.53,12.65,11.382,-0.08%,783206
+2020/7/21,12.83,12.91,12.82,12.83,11.544,1.42%,2112383
+2020/7/22,12.82,12.935,12.8,12.91,11.616,0.62%,1469352
+2020/7/23,12.91,12.97,12.82,12.88,11.589,-0.23%,1032067
+2020/7/24,12.87,12.9,12.805,12.9,11.607,0.16%,702687
+2020/7/27,12.99,13.04,12.884,13.02,11.715,0.93%,1721939
+2020/7/28,12.96,12.99,12.905,12.95,11.652,-0.54%,907107
+2020/7/29,13,13.05,12.98,13.02,11.715,0.54%,815172
+2020/7/30,12.86,12.919,12.66,12.87,11.58,-1.15%,1394771
+2020/7/31,12.93,12.96,12.865,12.94,11.643,0.54%,1263399
+2020/8/3,13,13.11,12.97,13.07,11.76,1.00%,1288143
+2020/8/4,13,13.2,12.98,13.14,11.823,0.54%,860987
+2020/8/5,13.41,13.429,13.24,13.25,11.922,0.84%,1290825
+2020/8/6,13.38,13.39,13.3,13.35,12.012,0.75%,1158742
+2020/8/7,13.26,13.26,13.091,13.17,11.85,-1.35%,1172917
+2020/8/10,13.26,13.305,13.21,13.24,11.913,0.53%,774884
+2020/8/11,13.23,13.26,13.03,13.03,11.724,-1.59%,1284559
+2020/8/12,13.15,13.24,13.15,13.17,11.85,1.07%,574360
+2020/8/13,13.21,13.277,13.19,13.24,11.913,0.53%,862058
+2020/8/14,13.25,13.3,13.2,13.24,11.913,0.00%,790323
+2020/8/17,13.34,13.46,13.336,13.46,12.111,1.66%,649533
+2020/8/18,13.47,13.53,13.4,13.49,12.138,0.22%,3484397
+2020/8/19,13.49,13.53,13.43,13.45,12.102,-0.30%,824622
+2020/8/20,13.32,13.45,13.27,13.43,12.084,-0.15%,1992386
+2020/8/21,13.28,13.3,13.2,13.3,11.967,-0.97%,828347
+2020/8/24,13.4,13.415,13.34,13.37,12.03,0.53%,1174295
+2020/8/25,13.49,13.49,13.43,13.48,12.129,0.82%,798019
+2020/8/26,13.48,13.53,13.454,13.51,12.156,0.22%,816082
+2020/8/27,13.54,13.548,13.37,13.46,12.111,-0.37%,687603
+2020/8/28,13.52,13.57,13.49,13.55,12.192,0.67%,893344
+2020/8/31,13.6,13.6,13.51,13.54,12.183,-0.07%,1722158
+2020/9/1,13.59,13.66,13.54,13.56,12.201,0.15%,1436502
+2020/9/2,13.54,13.54,13.35,13.38,12.039,-1.33%,1417646
+2020/9/3,13.3,13.31,13.13,13.26,11.931,-0.90%,970389
+2020/9/4,13.22,13.27,13.09,13.14,11.823,-0.90%,2013380
+2020/9/8,12.79,12.855,12.7,12.82,11.535,-2.44%,2071421
+2020/9/9,12.86,12.99,12.81,12.94,11.643,0.94%,1337613
+2020/9/10,12.93,12.99,12.8,12.81,11.526,-1.00%,1267677
+2020/9/11,12.86,12.94,12.84,12.9,11.607,0.70%,862980
+2020/9/14,12.88,12.94,12.85,12.91,11.616,0.08%,948492
+2020/9/15,12.93,13.02,12.89,12.98,11.679,0.54%,1055698
+2020/9/16,13.07,13.25,13.07,13.22,11.895,1.85%,745917
+2020/9/17,13.15,13.38,13.12,13.37,12.03,1.13%,669833
+2020/9/18,13.37,13.44,13.341,13.43,12.084,0.45%,538666
+2020/9/21,13.25,13.26,12.96,13.1,11.787,-2.46%,1056351
+2020/9/22,13.12,13.16,12.971,13.04,11.733,-0.46%,518594
+2020/9/23,13,13.05,12.879,12.89,11.598,-1.15%,1531231
+2020/9/24,12.85,12.99,12.81,12.95,11.652,0.47%,1222849
+2020/9/25,12.92,12.99,12.896,12.95,11.652,0.00%,622420
+2020/9/28,12.99,13.09,12.95,13.06,11.751,0.85%,799602
+2020/9/29,12.98,13.01,12.83,12.91,11.616,-1.15%,583431
+2020/9/30,12.94,13.1,12.91,13.06,11.751,1.16%,1373990
+2020/10/1,12.98,12.98,12.775,12.9,11.607,-1.23%,2114301
+2020/10/2,12.68,12.82,12.64,12.74,11.463,-1.24%,1360532
+2020/10/5,12.97,13.09,12.97,13.07,11.76,2.59%,1451430
+2020/10/6,13.2,13.28,13.1,13.12,11.805,0.38%,777215
+2020/10/7,13.16,13.19,13.08,13.17,11.85,0.38%,715481
+2020/10/8,13.29,13.33,13.23,13.3,11.967,0.99%,1335214
+2020/10/9,13.33,13.415,13.3,13.34,12.003,0.30%,1132433
+2020/10/12,13.33,13.33,13.17,13.2,11.877,-1.05%,984309
+2020/10/13,13.22,13.24,13.16,13.23,11.904,0.23%,1044523
+2020/10/14,13.28,13.34,13.27,13.32,11.985,0.68%,564596
+2020/10/15,13.14,13.36,13.108,13.36,12.021,0.30%,574155
+2020/10/16,13.25,13.31,13.22,13.27,11.94,-0.67%,621758
+2020/10/19,13.36,13.38,13.27,13.28,11.949,0.08%,479055
+2020/10/20,13.3,13.47,13.3,13.43,12.084,1.13%,1144828
+2020/10/21,13.4,13.47,13.29,13.32,11.985,-0.82%,557982
+2020/10/22,13.33,13.42,13.3,13.36,12.021,0.30%,575665
+2020/10/23,13.36,13.38,13.22,13.26,11.931,-0.75%,1042466
+2020/10/26,13.17,13.17,13.045,13.07,11.76,-1.43%,582977
+2020/10/27,13.14,13.22,13.1,13.16,11.841,0.69%,651384
+2020/10/28,12.86,12.87,12.78,12.81,11.526,-2.66%,1743820
+2020/10/29,12.52,12.69,12.48,12.65,11.382,-1.25%,1007735
+2020/10/30,12.67,12.68,12.57,12.65,11.382,0.00%,2362835
+2020/11/2,12.63,12.89,12.63,12.88,11.589,1.82%,5856348
+2020/11/3,13,13.02,12.92,12.96,11.661,0.62%,877009
+2020/11/4,13.05,13.141,12.93,13.1,11.787,1.08%,796028
+2020/11/5,13.21,13.29,13.14,13.16,11.841,0.46%,970796
+2020/11/6,13.15,13.18,13.06,13.11,11.796,-0.38%,855277
+2020/11/9,13.44,13.461,13.27,13.27,11.94,1.22%,1278543
+2020/11/10,13.42,13.55,13.38,13.53,12.174,1.96%,2037209
+2020/11/11,13.65,13.685,13.495,13.52,12.165,-0.07%,1591945
+2020/11/12,13.57,13.6,13.401,13.41,12.066,-0.81%,1013509
+2020/11/13,13.41,13.44,13.33,13.35,12.012,-0.45%,785120
+2020/11/16,13.54,13.56,13.45,13.47,12.12,0.90%,1073563
+2020/11/17,13.4,13.54,13.4,13.51,12.156,0.30%,840272
+2020/11/18,13.56,13.64,13.53,13.53,12.174,0.15%,1260004
+2020/11/19,13.48,13.548,13.444,13.53,12.174,0.00%,632423
+2020/11/20,13.56,13.61,13.54,13.6,12.237,0.52%,879632
+2020/11/23,13.66,13.69,13.61,13.64,12.273,0.29%,1069089
+2020/11/24,13.82,13.98,13.8,13.93,12.534,2.13%,1376516
+2020/11/25,14.03,14.095,13.96,14.05,12.642,0.86%,2317035
+2020/11/27,13.99,14.06,13.97,14.02,12.615,-0.21%,803382
+2020/11/30,14.03,14.03,13.88,13.94,12.543,-0.57%,2898597
+2020/12/1,13.98,13.985,13.82,13.9,12.507,-0.29%,7661177
+2020/12/2,13.86,14.06,13.84,13.96,12.561,0.43%,1188085
+2020/12/3,13.93,14.01,13.87,13.98,12.579,0.14%,1626706
+2020/12/4,14.01,14.095,13.99,14.04,12.633,0.43%,2366686
+2020/12/7,13.97,14.135,13.94,14.04,12.633,0.00%,3676929
+2020/12/8,14.03,14.06,13.96,14.06,12.651,0.14%,1360103
+2020/12/9,14.12,14.14,13.98,14.07,12.66,0.07%,1498789
+2020/12/10,14.2,14.4,14.2,14.28,12.849,1.49%,1009027
+2020/12/11,14.22,14.26,14.16,14.24,12.813,-0.28%,1309482
+2020/12/14,14.29,14.31,14.12,14.28,12.849,0.28%,1335294
+2020/12/15,14.31,14.4,14.31,14.39,12.947,0.77%,1110279
+2020/12/16,14.43,14.485,14.36,14.47,13.019,0.56%,964256
+2020/12/17,14.6,14.645,14.56,14.64,13.172,1.17%,1279496
+2020/12/18,14.67,14.74,14.65,14.69,13.217,0.34%,1134917
+2020/12/21,14.4,14.57,14.38,14.54,13.082,-1.02%,1503023
+2020/12/22,14.44,14.475,14.37,14.38,12.938,-1.10%,1534536
+2020/12/23,14.47,14.65,14.46,14.56,13.1,1.25%,1786428
+2020/12/24,14.53,14.6,14.51,14.6,13.136,0.27%,1268028
+2020/12/28,14.59,14.6,14.47,14.51,13.055,-0.62%,2050108
+2020/12/29,14.53,14.58,14.5,14.55,13.091,0.28%,1314987
+2020/12/30,14.54,14.685,14.53,14.64,13.172,0.62%,2086843
+2020/12/31,14.6,14.7,14.57,14.7,13.226,0.41%,3678252
+2021/1/4,14.84,14.88,14.6,14.62,13.154,-0.54%,5740024
+2021/1/5,14.89,15.084,14.89,15.03,13.523,2.80%,2395806
+2021/1/6,15.05,15.15,14.97,15.05,13.541,0.13%,3370832
+2021/1/7,15.11,15.16,15.09,15.12,13.604,0.47%,2627295
+2021/1/8,15.22,15.26,15.105,15.24,13.712,0.79%,2920397
+2021/1/11,15.08,15.18,15.031,15.13,13.613,-0.72%,2252839
+2021/1/12,15.29,15.429,15.25,15.42,13.874,1.92%,1635306
+2021/1/13,15.39,15.429,15.32,15.38,13.838,-0.26%,1579777
+2021/1/14,15.36,15.54,15.36,15.52,13.964,0.91%,1371380
+2021/1/15,15.385,15.43,15.246,15.3,13.766,-1.42%,1409723
+2021/1/19,15.38,15.4,15.31,15.35,13.811,0.33%,1516692
+2021/1/20,15.4,15.42,15.33,15.36,13.82,0.07%,1511907
+2021/1/21,15.39,15.4,15.31,15.35,13.811,-0.07%,2823067
+2021/1/22,15.1,15.23,15.07,15.09,13.577,-1.69%,2413684
+2021/1/25,15.1,15.27,15.07,15.25,13.721,1.06%,1596317
+2021/1/26,15.3,15.338,15.25,15.28,13.748,0.20%,704135
+2021/1/27,15.26,15.349,15.13,15.24,13.712,-0.26%,1166153
+2021/1/28,15.4,15.45,15.17,15.17,13.649,-0.46%,2234610
+2021/1/29,15.34,15.36,15.16,15.19,13.667,0.13%,3890566
+2021/2/1,15.41,15.49,15.26,15.48,13.928,1.91%,6799120
+2021/2/2,15.6,15.63,15.54,15.6,14.036,0.78%,2750280
+2021/2/3,15.63,15.745,15.62,15.71,14.135,0.71%,3059438
+2021/2/4,15.71,15.79,15.58,15.79,14.207,0.51%,3079798
+2021/2/5,15.91,15.94,15.825,15.87,14.279,0.51%,2757411
+2021/2/8,16,16.12,15.989,16.12,14.504,1.58%,2897049
+2021/2/9,16.11,16.2,16.025,16.18,14.558,0.37%,2419264
+2021/2/10,16.2,16.2,16.112,16.15,14.531,-0.19%,2030251
+2021/2/11,16.21,16.23,16.1,16.12,14.504,-0.19%,1515792
+2021/2/12,16.14,16.34,16.13,16.32,14.684,1.24%,2500069
+2021/2/16,16.45,16.54,16.4,16.54,14.882,1.35%,4066336
+2021/2/17,16.46,16.6,16.41,16.59,14.927,0.30%,2987469
+2021/2/18,16.67,16.67,16.49,16.53,14.873,-0.36%,1673502
+2021/2/19,16.61,16.7,16.475,16.52,14.864,-0.06%,1918289
+2021/2/22,16.7,16.94,16.68,16.89,15.197,2.24%,3904222
+2021/2/23,16.85,17,16.735,16.97,15.269,0.47%,3308173
+2021/2/24,17.03,17.23,17.005,17.23,15.503,1.53%,4457766
+2021/2/25,17.16,17.209,17.085,17.09,15.377,-0.81%,3312842
+2021/2/26,16.956,16.98,16.72,16.73,15.053,-2.11%,4972194
+2021/3/1,16.8,16.84,16.51,16.59,14.927,-0.84%,6420242
+2021/3/2,16.67,16.84,16.62,16.66,14.99,0.42%,4257881
+2021/3/3,16.73,16.84,16.66,16.76,15.08,0.60%,4502945
+2021/3/4,16.81,17.162,16.75,17.02,15.314,1.55%,4591821
+2021/3/5,17.26,17.375,17.18,17.37,15.629,2.06%,5416023
+2021/3/8,17.26,17.27,17.125,17.13,15.413,-1.38%,4591588
+2021/3/9,17.22,17.25,17.1,17.13,15.413,0.00%,2144710
+2021/3/10,17.17,17.25,17.08,17.24,15.512,0.64%,1408053
+2021/3/11,17.34,17.5,17.29,17.5,15.746,1.51%,3588813
+2021/3/12,17.4,17.475,17.36,17.42,15.674,-0.46%,1264900
+2021/3/15,17.33,17.4,17.24,17.36,15.62,-0.34%,2926885
+2021/3/16,17.27,17.345,17.19,17.29,15.557,-0.40%,1620960
+2021/3/17,17.26,17.305,17.15,17.29,15.557,0.00%,2061249
+2021/3/18,17.05,17.08,16.35,16.47,14.819,-4.74%,5438784
+2021/3/19,16.58,16.86,16.46,16.83,15.143,2.19%,2894424
+2021/3/22,16.85,16.9,16.77,16.8,15.116,-0.18%,2651280
+2021/3/23,16.48,16.66,16.31,16.33,14.693,-2.80%,4158253
+2021/3/24,16.58,16.83,16.58,16.76,15.08,2.63%,1831459
+2021/3/25,16.54,16.57,16.29,16.38,14.738,-2.27%,2188380
+2021/3/26,16.7,16.81,16.68,16.77,15.089,2.38%,2163576
+2021/3/29,16.68,16.79,16.56,16.79,15.107,0.12%,1683665
+2021/3/30,16.59,16.65,16.5,16.52,14.864,-1.61%,2385712
+2021/3/31,16.5,16.795,16.5,16.61,14.945,0.54%,3731246
+2021/4/1,16.82,16.94,16.59,16.89,15.197,1.69%,4793151
+2021/4/5,16.78,16.825,16.47,16.64,14.972,-1.48%,1756696
+2021/4/6,16.83,16.93,16.69,16.7,15.026,0.36%,1606822
+2021/4/7,16.7,16.77,16.57,16.75,15.071,0.30%,2050781
+2021/4/8,16.76,16.84,16.68,16.84,15.152,0.54%,1903098
+2021/4/9,16.79,16.83,16.75,16.78,15.098,-0.36%,1550283
+2021/4/12,16.87,16.901,16.74,16.79,15.107,0.06%,1461473
+2021/4/13,16.89,16.97,16.881,16.97,15.269,1.07%,1825290
+2021/4/14,17.13,17.419,17.12,17.36,15.62,2.30%,3684803
+2021/4/15,17.42,17.49,17.34,17.47,15.719,0.63%,1568843
+2021/4/16,17.49,17.51,17.42,17.44,15.692,-0.17%,1226950
+2021/4/19,17.48,17.545,17.44,17.46,15.71,0.11%,1981576
+2021/4/20,17.55,17.59,17.29,17.43,15.683,-0.17%,2692086
+2021/4/21,17.24,17.488,17.22,17.36,15.62,-0.40%,1869908
+2021/4/22,17.45,17.53,17.365,17.5,15.746,0.81%,1663713
+2021/4/23,17.48,17.64,17.46,17.64,15.872,0.80%,5932412
+2021/4/26,17.57,17.78,17.55,17.76,15.98,0.68%,2750338
+2021/4/27,17.85,17.93,17.76,17.91,16.115,0.84%,2426575
+2021/4/28,17.89,18.07,17.855,17.94,16.142,0.17%,5241788
+2021/4/29,18.15,18.15,17.931,18.06,16.25,0.67%,3353904
+2021/4/30,17.83,17.935,17.77,17.91,16.115,-0.83%,4693891
+2021/5/3,18.08,18.16,18.04,18.11,16.295,1.12%,6074836
+2021/5/4,18.33,18.4,18.24,18.39,16.547,1.55%,3464246
+2021/5/5,18.49,18.52,18.4,18.46,16.61,0.38%,4390979
+2021/5/6,18.54,18.58,18.425,18.55,16.69,0.49%,4525889
+2021/5/7,18.58,18.73,18.51,18.73,16.852,0.97%,6180374
+2021/5/10,18.85,18.86,18.52,18.6,16.735,-0.69%,3358796
+2021/5/11,18.55,18.835,18.55,18.8,16.915,1.08%,7764646
+2021/5/12,18.81,18.97,18.75,18.78,16.897,-0.11%,8831418
+2021/5/13,18.43,18.518,18.185,18.26,16.43,-2.77%,5846424
+2021/5/14,18.49,18.529,18.37,18.41,16.565,0.82%,4489194
+2021/5/17,18.52,18.64,18.5,18.64,16.771,1.25%,5056199
+2021/5/18,18.67,18.73,18.38,18.55,16.69,-0.48%,3729262
+2021/5/19,18.225,18.26,17.96,18.17,16.349,-2.05%,5160997
+2021/5/20,18.14,18.2,17.94,17.98,16.178,-1.05%,2828359
+2021/5/21,18.16,18.18,18.08,18.15,16.331,0.95%,3046372
+2021/5/24,18.21,18.415,18.18,18.4,16.556,1.38%,2823574
+2021/5/25,18.39,18.431,18.3,18.34,16.502,-0.33%,1694770
+2021/5/26,18.3,18.415,18.19,18.37,16.529,0.16%,1948587
+2021/5/27,18.46,18.66,18.439,18.66,16.789,1.58%,1361828
+2021/5/28,18.67,18.69,18.54,18.6,16.735,-0.32%,2356361
+2021/6/1,18.96,19.11,18.8,18.93,17.032,1.77%,5825942
+2021/6/2,19.01,19.04,18.91,19.03,17.122,0.53%,4525540
+2021/6/3,19.01,19.01,18.77,18.87,16.978,-0.84%,3802091
+2021/6/4,19.07,19.14,19,19.08,17.167,1.11%,2921386
+2021/6/7,19.18,19.19,19.08,19.11,17.194,0.16%,2377928
+2021/6/8,19.1,19.3,19.05,19.3,17.365,0.99%,2150634
+2021/6/9,19.29,19.32,19.15,19.21,17.284,-0.47%,2003510
+2021/6/10,19.32,19.335,19.04,19.28,17.347,0.36%,2445861
+2021/6/11,19.21,19.228,19.119,19.22,17.293,-0.31%,1722778
+2021/6/14,19.06,19.181,19.04,19.11,17.194,-0.57%,3407387
+2021/6/15,19.02,19.065,18.96,19.03,17.122,-0.42%,2385571
+2021/6/16,18.98,19.15,18.89,18.92,17.023,-0.58%,4248136
+2021/6/17,18.81,18.85,18.35,18.43,16.583,-2.59%,7251330
+2021/6/18,18.51,18.7,18.5,18.62,16.753,1.03%,4187072
+2021/6/21,18.57,18.9,18.55,18.85,16.96,1.24%,3340209
+2021/6/22,18.88,18.96,18.84,18.88,16.987,0.16%,3515409
+2021/6/23,19.07,19.16,19,19,17.095,0.64%,2234275
+2021/6/24,18.91,19.07,18.87,19.07,17.158,0.37%,2091277
+2021/6/25,19.11,19.12,18.77,18.99,17.086,-0.42%,4566597
+2021/6/28,19,19.03,18.94,18.98,17.077,-0.05%,3188394
+2021/6/29,19.06,19.15,18.995,19.07,17.158,0.47%,1575097
+2021/6/30,19.04,19.338,18.954,19.25,17.32,0.94%,2906799
+2021/7/1,19.58,19.59,19.29,19.32,17.383,0.36%,4725940
+2021/7/2,19.37,19.51,19.26,19.5,17.545,0.93%,1730483
+2021/7/6,19.36,19.43,18.84,18.97,17.068,-2.72%,3977221
+2021/7/7,18.99,19.05,18.61,18.74,16.861,-1.21%,3163278
+2021/7/8,18.73,18.91,18.65,18.9,17.005,0.85%,4342460
+2021/7/9,19,19.15,19,19.12,17.203,1.16%,2181597
+2021/7/12,18.99,19.15,18.931,19.15,17.23,0.16%,2063719
+2021/7/13,19.18,19.37,19.13,19.31,17.374,0.84%,2406540
+2021/7/14,19.37,19.41,19.01,19.12,17.203,-0.98%,1751181
+2021/7/15,19.03,19.17,19.01,19.02,17.113,-0.52%,2706350
+2021/7/16,19.16,19.18,18.94,19.02,17.113,0.00%,2345755
+2021/7/19,18.75,18.75,18.175,18.26,16.43,-4.00%,4636999
+2021/7/20,18.32,18.54,18.19,18.53,16.672,1.48%,6219073
+2021/7/21,18.72,18.949,18.65,18.9,17.005,2.00%,2844597
+2021/7/22,18.94,19.111,18.84,19.05,17.14,0.79%,2426019
+2021/7/23,19.1,19.16,19.05,19.15,17.23,0.52%,2245280
+2021/7/26,19.11,19.29,19.099,19.29,17.356,0.73%,1425908
+2021/7/27,19.3,19.36,19.115,19.18,17.257,-0.57%,2214245
+2021/7/28,19.26,19.34,19.23,19.27,17.338,0.47%,1190803
+2021/7/29,19.44,19.61,19.41,19.61,17.644,1.76%,1740297
+2021/7/30,19.54,19.575,19.452,19.5,17.545,-0.56%,4256441
+2021/8/2,19.46,19.535,19.15,19.29,17.356,-1.08%,4450626
+2021/8/3,19.03,19.2,18.97,19.2,17.275,-0.47%,2634291
+2021/8/4,18.97,19.08,18.87,18.89,16.996,-1.61%,2169063
+2021/8/5,18.97,19.17,18.97,19.17,17.248,1.48%,2162422
+2021/8/6,19.21,19.24,18.99,19.01,17.104,-0.83%,1488177
+2021/8/9,18.74,18.77,18.594,18.74,16.861,-1.42%,2151969
+2021/8/10,18.86,19.13,18.85,19.08,17.167,1.81%,2366655
+2021/8/11,18.96,19.25,18.9,19.25,17.32,0.89%,1448934
+2021/8/12,19.14,19.245,19.02,19.18,17.257,-0.36%,2008879
+2021/8/13,19.21,19.265,19.07,19.07,17.158,-0.57%,1417351
+2021/8/16,18.91,19.06,18.79,19.02,17.113,-0.26%,1929180
+2021/8/17,18.9,19.02,18.78,18.81,16.924,-1.10%,2169659
+2021/8/18,18.87,18.89,18.575,18.59,16.726,-1.17%,3905424
+2021/8/19,18.28,18.35,18.13,18.33,16.493,-1.40%,5361364
+2021/8/20,18.1,18.18,17.89,17.9,16.106,-2.35%,3023096
+2021/8/23,18.37,18.55,18.37,18.55,16.69,3.63%,4885812
+2021/8/24,18.71,18.96,18.69,18.94,17.041,2.10%,4642194
+2021/8/25,18.98,19.145,18.91,19.11,17.194,0.90%,2171553
+2021/8/26,18.98,19.08,18.87,18.96,17.059,-0.78%,1958032
+2021/8/27,19.07,19.21,19.07,19.2,17.275,1.27%,2471264
+2021/8/30,19.23,19.285,19.12,19.27,17.338,0.36%,2648944
+2021/8/31,19.17,19.255,19.11,19.18,17.257,-0.47%,2700532
+2021/9/1,19.01,19.17,18.96,19.09,17.176,-0.47%,7318738
+2021/9/2,19.34,19.46,19.31,19.31,17.374,1.15%,1881641
+2021/9/3,19.37,19.45,19.32,19.33,17.392,0.10%,3186612
+2021/9/7,19.18,19.259,19.1,19.11,17.194,-1.14%,3737013
+2021/9/8,19.36,19.376,19.2,19.25,17.32,0.73%,3000921
+2021/9/9,19.12,19.34,19.04,19.11,17.194,-0.73%,1693013
+2021/9/10,19.39,19.43,19.315,19.36,17.419,1.31%,2815056
+2021/9/13,19.5,19.54,19.41,19.51,17.554,0.77%,1456223
+2021/9/14,19.57,19.59,19.42,19.5,17.545,-0.05%,1092214
+2021/9/15,19.79,19.93,19.77,19.82,17.833,1.64%,2364173
+2021/9/16,19.7,19.721,19.53,19.68,17.707,-0.71%,1259628
+2021/9/17,19.62,19.62,19.48,19.52,17.563,-0.81%,1424672
+2021/9/20,19.3,19.37,19.14,19.29,17.356,-1.18%,3369737
+2021/9/21,19.28,19.32,19.075,19.31,17.374,0.10%,1375622
+2021/9/22,19.52,19.62,19.41,19.53,17.572,1.14%,1149599
+2021/9/23,19.6,19.84,19.59,19.83,17.842,1.54%,1654144
+2021/9/24,19.77,19.96,19.74,19.92,17.923,0.45%,2758125
+2021/9/27,20.14,20.235,20.14,20.19,18.166,1.36%,3089109
+2021/9/28,20.34,20.36,20.013,20.03,18.022,-0.79%,2147357
+2021/9/29,20.03,20.17,19.98,20.05,18.04,0.10%,2426851
+2021/9/30,19.93,20.31,19.87,20.18,18.157,0.65%,4267273
+2021/10/1,20.25,20.46,20.17,20.45,18.4,1.34%,8734011
+2021/10/4,20.63,20.89,20.63,20.78,18.697,1.61%,3955968
+2021/10/5,20.91,21.07,20.89,21.04,18.931,1.25%,2653521
+2021/10/6,20.81,20.81,20.61,20.69,18.616,-1.66%,3903522
+2021/10/7,20.7,20.95,20.56,20.95,18.85,1.26%,4295620
+2021/10/8,21.05,21.137,20.95,21.02,18.913,0.33%,2336313
+2021/10/11,21.23,21.3,21.16,21.16,19.039,0.67%,4404409
+2021/10/12,21.23,21.31,21.11,21.16,19.039,0.00%,4447079
+2021/10/13,21.15,21.29,21.061,21.28,19.147,0.57%,4128171
+2021/10/14,21.48,21.52,21.326,21.5,19.345,1.03%,3869921
+2021/10/15,21.7,21.75,21.62,21.68,19.507,0.84%,2904678
+2021/10/18,21.79,21.84,21.55,21.55,19.39,-0.60%,6736000
+2021/10/19,21.5,21.67,21.42,21.6,19.435,0.23%,4928575
+2021/10/20,21.51,21.85,21.48,21.84,19.651,1.11%,3467001
+2021/10/21,21.59,21.635,21.3,21.51,19.354,-1.51%,3270875
+2021/10/22,21.61,21.67,21.41,21.61,19.444,0.46%,2690887
+2021/10/25,21.77,21.83,21.695,21.72,19.543,0.51%,1764101
+2021/10/26,21.72,21.81,21.655,21.75,19.57,0.14%,1605274
+2021/10/27,21.52,21.65,21.35,21.35,19.21,-1.84%,4256875
+2021/10/28,21.38,21.47,21.235,21.46,19.309,0.52%,4941850
+2021/10/29,21.35,21.44,21.185,21.35,19.21,-0.51%,2849084
+2021/11/1,21.51,21.56,21.45,21.51,19.354,0.75%,3896275
+2021/11/2,21.44,21.615,21.41,21.57,19.408,0.28%,3542906
+2021/11/3,21.23,21.32,21,21.02,18.913,-2.55%,3420164
+2021/11/4,21.46,21.48,20.8,20.89,18.796,-0.62%,4825290
+2021/11/5,20.98,21.23,20.864,21.18,19.057,1.39%,6198597
+2021/11/8,21.19,21.32,21.17,21.31,19.174,0.61%,1272340
+2021/11/9,21.3,21.48,21.185,21.48,19.327,0.80%,2357774
+2021/11/10,21.45,21.529,21.143,21.21,19.084,-1.26%,3514725
+2021/11/11,21.36,21.48,21.27,21.36,19.219,0.71%,1683682
+2021/11/12,21.26,21.41,21.26,21.33,19.192,-0.14%,4006857
+2021/11/15,21.18,21.35,21.125,21.34,19.201,0.05%,2165336
+2021/11/16,21.32,21.41,21.24,21.31,19.174,-0.14%,1567483
+2021/11/17,21.29,21.37,21.035,21.12,19.003,-0.89%,2240070
+2021/11/18,21.18,21.22,21.05,21.19,19.066,0.33%,1305535
+2021/11/19,21.05,21.08,20.82,20.85,18.76,-1.60%,2124181
+2021/11/22,20.88,21.09,20.88,21,18.895,0.72%,3914688
+2021/11/23,21.11,21.39,21.11,21.38,19.237,1.81%,1887393
+2021/11/24,21.34,21.42,21.284,21.3,19.165,-0.37%,3840989
+2021/11/26,20.6,20.6,19.82,20.03,18.022,-5.96%,7161908
+2021/11/29,20.47,20.5,19.94,20.03,18.022,0.00%,4303688
+2021/11/30,19.71,19.808,19.21,19.48,17.527,-2.75%,12056939
+2021/12/1,19.75,19.8,19.25,19.31,17.374,-0.87%,10483191
+2021/12/2,19.28,19.62,19.201,19.48,17.527,0.88%,6337994
+2021/12/3,19.77,19.83,19.4,19.5,17.545,0.10%,3766945
+2021/12/6,19.54,19.89,19.5,19.84,17.851,1.74%,3801595
+2021/12/7,20.04,20.235,20,20.14,18.121,1.51%,2440245
+2021/12/8,20.22,20.41,20.21,20.41,18.364,1.34%,2916852
+2021/12/9,20.26,20.3,20.1,20.1,18.085,-1.52%,3384474
+2021/12/10,20.21,20.34,20.198,20.33,18.292,1.14%,2684752
+2021/12/13,20.33,20.38,20.191,20.23,18.202,-0.49%,4733556
+2021/12/14,20.05,20.12,19.951,20.05,18.04,-0.89%,3595557
+2021/12/15,20,20.15,19.87,20.15,18.13,0.50%,2232977
+2021/12/16,20.23,20.4,20.18,20.27,18.238,0.60%,3215363
+2021/12/17,20.17,20.189,20.02,20.03,18.022,-1.18%,3608505
+2021/12/20,19.79,19.91,19.58,19.89,17.896,-0.70%,3943068
+2021/12/21,20.11,20.31,20.065,20.31,18.274,2.11%,2507165
+2021/12/22,20.38,20.57,20.35,20.55,18.49,1.18%,2203814
+2021/12/23,20.55,20.695,20.493,20.66,18.589,0.54%,2437946
+2021/12/27,20.66,20.98,20.62,20.92,18.823,1.26%,2160538
+2021/12/28,20.98,21,20.871,20.88,18.787,-0.19%,2404800
+2021/12/29,20.85,21.09,20.82,20.98,18.877,0.48%,3236577
+2021/12/30,20.97,21.06,20.86,20.88,18.787,-0.48%,1705880
+2021/12/31,20.9,20.935,20.72,20.78,18.697,-0.48%,3864011
+2022/1/3,20.72,20.9,20.68,20.86,18.769,0.38%,5301228
+2022/1/4,21,21.14,20.98,21.11,18.994,1.20%,2987365
+2022/1/5,21.2,21.26,21.02,21.02,18.913,-0.43%,7094277
+2022/1/6,21.2,21.245,21.1,21.2,19.075,0.86%,4148123
+2022/1/7,21.2,21.25,21.12,21.24,19.111,0.19%,2781615
+2022/1/10,21.21,21.23,21.04,21.15,19.03,-0.42%,3425384
+2022/1/11,21.29,21.576,21.182,21.56,19.399,1.94%,3551524
+2022/1/12,21.67,21.76,21.61,21.73,19.552,0.79%,3003802
+2022/1/13,21.71,21.71,21.49,21.5,19.345,-1.06%,2371876
+2022/1/14,21.63,21.785,21.6,21.78,19.597,1.30%,1703380
+2022/1/18,21.86,22,21.84,21.95,19.75,0.78%,4809651
+2022/1/19,22.11,22.206,22.044,22.07,19.858,0.55%,3605323
+2022/1/20,22.12,22.275,21.99,21.99,19.786,-0.36%,4042202
+2022/1/21,22.06,22.115,21.91,22.01,19.804,0.09%,4165264
+2022/1/24,21.86,21.97,21.63,21.96,19.759,-0.23%,5620640
+2022/1/25,21.94,22.18,21.9,22.16,19.939,0.91%,5789854
+2022/1/26,22.33,22.425,22.185,22.21,19.984,0.23%,8802275
+2022/1/27,22.4,22.425,22.182,22.32,20.083,0.50%,3957874
+2022/1/28,22.47,22.5,22.24,22.34,20.101,0.09%,4511324
+2022/1/31,22.43,22.45,22.21,22.42,20.173,0.36%,3132007
+2022/2/1,22.35,22.525,22.31,22.51,20.254,0.40%,6246196
+2022/2/2,22.62,22.62,22.45,22.6,20.334,0.40%,6241555
+2022/2/3,22.38,22.7,22.345,22.65,20.379,0.22%,3387691
+2022/2/4,22.79,22.92,22.77,22.83,20.541,0.79%,5460406
+2022/2/7,22.81,22.885,22.76,22.88,20.586,0.22%,3394095
+2022/2/8,22.71,22.735,22.555,22.68,20.406,-0.87%,3238593
+2022/2/9,22.72,22.92,22.72,22.91,20.613,1.01%,4822653
+2022/2/10,22.9,23.127,22.75,22.79,20.505,-0.52%,4868268
+2022/2/11,22.85,23.21,22.83,23.13,20.811,1.49%,6964996
+2022/2/14,23,23.36,22.96,23.25,20.919,0.52%,5165118
+2022/2/15,22.91,22.91,22.695,22.87,20.577,-1.63%,4105066
+2022/2/16,23.06,23.23,22.89,22.9,20.604,0.13%,3950593
+2022/2/17,22.96,23.12,22.91,23.09,20.775,0.83%,3057833
+2022/2/18,22.99,23.27,22.93,23.18,20.856,0.39%,3306331
+2022/2/22,23.65,23.7,23.42,23.51,21.153,1.42%,4654639
+2022/2/23,23.6,23.85,23.568,23.73,21.351,0.94%,4004444
+2022/2/24,24.73,24.73,23.611,23.83,21.441,0.42%,13349373
+2022/2/25,23.49,23.58,23.23,23.47,21.117,-1.51%,8694286
+2022/2/28,23.89,23.99,23.75,23.87,21.477,1.70%,10291936
+2022/3/1,24.48,24.865,24.44,24.83,22.341,4.02%,11819806
+2022/3/2,25.32,25.79,25.02,25.64,23.07,3.26%,11672722
+2022/3/3,25.71,26.31,25.605,25.92,23.322,1.09%,15822840
+2022/3/4,26.63,27.175,26.35,27.01,24.302,4.21%,17305059
+2022/3/7,27.25,27.777,27.066,27.6,24.833,2.18%,18127281
+2022/3/8,28.08,28.405,27.15,28.07,25.256,1.70%,19913788
+2022/3/9,26.75,26.86,24.8,25.84,23.25,-7.94%,16680741
+2022/3/10,26.3,26.36,25.355,25.53,22.971,-1.20%,8655494
+2022/3/11,25.73,26.13,25.61,25.97,23.367,1.72%,7746351
+2022/3/14,25.37,25.53,25.025,25.21,22.683,-2.93%,8335878
+2022/3/15,24.525,24.9,24.34,24.59,22.125,-2.46%,12507368
+2022/3/16,24.93,25.05,24.27,24.38,21.936,-0.85%,8001050
+2022/3/17,25.27,25.66,25.25,25.55,22.989,4.80%,6044988
+2022/3/18,25.54,25.697,25.41,25.67,23.097,0.47%,3560940
+2022/3/21,26.25,26.65,26.22,26.63,23.961,3.74%,4167299
+2022/3/22,26.61,26.71,26.32,26.57,23.907,-0.23%,4341911
+2022/3/23,27.12,27.39,27.08,27.23,24.5,2.48%,3407136
+2022/3/24,27.25,27.27,26.87,26.96,24.257,-0.99%,4595240
+2022/3/25,26.88,27.33,26.777,27.16,24.437,0.74%,4174245
+2022/3/28,26.48,26.65,25.91,25.98,23.376,-4.34%,5249809
+2022/3/29,25.41,26.094,25.311,26.08,23.466,0.38%,5106760
+2022/3/30,26.53,26.7,26.42,26.55,23.889,1.80%,3669349
+2022/3/31,26.39,26.6,25.96,26.06,23.448,-1.85%,4881935
+2022/4/1,26.1,26.335,26.06,26.23,23.601,0.65%,5282190
+2022/4/4,26.76,26.84,26.501,26.73,24.05,1.91%,4628729
+2022/4/5,26.97,27.085,26.45,26.51,23.853,-0.82%,5802627
+2022/4/6,26.86,26.98,26.12,26.3,23.664,-0.79%,3824963
+2022/4/7,26.33,26.42,25.94,26.39,23.745,0.34%,3891897
+2022/4/8,26.38,26.76,26.33,26.72,24.041,1.25%,6044346
+2022/4/11,26.44,26.585,26.28,26.5,23.844,-0.82%,3558948
+2022/4/12,27.05,27.33,27,27.29,24.554,2.98%,4192266
+2022/4/13,27.53,27.9,27.255,27.89,25.094,2.20%,6133852
+2022/4/14,27.75,28.23,27.64,28.1,25.283,0.75%,5547140
+2022/4/18,28.4,28.745,28.291,28.42,25.571,1.14%,7531295
+2022/4/19,27.87,27.87,27.53,27.69,24.914,-2.57%,5921402
+2022/4/20,27.78,27.81,27.36,27.72,24.941,0.11%,3747618
+2022/4/21,27.75,27.9,27.47,27.68,24.905,-0.14%,4061256
+2022/4/22,27.43,27.53,27.14,27.15,24.428,-1.91%,4307588
+2022/4/25,26.37,26.985,26.26,26.95,24.248,-0.74%,6128647
+2022/4/26,27.11,27.44,26.82,27.32,24.581,1.37%,4999259
+2022/4/27,27.17,27.6,27.12,27.51,24.752,0.70%,3375079
+2022/4/28,27.45,27.78,27.332,27.74,24.959,0.84%,4675327
+2022/4/29,27.91,28.06,27.48,27.53,24.77,-0.76%,4323428
+2022/5/2,27.26,27.96,27.085,27.95,25.148,1.53%,5788150
+2022/5/3,27.73,27.94,27.44,27.56,24.797,-1.40%,2453211
+2022/5/4,28.14,28.465,27.92,28.42,25.571,3.12%,5269671
+2022/5/5,28.65,28.68,28.045,28.27,25.436,-0.53%,4150333
+2022/5/6,28.3,28.43,27.99,28.3,25.463,0.11%,6718972
+2022/5/9,27.75,27.8,26.96,27.02,24.311,-4.52%,9241886
+2022/5/10,27.19,27.34,26.83,26.86,24.167,-0.59%,4717916
+2022/5/11,27.49,27.71,27.48,27.52,24.761,2.46%,4105356
+2022/5/12,27.35,27.675,27.22,27.65,24.878,0.47%,4377558
+2022/5/13,27.86,28.066,27.7,28.03,25.22,1.37%,3611278
+2022/5/16,28.11,28.53,28.05,28.49,25.634,1.64%,7230252
+2022/5/17,28.49,28.62,28.17,28.18,25.355,-1.09%,4522573
+2022/5/18,28.26,28.36,27.49,27.57,24.806,-2.16%,3436839
+2022/5/19,27.37,28.03,27.36,27.92,25.121,1.27%,3482800
+2022/5/20,27.97,28.12,27.76,27.96,25.157,0.14%,2389625
+2022/5/23,28.04,28.225,27.88,28.17,25.346,0.75%,2386636
+2022/5/24,28.15,28.265,28,28.15,25.328,-0.07%,2591344
+2022/5/25,28.16,28.35,28.01,28.35,25.508,0.71%,2312568
+2022/5/26,28.31,28.77,28.25,28.66,25.787,1.09%,3468304
+2022/5/27,28.62,29.02,28.566,29,26.093,1.19%,2431708
+2022/5/31,29.44,29.53,28.58,28.8,25.913,-0.69%,3508483
+2022/6/1,29.06,29.18,28.9,28.94,26.039,0.49%,3099376
+2022/6/2,29.22,29.61,29.062,29.6,26.633,2.28%,3133549
+2022/6/3,29.47,29.88,29.39,29.88,26.885,0.95%,2228631
+2022/6/6,29.91,30.09,29.79,30.01,27.002,0.44%,3154777
+2022/6/7,29.91,30.22,29.85,30.21,27.182,0.67%,3388259
+2022/6/8,30.26,30.6,30.23,30.48,27.425,0.89%,5112469
+2022/6/9,30.26,30.635,30.26,30.53,27.47,0.16%,3821899
+2022/6/10,30.35,30.39,29.96,30.23,27.2,-0.98%,3215814
+2022/6/13,29.99,30.185,29.38,29.89,26.894,-1.12%,6268631
+2022/6/14,29.96,30.09,29.35,29.56,26.597,-1.10%,5818224
+2022/6/15,29.6,29.92,29.487,29.58,26.615,0.07%,5532811
+2022/6/16,29.55,29.857,29.32,29.71,26.732,0.44%,4228966
+2022/6/17,29.4,29.44,28.4,28.65,25.778,-3.57%,6746310
+2022/6/21,28.83,29.05,28.475,28.58,25.715,-0.24%,4766838
+2022/6/22,27.7,28.34,27.63,28.07,25.256,-1.78%,8211824
+2022/6/23,28.1,28.17,27.43,27.44,24.689,-2.24%,8788393
+2022/6/24,27.59,27.86,27.4,27.7,24.923,0.95%,3507123
+2022/6/27,27.61,27.825,27.366,27.64,24.869,-0.22%,6080433
+2022/6/28,27.71,28.01,27.625,27.97,25.166,1.19%,2066285
+2022/6/29,28.13,28.24,27.48,27.49,24.734,-1.72%,1902006
+2022/6/30,27.23,27.27,26.58,26.64,23.97,-3.09%,5156362
+2022/7/1,27,27.06,26.6,26.77,24.086,0.49%,7726256
+2022/7/5,26.07,26.07,24.825,24.97,22.467,-6.72%,10118931
+2022/7/6,24.89,24.99,24.33,24.6,22.134,-1.48%,8203388
+2022/7/7,25.28,25.83,25.27,25.62,23.052,4.15%,4708272
+2022/7/8,25.86,26.11,25.59,26.07,23.457,1.76%,3934618
+2022/7/11,26.09,26.16,25.815,26.02,23.412,-0.19%,3606763
+2022/7/12,25.35,25.48,24.81,24.84,22.35,-4.53%,6427373
+2022/7/13,24.91,25.31,24.83,24.98,22.476,0.56%,2853394
+2022/7/14,24.47,24.87,24.18,24.75,22.269,-0.92%,4524884
+2022/7/15,24.98,25.17,24.79,25.07,22.557,1.29%,3972851
+2022/7/18,25.7,25.87,25.49,25.54,22.98,1.87%,1735243
+2022/7/19,25.26,25.7,25.26,25.64,23.07,0.39%,3203175
+2022/7/20,25.57,25.72,25.45,25.62,23.052,-0.08%,1915177
+2022/7/21,25.08,25.36,25,25.19,22.665,-1.68%,6044511
+2022/7/22,25.12,25.4,24.88,24.89,22.395,-1.19%,1279810
+2022/7/25,25.19,25.365,25.043,25.34,22.8,1.81%,5301209
+2022/7/26,25.73,25.8,25.34,25.39,22.845,0.20%,6001997
+2022/7/27,25.63,26.028,25.465,25.97,23.367,2.28%,2567766
+2022/7/28,26.17,26.19,25.82,25.99,23.385,0.08%,2202442
+2022/7/29,26.35,26.613,26.085,26.11,23.493,0.46%,2209034
+2022/8/1,25.45,25.65,25.29,25.58,23.016,-2.03%,4076354
+2022/8/2,25.61,25.84,25.425,25.45,22.899,-0.51%,2800121
+2022/8/3,25.65,25.73,25.071,25.23,22.701,-0.86%,3368462
+2022/8/4,25.09,25.26,24.835,24.96,22.458,-1.07%,5345063
+2022/8/5,24.64,25.232,24.61,24.87,22.377,-0.36%,3481589
+2022/8/8,24.82,25.18,24.82,25.17,22.647,1.21%,2992672
+2022/8/9,25.43,25.605,25.28,25.38,22.836,0.83%,2038541
+2022/8/10,25.42,25.8,25.17,25.73,23.151,1.38%,2280810
+2022/8/11,26.04,26.32,25.9,26.23,23.601,1.94%,5550148
+2022/8/12,26.06,26.185,25.895,26.09,23.475,-0.53%,2575464
+2022/8/15,25.32,25.8,25.275,25.77,23.187,-1.23%,3170446
+2022/8/16,25.85,25.99,25.4,25.48,22.926,-1.13%,2842654
+2022/8/17,25.51,25.73,25.37,25.58,23.016,0.39%,2840687
+2022/8/18,25.8,26.045,25.7,25.97,23.367,1.52%,4864462
+2022/8/19,25.9,26.175,25.75,25.96,23.358,-0.04%,3590802
+2022/8/22,25.82,26.21,25.585,26.19,23.565,0.89%,3868178
+2022/8/23,26.42,26.76,26.42,26.62,23.952,1.64%,4384630
+2022/8/24,26.71,26.9,26.52,26.9,24.203,1.05%,3093499
+2022/8/25,26.98,26.98,26.45,26.52,23.862,-1.41%,2065955
+2022/8/26,26.51,26.71,26.35,26.63,23.961,0.41%,3105623
+2022/8/29,26.67,27.04,26.59,27.02,24.311,1.46%,6205066
+2022/8/30,26.53,26.62,26.06,26.27,23.637,-2.78%,4292097
+2022/8/31,25.88,26.115,25.72,25.72,23.142,-2.09%,4977653
+2022/9/1,25.35,25.485,25.12,25.17,22.647,-2.14%,8110687
+2022/9/2,25.53,25.62,25.315,25.34,22.8,0.68%,4586511
+2022/9/6,25.43,25.495,25.185,25.19,22.665,-0.59%,3451898
+2022/9/7,24.87,25.09,24.58,24.59,22.125,-2.38%,7838969
+2022/9/8,24.71,24.852,24.48,24.69,22.215,0.41%,5282425
+2022/9/9,25.06,25.412,25.05,25.39,22.845,2.84%,1327994
+2022/9/12,25.66,25.86,25.58,25.74,23.16,1.38%,1868522
+2022/9/13,25.67,25.79,25.29,25.61,23.043,-0.51%,3863349
+2022/9/14,25.71,25.85,25.59,25.72,23.142,0.43%,1561585
+2022/9/15,25.24,25.24,24.85,24.97,22.467,-2.92%,2106253
+2022/9/16,24.98,25.06,24.805,24.88,22.386,-0.36%,2035569
+2022/9/19,24.47,24.99,24.39,24.96,22.458,0.32%,2213785
+2022/9/20,24.89,25.001,24.72,24.93,22.431,-0.12%,1815927
+2022/9/21,25.13,25.18,24.66,24.78,22.296,-0.60%,1647948
+2022/9/22,25.17,25.24,24.79,24.85,22.359,0.28%,1767321
+2022/9/23,24.08,24.12,23.88,24.01,21.603,-3.38%,3885244
+2022/9/26,23.91,24.12,23.42,23.45,21.099,-2.33%,5110987
+2022/9/27,23.8,24.01,23.625,23.7,21.324,1.07%,2834886
+2022/9/28,23.88,24.37,23.82,24.36,21.918,2.78%,2314326
+2022/9/29,24.35,24.398,24.07,24.21,21.783,-0.62%,2066122
+2022/9/30,24.02,24.25,23.84,23.91,21.513,-1.24%,3947620
+2022/10/3,24.45,24.55,24.27,24.45,21.999,2.26%,6327139
+2022/10/4,24.92,25.2,24.89,25.11,22.593,2.70%,2239870
+2022/10/5,25.2,25.57,25.04,25.56,22.998,1.79%,2753773
+2022/10/6,25.51,25.74,25.46,25.72,23.142,0.63%,2810595
+2022/10/7,25.73,26.125,25.7,25.99,23.385,1.05%,2382395
+2022/10/10,26.09,26.24,25.685,25.7,23.124,-1.12%,2467561
+2022/10/11,25.44,25.62,25.28,25.33,22.791,-1.44%,2530476
+2022/10/12,25.33,25.41,25.18,25.33,22.791,0.00%,2338234
+2022/10/13,25.16,25.77,25.16,25.68,23.106,1.38%,2166387
+2022/10/14,25.47,25.54,25.13,25.17,22.647,-1.99%,1559144
+2022/10/17,25.35,25.415,25.065,25.11,22.593,-0.24%,2200912
+2022/10/18,24.98,25.07,24.66,24.84,22.35,-1.08%,1673802
+2022/10/19,24.68,24.94,24.64,24.83,22.341,-0.04%,2062599
+2022/10/20,25.06,25.25,24.78,24.85,22.359,0.08%,1564192
+2022/10/21,24.75,24.95,24.658,24.88,22.386,0.12%,1142922
+2022/10/24,24.87,25.12,24.85,24.95,22.449,0.28%,1166800
+2022/10/25,24.96,25.18,24.92,25.09,22.575,0.56%,892365
+2022/10/26,25.22,25.59,25.19,25.56,22.998,1.87%,4190269
+2022/10/27,25.6,25.685,25.5,25.6,23.034,0.16%,1699483
+2022/10/28,25.32,25.43,25.12,25.3,22.764,-1.17%,2783487
+2022/10/31,25.08,25.34,24.96,25.12,22.602,-0.71%,3264404
+2022/11/1,25.6,25.6,25.37,25.5,22.944,1.51%,4248537
+2022/11/2,25.47,25.93,25.38,25.73,23.151,0.90%,2158593
+2022/11/3,25.5,25.83,25.45,25.71,23.133,-0.08%,2088601
+2022/11/4,26.47,26.59,26.26,26.58,23.916,3.38%,2063039
+2022/11/7,26.57,26.69,26.32,26.35,23.709,-0.87%,2093787
+2022/11/8,26.35,26.47,25.91,26.03,23.421,-1.21%,1957959
+2022/11/9,25.71,25.76,25.41,25.43,22.881,-2.31%,1693168
+2022/11/10,25.56,25.76,25.47,25.66,23.088,0.90%,2431840
+2022/11/11,26.19,26.29,25.984,26.15,23.529,1.91%,2817665
+2022/11/14,26.02,26.3,25.76,25.76,23.178,-1.49%,1623141
+2022/11/15,25.77,26.31,25.65,26.06,23.448,1.16%,3209884
+2022/11/16,25.73,25.845,25.63,25.77,23.187,-1.11%,2226914
+2022/11/17,25.48,25.554,25.23,25.34,22.8,-1.67%,2043462
+2022/11/18,24.9,25.175,24.87,25.16,22.638,-0.71%,3200535
+2022/11/21,24.73,25.14,24.44,25.07,22.557,-0.36%,4164210
+2022/11/22,25.31,25.462,25.25,25.33,22.791,1.04%,3397665
+2022/11/23,25,25.09,24.82,24.98,22.476,-1.38%,2169063
+2022/11/25,25.1,25.18,24.745,24.76,22.278,-0.88%,1243153
+2022/11/28,24.42,24.83,24.39,24.61,22.143,-0.61%,3559618
+2022/11/29,24.92,25.07,24.76,24.93,22.431,1.30%,5141728
+2022/11/30,25.38,25.51,25.19,25.49,22.935,2.25%,2939895
+2022/12/1,25.7,25.78,25.34,25.36,22.818,-0.51%,3382378
+2022/12/2,25.22,25.35,25.03,25.09,22.575,-1.06%,3957200
+2022/12/5,25.27,25.315,24.385,24.44,21.99,-2.59%,4078112
+2022/12/6,24.41,24.49,23.925,24.05,21.639,-1.60%,3352581
+2022/12/7,24.1,24.2,23.84,23.93,21.531,-0.50%,5676555
+2022/12/8,24.08,24.12,23.78,23.89,21.495,-0.17%,3554741
+2022/12/9,23.93,24.06,23.74,23.92,21.522,0.13%,2957887
+2022/12/12,23.99,24.245,23.97,24.18,21.756,1.09%,2660088
+2022/12/13,24.54,24.72,24.532,24.58,22.116,1.65%,2778985
+2022/12/14,24.63,24.86,24.59,24.77,22.287,0.77%,2342435
+2022/12/15,24.71,24.71,24.36,24.47,22.017,-1.21%,2802502
+2022/12/16,24.12,24.31,24.075,24.16,21.738,-1.27%,3403493
+2022/12/19,24.03,24.08,23.86,23.97,21.697,-0.79%,3123540
+2022/12/20,23.89,24.13,23.84,24.08,21.797,0.46%,2614565
+2022/12/21,24.27,24.41,24.26,24.39,22.078,1.29%,1882533
+2022/12/22,24.31,24.372,23.95,24.08,21.797,-1.27%,2017230
+2022/12/23,24.18,24.55,24.18,24.52,22.195,1.83%,2913336
+2022/12/27,24.01,24.87,23.8,24.74,22.394,0.90%,6148405
+2022/12/28,24.5,24.53,24.24,24.46,22.141,-1.13%,2873265
+2022/12/29,24.26,24.45,24.21,24.43,22.114,-0.12%,1759953
+2022/12/30,24.3,24.67,24.3,24.65,22.313,0.90%,1848335
+2023/1/3,24.36,24.53,23.985,24.06,21.779,-2.39%,3228335
+2023/1/4,23.75,23.79,23.52,23.63,21.39,-1.79%,1971282
+2023/1/5,23.55,23.65,23.42,23.51,21.281,-0.51%,1700833
+2023/1/6,23.7,23.785,23.55,23.64,21.399,0.55%,1674563
+2023/1/9,24,24.18,23.9,23.92,21.652,1.18%,1189256
+2023/1/10,23.97,24.065,23.812,23.92,21.652,0.00%,1469374
+2023/1/11,24.2,24.35,24.04,24.35,22.041,1.80%,1923208
+2023/1/12,24.55,24.66,24.41,24.55,22.222,0.82%,2452124
+2023/1/13,24.51,24.82,24.51,24.79,22.44,0.98%,1514810
+2023/1/17,24.87,24.98,24.75,24.96,22.593,0.69%,1160666
+2023/1/18,25.09,25.168,24.685,24.69,22.349,-1.08%,1469595
+2023/1/19,24.83,25.032,24.78,24.94,22.575,1.01%,1241290
+2023/1/20,25.02,25.13,24.9,25.09,22.711,0.60%,1143993
+2023/1/23,25.13,25.215,25.045,25.15,22.765,0.24%,2664614
+2023/1/24,25.18,25.2,24.98,25.01,22.639,-0.56%,915571
+2023/1/25,24.98,25.02,24.84,24.94,22.575,-0.28%,1151190
+2023/1/26,25.1,25.13,24.93,25.05,22.675,0.44%,1637600
+2023/1/27,25.12,25.125,24.74,24.77,22.421,-1.12%,2379162
+2023/1/30,24.6,24.8,24.45,24.45,22.132,-1.29%,2528288
+2023/1/31,24.47,24.87,24.45,24.87,22.512,1.72%,1571848
+2023/2/1,24.68,24.7,24.184,24.4,22.087,-1.89%,3090873
+2023/2/2,24.6,24.6,24.16,24.22,21.924,-0.74%,3591104
+2023/2/3,24.04,24.28,23.6,23.61,21.371,-2.52%,2625591
+2023/2/6,23.64,23.715,23.32,23.68,21.435,0.30%,1375746
+2023/2/7,23.73,24.14,23.72,24.13,21.842,1.90%,1057280
+2023/2/8,24.16,24.22,23.96,24.18,21.887,0.21%,822680
+2023/2/9,24.07,24.15,23.89,23.99,21.715,-0.79%,2053961
+2023/2/10,24.13,24.33,24.13,24.33,22.023,1.42%,783070
+2023/2/13,24.15,24.37,24.12,24.28,21.978,-0.21%,853785
+2023/2/14,24.12,24.44,24.074,24.36,22.05,0.33%,926509
+2023/2/15,24.12,24.165,23.93,24.1,21.815,-1.07%,924737
+2023/2/16,24.03,24.16,24.005,24.03,21.752,-0.29%,831921
+2023/2/17,23.63,23.89,23.58,23.85,21.589,-0.75%,1207899
+2023/2/21,23.98,24.08,23.82,23.88,21.616,0.13%,1014167
+2023/2/22,23.82,23.87,23.57,23.57,21.335,-1.30%,1219479
+2023/2/23,23.75,23.83,23.59,23.75,21.498,0.76%,2070245
+2023/2/24,23.51,23.68,23.335,23.67,21.426,-0.34%,1637824
+2023/2/27,23.76,23.77,23.6,23.69,21.444,0.08%,1076769
+2023/2/28,23.84,23.9,23.74,23.76,21.507,0.30%,1222255
+2023/3/1,23.89,24.18,23.86,24.17,21.878,1.73%,1238207
+2023/3/2,24.15,24.165,23.955,24.08,21.797,-0.37%,828694
+2023/3/3,24.02,24.48,24.02,24.46,22.141,1.58%,1507902
+2023/3/6,24.15,24.36,24.12,24.34,22.032,-0.49%,1046042
+2023/3/7,24.2,24.268,23.81,23.84,21.58,-2.05%,1498475
+2023/3/8,23.71,23.83,23.652,23.71,21.462,-0.55%,1518284
+2023/3/9,23.8,23.882,23.39,23.42,21.199,-1.22%,1290852
+2023/3/10,23.46,23.71,23.45,23.67,21.426,1.07%,2418338
+2023/3/13,23.3,23.77,23.245,23.52,21.29,-0.63%,1865938
+2023/3/14,23.37,23.575,23.15,23.22,21.018,-1.28%,1300630
+2023/3/15,22.75,22.88,22.36,22.68,20.53,-2.33%,2929177
+2023/3/16,22.45,22.835,22.36,22.75,20.593,0.31%,1536679
+2023/3/17,22.83,22.89,22.53,22.68,20.53,-0.31%,1916779
+2023/3/20,22.69,22.8,22.561,22.77,20.611,0.40%,1108896
+2023/3/21,22.84,22.925,22.7,22.85,20.684,0.35%,1300548
+2023/3/22,22.93,23.07,22.8,22.91,20.738,0.26%,1414205
+2023/3/23,23.08,23.19,22.85,22.85,20.684,-0.26%,1482801
+2023/3/24,22.83,23.005,22.78,22.96,20.783,0.48%,2175856
+2023/3/27,23.04,23.419,23,23.39,21.172,1.87%,2176419
+2023/3/28,23.34,23.59,23.34,23.5,21.272,0.47%,1037883
+2023/3/29,23.55,23.62,23.335,23.35,21.136,-0.64%,514660
+2023/3/30,23.48,23.54,23.36,23.52,21.29,0.73%,793911
+2023/3/31,23.53,23.761,23.53,23.74,21.489,0.94%,1026257
+2023/4/3,24.17,24.305,24.065,24.13,21.842,1.64%,1164837
+2023/4/4,24.16,24.18,23.93,24.1,21.815,-0.12%,1313125
+2023/4/5,24.1,24.2,24.015,24.19,21.896,0.37%,1099675
+2023/4/6,24.13,24.15,24.025,24.12,21.833,-0.29%,2418797
+2023/4/10,24.05,24.18,24.045,24.12,21.833,0.00%,989982
+2023/4/11,24.12,24.305,24.11,24.25,21.951,0.54%,1525997
+2023/4/12,24.35,24.47,24.31,24.44,22.123,0.78%,1151548
+2023/4/13,24.53,24.59,24.4,24.44,22.123,0.00%,888725
+2023/4/14,24.43,24.535,24.28,24.47,22.15,0.12%,1244707
+2023/4/17,24.39,24.47,24.235,24.37,22.059,-0.41%,937311
+2023/4/18,24.38,24.505,24.275,24.42,22.105,0.21%,844845
+2023/4/19,24.11,24.231,24.027,24.08,21.797,-1.39%,397292
+2023/4/20,23.87,23.935,23.795,23.87,21.607,-0.87%,1066340
+2023/4/21,23.92,23.95,23.725,23.82,21.562,-0.21%,735716
+2023/4/24,23.76,24.05,23.741,24.01,21.734,0.80%,1753831
+2023/4/25,23.81,23.81,23.53,23.67,21.426,-1.42%,1221045
+2023/4/26,23.62,23.67,23.28,23.31,21.1,-1.52%,1770791
+2023/4/27,23.31,23.41,23.21,23.34,21.127,0.13%,990402
+2023/4/28,23.29,23.57,23.24,23.56,21.326,0.94%,499591
+2023/5/1,23.39,23.55,23.22,23.36,21.145,-0.85%,1138751
+2023/5/2,23.18,23.2,22.79,22.83,20.665,-2.27%,1658775
+2023/5/3,22.58,22.65,22.51,22.54,20.403,-1.27%,869925
+2023/5/4,22.54,22.79,22.47,22.63,20.484,0.40%,782875
+2023/5/5,22.91,23.15,22.88,23.14,20.946,2.25%,702373
+2023/5/8,23.37,23.41,23.24,23.25,21.046,0.48%,742614
+2023/5/9,23.17,23.36,23.02,23.32,21.109,0.30%,787163
+2023/5/10,23.24,23.32,23.12,23.25,21.046,-0.30%,489763
+2023/5/11,22.91,22.97,22.76,22.85,20.684,-1.72%,742692
+2023/5/12,22.86,22.925,22.65,22.67,20.521,-0.79%,769819
+2023/5/15,22.81,23.01,22.795,22.93,20.756,1.15%,703212
+2023/5/16,22.88,22.972,22.68,22.68,20.53,-1.09%,1020730
+2023/5/17,22.88,23,22.73,22.95,20.774,1.19%,816451
+2023/5/18,22.73,22.8,22.64,22.74,20.584,-0.92%,1005214
+2023/5/19,22.92,22.95,22.66,22.71,20.557,-0.13%,777848
+2023/5/22,22.64,22.78,22.615,22.73,20.575,0.09%,606604
+2023/5/23,22.78,22.895,22.755,22.82,20.656,0.40%,753462
+2023/5/24,22.91,22.97,22.69,22.83,20.665,0.04%,692624
+2023/5/25,22.55,22.62,22.34,22.47,20.34,-1.58%,1809503
+2023/5/26,22.74,22.85,22.7,22.83,20.665,1.60%,837356
+2023/5/30,22.46,22.46,22.23,22.3,20.186,-2.32%,774549
+2023/5/31,22.16,22.28,22.05,22.05,19.959,-1.12%,762179
+2023/6/1,22.16,22.53,22.16,22.41,20.285,1.63%,561052
+2023/6/2,22.63,22.72,22.52,22.7,20.548,1.29%,1195952
+2023/6/5,22.81,22.81,22.63,22.64,20.493,-0.26%,1099300
+2023/6/6,22.55,22.725,22.51,22.67,20.521,0.13%,764294
+2023/6/7,22.75,22.86,22.73,22.76,20.602,0.40%,2155457
+2023/6/8,22.81,22.86,22.46,22.8,20.638,0.18%,893853
+2023/6/9,22.77,22.89,22.64,22.66,20.512,-0.61%,641294
+2023/6/12,22.4,22.48,22.265,22.35,20.231,-1.37%,686973
+2023/6/13,22.7,22.78,22.63,22.65,20.502,1.34%,701665
+2023/6/14,22.8,22.855,22.59,22.7,20.548,0.22%,763960
+2023/6/15,22.83,23.212,22.83,23.18,20.982,2.11%,1215132
+2023/6/16,23.28,23.51,23.28,23.47,21.245,1.25%,1252345
+2023/6/20,23.24,23.29,23.071,23.26,21.055,-0.89%,1911164
+2023/6/21,23.23,23.6,23.23,23.6,21.362,1.46%,930214
+2023/6/22,23.22,23.29,23.07,23.16,20.964,-1.86%,1055998
+2023/6/23,22.73,22.91,22.73,22.91,20.738,-1.08%,1002246
+2023/6/26,22.88,23.08,22.875,22.94,20.765,0.13%,728978
+2023/6/27,22.79,22.85,22.54,22.57,20.43,-1.61%,560809
+2023/6/28,22.43,22.61,22.34,22.5,20.367,-0.31%,1101538
+2023/6/29,22.46,22.61,22.41,22.51,20.376,0.04%,635318
+2023/6/30,22.61,22.87,22.61,22.7,20.548,0.84%,972178
+2023/7/3,22.8,22.86,22.69,22.7,20.548,0.00%,902179
+2023/7/5,22.91,22.97,22.75,22.84,20.674,0.62%,2849272
+2023/7/6,22.82,22.83,22.55,22.79,20.629,-0.22%,629133
+2023/7/7,22.8,23.025,22.79,22.98,20.801,0.83%,807792
+2023/7/10,22.98,23.1,22.96,23.03,20.846,0.22%,632450
+2023/7/11,23.18,23.32,23.12,23.3,21.091,1.17%,457791
+2023/7/12,23.52,23.59,23.4,23.47,21.245,0.73%,599584
+2023/7/13,23.55,23.81,23.52,23.8,21.543,1.41%,582882
+2023/7/14,23.83,23.83,23.61,23.64,21.399,-0.67%,669824
+2023/7/17,23.53,23.55,23.435,23.45,21.227,-0.80%,696124
+2023/7/18,23.47,23.802,23.47,23.76,21.507,1.32%,554681
+2023/7/19,23.96,24.05,23.82,23.89,21.625,0.55%,1371535
+2023/7/20,24.04,24.09,23.83,23.96,21.688,0.29%,1138615
+2023/7/21,23.97,24.13,23.97,24.09,21.806,0.54%,710493
+2023/7/24,24.26,24.58,24.22,24.52,22.195,1.78%,781292
+2023/7/25,24.45,24.65,24.42,24.61,22.277,0.37%,510828
+2023/7/26,24.49,24.55,24.422,24.49,22.168,-0.49%,893691
+2023/7/27,24.47,24.565,24.385,24.43,22.114,-0.24%,1273072
+2023/7/28,24.41,24.605,24.34,24.58,22.249,0.61%,2657304
+2023/7/31,24.61,24.686,24.54,24.68,22.34,0.41%,2012496
+2023/8/1,24.52,24.605,24.45,24.55,22.222,-0.53%,1688918
+2023/8/2,24.5,24.5,24.109,24.18,21.887,-1.51%,1143840
+2023/8/3,24.18,24.42,24.14,24.41,22.096,0.95%,1111708
+2023/8/4,24.44,24.54,24.35,24.45,22.132,0.16%,529424
+2023/8/7,24.5,24.509,24.316,24.46,22.141,0.04%,1137746
+2023/8/8,24.14,24.485,24.04,24.43,22.114,-0.12%,993605
+2023/8/9,24.55,24.66,24.47,24.6,22.268,0.70%,671880
+2023/8/10,24.56,24.627,24.43,24.47,22.15,-0.53%,576569
+2023/8/11,24.42,24.57,24.4,24.43,22.114,-0.16%,566265
+2023/8/14,24.27,24.38,24.2,24.31,22.005,-0.49%,697677
+2023/8/15,24.17,24.23,23.971,24.02,21.743,-1.19%,3808701
+2023/8/16,24.09,24.18,23.89,23.92,21.652,-0.42%,2205453
+2023/8/17,24.16,24.18,23.97,23.98,21.706,0.25%,857520
+2023/8/18,24.04,24.195,24.025,24.15,21.86,0.71%,601838
+2023/8/21,24.3,24.3,24.08,24.09,21.806,-0.25%,507852
+2023/8/22,24.19,24.215,24.06,24.1,21.815,0.04%,623521
+2023/8/23,24,24.25,23.95,24.15,21.86,0.21%,910667
+2023/8/24,24.04,24.22,23.99,24.17,21.878,0.08%,599547
+2023/8/25,24.33,24.45,24.14,24.41,22.096,0.99%,793791
+2023/8/28,24.43,24.5,24.312,24.37,22.059,-0.16%,590242
+2023/8/29,24.37,24.5,24.295,24.46,22.141,0.37%,417609
+2023/8/30,24.58,24.645,24.46,24.49,22.168,0.12%,527327
+2023/8/31,24.59,24.651,24.47,24.59,22.259,0.41%,1197702
+2023/9/1,24.84,24.9,24.75,24.88,22.521,1.18%,1716114
+2023/9/5,25.04,25.155,24.957,25,22.63,0.48%,1039207
+2023/9/6,24.96,25.09,24.9,25.06,22.684,0.24%,843843
+2023/9/7,24.99,25.057,24.94,25.01,22.639,-0.20%,388846
+2023/9/8,25.02,25.12,24.971,25.06,22.684,0.20%,611551
+2023/9/11,25.25,25.3,25.15,25.21,22.82,0.60%,553946
+2023/9/12,25.29,25.38,25.26,25.3,22.901,0.36%,1075050
+2023/9/13,25.35,25.43,25.28,25.38,22.974,0.32%,813823
+2023/9/14,25.55,25.63,25.505,25.59,23.164,0.83%,679565
+2023/9/15,25.5,25.6,25.47,25.53,23.109,-0.23%,573292
+2023/9/18,25.6,25.63,25.445,25.52,23.1,-0.04%,868148
+2023/9/19,25.58,25.62,25.46,25.54,23.118,0.08%,845216
+2023/9/20,25.4,25.585,25.32,25.33,22.928,-0.82%,663653
+2023/9/21,25.39,25.42,25.24,25.25,22.856,-0.32%,1172649
+2023/9/22,25.39,25.449,25.18,25.27,22.874,0.08%,727683
+2023/9/25,25.19,25.19,25,25.15,22.765,-0.47%,639969
+2023/9/26,25.03,25.14,25.01,25.12,22.738,-0.12%,986315
+2023/9/27,25.28,25.35,25.25,25.26,22.865,0.56%,944201
+2023/9/28,25.28,25.36,25.18,25.23,22.838,-0.12%,865536
+2023/9/29,25.3,25.325,24.92,24.96,22.593,-1.07%,2044188
+2023/10/2,24.97,25.02,24.729,24.77,22.421,-0.76%,3616068
+2023/10/3,24.71,24.738,24.58,24.66,22.322,-0.44%,2574045
+2023/10/4,24.38,24.38,23.892,23.97,21.697,-2.80%,1225524
+2023/10/5,23.77,23.92,23.692,23.83,21.571,-0.58%,2068089
+2023/10/6,23.98,23.99,23.78,23.92,21.652,0.38%,2218461
+2023/10/9,24.26,24.42,24.19,24.42,22.105,2.09%,2702799
+2023/10/10,24.38,24.405,24.23,24.36,22.05,-0.25%,1359525
+2023/10/11,24.27,24.325,24.07,24.22,21.924,-0.57%,2163265
+2023/10/12,24.32,24.39,24.09,24.21,21.915,-0.04%,979272
+2023/10/13,24.63,24.861,24.58,24.85,22.494,2.64%,953991
+2023/10/16,24.8,24.83,24.684,24.77,22.421,-0.32%,820404
+2023/10/17,24.72,24.85,24.63,24.84,22.485,0.28%,921912
+2023/10/18,25.02,25.14,24.98,25.06,22.684,0.89%,1110142
+2023/10/19,24.96,25.32,24.9,25.32,22.919,1.04%,937434
+2023/10/20,25.27,25.4,25.1,25.13,22.747,-0.75%,1243362
+2023/10/23,25.09,25.15,24.91,24.97,22.603,-0.64%,1179500
+2023/10/24,24.84,24.85,24.59,24.7,22.358,-1.08%,1119688
+2023/10/25,24.78,24.935,24.46,24.88,22.521,0.73%,2212007
+2023/10/26,24.66,24.802,24.613,24.67,22.331,-0.84%,1862619
+2023/10/27,24.82,25.03,24.69,25,22.63,1.34%,1051407
+2023/10/30,24.82,24.89,24.51,24.6,22.268,-1.60%,975874
+2023/10/31,24.61,24.78,24.435,24.51,22.186,-0.37%,2199525
+2023/11/1,24.75,24.82,24.454,24.55,22.222,0.16%,2495686
+2023/11/2,24.55,24.82,24.55,24.81,22.458,1.06%,1936054
+2023/11/3,24.69,24.879,24.61,24.68,22.34,-0.52%,1407123
+2023/11/6,24.88,24.92,24.76,24.78,22.431,0.41%,1210888
+2023/11/7,24.41,24.44,24.2,24.25,21.951,-2.14%,1861587
+2023/11/8,24.15,24.25,23.88,23.98,21.706,-1.11%,1269111
+2023/11/9,23.99,24.17,23.91,23.92,21.652,-0.25%,1254329
+2023/11/10,24.01,24.1,23.97,24.04,21.761,0.50%,874992
+2023/11/13,24.02,24.4,24.02,24.39,22.078,1.46%,913196
+2023/11/14,24.44,24.58,24.29,24.35,22.041,-0.16%,1573139
+2023/11/15,24.2,24.36,24.18,24.19,21.896,-0.66%,1314518
+2023/11/16,23.89,23.905,23.555,23.61,21.371,-2.40%,3465622
+2023/11/17,23.72,23.99,23.71,23.95,21.679,1.44%,1241209
+2023/11/20,24.16,24.325,24.14,24.25,21.951,1.25%,777559
+2023/11/21,24.27,24.397,24.21,24.39,22.078,0.58%,642510
+2023/11/22,23.84,24.203,23.75,24.18,21.887,-0.86%,850626
+2023/11/24,24.11,24.23,24.02,24.02,21.743,-0.66%,391347
+2023/11/27,23.94,24.04,23.81,23.86,21.598,-0.67%,1032465
+2023/11/28,23.98,24.23,23.93,24.15,21.86,1.22%,1112782
+2023/11/29,24.24,24.38,24,24.32,22.014,0.70%,972151
+2023/11/30,24.4,24.515,23.88,23.91,21.643,-1.69%,1769733
+2023/12/1,23.95,24.2,23.755,23.8,21.543,-0.46%,1399850
+2023/12/4,23.62,23.8,23.51,23.64,21.399,-0.67%,5278434
+2023/12/5,23.64,23.75,23.41,23.43,21.209,-0.89%,1557661
+2023/12/6,23.22,23.26,22.85,22.86,20.693,-2.43%,1913602
+2023/12/7,22.97,22.98,22.803,22.9,20.729,0.17%,1502182
+2023/12/8,23.04,23.12,22.93,23,20.819,0.44%,1366110
+2023/12/11,22.86,22.94,22.76,22.92,20.747,-0.35%,3260722
+2023/12/12,22.67,22.707,22.542,22.57,20.43,-1.53%,1983251
+2023/12/13,22.6,22.83,22.57,22.83,20.665,1.15%,1613666
+2023/12/14,23.12,23.23,23.1,23.21,21.009,1.66%,1872172
+2023/12/15,23.21,23.355,23.105,23.25,21.046,0.17%,1734520
+2023/12/18,22.44,22.55,22.25,22.32,21.19,-4.00%,1844179
+2023/12/19,22.27,22.5,22.265,22.49,21.351,0.76%,1824420
+2023/12/20,22.56,22.57,22.23,22.23,21.104,-1.16%,1439122
+2023/12/21,22.17,22.28,22.165,22.27,21.142,0.18%,1352706
+2023/12/22,22.39,22.44,22.215,22.23,21.104,-0.18%,1397788
+2023/12/26,22.21,22.56,22.19,22.45,21.313,0.99%,1252199
+2023/12/27,22.49,22.565,22.35,22.35,21.218,-0.45%,1283686
+2023/12/28,22.3,22.42,22.145,22.16,21.038,-0.85%,1145228
+2023/12/29,22.2,22.22,22.01,22.04,20.924,-0.54%,1781217
+2024/1/2,22.14,22.155,21.82,21.86,20.753,-0.82%,2421648
+2024/1/3,21.99,22.17,21.955,22.14,21.019,1.28%,857673
+2024/1/4,22.1,22.12,21.865,22.02,20.905,-0.54%,733998
+2024/1/5,22.14,22.23,22.06,22.13,21.009,0.50%,800623
+2024/1/8,21.7,21.84,21.615,21.81,20.706,-1.45%,761036
+2024/1/9,21.96,22.07,21.85,21.97,20.858,0.73%,736283
+2024/1/10,22.08,22.095,21.79,21.82,20.715,-0.68%,753959
+2024/1/11,22.07,22.135,21.925,21.98,20.867,0.73%,1491138
+2024/1/12,22.3,22.37,21.965,22.06,20.943,0.36%,673736
+2024/1/16,22.16,22.16,21.87,21.87,20.763,-0.86%,708990
+2024/1/17,21.73,21.86,21.71,21.84,20.734,-0.14%,570736
+2024/1/18,21.84,22.02,21.77,21.98,20.867,0.64%,408288
+2024/1/19,22.06,22.13,21.89,21.94,20.829,-0.18%,559903
+2024/1/22,21.89,22.12,21.86,22.03,20.914,0.41%,575949
+2024/1/23,22.05,22.205,22.05,22.15,21.028,0.54%,442428
+2024/1/24,22.29,22.39,22.188,22.34,21.209,0.86%,866687
+2024/1/25,22.46,22.53,22.38,22.51,21.37,0.76%,1600526
+2024/1/26,22.41,22.61,22.28,22.61,21.465,0.44%,517756
+2024/1/29,22.5,22.5,22.33,22.42,21.285,-0.84%,1579327
+2024/1/30,22.42,22.6,22.35,22.57,21.427,0.67%,941230
+2024/1/31,22.52,22.56,22.31,22.33,21.199,-1.06%,1305280
+2024/2/1,22.32,22.4,22.005,22.06,20.943,-1.21%,2388453
+2024/2/2,21.84,21.92,21.78,21.81,20.706,-1.13%,1235545
+2024/2/5,21.79,21.92,21.7,21.9,20.791,0.41%,838049
+2024/2/6,21.95,22.045,21.91,21.98,20.867,0.37%,790951
+2024/2/7,21.97,22.09,21.97,22.08,20.962,0.45%,809978
+2024/2/8,22.09,22.25,22.09,22.2,21.076,0.54%,1125136
+2024/2/9,22.24,22.345,22.19,22.26,21.133,0.27%,601661
+2024/2/12,22.22,22.3,22.205,22.27,21.142,0.04%,569000
+2024/2/13,22.2,22.25,22.115,22.14,21.019,-0.58%,1222159
+2024/2/14,22.17,22.24,21.895,21.93,20.82,-0.95%,695996
+2024/2/15,21.95,22.09,21.95,21.98,20.867,0.23%,791236
+2024/2/16,21.95,22.08,21.937,22.03,20.914,0.23%,595785
+2024/2/20,22.02,22.02,21.83,21.91,20.801,-0.54%,1053131
+2024/2/21,22,22.03,21.93,22,20.886,0.41%,1689923
+2024/2/22,21.92,22.079,21.89,22.06,20.943,0.27%,507411
+2024/2/23,21.83,21.88,21.73,21.74,20.639,-1.45%,668783
+2024/2/26,21.81,22.01,21.79,21.94,20.829,0.92%,879121
+2024/2/27,22.03,22.13,22.03,22.11,20.99,0.77%,2544526
+2024/2/28,22.09,22.132,21.97,22.02,20.905,-0.41%,5225322
+2024/2/29,21.94,22.109,21.92,21.99,20.877,-0.14%,720315
+2024/3/1,22.06,22.19,22.015,22.1,20.981,0.50%,863259
+2024/3/4,22.25,22.25,22.1,22.17,21.047,0.32%,538478
+2024/3/5,22.12,22.145,21.99,22,20.886,-0.77%,1237832
+2024/3/6,22.19,22.3,22.151,22.18,21.057,0.82%,1466565
+2024/3/7,22.16,22.334,22.14,22.24,21.114,0.27%,961012
+2024/3/8,22.2,22.2,22.043,22.17,21.047,-0.31%,933168
+2024/3/11,22.15,22.39,22.09,22.36,21.228,0.86%,691574
+2024/3/12,22.29,22.385,22.229,22.3,21.171,-0.27%,497720
+2024/3/13,22.45,22.618,22.45,22.61,21.465,1.39%,1069443
+2024/3/14,22.62,22.725,22.594,22.68,21.532,0.31%,1168414
+2024/3/15,22.65,22.8,22.625,22.76,21.608,0.35%,1043056
+2024/3/18,22.91,23,22.835,22.97,21.807,0.92%,1384462
+2024/3/19,22.95,22.985,22.91,22.96,21.797,-0.04%,1889692
+2024/3/20,22.8,22.91,22.71,22.9,21.74,-0.26%,1247455
+2024/3/21,22.9,22.9,22.73,22.87,21.712,-0.13%,814024
+2024/3/22,22.83,22.83,22.69,22.71,21.56,-0.70%,1443909
+2024/3/25,22.8,22.99,22.79,22.9,21.74,0.84%,1370919
+2024/3/26,22.9,22.9,22.7,22.72,21.57,-0.79%,742045
+2024/3/27,22.61,22.72,22.59,22.7,21.551,-0.09%,2497819
+2024/3/28,22.79,22.98,22.78,22.97,21.807,1.19%,3686423
+2024/4/1,23.06,23.138,22.965,23.08,21.911,0.48%,1277979
+2024/4/2,23.24,23.32,23.18,23.29,22.111,0.91%,1851819
+2024/4/3,23.47,23.585,23.45,23.57,22.376,1.20%,1771421
+2024/4/4,23.54,23.76,23.48,23.63,22.433,0.25%,1260314
+2024/4/5,23.74,23.885,23.685,23.75,22.547,0.51%,1312121
+2024/4/8,23.81,23.83,23.59,23.74,22.538,-0.04%,1260226
+2024/4/9,23.79,23.8,23.565,23.61,22.414,-0.55%,764581
+2024/4/10,23.64,23.75,23.51,23.73,22.528,0.51%,1349862
+2024/4/11,23.7,23.7,23.52,23.69,22.49,-0.17%,933846
+2024/4/12,23.96,24.09,23.675,23.72,22.519,0.13%,1579347
+2024/4/15,23.68,23.78,23.471,23.75,22.547,0.13%,1660095
+2024/4/16,23.66,23.75,23.53,23.71,22.509,-0.17%,1263743
+2024/4/17,23.58,23.7,23.31,23.34,22.158,-1.56%,2084581
+2024/4/18,23.37,23.43,23.28,23.33,22.149,-0.04%,1734566
+2024/4/19,23.39,23.54,23.35,23.44,22.253,0.47%,1968819
+2024/4/22,23.26,23.44,23.21,23.44,22.253,0.00%,941811
+2024/4/23,23.23,23.55,23.215,23.54,22.348,0.43%,1524752
+2024/4/24,23.49,23.595,23.455,23.51,22.32,-0.13%,1670493
+2024/4/25,23.49,23.65,23.42,23.64,22.443,0.55%,1088592
+2024/4/26,23.78,23.78,23.61,23.66,22.462,0.08%,707730
+2024/4/29,23.75,23.77,23.63,23.64,22.443,-0.08%,875816
+2024/4/30,23.45,23.455,23.225,23.34,22.158,-1.27%,1875486
+2024/5/1,23.22,23.34,22.97,23,21.835,-1.46%,1463860
+2024/5/2,23.02,23.125,22.915,23.08,21.911,0.35%,1004394
+2024/5/3,23.14,23.18,23.073,23.11,21.94,0.13%,503360
+2024/5/6,23.2,23.425,23.2,23.37,22.187,1.13%,1293994
+2024/5/7,23.26,23.41,23.26,23.35,22.168,-0.09%,486283
+2024/5/8,23.11,23.27,23.095,23.23,22.054,-0.51%,415768
+2024/5/9,23.24,23.34,23.22,23.32,22.139,0.39%,347181
+2024/5/10,23.36,23.4,23.25,23.28,22.101,-0.17%,747668
+2024/5/13,23.32,23.464,23.32,23.43,22.244,0.64%,531412
+2024/5/14,23.29,23.38,23.24,23.33,22.149,-0.43%,443741
+2024/5/15,23.33,23.42,23.2,23.41,22.225,0.34%,512276
+2024/5/16,23.47,23.5,23.39,23.47,22.282,0.26%,519176
+2024/5/17,23.59,23.75,23.555,23.71,22.509,1.02%,2083912
+2024/5/20,23.75,23.94,23.74,23.92,22.709,0.89%,1314937
+2024/5/21,23.82,23.95,23.73,23.82,22.614,-0.42%,514035
+2024/5/22,23.63,23.66,23.46,23.48,22.291,-1.43%,889393
+2024/5/23,23.67,23.725,23.31,23.36,22.177,-0.51%,1255165
+2024/5/24,23.44,23.54,23.41,23.52,22.329,0.68%,1375287
+2024/5/28,23.85,23.94,23.77,23.94,22.728,1.79%,1845827
+2024/5/29,23.82,23.84,23.69,23.69,22.49,-1.04%,940905
+2024/5/30,23.53,23.63,23.375,23.38,22.196,-1.31%,1041553
+2024/5/31,23.5,23.54,23.2,23.27,22.092,-0.47%,873440
+2024/6/3,23.25,23.26,22.91,22.94,21.778,-1.42%,1790933
+2024/6/4,22.74,22.785,22.62,22.71,21.56,-1.00%,1087206
+2024/6/5,22.73,22.79,22.63,22.79,21.636,0.35%,966939
+2024/6/6,22.9,23.105,22.9,23.09,21.921,1.32%,1049033
+2024/6/7,22.88,22.915,22.76,22.76,21.608,-1.43%,746991
+2024/6/10,22.91,23.1,22.87,23.09,21.921,1.45%,457094
+2024/6/11,23.08,23.15,23,23.06,21.892,-0.13%,572519
+2024/6/12,23.34,23.37,23.12,23.14,21.968,0.35%,760953
+2024/6/13,23.25,23.3,23.14,23.16,21.987,0.09%,552986
+2024/6/14,23.24,23.29,23.07,23.07,21.902,-0.39%,914755
+2024/6/17,23.04,23.17,23.03,23.15,21.978,0.35%,1114283
+2024/6/18,23.13,23.34,23.13,23.34,22.158,0.82%,832412
+2024/6/20,23.42,23.49,23.35,23.39,22.206,0.21%,910672
+2024/6/21,23.36,23.388,23.181,23.2,22.025,-0.81%,723171
+2024/6/24,23.25,23.39,23.23,23.39,22.206,0.82%,610403
+2024/6/25,23.31,23.32,23.15,23.17,21.997,-0.94%,729999
+2024/6/26,23.24,23.32,23.144,23.21,22.035,0.17%,1212425
+2024/6/27,23.4,23.4,23.24,23.33,22.149,0.52%,675351
+2024/6/28,23.45,23.45,23.2,23.23,22.054,-0.43%,855316
+2024/7/1,23.38,23.55,23.29,23.53,22.339,1.29%,1233846
+2024/7/2,23.62,23.635,23.49,23.56,22.367,0.13%,844810
+2024/7/3,23.6,23.72,23.59,23.69,22.49,0.55%,707499
+2024/7/5,23.79,23.895,23.73,23.78,22.576,0.38%,860639
+2024/7/8,23.56,23.6,23.44,23.46,22.272,-1.35%,769096
+2024/7/9,23.44,23.473,23.265,23.3,22.12,-0.68%,621536
+2024/7/10,23.25,23.37,23.195,23.3,22.12,0.00%,678165
+2024/7/11,23.28,23.42,23.25,23.38,22.196,0.34%,1759526
+2024/7/12,23.3,23.34,23.255,23.29,22.111,-0.38%,1263234
+2024/7/15,23.19,23.244,23.12,23.12,21.949,-0.73%,863333
+2024/7/16,22.93,23.085,22.92,23.06,21.892,-0.26%,1485440
+2024/7/17,23.11,23.15,23.03,23.06,21.892,0.00%,1296448
+2024/7/18,23.06,23.06,22.89,22.89,21.731,-0.74%,1410259
+2024/7/19,22.81,22.92,22.56,22.58,21.437,-1.35%,1803773
+2024/7/22,22.5,22.64,22.45,22.64,21.494,0.27%,1959949
+2024/7/23,22.5,22.55,22.39,22.43,21.294,-0.93%,981741
+2024/7/24,22.45,22.6,22.42,22.42,21.285,-0.04%,991953
+2024/7/25,22.29,22.52,22.22,22.47,21.332,0.22%,676391
+2024/7/26,22.37,22.39,22.19,22.24,21.114,-1.02%,584168
+2024/7/29,22.29,22.338,22.055,22.14,21.019,-0.45%,709145
+2024/7/30,21.98,22.07,21.945,22.07,20.952,-0.32%,1183587
+2024/7/31,22.37,22.58,22.305,22.58,21.437,2.31%,1495241
+2024/8/1,22.56,22.59,22.215,22.31,21.18,-1.20%,2002345
+2024/8/2,22.06,22.075,21.79,21.9,20.791,-1.84%,2740385
+2024/8/5,21.52,21.87,21.51,21.86,20.753,-0.18%,2372725
+2024/8/6,21.6,21.825,21.6,21.68,20.582,-0.82%,1634162
+2024/8/7,21.81,21.985,21.765,21.88,20.772,0.92%,1050632
+2024/8/8,21.93,22.13,21.93,22.08,20.962,0.91%,568721
+2024/8/9,22.24,22.24,22.125,22.21,21.085,0.59%,465124
+2024/8/12,22.36,22.59,22.315,22.52,21.38,1.40%,550865
+2024/8/13,22.43,22.44,22.29,22.31,21.18,-0.93%,374898
+2024/8/14,22.32,22.375,22.14,22.17,21.047,-0.63%,509995
+2024/8/15,22.31,22.457,22.3,22.35,21.218,0.81%,556631
+2024/8/16,22.22,22.26,22.12,22.21,21.085,-0.63%,570141
+2024/8/19,22.23,22.296,22.045,22.09,20.971,-0.54%,557648
+2024/8/20,22.15,22.2,21.97,22,20.886,-0.41%,539276
+2024/8/21,22.07,22.11,21.81,21.89,20.782,-0.50%,545398
+2024/8/22,21.87,21.985,21.82,21.87,20.763,-0.09%,473551
+2024/8/23,22.1,22.27,22.095,22.26,21.133,1.78%,727695
+2024/8/26,22.52,22.575,22.46,22.49,21.351,1.03%,417181
+2024/8/27,22.45,22.471,22.355,22.38,21.247,-0.49%,556043
+2024/8/28,22.15,22.26,22.09,22.11,20.99,-1.21%,500683
+2024/8/29,22.23,22.36,22.23,22.36,21.228,1.13%,458718
+2024/8/30,22.2,22.225,22.08,22.11,20.99,-1.12%,388890
+2024/9/3,21.75,21.75,21.61,21.67,20.573,-1.99%,540740
+2024/9/4,21.57,21.73,21.5,21.51,20.421,-0.74%,455752
+2024/9/5,21.66,21.76,21.49,21.56,20.468,0.23%,593844
+2024/9/6,21.62,21.69,21.155,21.27,20.193,-1.35%,1175999
+2024/9/9,21.26,21.4,21.16,21.33,20.25,0.28%,2390295
+2024/9/10,21.31,21.33,20.9,21.02,19.956,-1.45%,957657
+2024/9/11,21.19,21.28,20.93,21.21,20.136,0.90%,1107642
+2024/9/12,21.42,21.65,21.36,21.62,20.525,1.93%,1058595
+2024/9/13,21.71,21.8,21.575,21.66,20.563,0.19%,939153
+2024/9/16,21.8,21.868,21.73,21.82,20.715,0.74%,586156
+2024/9/17,21.79,22,21.79,21.97,20.858,0.69%,889952
+2024/9/18,21.92,22.1,21.83,21.83,20.725,-0.64%,1001968
+2024/9/19,22.1,22.27,22.05,22.22,21.095,1.79%,726754
+2024/9/20,22.16,22.25,22.095,22.22,21.095,0.00%,617711
+2024/9/23,22.26,22.41,22.07,22.23,21.104,0.05%,658274
+2024/9/24,22.6,22.605,22.48,22.6,21.456,1.66%,775434
+2024/9/25,22.5,22.55,22.32,22.41,21.275,-0.84%,813746
+2024/9/26,22.26,22.4,22.16,22.21,21.085,-0.89%,887678
+2024/9/27,22.18,22.345,22.12,22.32,21.19,0.50%,649863
+2024/9/30,22.24,22.375,22.185,22.27,21.142,-0.22%,1042606
+2024/10/1,22.18,22.85,22.18,22.66,21.513,1.75%,1154159
+2024/10/2,22.92,23.02,22.66,22.85,21.693,0.84%,1089926
+2024/10/3,22.88,23.218,22.84,23.18,22.006,1.44%,1127007
+2024/10/4,23.24,23.37,23.18,23.24,22.063,0.26%,1060651
+2024/10/7,23.33,23.6,23.31,23.56,22.367,1.38%,1330740
+2024/10/8,23.17,23.17,22.8,23.01,21.845,-2.33%,1115888
+2024/10/9,22.66,22.825,22.54,22.81,21.655,-0.87%,872370
+2024/10/10,22.94,23.28,22.91,23.26,22.082,1.97%,961294
+2024/10/11,23.23,23.36,23.205,23.28,22.101,0.09%,726708
+2024/10/14,22.94,23.08,22.87,22.92,21.759,-1.55%,842541
+2024/10/15,22.43,22.51,22.306,22.48,21.342,-1.92%,1113738
+2024/10/16,22.42,22.485,22.29,22.42,21.285,-0.27%,683830
+2024/10/17,22.32,22.45,22.25,22.45,21.313,0.13%,620619
+2024/10/18,22.37,22.39,22.2,22.33,21.199,-0.53%,538355
+2024/10/21,22.48,22.56,22.33,22.4,21.266,0.31%,640003
+2024/10/22,22.59,22.85,22.59,22.79,21.636,1.74%,897400
+2024/10/23,22.69,22.755,22.575,22.66,21.513,-0.57%,692405
+2024/10/24,22.79,22.83,22.49,22.65,21.503,-0.04%,912511
+2024/10/25,22.72,22.83,22.685,22.81,21.655,0.71%,739811
+2024/10/28,22.17,22.25,22.11,22.2,21.076,-2.67%,1002208
+2024/10/29,22.16,22.227,22.03,22.16,21.038,-0.18%,569339
+2024/10/30,22.25,22.44,22.22,22.44,21.304,1.26%,807913
+2024/10/31,22.43,22.615,22.33,22.59,21.446,0.67%,1172475
+2024/11/1,22.67,22.71,22.35,22.35,21.218,-1.06%,672122
+2024/11/4,22.64,22.74,22.6,22.73,21.579,1.70%,616562
+2024/11/5,22.86,22.93,22.75,22.87,21.712,0.62%,509314
+2024/11/6,22.36,22.735,22.33,22.62,21.475,-1.09%,818583
+2024/11/7,22.68,22.9,22.595,22.85,21.693,1.02%,1471782
+2024/11/8,22.63,22.66,22.43,22.5,21.361,-1.53%,453301
+2024/11/11,22.22,22.22,22.07,22.14,21.019,-1.60%,1303686
+2024/11/12,22.22,22.24,22.01,22.02,20.905,-0.54%,612030
+2024/11/13,21.94,22.06,21.775,21.95,20.839,-0.32%,652133
+2024/11/14,22.12,22.12,21.89,21.93,20.82,-0.09%,625805
+2024/11/15,21.98,22.08,21.8,21.82,20.715,-0.50%,458010
+2024/11/18,22.02,22.36,22.02,22.32,21.19,2.29%,651533
+2024/11/19,22.38,22.443,22.26,22.39,21.256,0.31%,794920
+2024/11/20,22.46,22.49,22.33,22.38,21.247,-0.04%,521486
+2024/11/21,22.57,22.57,22.4,22.54,21.399,0.71%,619861
+2024/11/22,22.41,22.625,22.385,22.56,21.418,0.09%,534799
+2024/11/25,22.38,22.46,22.19,22.24,21.114,-1.42%,609826
+2024/11/26,22.36,22.49,22.12,22.24,21.114,0.00%,1010486
+2024/11/27,22.16,22.28,22.04,22.12,21,-0.54%,560696
+2024/11/29,22.22,22.28,22.11,22.14,21.019,0.09%,418922
+2024/12/2,22.07,22.09,21.925,21.98,20.867,-0.72%,563044
+2024/12/3,22.17,22.29,22.1,22.23,21.104,1.14%,482273
+2024/12/4,22.27,22.28,22.04,22.11,20.99,-0.54%,875666
+2024/12/5,22.11,22.17,22.02,22.08,20.962,-0.14%,407071
+2024/12/6,21.94,21.99,21.855,21.91,20.801,-0.77%,438193
+2024/12/9,22.16,22.27,22.12,22.12,21,0.96%,698390
+2024/12/10,22.13,22.26,22.125,22.17,21.047,0.23%,864169
+2024/12/11,22.32,22.49,22.31,22.45,21.313,1.26%,539814
+2024/12/12,22.3,22.4,22.19,22.36,21.228,-0.40%,360680
+2024/12/13,22.35,22.42,22.32,22.35,21.218,-0.04%,1165719
+2024/12/16,22.33,22.34,22.225,22.23,21.104,-0.54%,832865
+2024/12/17,22.05,22.1,21.93,22.08,20.962,-0.67%,386297
+2024/12/18,22.1,22.19,21.87,21.88,20.772,-0.91%,1348899
+2024/12/19,22.02,22.05,21.855,21.88,20.772,0.00%,2166518
+2024/12/20,21.87,22.067,21.81,22.02,20.905,0.64%,1507266
+2024/12/23,20.87,20.92,20.78,20.92,20.92,-5.00%,1414167
+2024/12/24,21.02,21.095,20.995,21.04,21.04,0.57%,549518
+2024/12/26,21.05,21.095,20.965,20.98,20.98,-0.29%,1139713
+2024/12/27,21.13,21.16,21.035,21.08,21.08,0.48%,1418373
+2024/12/30,21.35,21.42,21.24,21.27,21.27,0.90%,938723
+2024/12/31,21.27,21.39,21.265,21.38,21.38,0.52%,778424
+2025/1/2,21.55,21.71,21.55,21.59,21.59,0.98%,1027567
+2025/1/3,21.55,21.55,21.46,21.48,21.48,-0.51%,760314
+2025/1/6,21.62,21.72,21.49,21.52,21.52,0.19%,678725
+2025/1/7,21.63,21.695,21.61,21.62,21.62,0.46%,787078
+2025/1/8,21.66,21.678,21.5,21.58,21.58,-0.19%,425626
+2025/1/10,22.25,22.3,21.975,22.16,22.16,2.69%,1089433
+2025/1/13,22.25,22.38,22.22,22.32,22.32,0.72%,1281823
+2025/1/14,22.23,22.31,22.21,22.31,22.31,-0.04%,476402
+2025/1/15,22.43,22.69,22.42,22.67,22.67,1.61%,936719
+2025/1/16,22.56,22.59,22.385,22.57,22.57,-0.44%,743255
+2025/1/17,22.42,22.57,22.37,22.47,22.47,-0.44%,699621
+2025/1/21,22.29,22.385,22.25,22.36,22.36,-0.49%,661364
+2025/1/22,22.34,22.395,22.298,22.34,22.34,-0.09%,686150
+2025/1/23,22.34,22.46,22.21,22.26,22.26,-0.36%,920331
+2025/1/24,22.31,22.34,22.172,22.27,22.27,0.04%,532207
+2025/1/27,22.09,22.11,21.79,21.93,21.93,-1.53%,957922
+2025/1/28,21.96,21.98,21.845,21.95,21.95,0.09%,414695
+2025/1/29,21.93,22.07,21.92,21.99,21.99,0.18%,1188338
+2025/1/30,22,22.126,21.976,22.01,22.01,0.09%,862325
+2025/1/31,21.92,22.005,21.81,21.97,21.97,-0.18%,1622212
+2025/2/3,22.07,22.19,21.99,22.14,22.14,0.77%,1027508
+2025/2/4,21.85,22.275,21.829,22.2,22.2,0.27%,1188222
+2025/2/5,22.03,22.12,21.981,22.06,22.06,-0.63%,629778
+2025/2/6,22.08,22.11,21.945,22.07,22.07,0.05%,1111439
+2025/2/7,22.18,22.196,22.055,22.08,22.08,0.05%,562682
+2025/2/10,22.26,22.41,22.26,22.4,22.4,1.45%,1099777
+2025/2/11,22.54,22.615,22.52,22.57,22.57,0.76%,693693
+2025/2/12,22.45,22.495,22.32,22.32,22.32,-1.11%,801646
+2025/2/13,22.27,22.435,22.27,22.43,22.43,0.49%,717089
+2025/2/14,22.56,22.61,22.425,22.44,22.44,0.04%,1174433
+2025/2/18,22.58,22.79,22.56,22.77,22.77,1.47%,877295
+2025/2/19,22.96,23.005,22.83,22.95,22.95,0.79%,787392
+2025/2/20,22.97,23.04,22.935,22.98,22.98,0.13%,666760
+2025/2/21,22.9,22.9,22.66,22.66,22.66,-1.39%,809645
+2025/2/24,22.58,22.61,22.51,22.58,22.58,-0.35%,1058134
+2025/2/25,22.55,22.55,22.215,22.33,22.33,-1.11%,1015601
+2025/2/26,22.2,22.225,22.08,22.14,22.14,-0.85%,1308491
+2025/2/27,22.22,22.27,22.135,22.17,22.17,0.14%,1174398
+2025/2/28,22.04,22.04,21.915,22,22,-0.77%,1814766
+2025/3/3,22.09,22.1,21.79,21.86,21.86,-0.64%,3040967
+2025/3/4,21.87,21.97,21.73,21.93,21.93,0.32%,3015239
+2025/3/5,21.7,21.87,21.61,21.87,21.87,-0.27%,2521491
+2025/3/6,21.79,21.86,21.71,21.76,21.76,-0.50%,1985890
+2025/3/7,21.9,22.05,21.81,21.95,21.95,0.87%,1133857
+2025/3/10,22.02,22.06,21.79,21.81,21.81,-0.64%,1741173
+2025/3/11,22,22.05,21.895,21.93,21.93,0.55%,2474352
+2025/3/12,21.95,21.995,21.88,21.93,21.93,0.00%,1231830
+2025/3/13,21.87,22.05,21.85,21.85,21.85,-0.36%,1719412
+2025/3/14,21.88,21.99,21.83,21.97,21.97,0.55%,1467772
+2025/3/17,22.08,22.165,22.06,22.12,22.12,0.68%,1707766
+2025/3/18,22.26,22.27,22.07,22.07,22.07,-0.23%,1660090
+2025/3/19,22.12,22.253,22.1,22.21,22.21,0.63%,1297369
+2025/3/20,22.13,22.255,22.075,22.25,22.25,0.18%,1301651
+2025/3/21,22.16,22.17,22.1,22.12,22.12,-0.58%,1352932
+2025/3/24,22.17,22.24,22.12,22.2,22.2,0.36%,1766250
+2025/3/25,22.26,22.3,22.12,22.23,22.23,0.14%,1124362
+2025/3/26,22.28,22.315,22.19,22.2,22.2,-0.13%,1089057
+2025/3/27,22.15,22.285,22.1,22.26,22.26,0.27%,875276
+2025/3/28,22.24,22.24,22.08,22.19,22.19,-0.31%,2163307
+2025/3/31,22.36,22.545,22.27,22.5,22.5,1.40%,3256022
+2025/4/1,22.55,22.58,22.46,22.51,22.51,0.04%,3490718
+2025/4/2,22.46,22.66,22.455,22.65,22.65,0.62%,1848256
+2025/4/3,21.7,21.83,21.69,21.74,21.74,-4.02%,3423796
+2025/4/4,20.87,21.07,20.61,20.95,20.95,-3.63%,5190201
+2025/4/7,20.7,21.26,20.57,20.62,20.62,-1.58%,5327571
+2025/4/8,20.81,20.86,20.09,20.16,20.16,-2.23%,3650753
+2025/4/9,20.01,20.95,19.844,20.89,20.89,3.62%,3430235
+2025/4/10,20.58,20.675,20.43,20.63,20.63,-1.24%,2439788
+2025/4/11,20.63,20.966,20.63,20.93,20.93,1.45%,1307935
+2025/4/14,21.02,21.03,20.81,20.94,20.94,0.05%,1178322
+2025/4/15,20.89,20.96,20.8,20.89,20.89,-0.24%,816024
\ No newline at end of file