diff --git "a/PanelTS/ETF/DBE.csv" "b/PanelTS/ETF/DBE.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/DBE.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,17.32,17.47,17.23,17.33,15.029,-0.52%,60168
+2015/4/20,17.14,17.393,17.13,17.25,14.959,-0.46%,32938
+2015/4/21,17.24,17.27,17.002,17.07,14.803,-1.04%,44431
+2015/4/22,17.13,17.25,17.07,17.23,14.942,0.94%,39206
+2015/4/23,17.35,17.68,17.35,17.52,15.193,1.68%,325942
+2015/4/24,17.49,17.63,17.49,17.59,15.254,0.40%,33020
+2015/4/27,17.6,17.61,17.45,17.47,15.15,-0.68%,49037
+2015/4/28,17.49,17.62,17.445,17.47,15.15,0.00%,43439
+2015/4/29,17.51,17.85,17.51,17.64,15.298,0.97%,74920
+2015/4/30,17.67,18,17.65,17.95,15.566,1.76%,120988
+2015/5/1,17.85,18.03,17.8,18.03,15.636,0.45%,87110
+2015/5/4,17.93,18.03,17.88,18.03,15.636,0.00%,552755
+2015/5/5,18.3,18.41,18.21,18.23,15.809,1.11%,43224
+2015/5/6,18.52,18.71,18.18,18.2,15.783,-0.16%,546018
+2015/5/7,18.19,18.19,17.68,17.72,15.367,-2.64%,89096
+2015/5/8,17.78,17.86,17.592,17.84,15.471,0.68%,27907
+2015/5/11,17.82,17.83,17.62,17.73,15.376,-0.62%,38039
+2015/5/12,17.86,18.202,17.86,18.01,15.618,1.58%,208106
+2015/5/13,18.19,18.35,18.042,18.042,15.646,0.18%,47011
+2015/5/14,18.19,18.27,17.97,18.12,15.714,0.43%,38933
+2015/5/15,17.89,18.13,17.81,18.093,15.69,-0.15%,33646
+2015/5/18,18,18.04,17.899,18,15.61,-0.51%,22034
+2015/5/19,17.8,17.8,17.44,17.51,15.185,-2.72%,226600
+2015/5/20,17.65,17.655,17.55,17.59,15.254,0.46%,28027
+2015/5/21,17.83,18.012,17.822,17.96,15.575,2.10%,28354
+2015/5/22,17.67,17.76,17.67,17.75,15.393,-1.17%,8754
+2015/5/26,17.46,17.48,17.18,17.26,14.968,-2.76%,429390
+2015/5/27,17.03,17.12,16.89,16.94,14.69,-1.85%,32340
+2015/5/28,16.75,16.98,16.75,16.98,14.725,0.24%,44693
+2015/5/29,17.01,17.61,17.01,17.53,15.202,3.24%,37337
+2015/6/1,17.49,17.539,17.298,17.41,15.098,-0.68%,54570
+2015/6/2,17.48,17.65,17.42,17.63,15.289,1.26%,649226
+2015/6/3,17.51,17.54,17.22,17.28,14.985,-1.99%,7813
+2015/6/4,17.13,17.13,16.81,16.92,14.673,-2.08%,161397
+2015/6/5,16.65,17.16,16.65,17.11,14.838,1.12%,17717
+2015/6/8,17.07,17.1,16.98,17.05,14.786,-0.35%,39180
+2015/6/9,17.47,17.638,17.47,17.53,15.202,2.82%,36711
+2015/6/10,17.85,17.9,17.69,17.83,15.462,1.71%,35974
+2015/6/11,17.77,17.77,17.63,17.69,15.341,-0.79%,17148
+2015/6/12,17.54,17.57,17.407,17.42,15.107,-1.53%,9515
+2015/6/15,17.32,17.45,17.31,17.39,15.081,-0.17%,17565
+2015/6/16,17.41,17.51,17.36,17.51,15.185,0.69%,31826
+2015/6/17,17.82,17.82,17.249,17.48,15.159,-0.17%,8312
+2015/6/18,17.55,17.55,17.431,17.48,15.159,0.00%,28979
+2015/6/19,17.3,17.31,17.14,17.22,14.933,-1.49%,53354
+2015/6/22,17.1,17.3,17.05,17.25,14.959,0.17%,11751
+2015/6/23,17.18,17.59,17.18,17.55,15.219,1.74%,14770
+2015/6/24,17.48,17.583,17.251,17.33,15.029,-1.25%,13259
+2015/6/25,17.21,17.24,17.13,17.21,14.925,-0.69%,9161
+2015/6/26,17.23,17.266,17.16,17.16,14.881,-0.29%,6653
+2015/6/29,16.95,17.065,16.91,16.92,14.673,-1.40%,80755
+2015/6/30,17.13,17.34,17.076,17.24,14.951,1.89%,49812
+2015/7/1,17.05,17.05,16.8,16.84,14.604,-2.32%,44116
+2015/7/2,16.99,17.12,16.81,16.81,14.578,-0.18%,37899
+2015/7/6,16.19,16.245,15.708,15.77,13.676,-6.19%,68588
+2015/7/7,15.75,15.94,15.35,15.88,13.771,0.70%,56124
+2015/7/8,15.85,15.91,15.54,15.8,13.702,-0.50%,223763
+2015/7/9,16.01,16.11,15.88,16.01,13.884,1.33%,49347
+2015/7/10,16.01,16.12,15.88,16.07,13.936,0.37%,26307
+2015/7/13,15.85,16.07,15.84,15.94,13.823,-0.81%,7429
+2015/7/14,15.75,16.02,15.75,15.96,13.841,0.13%,8892
+2015/7/15,15.8,15.91,15.6,15.67,13.589,-1.82%,36119
+2015/7/16,15.74,15.74,15.6,15.61,13.537,-0.38%,29285
+2015/7/17,15.55,15.67,15.48,15.65,13.572,0.26%,31286
+2015/7/20,15.54,15.59,15.46,15.5,13.442,-0.96%,14950
+2015/7/21,15.6,15.69,15.584,15.69,13.606,1.23%,6674
+2015/7/22,15.54,15.58,15.37,15.38,13.338,-1.98%,10150
+2015/7/23,15.481,15.51,15.19,15.19,13.173,-1.24%,28266
+2015/7/24,15.16,15.16,14.98,15.04,13.043,-0.99%,25593
+2015/7/27,14.9,14.93,14.75,14.75,12.791,-1.93%,38084
+2015/7/28,14.79,15.01,14.74,14.82,12.852,0.47%,31152
+2015/7/29,14.83,15.09,14.81,15.01,13.017,1.28%,16232
+2015/7/30,15.01,15.049,14.91,14.93,12.947,-0.53%,11311
+2015/7/31,14.95,14.95,14.61,14.62,12.679,-2.08%,79098
+2015/8/3,14.36,14.44,14.16,14.2,12.314,-2.87%,103558
+2015/8/4,14.32,14.4,14.24,14.34,12.436,0.99%,303518
+2015/8/5,14.41,14.471,14.12,14.2,12.314,-0.98%,200479
+2015/8/6,14.08,14.2,14.055,14.18,12.297,-0.14%,2586
+2015/8/7,14.05,14.09,13.98,14.02,12.158,-1.13%,19588
+2015/8/10,14.09,14.408,14.09,14.37,12.462,2.50%,36540
+2015/8/11,14.16,14.2,14.02,14.2,12.314,-1.18%,23852
+2015/8/12,14.3,14.378,14.24,14.35,12.444,1.06%,13815
+2015/8/13,14.26,14.28,14.09,14.17,12.288,-1.25%,92235
+2015/8/14,14.11,14.182,14,14,12.141,-1.20%,36214
+2015/8/17,14.08,14.09,13.93,13.93,12.08,-0.50%,8079
+2015/8/18,13.88,13.94,13.82,13.86,12.019,-0.50%,77068
+2015/8/19,13.83,13.83,13.45,13.45,11.664,-2.96%,24913
+2015/8/20,13.45,13.57,13.3,13.3,11.534,-1.12%,43881
+2015/8/21,13.18,13.23,12.98,13.1,11.36,-1.50%,75937
+2015/8/24,12.57,12.76,12.39,12.49,10.831,-4.66%,101680
+2015/8/25,12.78,12.84,12.51,12.56,10.892,0.56%,49582
+2015/8/26,12.58,12.65,12.501,12.58,10.909,0.16%,38050
+2015/8/27,12.84,13.43,12.817,13.42,11.638,6.68%,27549
+2015/8/28,13.43,14.21,13.43,14.04,12.176,4.62%,35424
+2015/8/31,13.85,15.01,13.66,14.79,12.826,5.34%,43466
+2015/9/1,14.39,14.5,13.841,13.9,12.054,-6.02%,459920
+2015/9/2,14.2,14.27,13.59,14.12,12.245,1.58%,80530
+2015/9/3,14.3,14.59,14.2,14.297,12.398,1.25%,15716
+2015/9/4,14.12,14.203,14.03,14.03,12.167,-1.87%,12202
+2015/9/8,13.93,14.11,13.72,14.04,12.176,0.07%,20701
+2015/9/9,14.06,14.06,13.65,13.69,11.872,-2.49%,26601
+2015/9/10,13.74,13.975,13.66,13.95,12.098,1.90%,39228
+2015/9/11,13.74,13.95,13.58,13.81,11.976,-1.00%,38687
+2015/9/14,13.57,13.61,13.39,13.42,11.638,-2.82%,5629
+2015/9/15,13.47,13.55,13.4,13.55,11.751,0.97%,32250
+2015/9/16,13.84,14.1,13.74,13.96,12.106,3.03%,9694
+2015/9/17,13.91,13.94,13.69,13.83,11.993,-0.93%,5169
+2015/9/18,13.64,13.73,13.39,13.5,11.707,-2.39%,6248
+2015/9/21,13.72,13.83,13.683,13.81,11.976,2.30%,12928
+2015/9/22,13.6,13.87,13.579,13.84,12.002,0.22%,46408
+2015/9/23,13.931,14.14,13.561,13.61,11.803,-1.66%,26441
+2015/9/24,13.46,13.65,13.46,13.63,11.82,0.15%,11024
+2015/9/25,13.7,13.78,13.53,13.688,11.87,0.43%,6818
+2015/9/28,13.43,13.5,13.37,13.38,11.603,-2.25%,23251
+2015/9/29,13.46,13.629,13.46,13.56,11.759,1.35%,215194
+2015/9/30,13.52,13.67,13.52,13.64,11.829,0.59%,33990
+2015/10/1,13.911,13.94,13.44,13.44,11.655,-1.47%,18946
+2015/10/2,13.22,13.56,13.22,13.54,11.742,0.74%,123508
+2015/10/5,13.78,13.92,13.76,13.84,12.002,2.22%,27848
+2015/10/6,13.97,14.37,13.93,14.36,12.453,3.76%,72413
+2015/10/7,14.5,14.54,14.15,14.184,12.3,-1.23%,343166
+2015/10/8,14.27,14.5,14.23,14.46,12.54,1.95%,11722
+2015/10/9,14.4,14.47,14.26,14.34,12.436,-0.83%,977386
+2015/10/12,14.42,14.42,13.84,13.86,12.019,-3.35%,986929
+2015/10/13,13.75,13.88,13.593,13.61,11.803,-1.80%,21934
+2015/10/14,13.63,13.73,13.582,13.687,11.869,0.57%,34788
+2015/10/15,13.58,13.7,13.38,13.68,11.863,-0.05%,474272
+2015/10/16,13.73,13.83,13.65,13.79,11.959,0.80%,8305
+2015/10/19,13.46,13.506,13.33,13.37,11.595,-3.05%,8534
+2015/10/20,13.33,13.43,13.3,13.41,11.629,0.30%,35454
+2015/10/21,13.23,13.37,13.13,13.26,11.499,-1.12%,38998
+2015/10/22,13.36,13.41,13.26,13.36,11.586,0.75%,15710
+2015/10/23,13.22,13.3,13.15,13.22,11.464,-1.05%,29547
+2015/10/26,13.19,13.19,13.04,13.05,11.317,-1.29%,16454
+2015/10/27,12.9,12.96,12.83,12.96,11.239,-0.69%,108320
+2015/10/28,13.1,13.476,13.1,13.45,11.664,3.78%,104108
+2015/10/29,13.474,13.65,13.36,13.39,11.612,-0.45%,37785
+2015/10/30,13.44,13.74,13.41,13.63,11.82,1.79%,14802
+2015/11/2,13.56,13.656,13.47,13.58,11.777,-0.37%,39160
+2015/11/3,13.77,14.11,13.76,14.03,12.167,3.31%,193655
+2015/11/4,14.03,14.03,13.585,13.65,11.837,-2.71%,337051
+2015/11/5,13.503,13.61,13.43,13.46,11.673,-1.39%,25382
+2015/11/6,13.43,13.44,13.29,13.41,11.629,-0.37%,6636
+2015/11/9,13.37,13.45,13.28,13.34,11.569,-0.52%,17115
+2015/11/10,13.31,13.43,13.31,13.342,11.57,0.01%,11825
+2015/11/11,13.38,13.38,13.02,13.033,11.302,-2.32%,7918
+2015/11/12,12.86,12.97,12.721,12.739,11.047,-2.26%,12633
+2015/11/13,12.66,12.68,12.51,12.58,10.909,-1.25%,67632
+2015/11/16,12.51,12.74,12.36,12.74,11.048,1.27%,54067
+2015/11/17,12.56,12.589,12.46,12.48,10.823,-2.04%,13359
+2015/11/18,12.66,12.66,12.439,12.6,10.927,0.96%,6606
+2015/11/19,12.57,12.665,12.554,12.57,10.901,-0.24%,78934
+2015/11/20,12.55,12.76,12.52,12.55,10.883,-0.16%,46204
+2015/11/23,12.55,12.83,12.55,12.7,11.014,1.20%,20833
+2015/11/24,12.99,13.1,12.88,13.05,11.317,2.76%,94122
+2015/11/25,12.775,13.05,12.75,13.05,11.317,0.00%,102328
+2015/11/27,12.82,12.82,12.75,12.76,11.066,-2.22%,937
+2015/11/30,12.85,12.873,12.55,12.57,10.901,-1.49%,31118
+2015/12/1,12.73,12.8,12.61,12.7,11.014,1.03%,12335
+2015/12/2,12.51,12.64,12.298,12.33,10.693,-2.91%,116984
+2015/12/3,12.42,12.699,12.3,12.52,10.857,1.54%,135824
+2015/12/4,12.35,12.421,12.22,12.33,10.693,-1.52%,15002
+2015/12/7,12.06,12.1,11.81,11.82,10.25,-4.14%,64477
+2015/12/8,11.7,11.908,11.68,11.73,10.172,-0.76%,30398
+2015/12/9,11.78,11.84,11.639,11.77,10.207,0.34%,9823
+2015/12/10,11.7,11.771,11.661,11.7,10.146,-0.59%,33526
+2015/12/11,11.64,11.64,11.35,11.44,9.921,-2.22%,60741
+2015/12/14,11.26,11.44,11.23,11.304,9.803,-1.19%,66488
+2015/12/15,11.38,11.58,11.34,11.37,9.86,0.58%,34656
+2015/12/16,11.2,11.28,11.11,11.18,9.695,-1.67%,82318
+2015/12/17,11.17,11.19,11.05,11.053,9.585,-1.14%,61281
+2015/12/18,11.07,11.19,10.95,10.95,9.496,-0.93%,239517
+2015/12/21,10.83,10.927,10.78,10.83,9.392,-1.10%,57351
+2015/12/22,10.8,10.897,10.75,10.78,9.348,-0.46%,145154
+2015/12/23,10.97,11.19,10.969,11.18,9.695,3.71%,50861
+2015/12/24,11.23,11.285,11.2,11.24,9.747,0.54%,19038
+2015/12/28,11.04,11.095,10.97,11,9.539,-2.14%,57546
+2015/12/29,11.288,11.319,11.209,11.27,9.773,2.45%,65875
+2015/12/30,11.06,11.06,10.96,11.01,9.548,-2.31%,32577
+2015/12/31,10.98,11.35,10.98,11.197,9.71,1.70%,13698
+2016/1/4,11.36,11.49,11.1,11.148,9.667,-0.44%,40202
+2016/1/5,11.01,11.05,10.99,11.01,9.548,-1.24%,101066
+2016/1/6,10.69,10.802,10.53,10.56,9.158,-4.09%,51988
+2016/1/7,10.42,10.62,10.41,10.47,9.08,-0.85%,72638
+2016/1/8,10.47,10.47,10.25,10.39,9.01,-0.76%,18591
+2016/1/11,10.3,10.3,9.95,9.96,8.637,-4.14%,23028
+2016/1/12,10.06,10.07,9.68,9.81,8.507,-1.51%,26107
+2016/1/13,9.83,9.86,9.545,9.62,8.343,-1.94%,77320
+2016/1/14,9.57,9.72,9.49,9.69,8.403,0.73%,66918
+2016/1/15,9.35,9.396,9.17,9.23,8.004,-4.75%,596533
+2016/1/19,9.17,9.23,9,9.01,7.814,-2.38%,189245
+2016/1/20,8.91,8.96,8.672,8.9,7.718,-1.22%,83155
+2016/1/21,8.8,9.23,8.79,9.13,7.918,2.58%,78728
+2016/1/22,9.57,9.71,9.45,9.71,8.421,6.35%,263067
+2016/1/25,9.52,9.59,9.23,9.23,8.004,-4.94%,73104
+2016/1/26,9.39,9.76,9.37,9.55,8.282,3.47%,44895
+2016/1/27,9.51,9.88,9.43,9.75,8.455,2.09%,41902
+2016/1/28,10.19,10.2,9.93,10.13,8.785,3.90%,153077
+2016/1/29,10.19,10.28,10.01,10.24,8.88,1.09%,112104
+2016/2/1,10.04,10.04,9.79,9.8,8.499,-4.30%,58282
+2016/2/2,9.43,9.57,9.36,9.45,8.195,-3.57%,1226917
+2016/2/3,9.61,9.92,9.4,9.91,8.594,4.87%,48593
+2016/2/4,10.03,10.05,9.74,9.84,8.533,-0.71%,36196
+2016/2/5,9.81,9.88,9.72,9.74,8.447,-1.02%,27292
+2016/2/8,9.79,9.8,9.55,9.55,8.282,-1.95%,52991
+2016/2/9,9.46,9.529,9.04,9.12,7.909,-4.50%,71352
+2016/2/10,9.09,9.31,9.05,9.15,7.935,0.33%,27590
+2016/2/11,9.09,9.31,9.016,9.31,8.074,1.75%,105537
+2016/2/12,9.37,9.67,9.325,9.58,8.308,2.90%,31216
+2016/2/16,9.64,9.64,9.33,9.36,8.117,-2.30%,56686
+2016/2/17,9.443,9.82,9.443,9.76,8.464,4.27%,41117
+2016/2/18,9.9,9.9,9.6,9.6,8.325,-1.64%,36001
+2016/2/19,9.5,9.51,9.36,9.44,8.186,-1.67%,37723
+2016/2/22,9.66,9.71,9.61,9.69,8.403,2.65%,32145
+2016/2/23,9.467,9.483,9.34,9.43,8.178,-2.68%,35463
+2016/2/24,9.29,9.69,9.25,9.67,8.386,2.55%,24120
+2016/2/25,9.56,9.71,9.4,9.7,8.412,0.31%,27714
+2016/2/26,9.89,9.914,9.6,9.66,8.377,-0.41%,15979
+2016/2/29,9.7,9.878,9.7,9.84,8.533,1.86%,30827
+2016/3/1,9.82,9.95,9.76,9.88,8.568,0.41%,38256
+2016/3/2,9.82,9.95,9.82,9.92,8.603,0.40%,24317
+2016/3/3,9.78,9.94,9.77,9.94,8.62,0.20%,43946
+2016/3/4,9.97,10.27,9.923,10.23,8.872,2.92%,29512
+2016/3/7,10.32,10.68,10.32,10.6,9.192,3.62%,235185
+2016/3/8,10.64,10.64,10.36,10.372,8.995,-2.15%,25584
+2016/3/9,10.56,10.7,10.56,10.68,9.262,2.97%,33694
+2016/3/10,10.57,10.61,10.48,10.61,9.201,-0.66%,58834
+2016/3/11,10.71,10.74,10.613,10.635,9.223,0.24%,33741
+2016/3/14,10.46,10.48,10.37,10.44,9.054,-1.83%,63404
+2016/3/15,10.39,10.39,10.25,10.34,8.967,-0.96%,40043
+2016/3/16,10.485,10.62,10.48,10.61,9.201,2.61%,41605
+2016/3/17,10.68,10.805,10.62,10.79,9.357,1.70%,14168
+2016/3/18,10.87,10.9,10.7,10.77,9.34,-0.19%,17100
+2016/3/21,10.74,10.784,10.685,10.782,9.35,0.11%,13633
+2016/3/22,10.75,10.92,10.743,10.905,9.457,1.14%,51669
+2016/3/23,10.77,10.77,10.54,10.58,9.175,-2.98%,449233
+2016/3/24,10.39,10.592,10.34,10.592,9.186,0.11%,9781
+2016/3/28,10.54,10.56,10.461,10.54,9.14,-0.49%,11423
+2016/3/29,10.33,10.47,10.3,10.47,9.08,-0.66%,107616
+2016/3/30,10.63,10.677,10.445,10.46,9.071,-0.10%,54088
+2016/3/31,10.476,10.55,10.44,10.44,9.054,-0.19%,81204
+2016/4/1,10.16,10.17,10.08,10.08,8.741,-3.45%,45304
+2016/4/4,10.06,10.14,9.879,9.882,8.57,-1.96%,566922
+2016/4/5,9.86,9.86,9.75,9.79,8.49,-0.93%,10283
+2016/4/6,9.89,10.168,9.89,10.15,8.802,3.68%,21010
+2016/4/7,10.09,10.11,9.97,10.1,8.759,-0.49%,15930
+2016/4/8,10.47,10.6,10.42,10.54,9.14,4.36%,30091
+2016/4/11,10.63,10.77,10.63,10.77,9.34,2.18%,5239
+2016/4/12,10.89,11.129,10.833,11.09,9.617,2.97%,26267
+2016/4/13,11.07,11.11,10.984,11.06,9.591,-0.27%,102767
+2016/4/14,11.07,11.1,10.978,10.98,9.522,-0.72%,72591
+2016/4/15,10.74,10.808,10.602,10.77,9.34,-1.91%,11410
+2016/4/18,10.47,10.779,10.47,10.72,9.296,-0.46%,55699
+2016/4/19,10.87,11.04,10.86,11.04,9.574,2.99%,21618
+2016/4/20,10.87,11.37,10.84,11.32,9.817,2.54%,42134
+2016/4/21,11.303,11.338,11.22,11.28,9.782,-0.35%,68163
+2016/4/22,11.41,11.46,11.33,11.38,9.869,0.89%,10111
+2016/4/25,11.39,11.39,11.22,11.24,9.747,-1.23%,7814
+2016/4/26,11.38,11.48,11.36,11.45,9.93,1.87%,15378
+2016/4/27,11.6,11.72,11.4,11.71,10.155,2.27%,241721
+2016/4/28,11.71,11.86,11.665,11.75,10.19,0.34%,107928
+2016/4/29,11.87,11.87,11.7,11.78,10.216,0.26%,58771
+2016/5/2,11.73,11.73,11.49,11.51,9.982,-2.29%,156896
+2016/5/3,11.4,11.409,11.27,11.36,9.851,-1.30%,40864
+2016/5/4,11.52,11.54,11.18,11.329,9.825,-0.27%,53393
+2016/5/5,11.59,11.59,11.231,11.29,9.791,-0.34%,144352
+2016/5/6,11.18,11.48,11.18,11.35,9.843,0.53%,23380
+2016/5/9,11.22,11.23,11.03,11.04,9.574,-2.73%,23923
+2016/5/10,11.3,11.46,11.26,11.46,9.938,3.80%,13867
+2016/5/11,11.42,11.86,11.37,11.82,10.25,3.14%,133211
+2016/5/12,11.9,11.91,11.66,11.87,10.294,0.42%,545312
+2016/5/13,11.8,11.87,11.76,11.83,10.259,-0.34%,59938
+2016/5/16,12.05,12.1,12.004,12.059,10.458,1.94%,16685
+2016/5/17,12.06,12.22,12.03,12.21,10.589,1.25%,49893
+2016/5/18,12.13,12.26,12.065,12.07,10.467,-1.15%,89011
+2016/5/19,11.96,12.16,11.86,12.15,10.537,0.66%,16922
+2016/5/20,12.17,12.233,12.11,12.14,10.528,-0.08%,52472
+2016/5/23,12.04,12.15,12.02,12.15,10.537,0.08%,17011
+2016/5/24,12.13,12.25,12.13,12.21,10.589,0.49%,19867
+2016/5/25,12.27,12.36,12.19,12.34,10.701,1.06%,118727
+2016/5/26,12.31,12.35,12.23,12.298,10.664,-0.34%,8880
+2016/5/27,12.2,12.32,12.16,12.32,10.684,0.18%,91218
+2016/5/31,12.34,12.51,12.25,12.26,10.632,-0.49%,323148
+2016/6/1,12.14,12.41,12.1,12.41,10.762,1.22%,201989
+2016/6/2,12.25,12.51,12.22,12.4,10.753,-0.08%,96078
+2016/6/3,12.4,12.4,12.27,12.339,10.701,-0.49%,348918
+2016/6/6,12.45,12.53,12.4,12.52,10.857,1.47%,227556
+2016/6/7,12.57,12.71,12.57,12.71,11.022,1.52%,147808
+2016/6/8,12.81,12.92,12.772,12.89,11.178,1.42%,82792
+2016/6/9,12.72,12.91,12.72,12.89,11.178,0.00%,24817
+2016/6/10,12.66,12.66,12.55,12.57,10.901,-2.48%,35395
+2016/6/13,12.41,12.6,12.41,12.49,10.831,-0.64%,46801
+2016/6/14,12.44,12.46,12.39,12.42,10.771,-0.56%,36749
+2016/6/15,12.29,12.41,12.17,12.21,10.589,-1.69%,61947
+2016/6/16,12.19,12.19,11.91,11.96,10.372,-2.05%,1447799
+2016/6/17,12.2,12.42,12.18,12.39,10.745,3.60%,1630301
+2016/6/20,12.55,12.74,12.529,12.68,10.996,2.34%,685318
+2016/6/21,12.61,12.77,12.53,12.73,11.04,0.39%,126993
+2016/6/22,12.84,12.85,12.48,12.6,10.927,-1.02%,364136
+2016/6/23,12.75,12.82,12.6,12.81,11.109,1.67%,248977
+2016/6/24,12.26,12.39,12.257,12.29,10.658,-4.06%,50558
+2016/6/27,12.16,12.181,11.99,12.15,10.537,-1.14%,631520
+2016/6/28,12.37,12.48,12.24,12.46,10.805,2.55%,541322
+2016/6/29,12.54,12.84,12.42,12.71,11.022,2.01%,271519
+2016/6/30,12.64,12.75,12.55,12.57,10.901,-1.10%,715814
+2016/7/1,12.51,12.85,12.5,12.85,11.144,2.23%,739920
+2016/7/5,12.63,12.63,12.12,12.21,10.589,-4.98%,1654917
+2016/7/6,12.11,12.393,12.06,12.38,10.736,1.39%,1239347
+2016/7/7,12.52,12.55,11.85,11.92,10.337,-3.72%,401949
+2016/7/8,11.99,12.03,11.873,11.97,10.38,0.42%,1299786
+2016/7/11,12.07,12.07,11.86,11.86,10.285,-0.92%,442223
+2016/7/12,12.24,12.33,12.11,12.28,10.649,3.54%,199044
+2016/7/13,12.093,12.145,11.83,11.89,10.311,-3.18%,46522
+2016/7/14,12,12.05,11.881,12.02,10.424,1.09%,215225
+2016/7/15,12.09,12.144,12.06,12.08,10.476,0.50%,24927
+2016/7/18,11.97,11.97,11.862,11.92,10.337,-1.32%,326345
+2016/7/19,11.94,11.965,11.87,11.9,10.32,-0.17%,107469
+2016/7/20,11.74,11.968,11.7,11.86,10.285,-0.34%,79951
+2016/7/21,11.875,11.911,11.68,11.68,10.129,-1.52%,93879
+2016/7/22,11.69,11.704,11.56,11.63,10.086,-0.43%,546996
+2016/7/25,11.48,11.495,11.401,11.43,9.912,-1.72%,71185
+2016/7/26,11.4,11.44,11.35,11.39,9.877,-0.35%,49875
+2016/7/27,11.41,11.45,11.151,11.17,9.687,-1.93%,73818
+2016/7/28,11.16,11.21,11.11,11.11,9.635,-0.54%,172669
+2016/7/29,11.08,11.238,11.05,11.22,9.73,0.99%,47735
+2016/8/1,11.06,11.08,10.882,10.93,9.479,-2.58%,205340
+2016/8/2,11.09,11.12,10.785,10.86,9.418,-0.64%,129795
+2016/8/3,10.92,11.172,10.811,11.17,9.687,2.85%,262248
+2016/8/4,11.11,11.32,11,11.29,9.791,1.07%,45031
+2016/8/5,11.29,11.32,11.19,11.29,9.791,0.00%,112720
+2016/8/8,11.45,11.511,11.41,11.44,9.921,1.33%,70504
+2016/8/9,11.52,11.523,11.352,11.39,9.877,-0.44%,138980
+2016/8/10,11.436,11.5,11.14,11.16,9.678,-2.02%,657307
+2016/8/11,11.24,11.606,11.24,11.53,9.999,3.32%,70667
+2016/8/12,11.58,11.75,11.56,11.75,10.19,1.91%,41679
+2016/8/15,11.82,12.015,11.82,12,10.406,2.13%,138493
+2016/8/16,12.06,12.181,11.99,12.14,10.528,1.17%,177969
+2016/8/17,12.18,12.32,12.059,12.32,10.684,1.48%,145624
+2016/8/18,12.4,12.55,12.36,12.51,10.849,1.54%,258810
+2016/8/19,12.52,12.531,12.42,12.51,10.849,0.00%,91731
+2016/8/22,12.34,12.35,12.22,12.22,10.597,-2.32%,134953
+2016/8/23,12.16,12.41,12.11,12.36,10.719,1.15%,17052
+2016/8/24,12.315,12.37,12.16,12.22,10.597,-1.13%,55751
+2016/8/25,12.217,12.35,12.217,12.35,10.71,1.06%,27180
+2016/8/26,12.33,12.53,12.25,12.34,10.701,-0.08%,51291
+2016/8/29,12.22,12.283,12.2,12.24,10.615,-0.81%,137670
+2016/8/30,12.29,12.29,12.06,12.11,10.502,-1.06%,25349
+2016/8/31,11.98,12.01,11.73,11.77,10.207,-2.81%,111179
+2016/9/1,11.59,11.61,11.37,11.46,9.938,-2.63%,58007
+2016/9/2,11.58,11.683,11.56,11.59,10.051,1.13%,763081
+2016/9/6,11.61,11.74,11.55,11.723,10.166,1.15%,45616
+2016/9/7,11.78,11.9,11.72,11.85,10.276,1.08%,243267
+2016/9/8,12.06,12.38,11.996,12.32,10.684,3.97%,91840
+2016/9/9,12.15,12.18,11.96,11.96,10.372,-2.92%,66143
+2016/9/12,11.84,12.11,11.84,12,10.406,0.33%,130592
+2016/9/13,11.96,11.96,11.83,11.85,10.276,-1.25%,8835
+2016/9/14,11.74,11.79,11.587,11.61,10.068,-2.03%,37846
+2016/9/15,11.68,11.81,11.637,11.76,10.198,1.29%,32573
+2016/9/16,11.61,11.71,11.6,11.63,10.086,-1.11%,7485
+2016/9/19,11.67,11.76,11.6,11.6,10.06,-0.26%,22512
+2016/9/20,11.5,11.65,11.489,11.64,10.094,0.34%,7224
+2016/9/21,11.76,11.886,11.76,11.87,10.294,1.98%,30654
+2016/9/22,12.03,12.03,11.98,11.98,10.389,0.93%,7427
+2016/9/23,11.94,12.01,11.62,11.67,10.12,-2.59%,65651
+2016/9/26,11.82,12,11.82,11.957,10.369,2.46%,161252
+2016/9/27,11.69,11.74,11.59,11.64,10.094,-2.65%,61804
+2016/9/28,11.79,12.25,11.659,12.11,10.502,4.04%,148003
+2016/9/29,12.2,12.4,12.176,12.31,10.675,1.65%,67369
+2016/9/30,12.39,12.45,12.313,12.37,10.727,0.49%,195430
+2016/10/3,12.45,12.62,12.36,12.55,10.883,1.46%,478993
+2016/10/4,12.67,12.68,12.567,12.64,10.961,0.72%,1048317
+2016/10/5,12.81,12.82,12.695,12.79,11.092,1.19%,66572
+2016/10/6,12.88,12.94,12.795,12.91,11.196,0.94%,49943
+2016/10/7,12.92,12.925,12.74,12.82,11.118,-0.70%,213967
+2016/10/10,12.95,13.16,12.95,13.04,11.308,1.72%,1066906
+2016/10/11,13.07,13.1,12.91,12.97,11.248,-0.54%,1807415
+2016/10/12,12.89,12.89,12.8,12.86,11.152,-0.85%,286148
+2016/10/13,12.87,12.99,12.8,12.95,11.23,0.70%,3187474
+2016/10/14,12.92,12.98,12.86,12.98,11.256,0.23%,299681
+2016/10/17,12.96,12.96,12.82,12.92,11.204,-0.46%,403783
+2016/10/18,13.02,13.02,12.9,13,11.274,0.62%,131507
+2016/10/19,13.08,13.2,13.06,13.11,11.369,0.85%,262529
+2016/10/20,12.96,12.99,12.88,12.94,11.222,-1.30%,339674
+2016/10/21,12.96,13.07,12.919,13.06,11.326,0.93%,232048
+2016/10/24,12.97,13.02,12.83,13,11.274,-0.46%,123061
+2016/10/25,12.96,13,12.847,12.86,11.152,-1.08%,56521
+2016/10/26,12.67,12.83,12.63,12.67,10.987,-1.48%,95916
+2016/10/27,12.736,12.83,12.73,12.76,11.066,0.71%,75687
+2016/10/28,12.71,12.808,12.59,12.62,10.944,-1.10%,41284
+2016/10/31,12.54,12.56,12.23,12.23,10.606,-3.09%,409042
+2016/11/1,12.58,12.6,12.27,12.37,10.727,1.14%,290535
+2016/11/2,12.19,12.21,12,12.1,10.493,-2.18%,571341
+2016/11/3,12.09,12.106,11.938,11.96,10.372,-1.16%,480903
+2016/11/4,11.83,11.884,11.71,11.81,10.242,-1.25%,116982
+2016/11/7,11.84,11.91,11.75,11.892,10.313,0.69%,27863
+2016/11/8,11.77,11.9,11.77,11.84,10.268,-0.44%,84075
+2016/11/9,11.83,11.98,11.711,11.97,10.38,1.10%,84588
+2016/11/10,11.76,11.86,11.751,11.78,10.216,-1.59%,111962
+2016/11/11,11.66,11.66,11.5,11.5,9.973,-2.38%,196537
+2016/11/14,11.5,11.5,11.335,11.49,9.964,-0.09%,2435854
+2016/11/15,11.68,11.93,11.68,11.88,10.302,3.39%,117744
+2016/11/16,11.82,11.94,11.74,11.77,10.207,-0.93%,109314
+2016/11/17,11.94,12,11.77,11.77,10.207,0.00%,82029
+2016/11/18,11.89,11.96,11.79,11.93,10.346,1.36%,107387
+2016/11/21,12.26,12.453,12.23,12.43,10.779,4.19%,129349
+2016/11/22,12.47,12.53,12.29,12.38,10.736,-0.40%,644573
+2016/11/23,12.39,12.52,12.39,12.48,10.823,0.81%,80661
+2016/11/25,12.34,12.36,12.167,12.21,10.589,-2.16%,8106
+2016/11/28,12.37,12.48,12.33,12.33,10.693,0.98%,80912
+2016/11/29,12.05,12.12,11.97,12.05,10.45,-2.27%,44206
+2016/11/30,12.56,12.91,12.56,12.75,11.057,5.81%,142866
+2016/12/1,13.11,13.347,13.09,13.2,11.447,3.53%,140618
+2016/12/2,13.29,13.38,13.27,13.32,11.551,0.91%,588298
+2016/12/5,13.48,13.5,13.35,13.35,11.577,0.23%,85797
+2016/12/6,13.24,13.327,13.23,13.24,11.482,-0.82%,35172
+2016/12/7,13.18,13.31,13.09,13.1,11.36,-1.06%,112258
+2016/12/8,13.11,13.21,13.1,13.2,11.447,0.76%,688893
+2016/12/9,13.25,13.28,13.2,13.25,11.49,0.38%,116254
+2016/12/12,13.58,13.628,13.38,13.391,11.613,1.06%,38477
+2016/12/13,13.57,13.57,13.41,13.47,11.681,0.59%,58807
+2016/12/14,13.39,13.58,13.22,13.29,11.525,-1.34%,161044
+2016/12/15,13.17,13.34,13.16,13.29,11.525,0.00%,66392
+2016/12/16,13.35,13.46,13.34,13.42,11.638,0.98%,65119
+2016/12/19,13.41,13.49,13.37,13.39,11.612,-0.22%,54208
+2016/12/20,13.52,13.554,13.421,13.51,11.716,0.90%,70339
+2016/12/21,13.52,13.55,13.36,13.4,11.621,-0.81%,32452
+2016/12/22,13.43,13.52,13.38,13.38,11.603,-0.15%,237007
+2016/12/23,13.45,13.55,13.441,13.54,11.742,1.20%,34296
+2016/12/27,13.55,13.79,13.55,13.72,11.898,1.33%,305146
+2016/12/28,13.8,13.85,13.76,13.8,11.967,0.58%,307325
+2016/12/29,13.83,13.89,13.76,13.79,11.959,-0.07%,38105
+2016/12/30,13.73,13.81,13.73,13.81,11.976,0.15%,51827
+2017/1/3,14.01,14.01,13.42,13.52,11.725,-2.10%,712653
+2017/1/4,13.45,13.607,13.4,13.56,11.759,0.30%,269430
+2017/1/5,13.64,13.715,13.44,13.63,11.82,0.52%,820519
+2017/1/6,13.69,13.717,13.536,13.62,11.811,-0.07%,100033
+2017/1/9,13.43,13.43,13.17,13.18,11.43,-3.23%,93968
+2017/1/10,13.3,13.3,13,13.03,11.3,-1.14%,382061
+2017/1/11,13.18,13.4,13.01,13.29,11.525,2.00%,226528
+2017/1/12,13.5,13.53,13.42,13.48,11.69,1.43%,240716
+2017/1/13,13.44,13.48,13.36,13.39,11.612,-0.67%,271803
+2017/1/17,13.64,13.65,13.38,13.38,11.603,-0.07%,115564
+2017/1/18,13.17,13.31,13.07,13.13,11.386,-1.87%,72796
+2017/1/19,13.19,13.247,13.14,13.16,11.412,0.23%,162657
+2017/1/20,13.39,13.43,13.31,13.32,11.551,1.22%,219095
+2017/1/23,13.2,13.33,13.196,13.29,11.525,-0.23%,64839
+2017/1/24,13.35,13.418,13.3,13.32,11.551,0.23%,33574
+2017/1/25,13.22,13.34,13.15,13.26,11.499,-0.45%,63331
+2017/1/26,13.36,13.49,13.36,13.42,11.638,1.21%,1011706
+2017/1/27,13.25,13.27,13.13,13.2,11.447,-1.64%,448427
+2017/1/30,13.16,13.17,13.08,13.14,11.395,-0.45%,306460
+2017/1/31,13.22,13.31,13.1,13.14,11.395,0.00%,244819
+2017/2/1,13.25,13.38,13.14,13.32,11.551,1.37%,864375
+2017/2/2,13.36,13.39,13.22,13.34,11.569,0.15%,354559
+2017/2/3,13.25,13.38,13.24,13.34,11.569,0.00%,198684
+2017/2/6,13.33,13.34,13.14,13.2,11.447,-1.05%,507263
+2017/2/7,13.03,13.09,12.99,13.09,11.352,-0.83%,121543
+2017/2/8,13,13.16,12.94,13.12,11.378,0.23%,151456
+2017/2/9,13.22,13.23,13.16,13.2,11.447,0.61%,90779
+2017/2/10,13.33,13.38,13.32,13.34,11.569,1.06%,52001
+2017/2/13,13.14,13.19,13.08,13.09,11.352,-1.87%,100144
+2017/2/14,13.25,13.25,13.11,13.13,11.386,0.31%,59845
+2017/2/15,13.11,13.21,13.05,13.1,11.36,-0.23%,93716
+2017/2/16,13.15,13.169,12.953,13.03,11.3,-0.53%,68763
+2017/2/17,12.95,13.04,12.949,13.03,11.3,0.00%,36934
+2017/2/21,13.12,13.12,12.94,12.96,11.239,-0.54%,103474
+2017/2/22,12.82,12.9,12.82,12.89,11.178,-0.54%,133676
+2017/2/23,13.11,13.21,12.995,13.01,11.282,0.93%,119599
+2017/2/24,12.96,13.02,12.96,12.98,11.256,-0.23%,76161
+2017/2/27,13.05,13.06,12.98,13,11.274,0.15%,16683
+2017/2/28,12.91,13.04,12.8,13.02,11.291,0.15%,523090
+2017/3/1,13.12,13.13,12.97,12.98,11.256,-0.31%,287494
+2017/3/2,12.8,12.84,12.757,12.78,11.083,-1.54%,378487
+2017/3/3,12.79,12.89,12.78,12.85,11.144,0.55%,102465
+2017/3/6,12.94,12.982,12.904,12.91,11.196,0.47%,214271
+2017/3/7,13.03,13.05,12.9,12.91,11.196,0.00%,34630
+2017/3/8,12.86,12.94,12.44,12.48,10.823,-3.33%,330979
+2017/3/9,12.38,12.4,12.19,12.36,10.719,-0.96%,117301
+2017/3/10,12.33,12.33,12.11,12.15,10.537,-1.70%,45926
+2017/3/13,12.14,12.18,12.08,12.1,10.493,-0.41%,217369
+2017/3/14,12,12.05,11.91,12.05,10.45,-0.41%,248259
+2017/3/15,12.12,12.17,12.07,12.13,10.519,0.66%,152232
+2017/3/16,12.12,12.14,12.08,12.09,10.485,-0.33%,118927
+2017/3/17,12.14,12.15,12.08,12.11,10.502,0.17%,68865
+2017/3/20,12.08,12.2,12.07,12.17,10.554,0.50%,162119
+2017/3/21,12.23,12.28,12.07,12.08,10.476,-0.74%,154662
+2017/3/22,12.028,12.11,11.96,12.06,10.459,-0.17%,178366
+2017/3/23,12.03,12.042,11.99,12.03,10.432,-0.25%,98731
+2017/3/24,12.05,12.11,12.01,12.09,10.485,0.50%,19610
+2017/3/27,11.98,12.11,11.97,12.09,10.485,0.00%,52720
+2017/3/28,12.18,12.27,12.15,12.16,10.545,0.58%,234802
+2017/3/29,12.22,12.381,12.22,12.35,10.71,1.56%,70773
+2017/3/30,12.42,12.5,12.42,12.49,10.831,1.13%,25978
+2017/3/31,12.47,12.62,12.47,12.59,10.918,0.80%,382494
+2017/4/3,12.59,12.62,12.52,12.52,10.857,-0.56%,218319
+2017/4/4,12.64,12.784,12.64,12.76,11.066,1.92%,982260
+2017/4/5,12.89,12.92,12.74,12.75,11.057,-0.08%,110384
+2017/4/6,12.86,12.92,12.86,12.88,11.17,1.02%,36664
+2017/4/7,12.94,12.97,12.91,12.95,11.23,0.54%,252480
+2017/4/10,13.06,13.13,13.04,13.11,11.369,1.24%,28348
+2017/4/11,13.1,13.16,13.03,13.15,11.404,0.31%,2361254
+2017/4/12,13.18,13.24,13.11,13.12,11.378,-0.23%,112352
+2017/4/13,13.23,13.23,13.119,13.17,11.421,0.38%,364996
+2017/4/17,13.14,13.2,13.08,13.1,11.36,-0.53%,45813
+2017/4/18,13,13.11,12.951,13.04,11.308,-0.46%,64629
+2017/4/19,13.05,13.06,12.59,12.67,10.987,-2.84%,89787
+2017/4/20,12.64,12.71,12.59,12.63,10.953,-0.32%,64948
+2017/4/21,12.64,12.64,12.36,12.43,10.779,-1.58%,56402
+2017/4/24,12.38,12.41,12.311,12.34,10.701,-0.72%,108172
+2017/4/25,12.3,12.42,12.25,12.4,10.753,0.49%,44968
+2017/4/26,12.29,12.422,12.29,12.3,10.667,-0.81%,76527
+2017/4/27,12.13,12.25,12.067,12.25,10.623,-0.41%,103134
+2017/4/28,12.26,12.3,12.14,12.18,10.563,-0.57%,22399
+2017/5/1,12.1,12.13,12.04,12.09,10.485,-0.74%,62254
+2017/5/2,12.08,12.1,11.83,11.89,10.311,-1.65%,1430978
+2017/5/3,11.87,11.99,11.81,11.94,10.354,0.42%,108920
+2017/5/4,11.74,11.754,11.47,11.52,9.99,-3.52%,96740
+2017/5/5,11.55,11.772,11.55,11.742,10.183,1.93%,91730
+2017/5/8,11.7,11.81,11.63,11.75,10.19,0.07%,189088
+2017/5/9,11.72,11.75,11.62,11.66,10.112,-0.77%,18888
+2017/5/10,11.76,12,11.76,11.92,10.337,2.23%,546414
+2017/5/11,12.03,12.095,11.993,12.03,10.432,0.92%,3496106
+2017/5/12,12.05,12.09,11.98,12.04,10.441,0.08%,392257
+2017/5/15,12.26,12.29,12.15,12.16,10.545,1.00%,23090
+2017/5/16,12.26,12.26,12.13,12.13,10.519,-0.25%,68344
+2017/5/17,12.23,12.29,12.17,12.23,10.606,0.82%,66405
+2017/5/18,12.18,12.314,12.14,12.26,10.632,0.25%,44084
+2017/5/19,12.41,12.53,12.41,12.5,10.84,1.96%,588253
+2017/5/22,12.64,12.649,12.58,12.61,10.935,0.88%,260729
+2017/5/23,12.6,12.67,12.59,12.63,10.953,0.16%,122516
+2017/5/24,12.61,12.66,12.56,12.57,10.901,-0.48%,52525
+2017/5/25,12.53,12.57,12.11,12.12,10.511,-3.58%,81943
+2017/5/26,12.2,12.31,12.18,12.3,10.667,1.49%,272026
+2017/5/30,12.18,12.25,12.13,12.19,10.571,-0.89%,45608
+2017/5/31,11.97,11.973,11.85,11.93,10.346,-2.13%,16696
+2017/6/1,11.95,12.03,11.86,11.86,10.285,-0.59%,69525
+2017/6/2,11.78,11.82,11.71,11.78,10.216,-0.67%,363983
+2017/6/5,11.65,11.69,11.6,11.66,10.112,-1.02%,32018
+2017/6/6,11.6,11.79,11.598,11.78,10.216,1.03%,50701
+2017/6/7,11.6,11.6,11.42,11.44,9.921,-2.89%,53724
+2017/6/8,11.38,11.47,11.38,11.43,9.912,-0.09%,34457
+2017/6/9,11.45,11.53,11.432,11.5,9.973,0.61%,28723
+2017/6/12,11.57,11.617,11.45,11.46,9.938,-0.35%,30491
+2017/6/13,11.45,11.55,11.4,11.52,9.99,0.52%,25398
+2017/6/14,11.43,11.48,11.18,11.22,9.73,-2.60%,197696
+2017/6/15,11.23,11.25,11.2,11.24,9.747,0.18%,60991
+2017/6/16,11.33,11.33,11.28,11.3,9.799,0.53%,35617
+2017/6/19,11.33,11.33,11.17,11.17,9.687,-1.15%,82991
+2017/6/20,11.01,11.031,10.96,11.01,9.548,-1.43%,40525
+2017/6/21,11.02,11.11,10.78,10.79,9.357,-2.00%,31757
+2017/6/22,10.91,10.979,10.878,10.88,9.435,0.83%,123334
+2017/6/23,10.89,10.97,10.85,10.93,9.479,0.46%,57744
+2017/6/26,11,11.064,10.89,11.05,9.583,1.10%,86776
+2017/6/27,11.1,11.254,11.1,11.21,9.721,1.45%,20471
+2017/6/28,11.22,11.38,11.206,11.35,9.843,1.25%,372776
+2017/6/29,11.42,11.49,11.33,11.35,9.843,0.00%,71592
+2017/6/30,11.45,11.61,11.4,11.61,10.068,2.29%,31525
+2017/7/3,11.65,11.74,11.65,11.71,10.155,0.86%,45474
+2017/7/5,11.62,11.64,11.348,11.37,9.86,-2.90%,264173
+2017/7/6,11.52,11.61,11.41,11.41,9.895,0.35%,118025
+2017/7/7,11.28,11.28,11.15,11.19,9.704,-1.93%,30205
+2017/7/10,11.18,11.32,11.179,11.25,9.756,0.54%,42610
+2017/7/11,11.26,11.459,11.26,11.41,9.895,1.42%,15276
+2017/7/12,11.53,11.58,11.37,11.39,9.877,-0.18%,28602
+2017/7/13,11.44,11.538,11.44,11.5,9.973,0.97%,26569
+2017/7/14,11.56,11.65,11.53,11.64,10.094,1.22%,16320
+2017/7/17,11.64,11.68,11.56,11.56,10.025,-0.69%,13396
+2017/7/18,11.72,11.72,11.595,11.65,10.103,0.78%,14572
+2017/7/19,11.74,11.84,11.72,11.84,10.268,1.63%,22019
+2017/7/20,11.94,11.94,11.74,11.76,10.198,-0.68%,24927
+2017/7/21,11.7,11.7,11.47,11.48,9.956,-2.38%,7649
+2017/7/24,11.54,11.58,11.54,11.57,10.034,0.78%,92649
+2017/7/25,11.719,11.84,11.719,11.83,10.259,2.25%,27177
+2017/7/26,11.82,11.98,11.8,11.95,10.363,1.01%,22854
+2017/7/27,12,12.08,11.999,12.06,10.459,0.92%,20726
+2017/7/28,12.129,12.19,12.129,12.18,10.563,1.00%,55173
+2017/7/31,12.14,12.28,12.105,12.28,10.649,0.82%,66438
+2017/8/1,12.18,12.18,11.97,12.14,10.528,-1.14%,44711
+2017/8/2,12.13,12.2,12.04,12.17,10.554,0.25%,2231335
+2017/8/3,12.23,12.26,12.073,12.1,10.493,-0.58%,5091
+2017/8/4,12.14,12.19,12.07,12.16,10.545,0.50%,18918
+2017/8/7,12.06,12.17,12.03,12.15,10.537,-0.08%,19596
+2017/8/8,12.079,12.18,12.07,12.1,10.493,-0.41%,10406
+2017/8/9,12.15,12.22,12.12,12.2,10.58,0.83%,41760
+2017/8/10,12.29,12.29,11.98,11.99,10.398,-1.72%,43215
+2017/8/11,11.96,12.1,11.95,12.05,10.45,0.50%,38772
+2017/8/14,12.03,12.12,11.82,11.82,10.25,-1.91%,17482
+2017/8/15,11.74,11.84,11.73,11.82,10.25,0.00%,28480
+2017/8/16,11.86,11.89,11.68,11.7,10.146,-1.02%,26311
+2017/8/17,11.61,11.79,11.61,11.76,10.198,0.51%,5290
+2017/8/18,11.79,12.11,11.76,12.11,10.502,2.98%,13340
+2017/8/21,11.96,11.96,11.79,11.84,10.268,-2.23%,24598
+2017/8/22,11.93,11.94,11.9,11.92,10.337,0.68%,6694
+2017/8/23,11.92,12.07,11.92,12.06,10.459,1.17%,20794
+2017/8/24,12.05,12.06,11.938,12.01,10.415,-0.41%,12854
+2017/8/25,12.02,12.078,11.96,11.99,10.398,-0.17%,10311
+2017/8/28,12.08,12.08,11.88,11.95,10.363,-0.33%,6119
+2017/8/29,11.95,12,11.91,11.99,10.398,0.33%,14782
+2017/8/30,11.99,12.03,11.84,11.84,10.268,-1.25%,4119
+2017/8/31,11.99,12.3,11.99,12.27,10.641,3.63%,74844
+2017/9/1,12.23,12.32,12.2,12.29,10.658,0.16%,34372
+2017/9/5,12.34,12.38,12.31,12.33,10.693,0.33%,1018483
+2017/9/6,12.44,12.493,12.41,12.47,10.814,1.14%,20990
+2017/9/7,12.5,12.51,12.43,12.51,10.849,0.32%,18141
+2017/9/8,12.5,12.52,12.33,12.37,10.727,-1.12%,5620
+2017/9/11,12.24,12.41,12.23,12.39,10.745,0.16%,1840401
+2017/9/12,12.45,12.49,12.42,12.48,10.823,0.73%,310718
+2017/9/13,12.51,12.61,12.47,12.6,10.927,0.96%,90554
+2017/9/14,12.66,12.74,12.61,12.61,10.935,0.08%,18393
+2017/9/15,12.7,12.76,12.69,12.75,11.057,1.11%,40122
+2017/9/18,12.69,12.722,12.59,12.69,11.005,-0.47%,38145
+2017/9/19,12.7,12.715,12.608,12.65,10.97,-0.32%,13870
+2017/9/20,12.72,12.814,12.72,12.78,11.083,1.03%,23513
+2017/9/21,12.74,12.817,12.7,12.817,11.115,0.29%,17462
+2017/9/22,12.81,12.86,12.8,12.84,11.135,0.18%,35071
+2017/9/25,12.93,13.182,12.93,13.182,11.432,2.66%,57686
+2017/9/26,13.05,13.1,12.98,13.07,11.334,-0.85%,93439
+2017/9/27,13.048,13.048,12.98,12.98,11.256,-0.69%,36922
+2017/9/28,13.09,13.1,12.851,12.94,11.222,-0.31%,64669
+2017/9/29,12.91,12.93,12.83,12.83,11.126,-0.85%,10314
+2017/10/2,12.62,12.69,12.58,12.69,11.005,-1.09%,592703
+2017/10/3,12.69,12.72,12.643,12.68,10.996,-0.08%,1375225
+2017/10/4,12.73,12.92,12.68,12.71,11.022,0.24%,196941
+2017/10/5,12.79,12.999,12.79,12.91,11.196,1.57%,94951
+2017/10/6,12.67,12.677,12.527,12.59,10.918,-2.48%,69773
+2017/10/9,12.59,12.65,12.56,12.57,10.901,-0.16%,49999
+2017/10/10,12.78,12.86,12.775,12.83,11.126,2.07%,79373
+2017/10/11,12.86,12.91,12.78,12.89,11.178,0.47%,39970
+2017/10/12,12.75,12.875,12.71,12.78,11.083,-0.85%,12128
+2017/10/13,12.96,13,12.878,12.97,11.248,1.49%,31884
+2017/10/16,13.11,13.12,13,13.07,11.334,0.77%,43440
+2017/10/17,13.11,13.13,12.96,13.1,11.36,0.23%,60833
+2017/10/18,13.11,13.15,13.016,13.14,11.395,0.31%,88147
+2017/10/19,12.98,13.031,12.96,13,11.274,-1.07%,77502
+2017/10/20,12.99,13.18,12.99,13.18,11.43,1.38%,18243
+2017/10/23,13.18,13.206,13.11,13.11,11.369,-0.53%,38333
+2017/10/24,13.15,13.32,13.09,13.32,11.551,1.60%,50286
+2017/10/25,13.327,13.35,13.21,13.33,11.56,0.08%,201261
+2017/10/26,13.23,13.438,13.22,13.43,11.647,0.75%,24745
+2017/10/27,13.38,13.62,13.38,13.6,11.794,1.27%,52070
+2017/10/30,13.66,13.68,13.56,13.655,11.842,0.40%,78721
+2017/10/31,13.64,13.74,13.61,13.71,11.889,0.40%,14334
+2017/11/1,13.81,13.865,13.61,13.69,11.872,-0.15%,467540
+2017/11/2,13.68,13.8,13.64,13.8,11.967,0.80%,292058
+2017/11/3,13.86,13.991,13.75,13.99,12.132,1.38%,43065
+2017/11/6,14.06,14.42,14.041,14.39,12.479,2.86%,160056
+2017/11/7,14.35,14.35,14.28,14.34,12.436,-0.35%,163120
+2017/11/8,14.28,14.47,14.22,14.29,12.392,-0.35%,81278
+2017/11/9,14.31,14.42,14.31,14.35,12.444,0.42%,40868
+2017/11/10,14.36,14.41,14.26,14.345,12.44,-0.03%,213928
+2017/11/13,14.33,14.35,14.19,14.24,12.349,-0.73%,68419
+2017/11/14,14.2,14.2,13.9,13.98,12.124,-1.83%,58465
+2017/11/15,13.97,14,13.67,13.96,12.106,-0.14%,21369
+2017/11/16,13.91,13.972,13.86,13.86,12.019,-0.72%,31306
+2017/11/17,13.95,14.15,13.95,14.148,12.269,2.08%,45100
+2017/11/20,14.01,14.066,13.928,14.06,12.193,-0.62%,25905
+2017/11/21,14.06,14.15,14.06,14.14,12.262,0.57%,184202
+2017/11/22,14.18,14.21,14.14,14.204,12.318,0.45%,32934
+2017/11/24,14.26,14.313,14.243,14.3,12.401,0.68%,10299
+2017/11/27,14.3,14.33,14.203,14.28,12.384,-0.14%,40920
+2017/11/28,14.26,14.29,14.22,14.25,12.358,-0.21%,98642
+2017/11/29,14.26,14.32,14.04,14.11,12.236,-0.98%,16892
+2017/11/30,14.19,14.19,13.98,14.05,12.184,-0.43%,37580
+2017/12/1,14.24,14.35,14.19,14.22,12.332,1.21%,68684
+2017/12/4,14.1,14.1,13.95,13.96,12.106,-1.83%,477204
+2017/12/5,13.97,14.103,13.96,14.04,12.176,0.57%,34659
+2017/12/6,13.96,13.96,13.7,13.73,11.907,-2.21%,86474
+2017/12/7,13.74,13.86,13.74,13.85,12.011,0.87%,97444
+2017/12/8,14.03,14.06,13.93,14.01,12.15,1.16%,59741
+2017/12/11,14.04,14.14,14.04,14.13,12.254,0.86%,61603
+2017/12/12,14.19,14.19,13.87,13.93,12.08,-1.42%,21158
+2017/12/13,13.91,13.91,13.7,13.72,11.898,-1.51%,59787
+2017/12/14,13.66,13.85,13.63,13.85,12.011,0.95%,46455
+2017/12/15,13.91,13.91,13.78,13.79,11.959,-0.43%,41622
+2017/12/18,13.87,13.98,13.84,13.86,12.019,0.51%,67514
+2017/12/19,13.94,13.99,13.91,13.99,12.132,0.94%,15988
+2017/12/20,14.02,14.05,13.95,14.05,12.184,0.43%,56477
+2017/12/21,14.01,14.08,13.96,14.07,12.202,0.14%,18612
+2017/12/22,14.03,14.16,14.03,14.14,12.262,0.50%,12596
+2017/12/26,14.21,14.49,14.21,14.44,12.522,2.12%,35856
+2017/12/27,14.46,14.46,14.39,14.43,12.514,-0.07%,24896
+2017/12/28,14.46,14.51,14.42,14.51,12.583,0.55%,52444
+2017/12/29,14.57,14.65,14.53,14.53,12.601,0.14%,128778
+2018/1/2,14.64,14.65,14.53,14.56,12.627,0.21%,163586
+2018/1/3,14.66,14.78,14.66,14.78,12.817,1.51%,515958
+2018/1/4,14.77,14.78,14.71,14.76,12.8,-0.14%,153691
+2018/1/5,14.66,14.71,14.62,14.71,12.757,-0.34%,114103
+2018/1/8,14.73,14.77,14.68,14.74,12.783,0.20%,157174
+2018/1/9,14.81,14.99,14.75,14.96,12.973,1.49%,30906
+2018/1/10,15,15.02,14.94,14.98,12.991,0.13%,194777
+2018/1/11,15.05,15.14,15.01,15.01,13.017,0.20%,62836
+2018/1/12,15.01,15.15,14.99,15.14,13.129,0.87%,30365
+2018/1/16,15.12,15.15,15.05,15.08,13.077,-0.40%,68039
+2018/1/17,15.07,15.16,15.06,15.1,13.095,0.13%,75075
+2018/1/18,15.08,15.14,15.02,15.12,13.112,0.13%,24866
+2018/1/19,15.02,15.09,14.98,15.04,13.043,-0.53%,25084
+2018/1/22,15,15.12,14.99,15.12,13.112,0.53%,27846
+2018/1/23,15.19,15.3,15.17,15.29,13.26,1.12%,53066
+2018/1/24,15.25,15.43,15.2,15.43,13.381,0.92%,124774
+2018/1/25,15.44,15.49,15.31,15.32,13.286,-0.71%,194250
+2018/1/26,15.39,15.5,15.37,15.43,13.381,0.72%,67567
+2018/1/29,15.33,15.36,15.25,15.34,13.303,-0.58%,147043
+2018/1/30,15.23,15.23,15.12,15.15,13.138,-1.24%,69187
+2018/1/31,15.12,15.21,15.05,15.2,13.182,0.33%,36913
+2018/2/1,15.26,15.38,15.18,15.35,13.312,0.99%,540437
+2018/2/2,15.19,15.2,15.03,15.07,13.069,-1.82%,140119
+2018/2/5,15,15.06,14.83,14.86,12.887,-1.39%,151951
+2018/2/6,14.71,14.85,14.69,14.71,12.757,-1.01%,107729
+2018/2/7,14.74,14.8,14.36,14.42,12.505,-1.97%,164064
+2018/2/8,14.43,14.46,14.2,14.21,12.323,-1.46%,99067
+2018/2/9,14.18,14.18,13.73,13.9,12.054,-2.18%,317984
+2018/2/12,13.98,14.05,13.88,13.91,12.063,0.07%,63729
+2018/2/13,13.84,13.97,13.8,13.93,12.08,0.14%,60783
+2018/2/14,13.81,14.22,13.8,14.17,12.288,1.72%,29209
+2018/2/15,14.1,14.22,14,14.19,12.306,0.14%,29490
+2018/2/16,14.19,14.33,14.17,14.32,12.418,0.92%,38366
+2018/2/20,14.44,14.53,14.41,14.45,12.531,0.91%,21885
+2018/2/21,14.46,14.53,14.43,14.44,12.522,-0.07%,46718
+2018/2/22,14.52,14.7,14.51,14.63,12.687,1.32%,26054
+2018/2/23,14.7,14.84,14.62,14.84,12.869,1.44%,31659
+2018/2/26,14.83,14.95,14.76,14.9,12.921,0.40%,23275
+2018/2/27,14.92,14.92,14.75,14.78,12.817,-0.81%,16725
+2018/2/28,14.83,14.84,14.39,14.41,12.496,-2.50%,25732
+2018/3/1,14.29,14.39,14.15,14.36,12.453,-0.35%,100827
+2018/3/2,14.15,14.38,14.13,14.37,12.462,0.07%,493600
+2018/3/5,14.3,14.58,14.29,14.53,12.601,1.11%,410927
+2018/3/6,14.55,14.62,14.52,14.59,12.653,0.41%,65899
+2018/3/7,14.55,14.62,14.3,14.46,12.54,-0.89%,35244
+2018/3/8,14.39,14.39,14.26,14.32,12.418,-0.97%,26549
+2018/3/9,14.43,14.56,14.41,14.54,12.609,1.54%,32891
+2018/3/12,14.55,14.55,14.36,14.53,12.601,-0.07%,42263
+2018/3/13,14.48,14.65,14.36,14.45,12.531,-0.55%,41494
+2018/3/14,14.49,14.55,14.38,14.52,12.592,0.48%,39970
+2018/3/15,14.51,14.59,14.49,14.52,12.592,0.00%,28581
+2018/3/16,14.5,14.73,14.48,14.69,12.739,1.17%,41028
+2018/3/19,14.67,14.69,14.52,14.61,12.67,-0.54%,191514
+2018/3/20,14.81,14.93,14.81,14.84,12.869,1.57%,26587
+2018/3/21,15.01,15.26,15,15.22,13.199,2.56%,44354
+2018/3/22,15.07,15.13,15.04,15.07,13.069,-0.99%,134847
+2018/3/23,15.19,15.31,15.19,15.31,13.277,1.59%,34727
+2018/3/26,15.31,15.31,15.22,15.28,13.251,-0.20%,21210
+2018/3/27,15.36,15.36,15.2,15.23,13.208,-0.33%,22483
+2018/3/28,15.22,15.29,15.07,15.2,13.182,-0.20%,45554
+2018/3/29,15.17,15.35,15.17,15.27,13.242,0.46%,279583
+2018/4/2,15.18,15.18,14.9,14.93,12.947,-2.23%,363883
+2018/4/3,14.99,15.06,14.96,15.05,13.051,0.80%,245007
+2018/4/4,14.82,15.06,14.79,15.06,13.06,0.07%,70557
+2018/4/5,15.03,15.12,14.96,15.08,13.077,0.13%,109615
+2018/4/6,14.98,15.12,14.81,14.86,12.887,-1.46%,103625
+2018/4/9,14.98,15.13,14.98,15.09,13.086,1.55%,46040
+2018/4/10,15.28,15.47,15.28,15.44,13.39,2.32%,43908
+2018/4/11,15.5,15.75,15.48,15.65,13.572,1.36%,167470
+2018/4/12,15.58,15.66,15.54,15.64,13.563,-0.06%,128648
+2018/4/13,15.64,15.74,15.64,15.68,13.598,0.26%,23321
+2018/4/16,15.66,15.66,15.53,15.58,13.511,-0.64%,113543
+2018/4/17,15.49,15.58,15.49,15.57,13.502,-0.06%,55994
+2018/4/18,15.75,15.9,15.68,15.89,13.78,2.06%,85717
+2018/4/19,15.95,16,15.8,15.86,13.754,-0.19%,87912
+2018/4/20,15.74,15.93,15.74,15.88,13.771,0.13%,10731
+2018/4/23,15.79,16.09,15.79,16.09,13.953,1.32%,65025
+2018/4/24,16.07,16.1,15.9,15.91,13.797,-1.12%,42656
+2018/4/25,15.91,15.94,15.82,15.94,13.823,0.19%,21675
+2018/4/26,16.08,16.08,16,16.05,13.919,0.69%,67589
+2018/4/27,16.01,16.07,15.99,15.99,13.867,-0.37%,21331
+2018/4/30,15.91,16.28,15.91,16.1,13.962,0.69%,166882
+2018/5/1,16.01,16.01,15.85,15.89,13.78,-1.30%,467158
+2018/5/2,15.86,15.98,15.78,15.9,13.789,0.06%,507115
+2018/5/3,15.89,16.01,15.81,16,13.875,0.63%,158522
+2018/5/4,16.02,16.27,15.98,16.25,14.092,1.56%,70257
+2018/5/7,16.37,16.48,16.3,16.35,14.179,0.62%,79523
+2018/5/8,16.43,16.45,15.88,16.34,14.17,-0.06%,185131
+2018/5/9,16.56,16.65,16.56,16.63,14.422,1.77%,142707
+2018/5/10,16.65,16.78,16.56,16.75,14.526,0.72%,155964
+2018/5/11,16.77,16.8,16.72,16.72,14.5,-0.18%,105787
+2018/5/14,16.77,16.92,16.77,16.91,14.664,1.14%,42531
+2018/5/15,16.93,17.06,16.86,16.93,14.682,0.12%,49536
+2018/5/16,16.91,17.11,16.89,17.11,14.838,1.06%,64976
+2018/5/17,17.15,17.31,17.12,17.16,14.881,0.29%,1126679
+2018/5/18,17.16,17.23,17.06,17.09,14.821,-0.41%,304429
+2018/5/21,17.08,17.25,17.05,17.24,14.951,0.88%,301216
+2018/5/22,17.33,17.4,17.23,17.26,14.968,0.12%,40682
+2018/5/23,17.21,17.31,17.07,17.29,14.994,0.17%,137633
+2018/5/24,17.1,17.19,17.1,17.11,14.838,-1.04%,108909
+2018/5/25,16.81,16.81,16.62,16.65,14.439,-2.69%,72002
+2018/5/29,16.55,16.59,16.36,16.47,14.283,-1.08%,101217
+2018/5/30,16.58,16.84,16.58,16.84,14.604,2.25%,27142
+2018/5/31,16.84,16.94,16.64,16.76,14.534,-0.48%,242797
+2018/6/1,16.61,16.69,16.57,16.57,14.37,-1.13%,118504
+2018/6/4,16.6,16.6,16.4,16.42,14.24,-0.91%,557509
+2018/6/5,16.26,16.4,16.21,16.34,14.17,-0.49%,45082
+2018/6/6,16.34,16.38,16.18,16.37,14.196,0.18%,109570
+2018/6/7,16.41,16.65,16.4,16.65,14.439,1.71%,36856
+2018/6/8,16.61,16.61,16.45,16.55,14.352,-0.60%,41131
+2018/6/11,16.43,16.61,16.43,16.56,14.361,0.06%,68390
+2018/6/12,16.55,16.62,16.49,16.5,14.309,-0.36%,83364
+2018/6/13,16.47,16.69,16.47,16.66,14.448,0.97%,95637
+2018/6/14,16.67,16.67,16.49,16.5,14.309,-0.96%,35922
+2018/6/15,16.37,16.38,16.01,16.02,13.893,-2.91%,31065
+2018/6/18,16.13,16.35,16.13,16.31,14.144,1.81%,24976
+2018/6/19,16.16,16.26,16.12,16.22,14.066,-0.55%,57740
+2018/6/20,16.26,16.32,16.08,16.16,14.014,-0.37%,49679
+2018/6/21,15.96,16.09,15.96,15.97,13.849,-1.18%,41026
+2018/6/22,16.29,16.46,16.22,16.46,14.274,3.07%,59595
+2018/6/25,16.2,16.35,16.2,16.34,14.17,-0.73%,23418
+2018/6/26,16.4,16.61,16.26,16.61,14.404,1.65%,18970
+2018/6/27,16.76,16.97,16.76,16.82,14.586,1.26%,69511
+2018/6/28,16.88,16.95,16.81,16.85,14.612,0.18%,16115
+2018/6/29,17,17.16,16.99,17.08,14.812,1.36%,598300
+2018/7/2,16.98,16.98,16.74,16.75,14.526,-1.93%,512174
+2018/7/3,16.89,16.93,16.61,16.71,14.491,-0.24%,45394
+2018/7/5,16.91,16.99,16.79,16.9,14.656,1.14%,543572
+2018/7/6,16.8,16.89,16.76,16.88,14.638,-0.12%,441473
+2018/7/9,17,17.08,16.94,17.07,14.803,1.13%,147022
+2018/7/10,17.19,17.25,17.09,17.13,14.855,0.35%,30319
+2018/7/11,16.96,16.99,16.26,16.4,14.222,-4.26%,84893
+2018/7/12,16.41,16.52,16.31,16.5,14.309,0.61%,96375
+2018/7/13,16.5,16.72,16.49,16.59,14.387,0.55%,309806
+2018/7/16,16.23,16.32,15.95,15.99,13.867,-3.62%,54406
+2018/7/17,16.01,16.16,16.01,16.04,13.91,0.31%,128482
+2018/7/18,16.01,16.27,15.95,16.24,14.083,1.25%,45977
+2018/7/19,16.2,16.33,16.08,16.2,14.049,-0.25%,25222
+2018/7/20,16.33,16.34,16.22,16.28,14.118,0.49%,62701
+2018/7/23,16.43,16.46,16.3,16.41,14.231,0.80%,11355
+2018/7/24,16.44,16.62,16.44,16.48,14.292,0.43%,20879
+2018/7/25,16.59,16.69,16.53,16.68,14.465,1.21%,43780
+2018/7/26,16.66,16.8,16.66,16.78,14.552,0.60%,40902
+2018/7/27,16.8,16.82,16.67,16.69,14.474,-0.54%,15920
+2018/7/30,16.84,16.88,16.81,16.81,14.578,0.72%,110967
+2018/7/31,16.69,16.71,16.56,16.56,14.361,-1.49%,421412
+2018/8/1,16.36,16.45,16.22,16.26,14.101,-1.81%,210980
+2018/8/2,16.19,16.52,16.18,16.45,14.266,1.17%,997086
+2018/8/3,16.19,16.53,16.19,16.48,14.292,0.18%,165541
+2018/8/6,16.59,16.7,16.5,16.53,14.335,0.30%,140649
+2018/8/7,16.69,16.78,16.68,16.74,14.517,1.27%,170855
+2018/8/8,16.63,16.64,16.22,16.31,14.144,-2.57%,206785
+2018/8/9,16.39,16.39,16.25,16.25,14.092,-0.37%,218858
+2018/8/10,16.34,16.5,16.31,16.44,14.257,1.17%,63885
+2018/8/13,16.41,16.44,16.13,16.4,14.222,-0.24%,309741
+2018/8/14,16.63,16.66,16.37,16.42,14.24,0.12%,138534
+2018/8/15,16.26,16.26,15.98,16.04,13.91,-2.31%,41363
+2018/8/16,16.05,16.14,16.02,16.13,13.988,0.56%,92145
+2018/8/17,16.31,16.31,16.14,16.17,14.023,0.25%,13781
+2018/8/20,16.15,16.31,16.15,16.24,14.083,0.43%,22252
+2018/8/21,16.4,16.4,16.29,16.3,14.135,0.37%,38834
+2018/8/22,16.59,16.76,16.57,16.73,14.508,2.64%,77375
+2018/8/23,16.69,16.76,16.65,16.75,14.526,0.12%,29139
+2018/8/24,16.97,17.02,16.87,16.89,14.647,0.84%,57916
+2018/8/27,16.95,16.99,16.9,16.99,14.734,0.59%,25033
+2018/8/28,17.05,17.05,16.87,16.89,14.647,-0.59%,65333
+2018/8/29,16.98,17.16,16.95,17.16,14.881,1.60%,30210
+2018/8/30,17.19,17.24,17.14,17.16,14.881,0.00%,35730
+2018/8/31,17.2,17.25,17.12,17.15,14.873,-0.06%,298942
+2018/9/4,17.33,17.37,17.08,17.09,14.821,-0.35%,51433
+2018/9/5,17.08,17.12,16.97,16.99,14.734,-0.59%,709800
+2018/9/6,17.02,17.05,16.66,16.84,14.604,-0.88%,47486
+2018/9/7,16.71,16.91,16.7,16.91,14.664,0.42%,16139
+2018/9/10,17,17.04,16.88,16.92,14.673,0.06%,33807
+2018/9/11,16.99,17.275,16.979,17.26,14.968,2.01%,17751
+2018/9/12,17.34,17.48,17.34,17.4,15.089,0.81%,105911
+2018/9/13,17.28,17.31,17.06,17.15,14.873,-1.44%,22262
+2018/9/14,17.09,17.22,16.97,17.06,14.795,-0.52%,21357
+2018/9/17,17.19,17.23,17.02,17.04,14.777,-0.12%,197728
+2018/9/18,17.28,17.38,17.21,17.28,14.985,1.41%,21710
+2018/9/19,17.24,17.39,17.23,17.37,15.063,0.52%,56218
+2018/9/20,17.4,17.41,17.25,17.26,14.968,-0.63%,27661
+2018/9/21,17.45,17.54,17.22,17.29,14.994,0.17%,19854
+2018/9/24,17.59,17.75,17.57,17.75,15.393,2.66%,38305
+2018/9/25,17.82,17.86,17.78,17.81,15.445,0.34%,37204
+2018/9/26,17.72,17.81,17.7,17.71,15.358,-0.56%,51079
+2018/9/27,17.83,17.88,17.77,17.86,15.488,0.85%,19992
+2018/9/28,17.91,18.2,17.91,18.13,15.722,1.51%,214731
+2018/10/1,18.17,18.61,18.13,18.58,16.113,2.48%,256468
+2018/10/2,18.59,18.63,18.51,18.53,16.069,-0.27%,1388908
+2018/10/3,18.54,18.87,18.41,18.74,16.251,1.13%,126999
+2018/10/4,18.73,18.73,18.36,18.5,16.043,-1.28%,151815
+2018/10/5,18.48,18.55,18.37,18.41,15.965,-0.49%,91917
+2018/10/8,18.27,18.41,18.25,18.38,15.939,-0.16%,287933
+2018/10/9,18.49,18.61,18.35,18.53,16.069,0.82%,47922
+2018/10/10,18.48,18.48,18.08,18.1,15.696,-2.32%,57700
+2018/10/11,17.87,17.9,17.55,17.58,15.245,-2.87%,163601
+2018/10/12,17.72,17.72,17.5,17.69,15.341,0.63%,29275
+2018/10/15,17.69,17.73,17.54,17.69,15.341,0.00%,78032
+2018/10/16,17.65,17.9,17.62,17.84,15.471,0.85%,485553
+2018/10/17,17.75,17.75,17.45,17.56,15.228,-1.57%,116570
+2018/10/18,17.28,17.46,17.25,17.33,15.029,-1.31%,106051
+2018/10/19,17.47,17.58,17.41,17.49,15.167,0.92%,83706
+2018/10/22,17.36,17.52,17.28,17.52,15.193,0.17%,63123
+2018/10/23,17.13,17.17,16.77,16.85,14.612,-3.82%,102099
+2018/10/24,16.98,17.08,16.72,16.72,14.5,-0.77%,93634
+2018/10/25,16.86,16.97,16.82,16.9,14.656,1.08%,108342
+2018/10/26,16.76,17.08,16.72,17.06,14.795,0.95%,140855
+2018/10/29,16.94,17.05,16.83,16.86,14.621,-1.17%,55847
+2018/10/30,16.67,16.91,16.65,16.78,14.552,-0.47%,53058
+2018/10/31,16.74,16.84,16.5,16.51,14.318,-1.61%,629552
+2018/11/1,16.56,16.56,16.1,16.14,13.997,-2.24%,660021
+2018/11/2,16.07,16.16,15.97,16.03,13.901,-0.68%,982951
+2018/11/5,16.22,16.27,16,16.02,13.893,-0.06%,236879
+2018/11/6,16.1,16.13,15.82,15.98,13.858,-0.25%,110702
+2018/11/7,16.1,16.122,15.87,15.94,13.823,-0.25%,144382
+2018/11/8,15.89,15.95,15.74,15.75,13.658,-1.19%,243724
+2018/11/9,15.53,15.7,15.47,15.59,13.52,-1.02%,166984
+2018/11/12,15.74,15.86,15.43,15.47,13.416,-0.77%,229457
+2018/11/13,15.37,15.44,14.68,14.76,12.8,-4.59%,340685
+2018/11/14,15.06,15.21,14.93,14.98,12.991,1.49%,243870
+2018/11/15,14.95,15.08,14.86,14.86,12.887,-0.80%,89738
+2018/11/16,15.11,15.22,14.87,15,13.008,0.94%,75768
+2018/11/19,14.85,15.1,14.74,15.04,13.043,0.27%,89560
+2018/11/20,14.75,14.81,14.18,14.26,12.366,-5.19%,197048
+2018/11/21,14.45,14.67,14.34,14.39,12.479,0.91%,98585
+2018/11/23,13.75,13.8,13.577,13.72,11.898,-4.66%,94148
+2018/11/26,13.81,13.98,13.81,13.85,12.011,0.95%,356685
+2018/11/27,13.85,13.95,13.58,13.84,12.002,-0.07%,364988
+2018/11/28,13.75,13.9,13.57,13.59,11.785,-1.81%,160270
+2018/11/29,13.7,13.92,13.66,13.77,11.941,1.32%,65386
+2018/11/30,13.55,13.77,13.43,13.6,11.794,-1.23%,75932
+2018/12/3,14.05,14.1,13.84,14.07,12.202,3.46%,1607684
+2018/12/4,14.16,14.3,14.07,14.08,12.21,0.07%,1363994
+2018/12/6,13.81,13.93,13.38,13.9,12.054,-1.28%,194264
+2018/12/7,14.15,14.45,14.08,14.1,12.228,1.44%,360056
+2018/12/10,13.95,14.07,13.71,13.74,11.915,-2.55%,64594
+2018/12/11,13.97,13.99,13.84,13.86,12.019,0.87%,42158
+2018/12/12,13.98,14.04,13.75,13.77,11.941,-0.65%,2034019
+2018/12/13,13.73,14.14,13.73,14.1,12.228,2.40%,344905
+2018/12/14,13.96,13.99,13.76,13.77,11.941,-2.34%,133641
+2018/12/17,13.85,13.85,13.423,13.45,11.664,-2.32%,124619
+2018/12/18,13.45,13.47,12.89,12.94,11.222,-3.79%,411590
+2018/12/19,13.1,13.3,13.07,13.11,11.369,1.31%,261299
+2018/12/20,13,13.1,12.78,12.82,11.118,-2.21%,219704
+2018/12/21,12.67,12.82,12.57,12.65,10.97,-1.33%,474974
+2018/12/24,12.37,12.47,12.15,12.16,10.726,-3.87%,76858
+2018/12/26,12.06,12.75,12.06,12.72,11.22,4.61%,62608
+2018/12/27,12.43,12.53,12.26,12.47,10.999,-1.97%,284432
+2018/12/28,12.34,12.42,12.2,12.27,10.823,-1.60%,129875
+2018/12/31,12.46,12.46,12.2,12.44,10.973,1.39%,152082
+2019/1/2,12.21,12.84,12.17,12.54,11.061,0.80%,95956
+2019/1/3,12.72,12.73,12.42,12.69,11.193,1.20%,90035
+2019/1/4,12.92,13.12,12.82,12.93,11.405,1.89%,79212
+2019/1/7,13.07,13.26,12.96,13,11.467,0.54%,256547
+2019/1/8,13.2,13.27,13.13,13.25,11.687,1.92%,46057
+2019/1/9,13.54,13.77,13.4,13.74,12.119,3.70%,94742
+2019/1/10,13.67,13.84,13.63,13.8,12.172,0.44%,106634
+2019/1/11,13.69,13.77,13.56,13.64,12.031,-1.16%,102332
+2019/1/14,13.61,13.7,13.42,13.43,11.846,-1.54%,101659
+2019/1/15,13.63,13.69,13.58,13.65,12.04,1.64%,65034
+2019/1/16,13.68,13.76,13.57,13.74,12.119,0.66%,103933
+2019/1/17,13.56,13.77,13.5,13.72,12.102,-0.15%,253353
+2019/1/18,13.77,13.99,13.72,13.95,12.304,1.68%,171102
+2019/1/22,13.75,13.79,13.61,13.79,12.163,-1.15%,55575
+2019/1/23,13.86,13.86,13.59,13.71,12.093,-0.58%,196642
+2019/1/24,13.72,13.81,13.66,13.79,12.163,0.58%,123833
+2019/1/25,13.78,13.88,13.77,13.84,12.207,0.36%,60784
+2019/1/28,13.51,13.54,13.41,13.49,11.899,-2.53%,74828
+2019/1/29,13.75,13.83,13.7,13.74,12.119,1.85%,106157
+2019/1/30,13.87,14,13.83,13.86,12.225,0.87%,92874
+2019/1/31,13.92,14.01,13.67,13.73,12.11,-0.94%,32572
+2019/2/1,13.76,13.98,13.76,13.97,12.322,1.75%,593156
+2019/2/4,13.76,13.91,13.62,13.9,12.26,-0.50%,729630
+2019/2/5,13.85,13.92,13.76,13.78,12.155,-0.86%,483650
+2019/2/6,13.74,13.9,13.7,13.86,12.225,0.58%,175281
+2019/2/7,13.81,13.84,13.48,13.65,12.04,-1.52%,90495
+2019/2/8,13.71,13.72,13.56,13.7,12.084,0.37%,60913
+2019/2/11,13.64,13.71,13.56,13.67,12.057,-0.22%,36069
+2019/2/12,13.93,13.96,13.79,13.8,12.172,0.95%,53244
+2019/2/13,13.95,14,13.91,13.97,12.322,1.23%,125829
+2019/2/14,13.99,14.13,13.92,14.12,12.454,1.07%,69236
+2019/2/15,14.35,14.51,14.28,14.48,12.772,2.55%,336897
+2019/2/19,14.4,14.54,14.4,14.51,12.798,0.21%,76629
+2019/2/20,14.48,14.68,14.48,14.6,12.878,0.62%,77307
+2019/2/21,14.6,14.69,14.6,14.65,12.922,0.34%,61979
+2019/2/22,14.73,14.76,14.66,14.66,12.931,0.07%,72854
+2019/2/25,14.5,14.54,14.3,14.33,12.64,-2.25%,69516
+2019/2/26,14.43,14.52,14.42,14.48,12.772,1.05%,124747
+2019/2/27,14.54,14.71,14.53,14.64,12.913,1.10%,50855
+2019/2/28,14.64,14.72,14.6,14.64,12.913,0.00%,67089
+2019/3/1,14.68,14.7,14.38,14.47,12.763,-1.16%,466417
+2019/3/4,14.65,14.74,14.49,14.58,12.86,0.76%,651780
+2019/3/5,14.67,14.69,14.55,14.64,12.913,0.41%,192583
+2019/3/6,14.6,14.67,14.53,14.62,12.895,-0.14%,85303
+2019/3/7,14.66,14.69,14.6,14.65,12.922,0.21%,113354
+2019/3/8,14.32,14.6,14.26,14.59,12.869,-0.41%,33100
+2019/3/11,14.67,14.69,14.55,14.64,12.913,0.34%,75901
+2019/3/12,14.68,14.72,14.58,14.64,12.913,0.00%,74342
+2019/3/13,14.75,14.85,14.74,14.84,13.089,1.37%,114050
+2019/3/14,14.88,14.89,14.74,14.75,13.01,-0.61%,99281
+2019/3/15,14.64,14.738,14.58,14.68,12.948,-0.47%,336658
+2019/3/18,14.71,14.81,14.71,14.75,13.01,0.48%,77848
+2019/3/19,14.84,14.86,14.75,14.81,13.063,0.41%,29386
+2019/3/20,14.8,14.97,14.79,14.93,13.169,0.81%,91712
+2019/3/21,14.92,14.93,14.82,14.83,13.081,-0.67%,56679
+2019/3/22,14.66,14.67,14.53,14.63,12.904,-1.35%,97012
+2019/3/25,14.66,14.77,14.56,14.7,12.966,0.48%,139279
+2019/3/26,14.82,14.83,14.7,14.76,13.019,0.41%,62165
+2019/3/27,14.74,14.76,14.56,14.65,12.922,-0.75%,124929
+2019/3/28,14.44,14.64,14.44,14.63,12.904,-0.14%,102111
+2019/3/29,14.74,14.75,14.64,14.69,12.957,0.41%,271990
+2019/4/1,14.83,14.92,14.8,14.89,13.134,1.36%,322181
+2019/4/2,14.88,14.99,14.87,14.98,13.213,0.60%,321475
+2019/4/3,14.98,14.99,14.87,14.97,13.204,-0.07%,146399
+2019/4/4,14.94,15.03,14.91,14.93,13.169,-0.27%,156473
+2019/4/5,14.98,15.12,14.98,15.12,13.336,1.27%,135054
+2019/4/8,15.14,15.22,15.14,15.2,13.407,0.53%,46713
+2019/4/9,15.19,15.19,15.11,15.15,13.363,-0.33%,68353
+2019/4/10,15.21,15.4,15.21,15.36,13.548,1.39%,54226
+2019/4/11,15.31,15.32,15.2,15.3,13.495,-0.39%,137398
+2019/4/12,15.34,15.38,15.31,15.33,13.522,0.20%,67988
+2019/4/15,15.26,15.31,15.25,15.3,13.495,-0.20%,49668
+2019/4/16,15.3,15.387,15.22,15.37,13.557,0.46%,18946
+2019/4/17,15.37,15.37,15.3,15.31,13.504,-0.39%,54417
+2019/4/18,15.34,15.34,15.27,15.32,13.513,0.07%,24693
+2019/4/22,15.5,15.65,15.5,15.55,13.716,1.50%,35338
+2019/4/23,15.61,15.64,15.56,15.63,13.786,0.51%,64927
+2019/4/24,15.63,15.65,15.56,15.57,13.733,-0.38%,116598
+2019/4/25,15.61,15.66,15.54,15.54,13.707,-0.19%,38964
+2019/4/26,15.35,15.4,15.03,15.17,13.381,-2.38%,83532
+2019/4/29,15.27,15.32,15.19,15.26,13.46,0.59%,16574
+2019/4/30,15.38,15.41,15.28,15.35,13.539,0.59%,73805
+2019/5/1,15.38,15.41,15.23,15.36,13.548,0.07%,72125
+2019/5/2,15.15,15.16,14.97,15.06,13.284,-1.95%,303060
+2019/5/3,15.09,15.21,15.08,15.09,13.31,0.20%,15177
+2019/5/6,15.07,15.22,15.02,15.19,13.398,0.66%,28161
+2019/5/7,14.96,14.99,14.8,14.83,13.081,-2.37%,47722
+2019/5/8,14.86,15.06,14.86,15.01,13.239,1.21%,58048
+2019/5/9,14.97,14.99,14.9,14.94,13.178,-0.47%,11214
+2019/5/10,14.97,15.05,14.94,15.01,13.239,0.47%,39628
+2019/5/13,15.29,15.34,14.84,14.84,13.089,-1.13%,40901
+2019/5/14,15.02,15.14,15.01,15.05,13.275,1.42%,29367
+2019/5/15,15.05,15.26,15.05,15.23,13.433,1.20%,48546
+2019/5/16,15.35,15.46,15.35,15.36,13.548,0.85%,16777
+2019/5/17,15.32,15.37,15.21,15.21,13.416,-0.98%,24041
+2019/5/20,15.3,15.36,15.2,15.25,13.451,0.26%,19563
+2019/5/21,15.26,15.28,15.25,15.26,13.46,0.07%,4487
+2019/5/22,15.15,15.17,14.91,14.93,13.169,-2.16%,8399
+2019/5/23,14.62,14.62,14.26,14.34,12.648,-3.95%,39654
+2019/5/24,14.45,14.53,14.31,14.52,12.807,1.26%,27855
+2019/5/28,14.72,14.74,14.61,14.61,12.887,0.62%,41345
+2019/5/29,14.51,14.61,14.41,14.57,12.851,-0.27%,50475
+2019/5/30,14.5,14.51,14.08,14.11,12.446,-3.16%,122947
+2019/5/31,13.87,13.89,13.42,13.46,11.872,-4.61%,206081
+2019/6/3,13.61,13.62,13.3,13.33,11.758,-0.97%,288163
+2019/6/4,13.33,13.49,13.29,13.46,11.872,0.98%,570958
+2019/6/5,13.34,13.34,13.02,13.1,11.555,-2.67%,53019
+2019/6/6,13.09,13.38,13,13.37,11.793,2.06%,27607
+2019/6/7,13.3,13.58,13.29,13.55,11.952,1.35%,16806
+2019/6/10,13.54,13.65,13.42,13.46,11.872,-0.66%,76202
+2019/6/11,13.53,13.59,13.47,13.55,11.952,0.67%,49324
+2019/6/12,13.36,13.36,13.1,13.11,11.564,-3.25%,31106
+2019/6/13,13.53,13.53,13.26,13.37,11.793,1.98%,147135
+2019/6/14,13.43,13.53,13.41,13.44,11.855,0.52%,22315
+2019/6/17,13.37,13.44,13.24,13.27,11.705,-1.26%,48341
+2019/6/18,13.36,13.6,13.35,13.56,11.96,2.19%,71065
+2019/6/19,13.42,13.6,13.42,13.6,11.996,0.29%,51061
+2019/6/20,13.87,13.99,13.82,13.95,12.304,2.57%,26683
+2019/6/21,14.04,14.14,14.04,14.1,12.437,1.08%,24171
+2019/6/24,14.1,14.14,13.97,14.13,12.463,0.21%,36104
+2019/6/25,14.18,14.2,14.09,14.17,12.499,0.28%,49136
+2019/6/26,14.4,14.51,14.37,14.4,12.701,1.62%,23966
+2019/6/27,14.43,14.48,14.39,14.4,12.701,0.00%,17849
+2019/6/28,14.43,14.43,14.15,14.17,12.499,-1.60%,124707
+2019/7/1,14.55,14.55,14.26,14.39,12.693,1.55%,198701
+2019/7/2,14.3,14.3,13.88,13.92,12.278,-3.27%,294071
+2019/7/3,14.03,14.07,13.94,14.02,12.366,0.72%,632682
+2019/7/5,14.09,14.21,14.09,14.19,12.516,1.21%,82358
+2019/7/8,14.33,14.33,14.14,14.15,12.481,-0.28%,23390
+2019/7/9,14.21,14.3,14.18,14.3,12.613,1.06%,29097
+2019/7/10,14.57,14.78,14.57,14.71,12.975,2.87%,34505
+2019/7/11,14.76,14.8,14.66,14.73,12.992,0.14%,201852
+2019/7/12,14.71,14.75,14.68,14.68,12.948,-0.34%,93988
+2019/7/15,14.71,14.72,14.46,14.46,12.754,-1.50%,69671
+2019/7/16,14.54,14.59,14.05,14.23,12.551,-1.59%,12161
+2019/7/17,14.29,14.34,14,14.02,12.366,-1.48%,16389
+2019/7/18,13.82,13.84,13.66,13.84,12.207,-1.28%,17078
+2019/7/19,13.83,13.98,13.73,13.95,12.304,0.79%,34723
+2019/7/22,13.92,14.01,13.92,14,12.349,0.36%,11143
+2019/7/23,13.98,14.14,13.92,14.1,12.437,0.71%,16449
+2019/7/24,14.11,14.22,13.9,13.93,12.287,-1.21%,15566
+2019/7/25,14.09,14.09,13.95,13.96,12.313,0.22%,18284
+2019/7/26,13.97,14.03,13.9,13.97,12.322,0.07%,73450
+2019/7/29,13.95,14.04,13.9,14.04,12.384,0.50%,60679
+2019/7/30,14.1,14.27,14.07,14.24,12.56,1.42%,16733
+2019/7/31,14.32,14.38,14.21,14.22,12.543,-0.14%,87014
+2019/8/1,14.01,14.05,13.4,13.55,11.952,-4.71%,77546
+2019/8/2,13.81,13.84,13.62,13.63,12.022,0.59%,153106
+2019/8/5,13.45,13.51,13.32,13.37,11.793,-1.91%,78869
+2019/8/6,13.42,13.45,13.17,13.23,11.669,-1.05%,46347
+2019/8/7,12.92,12.98,12.65,12.88,11.361,-2.65%,220553
+2019/8/8,12.83,12.96,12.8,12.93,11.405,0.39%,76986
+2019/8/9,13.11,13.17,13.06,13.08,11.537,1.16%,15583
+2019/8/12,13.14,13.17,13.08,13.13,11.581,0.38%,11508
+2019/8/13,13.16,13.65,13.15,13.63,12.022,3.81%,30366
+2019/8/14,13.29,13.33,13.07,13.23,11.669,-2.93%,67147
+2019/8/15,13.07,13.16,13.02,13.07,11.528,-1.21%,74759
+2019/8/16,13.12,13.14,13.03,13.1,11.555,0.23%,14418
+2019/8/19,13.24,13.29,13.19,13.26,11.696,1.22%,20251
+2019/8/20,13.19,13.39,13.18,13.33,11.758,0.53%,16668
+2019/8/21,13.57,13.59,13.38,13.39,11.811,0.45%,24986
+2019/8/22,13.41,13.42,13.26,13.3,11.731,-0.67%,49183
+2019/8/23,13.09,13.23,13.01,13.11,11.564,-1.43%,14985
+2019/8/26,13.28,13.29,13.02,13.06,11.519,-0.38%,14267
+2019/8/27,13.09,13.23,13.06,13.23,11.669,1.30%,3186
+2019/8/28,13.44,13.53,13.37,13.41,11.828,1.36%,18914
+2019/8/29,13.39,13.53,13.39,13.49,11.899,0.60%,91639
+2019/8/30,13.43,13.43,13.09,13.18,11.625,-2.30%,16118
+2019/9/3,12.84,13.04,12.84,13.01,11.475,-1.29%,24518
+2019/9/4,13.26,13.52,13.26,13.51,11.916,3.84%,554053
+2019/9/5,13.62,13.76,13.53,13.54,11.943,0.22%,57682
+2019/9/6,13.35,13.73,13.31,13.67,12.057,0.96%,62275
+2019/9/9,13.86,13.92,13.77,13.91,12.269,1.76%,43261
+2019/9/10,13.95,14.09,13.84,13.87,12.234,-0.29%,47932
+2019/9/11,13.94,13.99,13.59,13.67,12.057,-1.44%,36645
+2019/9/12,13.32,13.52,13.32,13.48,11.89,-1.39%,34293
+2019/9/13,13.5,13.51,13.42,13.46,11.872,-0.15%,20678
+2019/9/16,14.37,14.85,14.37,14.59,12.869,8.40%,61400
+2019/9/17,14.63,14.64,14.03,14.11,12.446,-3.29%,84491
+2019/9/18,14.03,14.11,13.94,13.99,12.34,-0.85%,34906
+2019/9/19,14.16,14.21,14.1,14.13,12.463,1.00%,32028
+2019/9/20,14.17,14.25,14.05,14.14,12.472,0.07%,26490
+2019/9/23,14.05,14.17,14.05,14.15,12.481,0.07%,6368
+2019/9/24,14.07,14.07,13.81,13.81,12.181,-2.40%,22547
+2019/9/25,13.6,13.78,13.57,13.78,12.155,-0.22%,14459
+2019/9/26,13.71,13.83,13.6,13.78,12.155,0.00%,76796
+2019/9/27,13.59,13.78,13.56,13.66,12.049,-0.87%,37515
+2019/9/30,13.57,13.61,13.33,13.38,11.802,-2.05%,23161
+2019/10/1,13.48,13.48,13.23,13.32,11.749,-0.45%,25248
+2019/10/2,13.27,13.28,13.03,13.09,11.546,-1.73%,553515
+2019/10/3,12.96,13.13,12.89,13.09,11.546,0.00%,21229
+2019/10/4,13.26,13.27,13.13,13.25,11.687,1.22%,27886
+2019/10/7,13.27,13.45,13.24,13.28,11.713,0.23%,52066
+2019/10/8,13.1,13.26,13.1,13.17,11.616,-0.83%,39629
+2019/10/9,13.41,13.41,13.24,13.25,11.687,0.61%,14844
+2019/10/10,13.37,13.46,13.31,13.44,11.855,1.43%,32734
+2019/10/11,13.56,13.72,13.56,13.7,12.084,1.93%,40226
+2019/10/14,13.47,13.54,13.38,13.53,11.934,-1.24%,6654
+2019/10/15,13.5,13.56,13.43,13.48,11.89,-0.37%,21025
+2019/10/16,13.55,13.6,13.54,13.55,11.952,0.52%,9531
+2019/10/17,13.48,13.62,13.46,13.61,12.005,0.44%,5569
+2019/10/18,13.59,13.59,13.52,13.54,11.943,-0.51%,4322
+2019/10/21,13.36,13.52,13.36,13.5,11.908,-0.30%,15916
+2019/10/22,13.58,13.72,13.55,13.6,11.996,0.74%,16475
+2019/10/23,13.58,13.9,13.58,13.88,12.243,2.06%,29170
+2019/10/24,13.98,14.03,13.93,13.99,12.34,0.79%,8352
+2019/10/25,13.98,14.06,13.91,14.05,12.393,0.43%,67718
+2019/10/28,14.13,14.13,13.96,13.98,12.331,-0.50%,17668
+2019/10/29,13.84,14.09,13.84,13.96,12.313,-0.14%,12240
+2019/10/30,13.92,13.96,13.75,13.76,12.137,-1.43%,7686
+2019/10/31,13.71,13.71,13.55,13.62,12.013,-1.02%,112623
+2019/11/1,13.89,14.1,13.85,14.06,12.401,3.23%,7126
+2019/11/4,14.31,14.31,14.19,14.19,12.516,0.92%,86675
+2019/11/5,14.31,14.36,14.29,14.3,12.613,0.78%,41477
+2019/11/6,14.28,14.38,14.05,14.07,12.41,-1.61%,50989
+2019/11/7,14.15,14.24,14.11,14.11,12.446,0.28%,29278
+2019/11/8,13.9,14.21,13.9,14.21,12.534,0.71%,8068
+2019/11/11,14.02,14.14,14.02,14.1,12.437,-0.77%,6675
+2019/11/12,14.17,14.17,14.06,14.09,12.428,-0.07%,7565
+2019/11/13,14.14,14.22,14.13,14.19,12.516,0.71%,221630
+2019/11/14,14.28,14.29,14.12,14.15,12.481,-0.28%,17821
+2019/11/15,14.14,14.35,14.13,14.3,12.613,1.06%,13519
+2019/11/18,14.14,14.18,14.03,14.05,12.393,-1.75%,18313
+2019/11/19,13.89,13.93,13.81,13.81,12.181,-1.71%,16537
+2019/11/20,13.85,14.18,13.85,14.15,12.481,2.46%,13017
+2019/11/21,14.24,14.47,14.24,14.43,12.728,1.98%,16227
+2019/11/22,14.47,14.49,14.28,14.36,12.666,-0.49%,29242
+2019/11/25,14.3,14.4,14.22,14.38,12.684,0.14%,45062
+2019/11/26,14.44,14.5,14.41,14.49,12.781,0.76%,11217
+2019/11/27,14.48,14.5,14.32,14.4,12.701,-0.62%,14624
+2019/11/29,14.1,14.1,13.83,13.85,12.216,-3.82%,55300
+2019/12/2,14.01,14.02,13.82,13.82,12.19,-0.22%,195089
+2019/12/3,13.81,13.97,13.74,13.87,12.234,0.36%,301838
+2019/12/4,14.15,14.27,14.15,14.23,12.551,2.60%,12011
+2019/12/5,14.34,14.36,14.27,14.3,12.613,0.49%,8079
+2019/12/6,14.26,14.52,14.26,14.43,12.728,0.91%,22300
+2019/12/9,14.38,14.44,14.35,14.41,12.71,-0.14%,91772
+2019/12/10,14.38,14.51,14.38,14.49,12.781,0.56%,10441
+2019/12/11,14.44,14.45,14.28,14.34,12.648,-1.04%,27093
+2019/12/12,14.37,14.53,14.37,14.48,12.772,0.98%,31342
+2019/12/13,14.47,14.63,14.47,14.57,12.851,0.62%,11612
+2019/12/16,14.7,14.74,14.68,14.69,12.957,0.82%,14382
+2019/12/17,14.75,14.84,14.75,14.84,13.089,1.02%,8923
+2019/12/18,14.72,14.84,14.72,14.83,13.081,-0.07%,41251
+2019/12/19,14.78,14.89,14.78,14.86,13.107,0.20%,22364
+2019/12/20,14.89,14.89,14.79,14.8,13.054,-0.40%,41380
+2019/12/23,14.44,14.6,14.44,14.59,13.1,-1.42%,10433
+2019/12/24,14.62,14.67,14.62,14.67,13.172,0.55%,8145
+2019/12/26,14.8,14.81,14.78,14.78,13.271,0.75%,6580
+2019/12/27,14.75,14.83,14.74,14.81,13.298,0.20%,7170
+2019/12/30,14.88,14.93,14.74,14.75,13.244,-0.41%,18933
+2019/12/31,14.61,14.79,14.59,14.63,13.136,-0.81%,26410
+2020/1/2,14.67,14.7,14.56,14.63,13.136,0.00%,211054
+2020/1/3,15.05,15.1,14.91,14.98,13.45,2.39%,1426538
+2020/1/6,15.12,15.15,14.96,14.97,13.441,-0.07%,28331
+2020/1/7,14.96,15,14.87,14.93,13.405,-0.27%,80023
+2020/1/8,14.89,14.9,14.28,14.56,13.073,-2.48%,121679
+2020/1/9,14.35,14.44,14.27,14.43,12.956,-0.89%,13922
+2020/1/10,14.37,14.4,14.34,14.35,12.885,-0.55%,7438
+2020/1/13,14.23,14.23,14.13,14.17,12.723,-1.25%,37061
+2020/1/14,14.28,14.28,14.19,14.23,12.777,0.42%,18012
+2020/1/15,14.14,14.15,14,14.09,12.651,-0.98%,7213
+2020/1/16,14.14,14.21,14.1,14.13,12.687,0.28%,5455
+2020/1/17,14.07,14.12,14.05,14.12,12.678,-0.07%,4688
+2020/1/21,14.01,14.07,13.97,13.98,12.552,-0.99%,9946
+2020/1/22,13.86,13.86,13.66,13.71,12.31,-1.93%,31357
+2020/1/23,13.44,13.52,13.37,13.5,12.121,-1.53%,35860
+2020/1/24,13.31,13.33,13.14,13.21,11.861,-2.15%,16381
+2020/1/27,12.86,12.98,12.78,12.86,11.547,-2.65%,289661
+2020/1/28,12.93,13.09,12.9,13.03,11.699,1.32%,25568
+2020/1/29,13.06,13.06,12.94,12.96,11.637,-0.54%,19914
+2020/1/30,12.7,12.81,12.59,12.81,11.502,-1.16%,127609
+2020/1/31,12.59,12.69,12.5,12.59,11.304,-1.72%,76243
+2020/2/3,12.4,12.49,12.21,12.21,10.963,-3.02%,42327
+2020/2/4,12.42,12.42,12.23,12.26,11.008,0.41%,1863601
+2020/2/5,12.55,12.64,12.45,12.53,11.25,2.20%,115889
+2020/2/6,12.49,12.6,12.49,12.58,11.295,0.40%,19758
+2020/2/7,12.52,12.58,12.47,12.48,11.206,-0.79%,16903
+2020/2/10,12.35,12.36,12.28,12.29,11.035,-1.52%,28098
+2020/2/11,12.44,12.44,12.34,12.4,11.134,0.90%,70162
+2020/2/12,12.67,12.7,12.59,12.69,11.394,2.34%,26628
+2020/2/13,12.69,12.72,12.63,12.69,11.394,0.00%,55891
+2020/2/14,12.71,12.76,12.66,12.76,11.457,0.55%,20860
+2020/2/18,12.55,12.8,12.55,12.78,11.475,0.16%,62404
+2020/2/19,12.9,13.01,12.84,12.96,11.637,1.41%,17767
+2020/2/20,12.96,13.1,12.9,12.9,11.583,-0.46%,11190
+2020/2/21,12.73,12.81,12.68,12.79,11.484,-0.85%,25847
+2020/2/24,12.35,12.5,12.28,12.45,11.179,-2.66%,47191
+2020/2/25,12.45,12.45,12.08,12.08,10.846,-2.97%,30178
+2020/2/26,12.04,12.18,11.78,11.84,10.631,-1.99%,67215
+2020/2/27,11.5,11.67,11.41,11.55,10.371,-2.45%,22973
+2020/2/28,11.29,11.32,11.12,11.3,10.146,-2.16%,30009
+2020/3/2,11.47,11.76,11.37,11.76,10.559,4.07%,93802
+2020/3/3,11.83,12,11.58,11.72,10.523,-0.34%,499689
+2020/3/4,11.93,11.93,11.67,11.78,10.577,0.51%,119607
+2020/3/5,11.68,11.75,11.45,11.51,10.335,-2.29%,46708
+2020/3/6,11.19,11.21,10.75,10.82,9.715,-5.99%,84663
+2020/3/9,9.39,9.66,9.18,9.3,8.35,-14.05%,202460
+2020/3/10,9.79,9.95,9.63,9.91,8.898,6.56%,486464
+2020/3/11,9.88,9.88,9.64,9.69,8.7,-2.22%,151016
+2020/3/12,9.4,9.46,9,9.19,8.252,-5.16%,97650
+2020/3/13,9.44,9.61,9.14,9.32,8.368,1.41%,123413
+2020/3/16,8.5,8.67,8.41,8.42,7.56,-9.66%,91607
+2020/3/17,8.44,8.58,8.23,8.26,7.416,-1.90%,53846
+2020/3/18,8.05,8.07,7.47,7.76,6.968,-6.05%,89381
+2020/3/19,7.82,8.29,7.71,8.17,7.336,5.28%,110560
+2020/3/20,8.17,8.25,7.93,8.04,7.219,-1.59%,58203
+2020/3/23,7.85,8,7.75,8,7.183,-0.50%,49453
+2020/3/24,8.13,8.26,8.03,8.11,7.282,1.37%,27421
+2020/3/25,8.24,8.46,8.14,8.43,7.569,3.95%,46702
+2020/3/26,8.34,8.45,8.14,8.29,7.443,-1.66%,97428
+2020/3/27,8.16,8.34,8.16,8.32,7.47,0.36%,54416
+2020/3/30,8.3,8.3,8.01,8.28,7.434,-0.48%,57714
+2020/3/31,8.41,8.41,8.12,8.12,7.291,-1.93%,68502
+2020/4/1,8.02,8.02,7.81,7.86,7.057,-3.20%,85447
+2020/4/2,8.17,8.42,7.86,8.08,7.255,2.80%,789107
+2020/4/3,8.45,8.51,8.22,8.46,7.596,4.70%,93733
+2020/4/6,8.46,8.53,8.36,8.51,7.641,0.59%,262484
+2020/4/7,8.35,8.66,8.35,8.56,7.686,0.59%,94458
+2020/4/8,8.56,8.63,8.46,8.56,7.686,0.00%,133412
+2020/4/9,8.6,8.92,8.43,8.46,7.596,-1.17%,37407
+2020/4/13,8.62,8.75,8.57,8.71,7.821,2.96%,106555
+2020/4/14,8.69,8.75,8.55,8.64,7.758,-0.80%,128963
+2020/4/15,8.4,8.43,8.2,8.29,7.443,-4.05%,95176
+2020/4/16,8.36,8.36,8.16,8.31,7.461,0.24%,84451
+2020/4/17,8.32,8.39,8.3,8.37,7.515,0.72%,51184
+2020/4/20,8.15,8.29,8.07,8.17,7.336,-2.39%,236140
+2020/4/21,8.59,8.59,7,7.25,6.51,-11.26%,349328
+2020/4/22,7.75,7.75,7.36,7.56,6.788,4.28%,114946
+2020/4/23,7.69,7.75,7.35,7.43,6.671,-1.72%,96470
+2020/4/24,7.39,7.39,7.19,7.3,6.555,-1.75%,144912
+2020/4/27,7.06,7.15,7.01,7.09,6.366,-2.88%,57764
+2020/4/28,7.12,7.21,7,7.1,6.375,0.14%,177997
+2020/4/29,7.34,7.39,7.12,7.28,6.537,2.54%,59602
+2020/4/30,7.53,7.64,7.22,7.61,6.833,4.53%,61211
+2020/5/1,7.54,7.54,7.31,7.39,6.635,-2.89%,45936
+2020/5/4,7.42,7.65,7.33,7.64,6.86,3.38%,483419
+2020/5/5,7.93,8.03,7.83,8.02,7.201,4.97%,65955
+2020/5/6,7.84,7.86,7.6,7.73,6.941,-3.62%,145163
+2020/5/7,7.98,8.01,7.67,7.7,6.914,-0.39%,141127
+2020/5/8,7.85,8.03,7.79,8.01,7.192,4.03%,31799
+2020/5/11,7.98,8.02,7.79,7.85,7.048,-2.00%,57187
+2020/5/12,7.86,7.86,7.73,7.75,6.959,-1.27%,78233
+2020/5/13,7.7,7.77,7.59,7.61,6.833,-1.81%,45235
+2020/5/14,7.66,7.91,7.66,7.88,7.075,3.55%,61018
+2020/5/15,7.96,8.08,7.92,8,7.183,1.52%,38206
+2020/5/18,8.31,8.51,8.31,8.47,7.605,5.88%,59552
+2020/5/19,8.47,8.5,8.33,8.38,7.524,-1.06%,62104
+2020/5/20,8.54,8.65,8.46,8.56,7.686,2.15%,75426
+2020/5/21,8.66,8.67,8.53,8.63,7.749,0.82%,30950
+2020/5/22,8.47,8.54,8.32,8.52,7.65,-1.27%,21694
+2020/5/26,8.66,8.71,8.55,8.66,7.776,1.64%,31046
+2020/5/27,8.55,8.59,8.44,8.49,7.623,-1.96%,18294
+2020/5/28,8.45,8.64,8.42,8.52,7.65,0.35%,28090
+2020/5/29,8.39,8.84,8.38,8.74,7.847,2.58%,78145
+2020/6/1,8.64,8.8,8.64,8.8,7.901,0.69%,35310
+2020/6/2,8.86,9.02,8.85,9,8.081,2.27%,669773
+2020/6/3,9,9.08,8.9,9,8.081,0.00%,75668
+2020/6/4,9,9.15,9,9.1,8.171,1.11%,203361
+2020/6/5,9.39,9.5,9.39,9.43,8.467,3.63%,38006
+2020/6/8,9.4,9.4,9.25,9.28,8.332,-1.59%,84272
+2020/6/9,9.22,9.43,9.22,9.38,8.422,1.08%,81813
+2020/6/10,9.32,9.49,9.25,9.36,8.404,-0.21%,38537
+2020/6/11,8.99,9.05,8.8,8.86,7.955,-5.34%,143402
+2020/6/12,9,9.07,8.86,8.95,8.036,1.02%,40320
+2020/6/15,8.75,9.15,8.75,9.12,8.189,1.90%,28807
+2020/6/16,9.32,9.43,9.17,9.3,8.35,1.97%,23321
+2020/6/17,9.29,9.31,9.18,9.2,8.26,-1.08%,17545
+2020/6/18,9.19,9.36,9.19,9.36,8.404,1.74%,52758
+2020/6/19,9.5,9.52,9.25,9.4,8.44,0.43%,28662
+2020/6/22,9.46,9.61,9.46,9.6,8.62,2.13%,18152
+2020/6/23,9.66,9.74,9.53,9.54,8.566,-0.63%,40071
+2020/6/24,9.5,9.53,9.11,9.13,8.198,-4.30%,57749
+2020/6/25,9.17,9.31,9.11,9.28,8.332,1.64%,33233
+2020/6/26,9.19,9.2,9.06,9.06,8.135,-2.37%,25380
+2020/6/29,9.23,9.361,9.21,9.33,8.377,2.98%,43123
+2020/6/30,9.23,9.35,9.23,9.27,8.323,-0.64%,157384
+2020/7/1,9.27,9.37,9.25,9.33,8.377,0.65%,12860
+2020/7/2,9.45,9.51,9.39,9.46,8.494,1.39%,15117
+2020/7/6,9.51,9.64,9.51,9.54,8.566,0.85%,220700
+2020/7/7,9.53,9.66,9.52,9.56,8.584,0.21%,16492
+2020/7/8,9.63,9.69,9.58,9.66,8.674,1.05%,30453
+2020/7/9,9.66,9.66,9.45,9.46,8.494,-2.07%,22110
+2020/7/10,9.49,9.64,9.41,9.61,8.629,1.59%,50667
+2020/7/13,9.58,9.64,9.46,9.46,8.494,-1.56%,60107
+2020/7/14,9.36,9.6,9.36,9.53,8.557,0.74%,55600
+2020/7/15,9.6,9.68,9.55,9.64,8.656,1.15%,19295
+2020/7/16,9.6,9.63,9.54,9.57,8.593,-0.73%,21570
+2020/7/17,9.53,9.57,9.48,9.53,8.557,-0.42%,25507
+2020/7/20,9.48,9.6,9.44,9.57,8.593,0.42%,33903
+2020/7/21,9.8,9.85,9.76,9.76,8.763,1.99%,66645
+2020/7/22,9.68,9.81,9.68,9.78,8.781,0.20%,58922
+2020/7/23,9.74,9.8,9.67,9.695,8.705,-0.87%,21473
+2020/7/24,9.64,9.74,9.63,9.73,8.736,0.36%,21312
+2020/7/27,9.66,9.81,9.605,9.79,8.79,0.62%,18896
+2020/7/28,9.73,9.77,9.71,9.725,8.732,-0.66%,48736
+2020/7/29,9.8,9.82,9.76,9.785,8.786,0.62%,38930
+2020/7/30,9.62,9.63,9.34,9.615,8.633,-1.74%,64051
+2020/7/31,9.63,9.63,9.5,9.62,8.638,0.05%,25096
+2020/8/3,9.68,9.87,9.67,9.765,8.768,1.51%,122843
+2020/8/4,9.71,9.95,9.71,9.85,8.844,0.87%,68889
+2020/8/5,10.17,10.19,9.98,9.98,8.961,1.32%,57537
+2020/8/6,10.08,10.09,9.98,9.98,8.961,0.00%,52975
+2020/8/7,9.91,9.91,9.84,9.88,8.871,-1.00%,49742
+2020/8/10,9.96,10.03,9.96,10,8.979,1.21%,17134
+2020/8/11,10.15,10.15,9.92,9.95,8.934,-0.50%,24741
+2020/8/12,10.13,10.13,10.054,10.1,9.069,1.51%,17289
+2020/8/13,10.08,10.15,10.02,10.07,9.042,-0.30%,14756
+2020/8/14,10.06,10.08,10.02,10.07,9.042,0.00%,93974
+2020/8/17,10.06,10.2,10.06,10.185,9.145,1.14%,143403
+2020/8/18,10.12,10.25,10.12,10.2,9.158,0.15%,266746
+2020/8/19,10.22,10.24,10.12,10.209,9.166,0.09%,37727
+2020/8/20,10.04,10.19,10.02,10.18,9.14,-0.28%,64446
+2020/8/21,10.01,10.04,9.9,10.03,9.006,-1.47%,125358
+2020/8/24,10.14,10.22,10.13,10.18,9.14,1.50%,76052
+2020/8/25,10.32,10.34,10.26,10.29,9.239,1.08%,21632
+2020/8/26,10.29,10.312,10.23,10.26,9.212,-0.29%,57585
+2020/8/27,10.21,10.21,10.05,10.135,9.1,-1.22%,39801
+2020/8/28,10.15,10.235,10.145,10.235,9.19,0.99%,30467
+2020/8/31,10.29,10.29,10.09,10.14,9.104,-0.93%,32200
+2020/9/1,10.16,10.25,10.16,10.18,9.14,0.39%,19062
+2020/9/2,10.24,10.24,9.93,9.95,8.934,-2.26%,503304
+2020/9/3,9.75,9.93,9.75,9.92,8.907,-0.30%,60903
+2020/9/4,9.92,9.92,9.64,9.64,8.656,-2.82%,54501
+2020/9/8,9.27,9.27,9.07,9.18,8.243,-4.77%,92040
+2020/9/9,9.19,9.391,9.17,9.34,8.386,1.74%,50984
+2020/9/10,9.3,9.34,9.16,9.163,8.227,-1.90%,102000
+2020/9/11,9.24,9.25,9.177,9.21,8.269,0.51%,5809
+2020/9/14,9.24,9.24,9.13,9.2,8.26,-0.11%,3520
+2020/9/15,9.21,9.389,9.21,9.34,8.386,1.52%,5193
+2020/9/16,9.46,9.67,9.46,9.65,8.665,3.32%,29573
+2020/9/17,9.59,9.87,9.57,9.84,8.835,1.97%,27423
+2020/9/18,9.8,9.845,9.77,9.81,8.809,-0.30%,10687
+2020/9/21,9.69,9.69,9.41,9.54,8.566,-2.75%,36522
+2020/9/22,9.49,9.56,9.39,9.475,8.507,-0.68%,56340
+2020/9/23,9.54,9.67,9.45,9.48,8.512,0.05%,151384
+2020/9/24,9.52,9.62,9.48,9.58,8.602,1.05%,13526
+2020/9/25,9.51,9.609,9.51,9.6,8.62,0.21%,1755
+2020/9/28,9.68,9.75,9.6,9.71,8.718,1.15%,31241
+2020/9/29,9.68,9.68,9.34,9.39,8.431,-3.30%,40668
+2020/9/30,9.44,9.611,9.44,9.55,8.575,1.70%,166178
+2020/10/1,9.39,9.39,9.16,9.33,8.377,-2.30%,17480
+2020/10/2,9.04,9.16,8.95,9.02,8.099,-3.32%,47157
+2020/10/5,9.51,9.58,9.48,9.51,8.539,5.43%,9355
+2020/10/6,9.75,9.77,9.629,9.64,8.656,1.37%,8439
+2020/10/7,9.59,9.63,9.51,9.63,8.647,-0.10%,61107
+2020/10/8,9.85,9.85,9.77,9.83,8.826,2.08%,8995
+2020/10/9,9.79,9.86,9.715,9.721,8.728,-1.11%,26243
+2020/10/12,9.631,9.65,9.5,9.56,8.584,-1.66%,19110
+2020/10/13,9.63,9.68,9.62,9.64,8.656,0.84%,54767
+2020/10/14,9.8,9.81,9.75,9.791,8.791,1.57%,38543
+2020/10/15,9.53,9.77,9.53,9.76,8.763,-0.32%,21282
+2020/10/16,9.63,9.73,9.6,9.68,8.691,-0.82%,44947
+2020/10/19,9.71,9.75,9.63,9.63,8.647,-0.52%,15283
+2020/10/20,9.69,9.8,9.69,9.75,8.754,1.25%,12696
+2020/10/21,9.7,9.71,9.48,9.52,8.548,-2.36%,42828
+2020/10/22,9.59,9.715,9.59,9.632,8.649,1.18%,15129
+2020/10/23,9.62,9.63,9.46,9.48,8.512,-1.58%,7658
+2020/10/26,9.4,9.4,9.25,9.262,8.316,-2.30%,23339
+2020/10/27,9.34,9.49,9.31,9.44,8.476,1.92%,38393
+2020/10/28,9.1,9.11,9.02,9.04,8.117,-4.24%,58670
+2020/10/29,8.66,8.87,8.62,8.84,7.937,-2.21%,47585
+2020/10/30,8.73,8.79,8.69,8.78,7.883,-0.68%,17564
+2020/11/2,8.75,9.049,8.74,9.049,8.125,3.06%,13565
+2020/11/3,9.16,9.21,9.08,9.16,8.225,1.23%,626270
+2020/11/4,9.24,9.38,9.145,9.33,8.377,1.86%,75068
+2020/11/5,9.36,9.41,9.26,9.282,8.334,-0.51%,44854
+2020/11/6,9.2,9.2,9.035,9.091,8.163,-2.06%,57950
+2020/11/9,9.67,9.81,9.53,9.53,8.557,4.83%,56534
+2020/11/10,9.7,9.805,9.68,9.8,8.799,2.83%,183830
+2020/11/11,10,10.02,9.8,9.82,8.817,0.20%,46973
+2020/11/12,9.83,9.87,9.68,9.68,8.692,-1.43%,119069
+2020/11/13,9.63,9.63,9.52,9.53,8.557,-1.55%,48868
+2020/11/16,9.74,9.74,9.63,9.645,8.66,1.21%,7060
+2020/11/17,9.55,9.7,9.55,9.665,8.678,0.21%,12364
+2020/11/18,9.72,9.805,9.69,9.69,8.7,0.26%,26996
+2020/11/19,9.7,9.71,9.62,9.703,8.712,0.13%,10298
+2020/11/20,9.68,9.79,9.67,9.79,8.79,0.90%,49880
+2020/11/23,9.85,9.93,9.81,9.86,8.853,0.72%,58753
+2020/11/24,10.07,10.32,10.07,10.31,9.257,4.56%,44032
+2020/11/25,10.38,10.49,10.33,10.45,9.383,1.36%,70947
+2020/11/27,10.35,10.4,10.34,10.363,9.304,-0.83%,75961
+2020/11/30,10.38,10.38,10.23,10.28,9.23,-0.80%,203870
+2020/12/1,10.27,10.275,10.12,10.17,9.131,-1.07%,100167
+2020/12/2,10.19,10.385,10.19,10.26,9.212,0.88%,128227
+2020/12/3,10.26,10.33,10.19,10.29,9.239,0.29%,26346
+2020/12/4,10.29,10.44,10.29,10.38,9.32,0.87%,16011
+2020/12/7,10.24,10.41,10.24,10.28,9.23,-0.96%,23445
+2020/12/8,10.27,10.38,10.26,10.38,9.32,0.97%,11135
+2020/12/9,10.38,10.46,10.3,10.34,9.284,-0.39%,102263
+2020/12/10,10.46,10.73,10.46,10.6,9.518,2.51%,53555
+2020/12/11,10.6,10.6,10.53,10.55,9.473,-0.47%,78078
+2020/12/14,10.6,10.67,10.455,10.638,9.552,0.83%,23953
+2020/12/15,10.7,10.75,10.65,10.73,9.634,0.86%,20337
+2020/12/16,10.72,10.83,10.68,10.8,9.697,0.65%,130615
+2020/12/17,10.95,10.95,10.85,10.91,9.796,1.02%,110269
+2020/12/18,10.96,11.05,10.95,10.99,9.868,0.73%,98507
+2020/12/21,10.61,10.8,10.6,10.77,9.67,-2.00%,113962
+2020/12/22,10.79,10.79,10.645,10.655,9.567,-1.07%,25287
+2020/12/23,10.69,10.9,10.69,10.81,9.706,1.45%,22688
+2020/12/24,10.81,10.82,10.78,10.819,9.714,0.08%,7899
+2020/12/28,10.76,10.808,10.67,10.7,9.607,-1.10%,27263
+2020/12/29,10.78,10.82,10.75,10.765,9.666,0.61%,35653
+2020/12/30,10.72,10.87,10.72,10.78,9.679,0.14%,13469
+2020/12/31,10.72,10.855,10.715,10.84,9.733,0.56%,11687
+2021/1/4,10.84,10.96,10.674,10.695,9.603,-1.34%,263396
+2021/1/5,10.98,11.18,10.98,11.16,10.02,4.35%,205002
+2021/1/6,11.16,11.29,11.08,11.19,10.047,0.27%,70928
+2021/1/7,11.27,11.3,11.22,11.26,10.11,0.63%,42246
+2021/1/8,11.43,11.55,11.36,11.55,10.371,2.58%,23864
+2021/1/11,11.33,11.48,11.3,11.45,10.281,-0.87%,37036
+2021/1/12,11.62,11.67,11.57,11.65,10.46,1.75%,126288
+2021/1/13,11.62,11.66,11.55,11.61,10.424,-0.34%,32326
+2021/1/14,11.56,11.74,11.56,11.71,10.514,0.86%,48069
+2021/1/15,11.65,11.65,11.46,11.516,10.34,-1.66%,45874
+2021/1/19,11.58,11.62,11.545,11.57,10.388,0.47%,15533
+2021/1/20,11.69,11.69,11.57,11.57,10.388,0.00%,22598
+2021/1/21,11.53,11.62,11.53,11.59,10.406,0.17%,27181
+2021/1/22,11.44,11.518,11.43,11.46,10.29,-1.12%,19605
+2021/1/25,11.46,11.59,11.41,11.59,10.406,1.13%,17106
+2021/1/26,11.62,11.64,11.55,11.559,10.379,-0.27%,39636
+2021/1/27,11.54,11.71,11.49,11.59,10.406,0.27%,40084
+2021/1/28,11.7,11.712,11.54,11.545,10.366,-0.39%,62412
+2021/1/29,11.65,11.7,11.47,11.486,10.313,-0.51%,34263
+2021/2/1,11.69,11.82,11.59,11.81,10.604,2.82%,350523
+2021/2/2,12.08,12.08,11.98,11.998,10.773,1.59%,453396
+2021/2/3,12.11,12.2,12.09,12.128,10.89,1.08%,449998
+2021/2/4,12.12,12.26,12.05,12.26,11.008,1.09%,47694
+2021/2/5,12.4,12.41,12.28,12.31,11.053,0.41%,78936
+2021/2/8,12.41,12.53,12.408,12.52,11.241,1.71%,62101
+2021/2/9,12.48,12.59,12.42,12.58,11.295,0.48%,72642
+2021/2/10,12.59,12.65,12.54,12.61,11.322,0.24%,73882
+2021/2/11,12.63,12.63,12.49,12.49,11.215,-0.95%,33173
+2021/2/12,12.566,12.77,12.566,12.76,11.457,2.16%,85499
+2021/2/16,12.91,12.975,12.86,12.97,11.645,1.65%,83122
+2021/2/17,12.95,13.07,12.875,13.06,11.726,0.69%,90411
+2021/2/18,13.07,13.08,12.87,12.89,11.574,-1.30%,247324
+2021/2/19,12.96,13.03,12.815,12.85,11.538,-0.31%,27678
+2021/2/22,12.99,13.23,12.99,13.21,11.861,2.80%,98938
+2021/2/23,13.19,13.32,13.05,13.31,11.951,0.76%,36335
+2021/2/24,13.33,13.53,13.33,13.53,12.148,1.65%,117424
+2021/2/25,13.48,13.53,13.425,13.45,12.076,-0.59%,67984
+2021/2/26,13.37,13.37,13.14,13.18,11.834,-2.01%,211323
+2021/3/1,13.2,13.25,12.93,13.01,11.681,-1.29%,572257
+2021/3/2,13.1,13.189,12.96,12.97,11.645,-0.31%,469004
+2021/3/3,13.1,13.29,13.1,13.19,11.843,1.70%,74630
+2021/3/4,13.36,13.98,13.24,13.98,12.552,5.99%,265908
+2021/3/5,13.89,13.96,13.79,13.94,12.516,-0.29%,135710
+2021/3/8,13.84,13.88,13.69,13.72,12.319,-1.58%,203101
+2021/3/9,13.78,13.837,13.66,13.66,12.265,-0.44%,30036
+2021/3/10,13.74,13.86,13.65,13.86,12.445,1.46%,131274
+2021/3/11,13.89,14.1,13.85,14.1,12.66,1.73%,68669
+2021/3/12,14.15,14.15,14.02,14.1,12.66,0.00%,47827
+2021/3/15,13.91,13.97,13.79,13.95,12.525,-1.06%,140974
+2021/3/16,13.81,13.92,13.76,13.91,12.489,-0.29%,107716
+2021/3/17,13.83,13.87,13.7,13.82,12.409,-0.65%,67556
+2021/3/18,13.6,13.63,12.78,12.99,11.663,-6.01%,63228
+2021/3/19,12.99,13.313,12.89,13.29,11.933,2.31%,153548
+2021/3/22,13.3,13.38,13.295,13.3,11.942,0.08%,33538
+2021/3/23,12.93,13.102,12.74,12.74,11.439,-4.21%,52923
+2021/3/24,13.05,13.35,12.9,12.9,11.583,1.26%,33993
+2021/3/25,13.06,13.06,12.77,12.867,11.553,-0.26%,50648
+2021/3/26,13.27,13.36,13.248,13.295,11.937,3.33%,19286
+2021/3/29,13.24,13.37,13.16,13.36,11.996,0.49%,18518
+2021/3/30,13.18,13.299,13.16,13.195,11.848,-1.24%,29005
+2021/3/31,13.21,13.32,13.03,13.06,11.726,-1.02%,134484
+2021/4/1,13.3,13.82,13.09,13.82,12.409,5.82%,596085
+2021/4/5,13.28,13.29,12.84,13.07,11.735,-5.43%,278823
+2021/4/6,13.22,13.41,12.5,12.5,11.223,-4.36%,80454
+2021/4/7,13.14,13.21,12.97,13.175,11.83,5.40%,52523
+2021/4/8,13.08,13.2,13.05,13.16,11.816,-0.11%,26872
+2021/4/9,13.102,13.166,13.08,13.141,11.799,-0.14%,290604
+2021/4/12,13.29,13.37,13.19,13.215,11.866,0.56%,160291
+2021/4/13,13.29,13.355,13.275,13.347,11.984,1.00%,133516
+2021/4/14,13.56,13.82,13.512,13.74,12.337,2.94%,59273
+2021/4/15,13.77,13.82,13.71,13.79,12.382,0.36%,34601
+2021/4/16,13.8,13.81,13.75,13.765,12.359,-0.18%,38288
+2021/4/19,13.79,13.83,13.74,13.785,12.377,0.15%,17459
+2021/4/20,13.83,13.83,13.49,13.649,12.255,-0.99%,67019
+2021/4/21,13.44,13.615,13.42,13.43,12.059,-1.60%,169301
+2021/4/22,13.54,13.55,13.41,13.53,12.148,0.74%,109430
+2021/4/23,13.47,13.66,13.47,13.63,12.238,0.74%,42501
+2021/4/26,13.46,13.65,13.46,13.61,12.22,-0.15%,20351
+2021/4/27,13.73,13.85,13.71,13.84,12.427,1.69%,84792
+2021/4/28,13.95,14.04,13.92,13.97,12.543,0.94%,58475
+2021/4/29,14.19,14.22,14.04,14.133,12.69,1.17%,77146
+2021/4/30,13.93,13.95,13.82,13.93,12.507,-1.44%,134460
+2021/5/3,13.9,14.12,13.9,14.082,12.644,1.09%,432889
+2021/5/4,14.31,14.41,14.25,14.4,12.929,2.26%,417644
+2021/5/5,14.51,14.51,14.32,14.366,12.899,-0.24%,155642
+2021/5/6,14.38,14.41,14.26,14.321,12.858,-0.31%,210766
+2021/5/7,14.2,14.42,14.2,14.399,12.929,0.54%,140221
+2021/5/10,14.58,14.58,14.3,14.44,12.965,0.28%,285385
+2021/5/11,14.3,14.58,14.3,14.55,13.064,0.76%,257524
+2021/5/12,14.6,14.78,14.6,14.67,13.172,0.82%,157501
+2021/5/13,14.31,14.42,14.14,14.241,12.787,-2.92%,178201
+2021/5/14,14.37,14.495,14.37,14.47,12.992,1.61%,263019
+2021/5/17,14.56,14.66,14.52,14.66,13.163,1.31%,168639
+2021/5/18,14.63,14.68,14.31,14.571,13.083,-0.61%,239409
+2021/5/19,14.28,14.28,13.97,14.19,12.741,-2.61%,166654
+2021/5/20,14.11,14.17,13.91,13.92,12.498,-1.90%,100565
+2021/5/21,14.19,14.24,14.14,14.22,12.768,2.16%,70547
+2021/5/24,14.35,14.56,14.32,14.56,13.073,2.39%,59623
+2021/5/25,14.53,14.57,14.48,14.48,13.001,-0.55%,88734
+2021/5/26,14.44,14.63,14.44,14.61,13.118,0.90%,48524
+2021/5/27,14.56,14.69,14.545,14.67,13.172,0.41%,69338
+2021/5/28,14.73,14.73,14.57,14.62,13.127,-0.34%,68189
+2021/6/1,14.94,15.055,14.78,14.88,13.36,1.78%,703947
+2021/6/2,14.98,15.07,14.92,15.04,13.504,1.08%,145223
+2021/6/3,15.06,15.107,14.95,15.08,13.54,0.27%,56062
+2021/6/4,15.15,15.2,15.08,15.14,13.594,0.40%,28365
+2021/6/7,15.18,15.21,15.13,15.17,13.621,0.20%,55418
+2021/6/8,15.15,15.33,15.07,15.33,13.764,1.05%,47784
+2021/6/9,15.35,15.39,15.21,15.24,13.684,-0.59%,45059
+2021/6/10,15.35,15.36,15.13,15.29,13.729,0.33%,10932
+2021/6/11,15.27,15.29,15.21,15.23,13.675,-0.39%,27375
+2021/6/14,15.34,15.36,15.25,15.28,13.72,0.33%,25794
+2021/6/15,15.345,15.38,15.28,15.35,13.782,0.46%,27080
+2021/6/16,15.26,15.44,15.24,15.26,13.702,-0.59%,51426
+2021/6/17,15.33,15.33,14.89,15.06,13.522,-1.31%,65032
+2021/6/18,15,15.242,15,15.2,13.648,0.93%,13844
+2021/6/21,15.16,15.45,15.16,15.41,13.836,1.38%,992029
+2021/6/22,15.49,15.56,15.48,15.55,13.962,0.91%,61641
+2021/6/23,15.75,15.79,15.64,15.66,14.061,0.71%,90643
+2021/6/24,15.61,15.73,15.57,15.71,14.106,0.32%,53164
+2021/6/25,15.79,15.79,15.43,15.69,14.088,-0.13%,213667
+2021/6/28,15.7,15.7,15.51,15.52,13.935,-1.08%,24641
+2021/6/29,15.67,15.678,15.57,15.641,14.044,0.78%,42055
+2021/6/30,15.63,15.71,15.58,15.59,13.998,-0.33%,133576
+2021/7/1,15.9,15.93,15.67,15.71,14.106,0.77%,140034
+2021/7/2,15.78,15.939,15.69,15.93,14.303,1.40%,39057
+2021/7/6,15.89,15.89,15.45,15.55,13.962,-2.39%,190813
+2021/7/7,15.54,15.6,15.15,15.23,13.675,-2.06%,80262
+2021/7/8,15.27,15.54,15.18,15.54,13.953,2.04%,38607
+2021/7/9,15.68,15.79,15.67,15.75,14.142,1.35%,21815
+2021/7/12,15.67,15.76,15.57,15.73,14.124,-0.13%,45977
+2021/7/13,15.86,16,15.76,15.97,14.339,1.53%,78317
+2021/7/14,15.96,15.97,15.55,15.62,14.025,-2.19%,82765
+2021/7/15,15.53,15.62,15.44,15.44,13.863,-1.15%,236013
+2021/7/16,15.53,15.57,15.29,15.46,13.881,0.13%,101679
+2021/7/19,15.07,15.095,14.466,14.53,13.046,-6.02%,101542
+2021/7/20,14.52,14.78,14.38,14.75,13.244,1.51%,55407
+2021/7/21,15.05,15.29,15.02,15.24,13.684,3.32%,25935
+2021/7/22,15.34,15.55,15.275,15.53,13.944,1.90%,18304
+2021/7/23,15.55,15.61,15.5,15.61,14.016,0.52%,41680
+2021/7/26,15.6,15.719,15.56,15.71,14.106,0.64%,17128
+2021/7/27,15.7,15.72,15.59,15.67,14.069,-0.25%,62809
+2021/7/28,15.74,15.78,15.7,15.7,14.097,0.19%,21154
+2021/7/29,15.88,16.02,15.859,16.011,14.375,1.98%,24654
+2021/7/30,16.06,16.11,15.98,15.991,14.358,-0.12%,64822
+2021/8/2,15.97,15.97,15.51,15.66,14.061,-2.07%,41904
+2021/8/3,15.37,15.62,15.35,15.6,14.007,-0.38%,70284
+2021/8/4,15.32,15.45,15.25,15.25,13.693,-2.24%,253797
+2021/8/5,15.29,15.51,15.29,15.47,13.89,1.44%,327402
+2021/8/6,15.6,15.6,15.34,15.38,13.809,-0.58%,42967
+2021/8/9,15.09,15.13,14.91,15.1,13.558,-1.82%,72259
+2021/8/10,15.22,15.46,15.22,15.38,13.809,1.85%,44549
+2021/8/11,15.21,15.58,15.21,15.56,13.971,1.17%,28484
+2021/8/12,15.52,15.53,15.39,15.48,13.899,-0.51%,21521
+2021/8/13,15.46,15.49,15.25,15.26,13.702,-1.42%,23147
+2021/8/16,15,15.23,14.91,15.16,13.612,-0.66%,50196
+2021/8/17,15.05,15.19,14.99,15,13.468,-1.06%,13734
+2021/8/18,15.09,15.09,14.71,14.71,13.208,-1.93%,26881
+2021/8/19,14.44,14.52,14.27,14.49,13.01,-1.50%,150449
+2021/8/20,14.19,14.3,14.03,14.03,12.597,-3.17%,81430
+2021/8/23,14.55,14.805,14.55,14.735,13.23,5.02%,85874
+2021/8/24,14.92,15.23,14.92,15.21,13.657,3.22%,56101
+2021/8/25,15.22,15.459,15.21,15.44,13.863,1.51%,41812
+2021/8/26,15.32,15.409,15.18,15.28,13.72,-1.04%,68412
+2021/8/27,15.4,15.5,15.4,15.49,13.908,1.37%,22742
+2021/8/30,15.51,15.59,15.41,15.57,13.98,0.52%,15767
+2021/8/31,15.49,15.61,15.46,15.52,13.935,-0.32%,58277
+2021/9/1,15.34,15.51,15.3,15.47,13.89,-0.32%,55984
+2021/9/2,15.81,15.9,15.77,15.78,14.169,2.00%,58773
+2021/9/3,15.85,15.85,15.74,15.75,14.142,-0.19%,31428
+2021/9/7,15.51,15.67,15.51,15.56,13.971,-1.21%,23264
+2021/9/8,15.76,15.76,15.68,15.72,14.115,1.03%,20271
+2021/9/9,15.56,15.77,15.47,15.53,13.944,-1.21%,19220
+2021/9/10,15.81,15.865,15.77,15.82,14.204,1.87%,13028
+2021/9/13,15.99,16.07,15.95,16.002,14.368,1.15%,58732
+2021/9/14,16.12,16.12,15.96,16.001,14.367,-0.01%,34335
+2021/9/15,16.3,16.45,16.295,16.31,14.644,1.93%,131801
+2021/9/16,16.27,16.295,16.08,16.26,14.6,-0.31%,68525
+2021/9/17,16.11,16.17,16.07,16.11,14.465,-0.92%,20378
+2021/9/20,15.87,15.96,15.7,15.88,14.258,-1.43%,32005
+2021/9/21,15.92,15.92,15.67,15.895,14.272,0.09%,8379
+2021/9/22,16.093,16.18,15.94,16.11,14.465,1.35%,99014
+2021/9/23,16.19,16.45,16.19,16.43,14.752,1.99%,73215
+2021/9/24,16.36,16.59,16.36,16.55,14.86,0.73%,27301
+2021/9/27,16.85,16.93,16.84,16.881,15.157,2.00%,61723
+2021/9/28,17.09,17.1,16.73,16.74,15.03,-0.84%,58202
+2021/9/29,16.72,16.89,16.695,16.76,15.048,0.12%,80805
+2021/9/30,16.61,17.12,16.57,16.94,15.21,1.07%,95383
+2021/10/1,16.991,17.21,16.93,17.19,15.435,1.48%,101924
+2021/10/4,17.44,17.7,17.44,17.61,15.812,2.44%,415925
+2021/10/5,17.88,18.06,17.84,18.06,16.216,2.56%,83367
+2021/10/6,17.73,17.73,17.46,17.54,15.749,-2.88%,166788
+2021/10/7,17.51,17.825,17.36,17.819,15.999,1.59%,40501
+2021/10/8,17.86,18.01,17.78,17.87,16.045,0.29%,52612
+2021/10/11,18.11,18.17,18.04,18.05,16.207,1.01%,1705682
+2021/10/12,18.07,18.159,18.01,18.04,16.198,-0.06%,54751
+2021/10/13,17.95,18.18,17.87,18.15,16.297,0.61%,733403
+2021/10/14,18.35,18.38,18.16,18.37,16.494,1.21%,183096
+2021/10/15,18.47,18.54,18.38,18.48,16.593,0.60%,135679
+2021/10/18,18.66,18.66,18.34,18.36,16.485,-0.65%,1725109
+2021/10/19,18.3,18.548,18.21,18.46,16.575,0.54%,83896
+2021/10/20,18.35,18.68,18.29,18.66,16.754,1.08%,155603
+2021/10/21,18.54,18.57,18.25,18.47,16.584,-1.02%,58265
+2021/10/22,18.55,18.63,18.39,18.58,16.683,0.60%,74059
+2021/10/25,18.74,18.82,18.61,18.65,16.745,0.38%,86627
+2021/10/26,18.65,18.789,18.61,18.72,16.808,0.38%,59977
+2021/10/27,18.5,18.62,18.26,18.26,16.395,-2.46%,330380
+2021/10/28,18.2,18.33,18.03,18.33,16.458,0.38%,201365
+2021/10/29,18.23,18.34,18.07,18.24,16.377,-0.49%,65622
+2021/11/1,18.48,18.48,18.33,18.38,16.503,0.77%,62316
+2021/11/2,18.31,18.525,18.26,18.468,16.582,0.48%,158505
+2021/11/3,18.1,18.16,17.81,17.83,16.009,-3.45%,72441
+2021/11/4,18.35,18.395,17.62,17.7,15.892,-0.73%,77449
+2021/11/5,17.8,18.14,17.72,18.059,16.215,2.03%,80370
+2021/11/8,18.1,18.2,18.043,18.19,16.332,0.73%,102385
+2021/11/9,18.16,18.42,18.15,18.41,16.53,1.21%,118779
+2021/11/10,18.35,18.35,17.846,17.95,16.117,-2.50%,82348
+2021/11/11,18.03,18.15,17.89,17.98,16.144,0.17%,56863
+2021/11/12,17.85,17.98,17.8,17.89,16.063,-0.50%,59161
+2021/11/15,17.74,17.97,17.642,17.95,16.117,0.34%,129523
+2021/11/16,17.95,18.144,17.9,18.04,16.198,0.50%,76486
+2021/11/17,17.95,17.95,17.514,17.64,15.839,-2.22%,50093
+2021/11/18,17.71,17.77,17.59,17.75,15.937,0.62%,72352
+2021/11/19,17.5,17.525,17.12,17.18,15.426,-3.21%,78284
+2021/11/22,17.25,17.475,17.25,17.38,15.605,1.16%,130843
+2021/11/23,17.67,18,17.67,17.99,16.153,3.51%,221450
+2021/11/24,17.91,18.05,17.89,17.91,16.081,-0.44%,107999
+2021/11/26,17,17,15.94,16.19,14.537,-9.60%,80343
+2021/11/29,16.8,16.86,16.09,16.21,14.555,0.12%,1326377
+2021/11/30,15.8,15.88,15.23,15.6,14.007,-3.76%,551908
+2021/12/1,15.91,16.04,15.32,15.35,13.782,-1.60%,323792
+2021/12/2,15.25,15.74,15.16,15.602,14.009,1.64%,364117
+2021/12/3,15.94,16.013,15.43,15.51,13.926,-0.59%,127613
+2021/12/6,15.67,16.11,15.62,16.1,14.456,3.80%,104321
+2021/12/7,16.27,16.565,16.27,16.39,14.716,1.80%,33191
+2021/12/8,16.53,16.76,16.53,16.72,15.013,2.01%,41204
+2021/12/9,16.68,16.68,16.4,16.4,14.725,-1.91%,70235
+2021/12/10,16.57,16.73,16.55,16.72,15.013,1.95%,28382
+2021/12/13,16.63,16.79,16.52,16.56,14.869,-0.96%,31042
+2021/12/14,16.37,16.4,16.19,16.34,14.671,-1.33%,44888
+2021/12/15,16.36,16.57,16.27,16.53,14.842,1.16%,36963
+2021/12/16,16.59,16.749,16.525,16.613,14.917,0.50%,40130
+2021/12/17,16.47,16.47,16.28,16.28,14.617,-2.00%,36672
+2021/12/20,15.94,16.12,15.69,16.11,14.465,-1.04%,53341
+2021/12/21,16.34,16.57,16.29,16.57,14.878,2.86%,40301
+2021/12/22,16.51,16.75,16.49,16.75,15.039,1.09%,16824
+2021/12/23,16.75,16.91,16.674,16.91,15.183,0.96%,87513
+2021/12/27,16.87,17.3,16.83,17.23,15.47,1.89%,94215
+2021/12/28,17.24,17.365,17.24,17.31,15.542,0.46%,47554
+2021/12/29,17.28,17.58,17.254,17.39,15.614,0.46%,44215
+2021/12/30,17.47,17.55,17.32,17.32,15.551,-0.40%,46304
+2021/12/31,17.29,17.33,17.07,17.08,15.336,-1.39%,49923
+2022/1/3,17.12,17.4,17.09,17.36,15.587,1.64%,120984
+2022/1/4,17.5,17.63,17.5,17.55,15.758,1.09%,14907
+2022/1/5,17.69,17.78,17.51,17.51,15.722,-0.23%,172155
+2022/1/6,17.83,17.89,17.78,17.84,16.018,1.88%,35482
+2022/1/7,17.9,17.9,17.775,17.84,16.018,0.00%,78202
+2022/1/10,17.83,17.93,17.69,17.75,15.937,-0.50%,46926
+2022/1/11,17.95,18.279,17.82,18.24,16.377,2.76%,57485
+2022/1/12,18.38,18.53,18.341,18.49,16.602,1.37%,26323
+2022/1/13,18.51,18.51,18.25,18.28,16.413,-1.14%,84909
+2022/1/14,18.47,18.67,18.45,18.655,16.75,2.05%,73035
+2022/1/18,18.85,18.9,18.722,18.9,16.97,1.31%,95285
+2022/1/19,18.99,18.99,18.76,18.78,16.862,-0.63%,101118
+2022/1/20,18.79,18.93,18.62,18.65,16.745,-0.69%,66773
+2022/1/21,18.7,18.82,18.54,18.72,16.808,0.38%,49570
+2022/1/24,18.51,18.61,18.273,18.55,16.656,-0.91%,120529
+2022/1/25,18.56,18.86,18.52,18.81,16.889,1.40%,204938
+2022/1/26,19.12,19.24,18.98,19.03,17.087,1.17%,127485
+2022/1/27,19.34,19.34,19.072,19.27,17.302,1.26%,109620
+2022/1/28,19.51,19.54,19.195,19.34,17.365,0.36%,127089
+2022/1/31,19.45,19.49,19.2,19.48,17.491,0.72%,225249
+2022/2/1,19.36,19.51,19.21,19.5,17.509,0.10%,273125
+2022/2/2,19.66,19.71,19.46,19.7,17.688,1.03%,314021
+2022/2/3,19.47,19.87,19.411,19.799,17.777,0.50%,60277
+2022/2/4,20.01,20.139,19.95,19.96,17.922,0.81%,75306
+2022/2/7,19.84,19.9,19.76,19.89,17.859,-0.35%,170928
+2022/2/8,19.67,19.67,19.43,19.59,17.589,-1.51%,99597
+2022/2/9,19.53,19.75,19.53,19.7,17.688,0.56%,136696
+2022/2/10,19.57,19.86,19.55,19.619,17.616,-0.41%,48241
+2022/2/11,19.73,20.15,19.71,20.03,17.985,2.09%,123695
+2022/2/14,19.86,20.32,19.856,20.22,18.155,0.95%,175674
+2022/2/15,19.8,19.8,19.55,19.78,17.76,-2.18%,335963
+2022/2/16,20.01,20.19,19.67,19.68,17.67,-0.51%,98672
+2022/2/17,19.7,19.88,19.64,19.88,17.85,1.02%,158147
+2022/2/18,19.61,20.09,19.61,20.04,17.993,0.80%,129785
+2022/2/22,20.64,20.64,20.175,20.23,18.164,0.95%,204508
+2022/2/23,20.42,20.749,20.39,20.53,18.433,1.48%,191261
+2022/2/24,21.6,21.6,20.41,20.59,18.487,0.29%,497846
+2022/2/25,20.33,20.39,20.071,20.34,18.263,-1.21%,64871
+2022/2/28,20.75,20.84,20.53,20.57,18.469,1.13%,258567
+2022/3/1,21.29,21.72,21.23,21.61,19.403,5.06%,210865
+2022/3/2,22.23,22.91,21.79,22.75,20.427,5.28%,179257
+2022/3/3,22.55,23.03,22.467,22.57,20.265,-0.79%,199036
+2022/3/4,23.25,24.18,23.2,24.09,21.63,6.73%,189124
+2022/3/7,24.3,25.01,24.09,24.8,22.267,2.95%,407116
+2022/3/8,25.61,26.106,24.551,25.54,22.932,2.98%,537511
+2022/3/9,23.93,24.11,21.43,22.68,20.364,-11.20%,306995
+2022/3/10,23.15,23.2,21.95,22.27,19.996,-1.81%,240790
+2022/3/11,22.43,22.96,22.43,22.85,20.517,2.60%,86432
+2022/3/14,22.21,22.21,21.71,21.88,19.646,-4.25%,715050
+2022/3/15,21.05,21.415,20.7,20.94,18.802,-4.30%,1192865
+2022/3/16,21.49,21.63,20.86,20.97,18.829,0.14%,365080
+2022/3/17,22.2,22.54,22.1,22.4,20.112,6.82%,136094
+2022/3/18,22.47,22.75,22.303,22.72,20.4,1.43%,356856
+2022/3/21,23.37,23.8,23.31,23.79,21.361,4.71%,125625
+2022/3/22,23.7,23.94,23.38,23.71,21.289,-0.34%,467049
+2022/3/23,24.38,24.72,24.3,24.55,22.043,3.54%,157912
+2022/3/24,24.55,24.6,24.17,24.26,21.783,-1.18%,74258
+2022/3/25,24.07,24.68,23.92,24.462,21.964,0.83%,139536
+2022/3/28,23.58,23.78,22.78,22.86,20.526,-6.55%,200375
+2022/3/29,22.41,23.287,22.35,23.256,20.881,1.73%,82125
+2022/3/30,23.8,23.912,23.55,23.7,21.28,1.91%,130074
+2022/3/31,23.39,23.63,22.96,23.08,20.723,-2.62%,187667
+2022/4/1,23.08,23.43,23.08,23.41,21.019,1.43%,101821
+2022/4/4,23.97,24.14,23.761,23.97,21.522,2.39%,304258
+2022/4/5,24.19,24.29,23.487,23.56,21.154,-1.71%,132514
+2022/4/6,24.13,24.17,23.08,23.24,20.867,-1.36%,46624
+2022/4/7,23.4,23.45,22.81,23.38,20.992,0.60%,49838
+2022/4/8,23.25,23.76,23.194,23.65,21.235,1.15%,153607
+2022/4/11,23.17,23.45,23.096,23.34,20.956,-1.31%,26899
+2022/4/12,24.07,24.36,24.025,24.34,21.854,4.28%,163590
+2022/4/13,24.63,25.185,24.29,25.16,22.591,3.37%,192499
+2022/4/14,25,25.76,24.931,25.6,22.986,1.75%,169117
+2022/4/18,25.89,26.24,25.7,25.87,23.228,1.05%,84503
+2022/4/19,25.16,25.16,24.659,24.97,22.42,-3.48%,168055
+2022/4/20,25.16,25.16,24.53,25,22.447,0.12%,207416
+2022/4/21,25.05,25.265,24.73,25.01,22.456,0.04%,137595
+2022/4/22,24.74,24.89,24.44,24.52,22.016,-1.96%,48475
+2022/4/25,23.54,24.415,23.48,24.38,21.89,-0.57%,156868
+2022/4/26,24.59,25.09,24.3,24.98,22.429,2.46%,170599
+2022/4/27,24.61,25.25,24.61,25.17,22.6,0.76%,73250
+2022/4/28,25.14,25.585,25.05,25.49,22.887,1.27%,77797
+2022/4/29,25.81,26.07,25.36,25.39,22.797,-0.39%,102770
+2022/5/2,25.15,26.33,25.076,26.28,23.596,3.51%,158591
+2022/5/3,25.93,26.2,25.66,25.82,23.183,-1.75%,147064
+2022/5/4,26.53,26.96,26.308,26.89,24.144,4.14%,227595
+2022/5/5,27.2,27.2,26.42,26.68,23.955,-0.78%,240131
+2022/5/6,26.91,26.99,26.5,26.91,24.162,0.86%,102228
+2022/5/9,26.27,26.27,25.29,25.41,22.815,-5.57%,165921
+2022/5/10,25.53,25.7,25.05,25.07,22.51,-1.34%,136164
+2022/5/11,25.91,26.17,25.85,25.87,23.228,3.19%,104414
+2022/5/12,25.85,26.1,25.65,26.08,23.417,0.81%,66723
+2022/5/13,26.33,26.574,26.19,26.45,23.749,1.42%,102367
+2022/5/16,26.36,26.835,26.29,26.76,24.027,1.17%,258447
+2022/5/17,26.77,26.891,26.19,26.2,23.524,-2.09%,123656
+2022/5/18,26.51,26.51,25.48,25.63,23.013,-2.18%,163883
+2022/5/19,25.28,26.14,25.27,25.92,23.273,1.13%,111035
+2022/5/20,26.12,26.22,25.88,26.08,23.417,0.62%,104396
+2022/5/23,25.99,26.35,25.95,26.31,23.623,0.88%,227119
+2022/5/24,26.37,26.5,26.22,26.375,23.682,0.25%,56722
+2022/5/25,26.6,26.82,26.4,26.81,24.072,1.65%,83561
+2022/5/26,26.91,27.46,26.872,27.29,24.503,1.79%,142010
+2022/5/27,27.19,27.7,27.15,27.7,24.871,1.50%,180456
+2022/5/31,28.44,28.53,27.43,27.75,24.916,0.18%,278751
+2022/6/1,28.15,28.43,28.05,28.23,25.347,1.73%,144819
+2022/6/2,28.34,28.86,28.125,28.86,25.913,2.23%,190465
+2022/6/3,28.8,29.479,28.74,29.42,26.416,1.94%,143197
+2022/6/6,29.43,29.64,29.29,29.51,26.496,0.31%,134346
+2022/6/7,29.54,29.88,29.39,29.88,26.829,1.25%,205807
+2022/6/8,29.98,30.404,29.85,30.26,27.17,1.27%,218626
+2022/6/9,30.15,30.509,30.07,30.36,27.26,0.33%,179509
+2022/6/10,30.28,30.35,29.69,30.08,27.008,-0.92%,260795
+2022/6/13,29.87,30.165,29.1,29.83,26.784,-0.83%,228582
+2022/6/14,29.93,30.149,29.12,29.5,26.487,-1.11%,165716
+2022/6/15,29.36,29.85,29.31,29.36,26.362,-0.47%,84920
+2022/6/16,29.37,29.66,29.03,29.43,26.425,0.24%,220139
+2022/6/17,29.01,29.01,27.632,27.93,25.078,-5.10%,229554
+2022/6/21,28.36,28.647,27.93,28.06,25.194,0.47%,540177
+2022/6/22,26.93,27.87,26.81,27.49,24.683,-2.03%,187088
+2022/6/23,27.73,27.8,26.95,26.97,24.216,-1.89%,133188
+2022/6/24,27.23,27.61,27.13,27.36,24.566,1.45%,75615
+2022/6/27,27.31,27.61,27.05,27.45,24.647,0.33%,105068
+2022/6/28,27.44,27.853,27.23,27.76,24.925,1.13%,109953
+2022/6/29,27.97,28.196,27.05,27.05,24.288,-2.56%,196568
+2022/6/30,26.81,26.889,26.04,26.17,23.497,-3.25%,278753
+2022/7/1,26.83,26.87,26.42,26.6,23.884,1.64%,526016
+2022/7/5,25.8,25.8,24.19,24.41,21.917,-8.23%,865881
+2022/7/6,24.16,24.25,23.47,23.75,21.325,-2.70%,476712
+2022/7/7,24.56,25.35,24.56,25,22.447,5.26%,169602
+2022/7/8,25.34,25.52,24.92,25.39,22.797,1.56%,102782
+2022/7/11,25.48,25.74,25.2,25.6,22.986,0.83%,117464
+2022/7/12,24.76,24.845,24.17,24.24,21.765,-5.31%,115921
+2022/7/13,24.35,24.71,24.18,24.34,21.854,0.41%,137356
+2022/7/14,23.79,24.29,23.371,24.17,21.702,-0.70%,241014
+2022/7/15,24.49,24.65,24.29,24.53,22.025,1.49%,61045
+2022/7/18,25.35,25.46,25.03,25.04,22.483,2.08%,41759
+2022/7/19,24.92,25.43,24.92,25.39,22.797,1.40%,47540
+2022/7/20,25.21,25.525,25.14,25.39,22.797,0.00%,42633
+2022/7/21,24.77,24.96,24.63,24.83,22.294,-2.21%,71879
+2022/7/22,24.83,25.157,24.6,24.63,22.115,-0.81%,33705
+2022/7/25,24.93,25.18,24.8,25.14,22.573,2.07%,34172
+2022/7/26,25.61,25.64,25.03,25.07,22.51,-0.28%,49932
+2022/7/27,25.41,25.89,25.306,25.82,23.183,2.99%,39566
+2022/7/28,25.86,25.93,25.39,25.58,22.968,-0.93%,59695
+2022/7/29,25.98,26.24,25.57,25.57,22.959,-0.04%,43843
+2022/8/1,24.78,25.07,24.647,24.92,22.375,-2.54%,55072
+2022/8/2,25.1,25.36,24.89,24.95,22.402,0.12%,43867
+2022/8/3,25.21,25.3,24.48,24.55,22.043,-1.60%,424495
+2022/8/4,24.32,24.52,23.79,23.93,21.486,-2.53%,241211
+2022/8/5,23.57,24.296,23.57,23.77,21.343,-0.67%,92743
+2022/8/8,23.81,24.23,23.75,24.21,21.738,1.85%,1071285
+2022/8/9,24.53,24.74,24.26,24.44,21.944,0.95%,699448
+2022/8/10,24.41,24.98,23.99,24.82,22.285,1.55%,378629
+2022/8/11,25.25,25.61,24.95,25.51,22.905,2.78%,130135
+2022/8/12,25.33,25.434,25.05,25.36,22.77,-0.59%,339161
+2022/8/15,24.46,25.005,24.37,24.91,22.366,-1.77%,78971
+2022/8/16,25.06,25.27,24.61,24.74,22.214,-0.68%,83211
+2022/8/17,24.79,25.14,24.69,24.94,22.393,0.81%,44875
+2022/8/18,25.29,25.73,25.27,25.58,22.968,2.57%,128026
+2022/8/19,25.5,25.915,25.47,25.58,22.968,0.00%,27996
+2022/8/22,25.35,25.89,25.15,25.89,23.246,1.21%,104148
+2022/8/23,26.1,26.46,26.1,26.32,23.632,1.66%,117313
+2022/8/24,26.39,26.7,26.2,26.7,23.973,1.44%,87025
+2022/8/25,26.76,26.79,26.12,26.25,23.569,-1.69%,81497
+2022/8/26,26.11,26.3,25.905,26.21,23.533,-0.15%,64095
+2022/8/29,26.37,26.82,26.23,26.76,24.027,2.10%,351745
+2022/8/30,26.23,26.24,25.58,25.91,23.264,-3.18%,687028
+2022/8/31,25.38,25.62,25.09,25.09,22.528,-3.16%,143534
+2022/9/1,24.73,24.92,24.47,24.55,22.043,-2.15%,150499
+2022/9/2,25.05,25.09,24.713,24.75,22.223,0.81%,668330
+2022/9/6,24.87,24.955,24.5,24.529,22.024,-0.89%,33845
+2022/9/7,23.98,24.11,23.55,23.55,21.145,-3.99%,118706
+2022/9/8,23.71,23.905,23.5,23.67,21.253,0.51%,202128
+2022/9/9,24.15,24.52,24.15,24.471,21.972,3.38%,26812
+2022/9/12,24.94,25.077,24.775,24.83,22.294,1.47%,268367
+2022/9/13,24.61,24.91,24.3,24.78,22.249,-0.20%,213157
+2022/9/14,24.88,25.13,24.81,24.91,22.366,0.52%,33116
+2022/9/15,24.2,24.225,23.797,24,21.549,-3.65%,51694
+2022/9/16,24.14,24.14,23.744,23.85,21.414,-0.62%,30836
+2022/9/19,23.21,24.065,23.21,24.02,21.567,0.71%,49420
+2022/9/20,23.9,23.92,23.61,23.79,21.361,-0.96%,47986
+2022/9/21,24.16,24.16,23.5,23.68,21.262,-0.46%,25256
+2022/9/22,24.13,24.25,23.63,23.69,21.271,0.04%,45338
+2022/9/23,22.76,22.77,22.51,22.72,20.4,-4.09%,102544
+2022/9/26,22.62,22.83,22.07,22.1,19.843,-2.73%,103047
+2022/9/27,22.44,22.78,22.31,22.48,20.184,1.72%,55393
+2022/9/28,22.63,23.3,22.61,23.25,20.876,3.43%,34024
+2022/9/29,23.07,23.26,22.95,23.03,20.678,-0.95%,46661
+2022/9/30,22.69,22.98,22.52,22.63,20.319,-1.74%,40946
+2022/10/3,23.43,23.492,23.12,23.35,20.965,3.18%,161968
+2022/10/4,23.97,24.22,23.8,24.11,21.648,3.25%,754237
+2022/10/5,24.38,24.81,24.12,24.78,22.249,2.78%,157921
+2022/10/6,24.74,25.13,24.71,25.12,22.555,1.37%,258404
+2022/10/7,25.19,25.8,25.14,25.64,23.022,2.07%,121002
+2022/10/10,25.69,25.88,25.08,25.1,22.537,-2.11%,177111
+2022/10/11,24.81,25.03,24.606,24.65,22.133,-1.79%,300751
+2022/10/12,24.77,24.77,24.4,24.59,22.079,-0.24%,117878
+2022/10/13,24.54,25.2,24.495,25.13,22.564,2.20%,123550
+2022/10/14,24.85,24.88,24.43,24.53,22.025,-2.39%,81781
+2022/10/17,24.75,24.77,24.41,24.48,21.98,-0.20%,67718
+2022/10/18,24.33,24.362,23.89,24.07,21.612,-1.67%,87467
+2022/10/19,23.94,24.3,23.89,24.13,21.666,0.25%,68358
+2022/10/20,24.46,24.58,23.991,24.08,21.621,-0.21%,24247
+2022/10/21,23.95,24.15,23.796,24.05,21.594,-0.12%,40599
+2022/10/24,24.16,24.49,24.15,24.27,21.792,0.91%,16596
+2022/10/25,24.31,24.6,24.295,24.48,21.98,0.87%,29810
+2022/10/26,24.61,25.1,24.61,25.05,22.492,2.33%,21335
+2022/10/27,25.14,25.292,25.06,25.198,22.625,0.59%,23303
+2022/10/28,24.95,24.995,24.75,24.89,22.348,-1.22%,40454
+2022/10/31,24.61,24.88,24.381,24.593,22.082,-1.19%,39398
+2022/11/1,25.1,25.1,24.86,24.9,22.357,1.25%,40676
+2022/11/2,24.99,25.601,24.94,25.39,22.797,1.97%,727224
+2022/11/3,25.24,25.579,25.138,25.41,22.815,0.08%,53464
+2022/11/4,26.28,26.351,25.96,26.339,23.649,3.66%,177742
+2022/11/7,26.41,26.53,26.06,26.11,23.444,-0.87%,340249
+2022/11/8,26.1,26.1,25.39,25.49,22.887,-2.37%,61131
+2022/11/9,24.95,24.97,24.63,24.63,22.115,-3.37%,60924
+2022/11/10,24.66,25.025,24.61,24.84,22.303,0.85%,33470
+2022/11/11,25.42,25.64,25.083,25.36,22.77,2.09%,47888
+2022/11/14,25.22,25.5,24.61,24.61,22.097,-2.96%,52744
+2022/11/15,24.64,25.395,24.486,25,22.447,1.58%,72739
+2022/11/16,24.65,24.795,24.43,24.73,22.205,-1.08%,99860
+2022/11/17,24.43,24.51,24.04,24.16,21.693,-2.30%,100857
+2022/11/18,23.4,23.83,23.3,23.804,21.373,-1.47%,112257
+2022/11/21,23.22,23.93,22.843,23.85,21.414,0.19%,92204
+2022/11/22,24.14,24.44,24.07,24.23,21.756,1.59%,33227
+2022/11/23,23.73,23.83,23.45,23.59,21.181,-2.64%,33857
+2022/11/25,23.76,23.89,23.25,23.25,20.876,-1.44%,371294
+2022/11/28,22.74,23.42,22.721,23.09,20.732,-0.69%,686157
+2022/11/29,23.57,23.77,23.24,23.54,21.136,1.95%,193239
+2022/11/30,24.08,24.195,23.92,24.14,21.675,2.55%,528514
+2022/12/1,24.49,24.57,23.97,23.98,21.531,-0.66%,136367
+2022/12/2,23.86,24,23.35,23.48,21.082,-2.09%,515928
+2022/12/5,23.73,23.83,22.49,22.57,20.265,-3.88%,72289
+2022/12/6,22.43,22.46,21.69,21.86,19.628,-3.15%,288907
+2022/12/7,21.94,22.01,21.29,21.45,19.26,-1.88%,242414
+2022/12/8,21.59,21.59,21.23,21.33,19.152,-0.56%,331333
+2022/12/9,21.55,21.55,21.15,21.44,19.251,0.52%,151808
+2022/12/12,21.59,22.022,21.59,21.93,19.69,2.29%,43485
+2022/12/13,22.28,22.59,22.28,22.46,20.166,2.42%,41461
+2022/12/14,22.58,22.9,22.49,22.79,20.463,1.47%,159995
+2022/12/15,22.67,22.78,22.37,22.5,20.202,-1.27%,123921
+2022/12/16,21.93,22.22,21.92,21.99,19.744,-2.27%,166581
+2022/12/19,21.87,21.964,21.67,21.84,19.763,-0.68%,62964
+2022/12/20,21.58,21.86,21.42,21.77,19.7,-0.32%,42945
+2022/12/21,22.15,22.27,22.1,22.27,20.152,2.30%,35618
+2022/12/22,22.28,22.28,21.73,21.92,19.835,-1.57%,44626
+2022/12/23,22.14,22.52,22.1,22.471,20.334,2.51%,51102
+2022/12/27,22.52,22.85,22.52,22.73,20.568,1.15%,88290
+2022/12/28,22.73,22.73,22.02,22.37,20.243,-1.58%,44199
+2022/12/29,22,22.27,21.94,22.27,20.152,-0.45%,23704
+2022/12/30,22.335,22.67,22.235,22.67,20.514,1.80%,17019
+2023/1/3,22.08,22.39,21.61,21.76,19.691,-4.01%,135907
+2023/1/4,21.24,21.24,20.962,21.14,19.13,-2.85%,598913
+2023/1/5,21.03,21.22,20.9,21.03,19.03,-0.52%,312171
+2023/1/6,21.2,21.29,20.93,21.01,19.012,-0.10%,13593
+2023/1/9,21.43,21.65,21.3,21.4,19.365,1.86%,40039
+2023/1/10,21.4,21.48,21.15,21.29,19.265,-0.51%,15300
+2023/1/11,21.72,21.903,21.49,21.87,19.79,2.72%,78922
+2023/1/12,22.18,22.27,22.02,22.07,19.971,0.91%,62952
+2023/1/13,22.17,22.36,22.095,22.35,20.224,1.27%,30536
+2023/1/17,22.55,22.64,22.285,22.57,20.424,0.98%,20221
+2023/1/18,22.65,22.742,22.18,22.18,20.071,-1.73%,677495
+2023/1/19,22.4,22.7,22.32,22.58,20.433,1.80%,290551
+2023/1/20,22.77,22.896,22.57,22.84,20.668,1.15%,88177
+2023/1/23,22.94,23.121,22.94,23.07,20.876,1.01%,135652
+2023/1/24,23.08,23.08,22.6,22.65,20.496,-1.82%,213461
+2023/1/25,22.62,22.63,22.37,22.41,20.279,-1.06%,139091
+2023/1/26,22.633,22.65,22.41,22.53,20.387,0.54%,9467
+2023/1/27,22.63,22.63,22.07,22.12,20.016,-1.82%,99573
+2023/1/30,21.84,22.06,21.59,21.592,19.538,-2.39%,34175
+2023/1/31,21.541,22.06,21.541,22.03,19.935,2.03%,26512
+2023/2/1,21.83,21.87,21.15,21.28,19.256,-3.40%,237607
+2023/2/2,21.19,21.31,21.035,21.05,19.048,-1.08%,189847
+2023/2/3,21.05,21.359,20.35,20.37,18.433,-3.23%,44198
+2023/2/6,20.56,20.65,20.145,20.63,18.668,1.28%,58773
+2023/2/7,20.74,21.33,20.74,21.33,19.301,3.39%,18789
+2023/2/8,21.48,21.538,21.18,21.42,19.383,0.42%,33136
+2023/2/9,21.15,21.285,21.026,21.14,19.13,-1.31%,57211
+2023/2/10,21.44,21.73,21.44,21.72,19.654,2.74%,19307
+2023/2/13,21.52,21.772,21.48,21.62,19.564,-0.46%,34864
+2023/2/14,21.4,21.78,21.39,21.77,19.7,0.69%,18634
+2023/2/15,21.53,21.59,21.294,21.56,19.51,-0.96%,124779
+2023/2/16,21.53,21.6,21.32,21.327,19.299,-1.08%,19176
+2023/2/17,20.78,21.01,20.67,20.98,18.985,-1.63%,28255
+2023/2/21,21,21.01,20.795,20.954,18.961,-0.12%,12755
+2023/2/22,20.91,20.915,20.52,20.55,18.596,-1.93%,11525
+2023/2/23,20.79,20.94,20.69,20.92,18.93,1.80%,30907
+2023/2/24,20.74,21.21,20.68,21.21,19.193,1.39%,12242
+2023/2/27,21.24,21.24,21,21.14,19.13,-0.33%,26471
+2023/2/28,21.46,21.46,21.27,21.34,19.311,0.95%,41861
+2023/3/1,21.34,21.69,21.34,21.69,19.627,1.64%,45777
+2023/3/2,21.84,21.84,21.55,21.73,19.663,0.18%,99023
+2023/3/3,21.49,22.24,21.49,22.24,20.125,2.35%,30849
+2023/3/6,21.86,22.13,21.78,22.13,20.025,-0.49%,36513
+2023/3/7,21.99,21.99,21.471,21.51,19.464,-2.80%,43031
+2023/3/8,21.24,21.38,21.15,21.24,19.22,-1.26%,14694
+2023/3/9,21.35,21.47,20.8,20.84,18.858,-1.88%,56176
+2023/3/10,20.93,21.21,20.9,21.13,19.12,1.39%,39978
+2023/3/13,20.55,21.07,20.44,20.82,18.84,-1.47%,77601
+2023/3/14,20.55,20.81,20.19,20.26,18.333,-2.69%,134575
+2023/3/15,19.53,19.69,18.93,19.46,17.609,-3.95%,39578
+2023/3/16,19.02,19.719,18.92,19.56,17.7,0.51%,72040
+2023/3/17,19.58,19.58,19.07,19.269,17.436,-1.49%,20099
+2023/3/20,19.25,19.43,19.12,19.423,17.576,0.80%,64926
+2023/3/21,19.51,19.73,19.46,19.71,17.836,1.48%,56640
+2023/3/22,19.83,19.95,19.74,19.75,17.872,0.20%,13542
+2023/3/23,19.95,20.11,19.58,19.61,17.745,-0.71%,97607
+2023/3/24,19.53,19.703,19.4,19.65,17.781,0.20%,13039
+2023/3/27,19.85,20.32,19.76,20.31,18.378,3.36%,17804
+2023/3/28,20.16,20.469,20.16,20.33,18.397,0.10%,23750
+2023/3/29,20.33,20.42,20.03,20.05,18.143,-1.38%,59390
+2023/3/30,20.12,20.25,19.98,20.2,18.279,0.75%,27958
+2023/3/31,20.39,20.57,20.24,20.544,18.591,1.70%,33247
+2023/4/3,21.21,21.36,21.08,21.21,19.193,3.24%,48340
+2023/4/4,21.29,21.334,20.975,21.13,19.12,-0.38%,418326
+2023/4/5,21.24,21.369,21.135,21.33,19.301,0.95%,33939
+2023/4/6,21.3,21.3,21.12,21.2,19.184,-0.61%,37338
+2023/4/10,21.19,21.369,21.19,21.22,19.202,0.09%,20089
+2023/4/11,21.2,21.45,21.2,21.405,19.369,0.87%,12299
+2023/4/12,21.47,21.74,21.47,21.71,19.645,1.42%,29434
+2023/4/13,21.61,21.71,21.51,21.55,19.501,-0.74%,61345
+2023/4/14,21.54,21.66,21.47,21.57,19.519,0.09%,46230
+2023/4/17,21.48,21.53,21.21,21.354,19.323,-1.00%,8969
+2023/4/18,21.2,21.45,21.2,21.28,19.256,-0.35%,9697
+2023/4/19,21.02,21.065,20.88,20.916,18.926,-1.71%,23680
+2023/4/20,20.51,20.6,20.45,20.47,18.523,-2.13%,15487
+2023/4/21,20.67,20.75,20.56,20.64,18.677,0.83%,25292
+2023/4/24,20.6,21.03,20.6,20.97,18.976,1.60%,24145
+2023/4/25,20.5,20.571,20.392,20.42,18.478,-2.62%,8848
+2023/4/26,20.28,20.375,19.816,19.86,17.971,-2.74%,14226
+2023/4/27,19.9,19.96,19.74,19.878,17.988,0.09%,13763
+2023/4/28,19.89,20.26,19.88,20.26,18.333,1.92%,14934
+2023/5/1,19.97,20.12,19.842,20.09,18.179,-0.84%,24583
+2023/5/2,19.67,19.68,19.19,19.24,17.41,-4.23%,260932
+2023/5/3,18.85,18.85,18.541,18.562,16.797,-3.52%,44064
+2023/5/4,18.62,18.85,18.5,18.62,16.849,0.31%,30242
+2023/5/5,19.19,19.28,19.14,19.25,17.419,3.38%,19327
+2023/5/8,19.62,19.7,19.48,19.57,17.709,1.66%,8507
+2023/5/9,19.56,19.809,19.33,19.74,17.863,0.87%,17122
+2023/5/10,19.7,19.7,19.52,19.663,17.793,-0.39%,12039
+2023/5/11,19.37,19.46,19.231,19.39,17.546,-1.39%,14999
+2023/5/12,19.33,19.39,19.033,19.08,17.265,-1.60%,18065
+2023/5/15,19.2,19.43,19.2,19.4,17.555,1.68%,29620
+2023/5/16,19.43,19.49,19.25,19.25,17.419,-0.77%,51602
+2023/5/17,19.55,19.84,19.46,19.83,17.944,3.01%,27976
+2023/5/18,19.73,19.73,19.56,19.68,17.808,-0.76%,23904
+2023/5/19,19.81,19.835,19.437,19.59,17.727,-0.46%,27215
+2023/5/22,19.45,19.62,19.45,19.58,17.718,-0.05%,32288
+2023/5/23,19.75,19.83,19.69,19.73,17.854,0.77%,30874
+2023/5/24,20,20.029,19.85,19.99,18.089,1.32%,17136
+2023/5/25,19.66,19.73,19.37,19.58,17.718,-2.05%,29165
+2023/5/26,19.81,19.83,19.731,19.83,17.944,1.28%,16806
+2023/5/30,19.239,19.28,19.03,19.13,17.311,-3.53%,28966
+2023/5/31,19.04,19.119,18.74,18.74,16.958,-2.04%,5390
+2023/6/1,18.74,19.33,18.74,19.15,17.329,2.19%,35663
+2023/6/2,19.56,19.64,19.418,19.6,17.736,2.35%,99469
+2023/6/5,19.88,19.88,19.58,19.58,17.718,-0.10%,56815
+2023/6/6,19.35,19.675,19.35,19.54,17.682,-0.20%,29606
+2023/6/7,19.68,19.91,19.68,19.81,17.926,1.38%,9047
+2023/6/8,19.7,19.78,19.21,19.52,17.664,-1.46%,50144
+2023/6/9,19.56,19.675,19.369,19.39,17.546,-0.67%,31009
+2023/6/12,18.98,18.98,18.75,18.792,17.005,-3.08%,49112
+2023/6/13,19.32,19.4,19.271,19.275,17.442,2.57%,32614
+2023/6/14,19.47,19.52,19.097,19.18,17.356,-0.49%,44379
+2023/6/15,19.356,19.74,19.34,19.702,17.828,2.72%,18983
+2023/6/16,19.73,20,19.73,19.97,18.071,1.36%,11195
+2023/6/20,19.75,19.75,19.455,19.72,17.845,-1.25%,16916
+2023/6/21,19.62,20,19.62,20,18.098,1.42%,14085
+2023/6/22,19.47,19.61,19.35,19.421,17.574,-2.90%,16721
+2023/6/23,19.13,19.39,19.13,19.37,17.528,-0.26%,15303
+2023/6/26,19.26,19.579,19.26,19.51,17.655,0.72%,16176
+2023/6/27,19.49,19.54,19.12,19.2,17.374,-1.59%,13802
+2023/6/28,19.19,19.55,19.11,19.415,17.569,1.12%,18110
+2023/6/29,19.49,19.65,19.41,19.57,17.709,0.80%,7763
+2023/6/30,19.61,19.82,19.61,19.796,17.914,1.15%,11695
+2023/7/3,19.79,19.85,19.62,19.646,17.777,-0.76%,10038
+2023/7/5,19.99,20.045,19.83,19.97,18.071,1.65%,91581
+2023/7/6,19.92,19.941,19.61,19.935,18.039,-0.18%,7469
+2023/7/7,19.9,20.32,19.9,20.25,18.324,1.58%,25184
+2023/7/10,20.26,20.449,20.17,20.3,18.369,0.25%,26681
+2023/7/11,20.4,20.669,20.4,20.65,18.687,1.72%,19404
+2023/7/12,20.78,20.89,20.72,20.866,18.882,1.05%,84026
+2023/7/13,20.84,21.1,20.79,21.097,19.09,1.11%,18959
+2023/7/14,21.01,21.06,20.723,20.73,18.759,-1.74%,16906
+2023/7/17,20.61,20.705,20.54,20.58,18.623,-0.72%,50219
+2023/7/18,20.69,20.939,20.69,20.873,18.888,1.42%,14827
+2023/7/19,20.97,21.094,20.831,20.89,18.903,0.08%,15801
+2023/7/20,21.07,21.07,20.834,21.024,19.025,0.64%,8324
+2023/7/21,21.2,21.38,21.19,21.31,19.283,1.36%,13523
+2023/7/24,21.43,21.79,21.37,21.71,19.645,1.88%,27869
+2023/7/25,21.66,21.81,21.58,21.77,19.7,0.28%,34197
+2023/7/26,21.68,21.799,21.68,21.761,19.692,-0.04%,15796
+2023/7/27,21.81,22.05,21.735,21.94,19.853,0.82%,14557
+2023/7/28,21.92,22.15,21.91,22.14,20.034,0.91%,21446
+2023/7/31,22.23,22.38,22.18,22.33,20.206,0.86%,22942
+2023/8/1,22.28,22.39,22.181,22.315,20.193,-0.07%,94284
+2023/8/2,22.27,22.28,21.818,21.98,19.89,-1.50%,275012
+2023/8/3,22,22.339,22,22.3,20.179,1.46%,9018
+2023/8/4,22.38,22.577,22.27,22.46,20.324,0.72%,24995
+2023/8/7,22.47,22.52,22.32,22.52,20.378,0.27%,8979
+2023/8/8,22.13,22.65,22.02,22.605,20.455,0.38%,83939
+2023/8/9,22.8,22.935,22.709,22.915,20.736,1.37%,12034
+2023/8/10,22.8,22.85,22.6,22.68,20.523,-1.03%,26504
+2023/8/11,22.68,22.8,22.64,22.66,20.505,-0.09%,47499
+2023/8/14,22.54,22.66,22.47,22.53,20.387,-0.57%,34912
+2023/8/15,22.47,22.47,22.18,22.3,20.179,-1.02%,26637
+2023/8/16,22.38,22.39,21.99,21.99,19.899,-1.39%,33977
+2023/8/17,22.36,22.36,22.13,22.16,20.053,0.77%,39298
+2023/8/18,22.16,22.375,22.16,22.34,20.215,0.81%,4883
+2023/8/21,22.46,22.47,22.21,22.238,20.123,-0.46%,19981
+2023/8/22,22.31,22.31,22.2,22.236,20.122,-0.01%,6723
+2023/8/23,21.89,22.13,21.84,21.992,19.9,-1.10%,7713
+2023/8/24,21.84,22.08,21.81,22.06,19.962,0.31%,19527
+2023/8/25,22.22,22.435,22.175,22.34,20.215,1.27%,15827
+2023/8/28,22.31,22.413,22.179,22.21,20.098,-0.58%,9963
+2023/8/29,22.27,22.36,22.04,22.36,20.234,0.68%,13538
+2023/8/30,22.41,22.48,22.303,22.409,20.277,0.22%,8353
+2023/8/31,22.49,22.678,22.45,22.678,20.521,1.20%,23134
+2023/9/1,22.9,23.03,22.9,23.03,20.84,1.55%,31691
+2023/9/5,23.37,23.51,23.232,23.288,21.073,1.12%,48136
+2023/9/6,23.16,23.45,23.11,23.4,21.175,0.48%,21796
+2023/9/7,23.31,23.38,23.23,23.35,21.129,-0.21%,15361
+2023/9/8,23.47,23.6,23.42,23.53,21.292,0.77%,15795
+2023/9/11,23.668,23.68,23.555,23.655,21.405,0.53%,27653
+2023/9/12,23.83,23.95,23.83,23.91,21.636,1.08%,46131
+2023/9/13,23.89,24.01,23.83,23.98,21.699,0.29%,101781
+2023/9/14,24.17,24.29,24.17,24.25,21.944,1.13%,98032
+2023/9/15,24.05,24.18,24.01,24.15,21.853,-0.41%,17441
+2023/9/18,24.2,24.26,24.05,24.18,21.88,0.12%,23039
+2023/9/19,24.24,24.28,24.065,24.19,21.889,0.04%,23138
+2023/9/20,23.84,24.081,23.79,23.8,21.536,-1.61%,22533
+2023/9/21,24.04,24.11,23.79,23.79,21.528,-0.04%,9082
+2023/9/22,24,24.01,23.63,23.719,21.463,-0.30%,21259
+2023/9/25,23.66,23.67,23.464,23.61,21.365,-0.46%,6546
+2023/9/26,23.53,23.691,23.465,23.682,21.43,0.30%,16541
+2023/9/27,23.93,24.07,23.93,23.974,21.694,1.23%,13811
+2023/9/28,23.88,23.92,23.66,23.72,21.464,-1.06%,23385
+2023/9/29,23.743,23.743,23.36,23.41,21.184,-1.31%,87822
+2023/10/2,23.49,23.49,23.1,23.165,20.962,-1.05%,116531
+2023/10/3,23.15,23.198,23.04,23.19,20.985,0.11%,28521
+2023/10/4,22.68,22.98,21.945,22.02,19.926,-5.05%,28266
+2023/10/5,21.64,21.929,21.56,21.7,19.636,-1.45%,703927
+2023/10/6,21.85,21.86,21.64,21.71,19.645,0.05%,51672
+2023/10/9,22.31,22.44,22.223,22.43,20.297,3.32%,16951
+2023/10/10,22.49,22.5,22.3,22.48,20.342,0.22%,7708
+2023/10/11,22.28,22.339,22.08,22.321,20.198,-0.71%,41288
+2023/10/12,22.5,22.5,22.06,22.239,20.124,-0.37%,36163
+2023/10/13,22.75,23.142,22.75,23.11,20.912,3.92%,10864
+2023/10/16,23.095,23.11,22.9,23.07,20.876,-0.17%,104350
+2023/10/17,22.92,23.13,22.837,23.12,20.921,0.22%,10556
+2023/10/18,23.34,23.46,23.27,23.42,21.193,1.30%,43500
+2023/10/19,23.32,23.75,23.21,23.735,21.478,1.35%,681323
+2023/10/20,23.78,23.82,23.46,23.58,21.337,-0.65%,441964
+2023/10/23,23.36,23.45,23.041,23.17,20.966,-1.74%,50152
+2023/10/24,22.97,22.97,22.52,22.72,20.559,-1.94%,51311
+2023/10/25,22.82,23.11,22.53,23.03,20.84,1.36%,23863
+2023/10/26,22.659,22.85,22.65,22.78,20.614,-1.09%,10647
+2023/10/27,22.94,23.204,22.69,23.1,20.903,1.40%,20786
+2023/10/30,22.83,22.89,22.39,22.511,20.37,-2.55%,19738
+2023/10/31,22.64,22.695,22.351,22.43,20.297,-0.36%,20738
+2023/11/1,22.77,22.83,22.23,22.32,20.197,-0.49%,121350
+2023/11/2,22.39,22.808,22.37,22.79,20.623,2.11%,149015
+2023/11/3,22.55,22.76,22.261,22.4,20.27,-1.71%,109974
+2023/11/6,22.61,22.667,22.47,22.475,20.337,0.33%,11213
+2023/11/7,21.93,21.94,21.633,21.66,19.6,-3.63%,35218
+2023/11/8,21.54,21.6,21.17,21.26,19.238,-1.85%,31190
+2023/11/9,21.284,21.55,21.215,21.242,19.221,-0.08%,143748
+2023/11/10,21.47,21.68,21.42,21.54,19.491,1.40%,77829
+2023/11/13,21.56,21.95,21.56,21.93,19.844,1.81%,14320
+2023/11/14,22.01,22.2,21.81,21.82,19.745,-0.50%,111803
+2023/11/15,21.63,21.79,21.586,21.63,19.573,-0.87%,52817
+2023/11/16,21.18,21.18,20.641,20.73,18.759,-4.16%,42451
+2023/11/17,20.92,21.37,20.92,21.29,19.265,2.70%,88664
+2023/11/20,21.68,21.85,21.61,21.66,19.6,1.74%,78259
+2023/11/21,21.59,21.79,21.55,21.78,19.709,0.55%,26351
+2023/11/22,20.96,21.61,20.9,21.561,19.511,-1.01%,68893
+2023/11/24,21.46,21.65,21.35,21.35,19.32,-0.98%,3686
+2023/11/27,21.21,21.38,21.115,21.18,19.166,-0.80%,34773
+2023/11/28,21.25,21.63,21.23,21.445,19.406,1.25%,19111
+2023/11/29,21.59,21.8,21.24,21.75,19.681,1.42%,40478
+2023/11/30,21.94,22.07,21.09,21.12,19.111,-2.90%,50944
+2023/12/1,21.21,21.42,20.83,20.843,18.861,-1.31%,68371
+2023/12/4,20.64,20.95,20.46,20.73,18.759,-0.54%,1053130
+2023/12/5,20.81,20.89,20.46,20.47,18.523,-1.25%,227147
+2023/12/6,20.05,20.16,19.736,19.78,17.899,-3.37%,35691
+2023/12/7,19.8,19.99,19.65,19.78,17.899,0.00%,590288
+2023/12/8,20,20.08,19.9,20.029,18.124,1.26%,86905
+2023/12/11,19.9,20.06,19.8,20.06,18.152,0.15%,39908
+2023/12/12,19.65,19.65,19.39,19.445,17.596,-3.07%,57671
+2023/12/13,19.5,19.79,19.5,19.79,17.908,1.77%,178541
+2023/12/14,20.12,20.31,20.12,20.23,18.306,2.22%,845224
+2023/12/15,20.28,20.42,20.08,20.32,18.388,0.44%,138320
+2023/12/18,20.07,20.18,19.775,19.8,18.588,-2.56%,43560
+2023/12/19,19.77,20.05,19.77,20.05,18.823,1.26%,44849
+2023/12/20,20.14,20.14,19.78,19.78,18.569,-1.35%,70273
+2023/12/21,19.64,19.81,19.64,19.77,18.56,-0.05%,29873
+2023/12/22,19.87,19.89,19.59,19.593,18.394,-0.90%,18877
+2023/12/26,20.02,20.02,19.8,19.83,18.616,1.21%,126500
+2023/12/27,19.86,19.934,19.61,19.61,18.41,-1.11%,39458
+2023/12/28,19.52,19.666,19.26,19.3,18.119,-1.58%,23654
+2023/12/29,19.41,19.41,19.13,19.19,18.016,-0.57%,52819
+2024/1/2,19.4,19.4,19.04,19.09,17.922,-0.52%,41916
+2024/1/3,19.42,19.68,19.42,19.65,18.447,2.93%,627820
+2024/1/4,19.6,19.639,19.25,19.479,18.287,-0.87%,10402
+2024/1/5,19.65,19.737,19.6,19.68,18.476,1.03%,17114
+2024/1/8,19.09,19.28,18.99,19.28,18.1,-2.03%,25960
+2024/1/9,19.36,19.635,19.36,19.509,18.315,1.19%,22593
+2024/1/10,19.54,19.62,19.26,19.31,18.128,-1.02%,24476
+2024/1/11,19.68,19.81,19.499,19.574,18.376,1.37%,193515
+2024/1/12,20,20.03,19.66,19.74,18.532,0.85%,14867
+2024/1/16,19.68,19.71,19.45,19.451,18.26,-1.46%,56408
+2024/1/17,19.32,19.58,19.279,19.551,18.354,0.51%,133566
+2024/1/18,19.61,19.741,19.49,19.71,18.504,0.81%,36138
+2024/1/19,19.77,19.77,19.48,19.585,18.386,-0.63%,71541
+2024/1/22,19.55,19.841,19.55,19.76,18.551,0.89%,23490
+2024/1/23,19.65,19.8,19.64,19.765,18.555,0.03%,15771
+2024/1/24,19.83,20.02,19.77,19.93,18.711,0.83%,32600
+2024/1/25,20.11,20.237,20.03,20.184,18.949,1.27%,27704
+2024/1/26,20.13,20.45,19.991,20.45,19.198,1.32%,22755
+2024/1/29,20.1,20.23,20.08,20.17,18.936,-1.37%,68371
+2024/1/30,20.1,20.33,20.03,20.28,19.039,0.55%,85568
+2024/1/31,20.26,20.26,19.94,19.97,18.748,-1.53%,30579
+2024/2/1,20.08,20.083,19.565,19.568,18.37,-2.01%,82372
+2024/2/2,19.315,19.409,19.23,19.28,18.1,-1.47%,7985
+2024/2/5,19.265,19.53,19.2,19.53,18.335,1.30%,13857
+2024/2/6,19.51,19.65,19.498,19.579,18.381,0.25%,88700
+2024/2/7,19.61,19.75,19.61,19.722,18.515,0.73%,19630
+2024/2/8,19.91,20.138,19.91,20.076,18.847,1.79%,13147
+2024/2/9,20.17,20.27,20.14,20.21,18.973,0.67%,13058
+2024/2/12,20.2,20.26,20.13,20.22,18.982,0.05%,24437
+2024/2/13,20.28,20.28,20.11,20.145,18.912,-0.37%,10136
+2024/2/14,20.2,20.22,19.79,19.817,18.604,-1.63%,54561
+2024/2/15,19.83,20.066,19.83,19.97,18.748,0.77%,11948
+2024/2/16,19.89,20.05,19.89,19.99,18.767,0.10%,10048
+2024/2/20,19.9,19.9,19.65,19.725,18.518,-1.33%,16655
+2024/2/21,19.6,19.919,19.6,19.919,18.7,0.98%,11029
+2024/2/22,19.74,20.06,19.74,20.01,18.785,0.46%,10662
+2024/2/23,19.66,19.7,19.601,19.612,18.412,-1.99%,10869
+2024/2/26,19.69,19.97,19.69,19.88,18.663,1.37%,56316
+2024/2/27,20.03,20.084,19.94,20.02,18.795,0.70%,23868
+2024/2/28,20.09,20.12,19.81,19.88,18.663,-0.70%,19794
+2024/2/29,19.8,20.006,19.8,19.882,18.665,0.01%,10522
+2024/3/1,20.1,20.23,20.03,20.06,18.832,0.90%,41178
+2024/3/4,20.17,20.17,19.99,20.06,18.832,0.00%,14984
+2024/3/5,19.95,20.009,19.85,19.91,18.691,-0.75%,7885
+2024/3/6,20.06,20.23,20.04,20.045,18.818,0.68%,39130
+2024/3/7,19.91,20.2,19.91,20.06,18.832,0.07%,5999
+2024/3/8,19.97,19.97,19.82,19.84,18.626,-1.10%,11064
+2024/3/11,19.79,20.04,19.7,20.01,18.785,0.86%,13907
+2024/3/12,19.895,20.007,19.895,19.92,18.701,-0.45%,4009
+2024/3/13,20.19,20.32,20.13,20.32,19.076,2.01%,18092
+2024/3/14,20.44,20.57,20.43,20.549,19.291,1.13%,7574
+2024/3/15,20.51,20.63,20.49,20.576,19.317,0.13%,9313
+2024/3/18,20.83,20.91,20.74,20.91,19.63,1.62%,11918
+2024/3/19,20.91,20.97,20.91,20.966,19.682,0.27%,3743
+2024/3/20,20.72,20.74,20.61,20.71,19.443,-1.22%,14661
+2024/3/21,20.4,20.66,20.4,20.63,19.367,-0.39%,15193
+2024/3/22,20.611,20.625,20.49,20.505,19.25,-0.61%,9763
+2024/3/25,20.63,20.82,20.63,20.72,19.452,1.05%,7907
+2024/3/26,20.7,20.701,20.52,20.538,19.281,-0.88%,13035
+2024/3/27,20.44,20.54,20.43,20.52,19.264,-0.09%,58872
+2024/3/28,20.62,20.8,20.62,20.72,19.452,0.97%,13219
+2024/4/1,20.72,20.898,20.71,20.83,19.555,0.53%,48302
+2024/4/2,21,21.21,20.961,21.21,19.912,1.82%,21418
+2024/4/3,21.42,21.42,21.32,21.37,20.062,0.75%,6820
+2024/4/4,21.35,21.516,21.181,21.5,20.184,0.61%,10348
+2024/4/5,21.58,21.69,21.505,21.51,20.194,0.05%,20595
+2024/4/8,21.56,21.56,21.26,21.452,20.139,-0.27%,12044
+2024/4/9,21.47,21.54,21.26,21.3,19.996,-0.71%,9108
+2024/4/10,21.36,21.5,21.25,21.5,20.184,0.94%,29497
+2024/4/11,21.44,21.44,21.23,21.4,20.09,-0.47%,99842
+2024/4/12,21.77,21.799,21.504,21.52,20.203,0.56%,11297
+2024/4/15,21.37,21.47,21.2,21.47,20.156,-0.23%,146597
+2024/4/16,21.4,21.51,21.31,21.5,20.184,0.14%,9987
+2024/4/17,21.29,21.33,20.89,20.93,19.649,-2.65%,48169
+2024/4/18,20.91,20.94,20.76,20.79,19.518,-0.67%,14879
+2024/4/19,20.78,20.92,20.772,20.79,19.518,0.00%,25707
+2024/4/22,20.59,20.84,20.56,20.81,19.536,0.10%,75608
+2024/4/23,20.71,21.04,20.67,21.01,19.724,0.96%,14389
+2024/4/24,20.94,21.05,20.86,20.98,19.696,-0.14%,16034
+2024/4/25,20.9,21.11,20.78,21.09,19.799,0.52%,12868
+2024/4/26,21.22,21.25,21.04,21.1,19.809,0.05%,11235
+2024/4/29,21.18,21.185,20.94,20.98,19.696,-0.57%,7474
+2024/4/30,20.81,20.85,20.613,20.72,19.452,-1.24%,22814
+2024/5/1,20.55,20.697,20.17,20.19,18.954,-2.56%,76789
+2024/5/2,20.19,20.34,20.117,20.236,18.997,0.23%,9063
+2024/5/3,20.24,20.245,20.149,20.17,18.936,-0.33%,4722
+2024/5/6,20.23,20.39,20.23,20.316,19.073,0.72%,23124
+2024/5/7,20.25,20.356,20.181,20.28,19.039,-0.18%,31690
+2024/5/8,20.08,20.29,20.08,20.28,19.039,0.00%,6301
+2024/5/9,20.33,20.335,20.22,20.335,19.091,0.27%,38348
+2024/5/10,20.32,20.324,20.12,20.124,18.892,-1.04%,2032
+2024/5/13,20.19,20.269,20.17,20.269,19.028,0.72%,6920
+2024/5/14,20.07,20.095,20.03,20.095,18.865,-0.86%,4416
+2024/5/15,19.98,20.22,19.915,20.208,18.971,0.56%,20614
+2024/5/16,20.36,20.372,20.271,20.356,19.11,0.73%,17652
+2024/5/17,20.42,20.57,20.42,20.562,19.303,1.01%,6289
+2024/5/20,20.48,20.66,20.45,20.56,19.302,-0.01%,18043
+2024/5/21,20.42,20.52,20.318,20.42,19.17,-0.68%,21073
+2024/5/22,20.19,20.3,20.124,20.143,18.91,-1.36%,6110
+2024/5/23,20.44,20.44,19.98,20.04,18.814,-0.51%,24002
+2024/5/24,20.06,20.173,20.06,20.173,18.938,0.66%,5707
+2024/5/28,20.45,20.64,20.43,20.635,19.372,2.29%,7728
+2024/5/29,20.6,20.6,20.412,20.412,19.163,-1.08%,7875
+2024/5/30,20.29,20.458,20.14,20.148,18.915,-1.29%,18300
+2024/5/31,20.23,20.28,20.02,20.09,18.86,-0.29%,8673
+2024/6/3,20.01,20.01,19.567,19.567,18.369,-2.60%,24348
+2024/6/4,19.4,19.44,19.28,19.365,18.18,-1.03%,621998
+2024/6/5,19.42,19.51,19.33,19.5,18.307,0.70%,6099
+2024/6/6,19.589,19.81,19.589,19.805,18.593,1.56%,4236
+2024/6/7,19.85,19.86,19.786,19.802,18.59,-0.02%,10999
+2024/6/10,19.942,20.225,19.942,20.225,18.987,2.14%,9888
+2024/6/11,20.21,20.375,20.179,20.305,19.062,0.40%,2748
+2024/6/12,20.55,20.57,20.27,20.348,19.103,0.21%,19023
+2024/6/13,20.46,20.495,20.37,20.384,19.137,0.18%,4606
+2024/6/14,20.465,20.465,20.336,20.336,19.091,-0.24%,11446
+2024/6/17,20.41,20.58,20.41,20.555,19.297,1.08%,12986
+2024/6/18,20.55,20.819,20.55,20.8,19.527,1.19%,8062
+2024/6/20,20.92,20.93,20.855,20.861,19.584,0.29%,3595
+2024/6/21,20.95,20.95,20.73,20.755,19.485,-0.51%,6997
+2024/6/24,20.77,20.975,20.77,20.96,19.677,0.99%,8117
+2024/6/25,20.99,21.02,20.8,20.825,19.55,-0.64%,16186
+2024/6/26,20.821,21.04,20.8,20.881,19.603,0.27%,18954
+2024/6/27,21.02,21.05,20.9,20.975,19.691,0.45%,7920
+2024/6/28,21.02,21.02,20.846,20.873,19.595,-0.49%,12799
+2024/7/1,21.09,21.29,20.98,21.258,19.957,1.84%,12071
+2024/7/2,21.38,21.38,21.22,21.272,19.97,0.07%,12496
+2024/7/3,21.23,21.329,21.21,21.312,20.008,0.19%,14868
+2024/7/5,21.45,21.51,21.25,21.275,19.973,-0.17%,59931
+2024/7/8,21.14,21.21,21.07,21.09,19.799,-0.87%,322386
+2024/7/9,21,21.045,20.85,20.876,19.599,-1.01%,6005
+2024/7/10,20.75,20.97,20.72,20.896,19.617,0.10%,60805
+2024/7/11,20.94,20.95,20.815,20.938,19.657,0.20%,17205
+2024/7/12,20.93,20.96,20.85,20.85,19.574,-0.42%,5602
+2024/7/15,20.85,20.85,20.71,20.774,19.503,-0.36%,15059
+2024/7/16,20.47,20.659,20.47,20.56,19.302,-1.03%,34841
+2024/7/17,20.64,20.74,20.64,20.715,19.447,0.75%,24026
+2024/7/18,20.685,20.81,20.667,20.667,19.402,-0.23%,8758
+2024/7/19,20.63,20.65,20.25,20.28,19.039,-1.87%,3280
+2024/7/22,20.21,20.32,20.141,20.312,19.069,0.16%,209169
+2024/7/23,20.12,20.17,19.95,20.065,18.837,-1.22%,101580
+2024/7/24,20.145,20.235,20.1,20.158,18.924,0.46%,19721
+2024/7/25,19.99,20.3,19.99,20.28,19.039,0.61%,23389
+2024/7/26,20.11,20.14,19.9,20.01,18.785,-1.33%,46896
+2024/7/29,20.11,20.14,19.74,19.8,18.588,-1.05%,16615
+2024/7/30,19.67,19.71,19.61,19.7,18.494,-0.51%,9616
+2024/7/31,20.09,20.37,20.07,20.35,19.105,3.30%,13011
+2024/8/1,20.41,20.41,19.97,20.083,18.854,-1.31%,12684
+2024/8/2,19.53,19.53,19.25,19.394,18.207,-3.43%,13522
+2024/8/5,19.05,19.46,19.05,19.46,18.269,0.34%,36931
+2024/8/6,19.363,19.38,19.231,19.231,18.054,-1.18%,5201
+2024/8/7,19.6,19.665,19.6,19.664,18.46,2.25%,2763
+2024/8/8,19.59,19.865,19.58,19.825,18.612,0.82%,5290
+2024/8/9,19.79,19.94,19.77,19.94,18.72,0.58%,10904
+2024/8/12,20.2,20.428,20.128,20.36,19.114,2.11%,12738
+2024/8/13,20.254,20.254,20.155,20.168,18.934,-0.94%,6372
+2024/8/14,20.19,20.19,19.979,19.979,18.756,-0.94%,948
+2024/8/15,20.08,20.24,20.08,20.137,18.905,0.79%,9145
+2024/8/16,19.93,19.93,19.79,19.83,18.616,-1.52%,12746
+2024/8/19,19.82,19.84,19.435,19.48,18.288,-1.77%,25668
+2024/8/20,19.5,19.58,19.335,19.355,18.17,-0.64%,13162
+2024/8/21,19.44,19.44,19.019,19.125,17.955,-1.19%,14896
+2024/8/22,19.17,19.31,19.11,19.255,18.077,0.68%,5385
+2024/8/23,19.52,19.65,19.52,19.635,18.433,1.97%,4759
+2024/8/26,20.03,20.11,19.94,19.962,18.74,1.67%,13897
+2024/8/27,19.724,19.73,19.63,19.665,18.461,-1.49%,6207
+2024/8/28,19.445,19.62,19.35,19.402,18.215,-1.34%,54951
+2024/8/29,19.61,19.74,19.59,19.705,18.499,1.56%,48232
+2024/8/30,19.39,19.425,19.34,19.34,18.156,-1.85%,2714
+2024/9/3,18.84,18.84,18.649,18.692,17.548,-3.35%,25641
+2024/9/4,18.55,18.62,18.397,18.397,17.271,-1.58%,3970
+2024/9/5,18.58,18.69,18.4,18.486,17.354,0.48%,25219
+2024/9/6,18.16,18.635,18.041,18.218,17.103,-1.45%,4732
+2024/9/9,18.11,18.301,18.11,18.224,17.109,0.03%,14111
+2024/9/10,18.23,18.23,17.61,17.782,16.694,-2.43%,20520
+2024/9/11,17.96,18.03,17.675,17.961,16.862,1.01%,5005
+2024/9/12,18.14,18.376,18.14,18.341,17.218,2.12%,8038
+2024/9/13,18.36,18.44,18.18,18.265,17.147,-0.41%,12221
+2024/9/16,18.4,18.5,18.4,18.497,17.365,1.27%,6988
+2024/9/17,18.534,18.76,18.534,18.706,17.562,1.13%,2912
+2024/9/18,18.55,18.71,18.51,18.511,17.378,-1.04%,17128
+2024/9/19,18.8,19.01,18.77,18.93,17.772,2.26%,7997
+2024/9/20,18.86,19,18.82,18.99,17.828,0.32%,8502
+2024/9/23,18.99,19.1,18.65,18.88,17.725,-0.58%,8441
+2024/9/24,19.17,19.17,19.02,19.09,17.922,1.11%,31601
+2024/9/25,18.97,19.05,18.72,18.834,17.681,-1.34%,24542
+2024/9/26,18.32,18.561,18.3,18.345,17.222,-2.60%,5316
+2024/9/27,18.391,18.59,18.285,18.59,17.452,1.34%,8346
+2024/9/30,18.53,18.73,18.51,18.589,17.451,-0.01%,10760
+2024/10/1,18.35,19.28,18.35,19.008,17.844,2.25%,12463
+2024/10/2,19.43,19.433,18.94,19.18,18.006,0.90%,19318
+2024/10/3,19.4,19.94,19.4,19.87,18.654,3.60%,41208
+2024/10/4,19.98,20.15,19.94,19.95,18.729,0.40%,8426
+2024/10/7,20.19,20.619,20.19,20.588,19.328,3.20%,8267
+2024/10/8,20.07,20.07,19.61,19.87,18.654,-3.49%,26840
+2024/10/9,19.48,19.655,19.37,19.655,18.452,-1.08%,4132
+2024/10/10,19.82,20.3,19.82,20.257,19.017,3.06%,14455
+2024/10/11,20.1,20.219,20.1,20.21,18.973,-0.23%,6141
+2024/10/14,19.833,19.88,19.78,19.816,18.603,-1.95%,6958
+2024/10/15,19.03,19.16,18.94,19.13,17.959,-3.46%,9253
+2024/10/16,19.07,19.07,18.9,19.036,17.871,-0.49%,14753
+2024/10/17,18.98,19.086,18.8,19.086,17.918,0.26%,11448
+2024/10/18,18.88,18.88,18.655,18.78,17.631,-1.60%,11780
+2024/10/21,18.98,19.05,18.9,18.965,17.804,0.99%,9439
+2024/10/22,19.15,19.466,19.15,19.43,18.241,2.45%,23945
+2024/10/23,19.27,19.349,19.141,19.3,18.119,-0.67%,18061
+2024/10/24,19.3,19.39,19.05,19.24,18.062,-0.31%,16898
+2024/10/25,19.368,19.505,19.35,19.475,18.283,1.22%,27868
+2024/10/28,18.51,18.6,18.428,18.53,17.396,-4.85%,15535
+2024/10/29,18.45,18.47,18.25,18.42,17.293,-0.59%,51306
+2024/10/30,18.59,18.81,18.59,18.81,17.659,2.12%,18460
+2024/10/31,18.88,19.2,18.818,19.158,17.985,1.85%,62857
+2024/11/1,19.3,19.3,18.88,18.885,17.729,-1.42%,23387
+2024/11/4,19.3,19.455,19.24,19.433,18.243,2.90%,11792
+2024/11/5,19.59,19.65,19.415,19.55,18.353,0.60%,7790
+2024/11/6,19.22,19.53,19.22,19.47,18.278,-0.41%,4273
+2024/11/7,19.3,19.59,19.3,19.51,18.316,0.21%,19094
+2024/11/8,19.34,19.34,19.13,19.18,18.006,-1.69%,6709
+2024/11/11,18.88,18.97,18.82,18.86,17.706,-1.67%,14977
+2024/11/12,19.02,19.03,18.8,18.8,17.649,-0.32%,20932
+2024/11/13,18.69,19,18.63,18.859,17.705,0.31%,12548
+2024/11/14,19.1,19.1,18.87,18.87,17.715,0.06%,5312
+2024/11/15,18.8,18.92,18.6,18.63,17.49,-1.27%,19830
+2024/11/18,18.85,19.23,18.85,19.18,18.006,2.95%,35079
+2024/11/19,19.29,19.36,19.16,19.25,18.071,0.36%,15597
+2024/11/20,19.4,19.404,19.205,19.297,18.116,0.24%,8707
+2024/11/21,19.53,19.542,19.35,19.529,18.334,1.20%,10268
+2024/11/22,19.33,19.63,19.33,19.56,18.363,0.16%,12727
+2024/11/25,19.33,19.382,19.13,19.182,18.008,-1.93%,6061
+2024/11/26,19.3,19.37,19.06,19.13,17.959,-0.27%,7872
+2024/11/27,18.99,19.075,18.84,18.96,17.8,-0.89%,5172
+2024/11/29,19.15,19.16,18.99,18.99,17.828,0.16%,10325
+2024/12/2,19.01,19.01,18.78,18.826,17.674,-0.86%,13962
+2024/12/3,19.06,19.2,18.965,19.14,17.969,1.67%,50391
+2024/12/4,19.22,19.22,18.92,18.95,17.79,-0.99%,18361
+2024/12/5,18.99,19.01,18.78,18.87,17.715,-0.42%,12888
+2024/12/6,18.64,18.71,18.54,18.59,17.452,-1.48%,33565
+2024/12/9,18.84,19.005,18.84,18.85,17.696,1.40%,12780
+2024/12/10,18.86,18.98,18.83,18.855,17.701,0.03%,23034
+2024/12/11,19.07,19.25,19.04,19.229,18.052,1.98%,4501
+2024/12/12,19.027,19.29,18.99,19.25,18.072,0.11%,15252
+2024/12/13,19.28,19.43,19.28,19.38,18.194,0.68%,11053
+2024/12/16,19.36,19.36,19.23,19.26,18.081,-0.62%,10611
+2024/12/17,19.07,19.16,18.92,19.135,17.964,-0.65%,15579
+2024/12/18,19.2,19.347,19.04,19.04,17.875,-0.50%,9495
+2024/12/19,19.26,19.26,19.01,19.05,17.884,0.05%,19331
+2024/12/20,18.93,19.17,18.93,19.17,17.997,0.63%,8928
+2024/12/23,17.93,17.977,17.79,17.977,17.977,-6.22%,19753
+2024/12/24,18.08,18.167,18.05,18.12,18.12,0.80%,13038
+2024/12/26,18.16,18.17,17.94,17.97,17.97,-0.83%,32452
+2024/12/27,18.23,18.235,18.101,18.15,18.15,1.00%,61772
+2024/12/30,18.5,18.57,18.405,18.44,18.44,1.60%,49288
+2024/12/31,18.49,18.573,18.461,18.55,18.55,0.60%,21052
+2025/1/2,18.83,18.98,18.81,18.84,18.84,1.56%,28549
+2025/1/3,18.84,18.84,18.78,18.815,18.815,-0.13%,11807
+2025/1/6,18.97,19.03,18.84,18.87,18.87,0.29%,19119
+2025/1/7,18.98,19.03,18.92,18.98,18.98,0.58%,16675
+2025/1/8,19.01,19.04,18.84,18.91,18.91,-0.37%,41496
+2025/1/10,19.75,19.76,19.428,19.67,19.67,4.02%,16210
+2025/1/13,19.78,19.93,19.78,19.84,19.84,0.86%,10617
+2025/1/14,19.75,19.84,19.66,19.8,19.8,-0.20%,10653
+2025/1/15,19.99,20.34,19.99,20.34,20.34,2.73%,4593
+2025/1/16,20.16,20.195,19.91,20.17,20.17,-0.84%,24124
+2025/1/17,19.98,20.095,19.97,19.99,19.99,-0.89%,7982
+2025/1/21,19.71,19.77,19.62,19.76,19.76,-1.15%,256990
+2025/1/22,19.67,19.79,19.64,19.69,19.69,-0.35%,59452
+2025/1/23,19.83,19.88,19.542,19.57,19.57,-0.61%,86083
+2025/1/24,19.46,19.62,19.44,19.58,19.58,0.05%,40595
+2025/1/27,19.41,19.41,19.01,19.145,19.145,-2.22%,7780
+2025/1/28,19.156,19.175,19.039,19.1,19.1,-0.24%,6103
+2025/1/29,19.05,19.175,19.05,19.078,19.078,-0.12%,14506
+2025/1/30,19.057,19.145,19,19.03,19.03,-0.25%,11377
+2025/1/31,18.99,19.09,18.915,19.088,19.088,0.30%,34093
+2025/2/3,19.25,19.27,19.08,19.23,19.23,0.74%,66938
+2025/2/4,18.84,19.29,18.76,19.168,19.168,-0.32%,72224
+2025/2/5,19.02,19.04,18.88,18.96,18.96,-1.09%,14699
+2025/2/6,18.9,19.06,18.865,18.92,18.92,-0.21%,55855
+2025/2/7,19.06,19.06,18.95,19,19,0.42%,16675
+2025/2/10,19.22,19.36,19.2,19.34,19.34,1.79%,5864
+2025/2/11,19.59,19.66,19.56,19.645,19.645,1.58%,11633
+2025/2/12,19.45,19.51,19.261,19.285,19.285,-1.83%,64269
+2025/2/13,19.17,19.345,19.17,19.3,19.3,0.08%,10038
+2025/2/14,19.42,19.43,19.285,19.33,19.33,0.16%,29563
+2025/2/18,19.41,19.65,19.41,19.629,19.629,1.55%,41850
+2025/2/19,19.93,19.95,19.83,19.927,19.927,1.52%,14389
+2025/2/20,19.9,19.979,19.886,19.901,19.901,-0.13%,4833
+2025/2/21,19.79,19.8,19.48,19.49,19.49,-2.07%,5462
+2025/2/24,19.44,19.47,19.36,19.44,19.44,-0.26%,26628
+2025/2/25,19.4,19.4,19.05,19.15,19.15,-1.49%,6918
+2025/2/26,18.975,19,18.86,18.96,18.96,-0.99%,14213
+2025/2/27,19.227,19.29,19.19,19.19,19.19,1.21%,8400
+2025/2/28,19.015,19.103,18.99,19.03,19.03,-0.83%,23730
+2025/3/3,19.07,19.15,18.805,18.94,18.94,-0.47%,25317
+2025/3/4,18.99,19.115,18.87,19.06,19.06,0.63%,11396
+2025/3/5,18.63,18.79,18.49,18.75,18.75,-1.63%,80997
+2025/3/6,18.74,18.74,18.49,18.62,18.62,-0.69%,9896
+2025/3/7,18.83,18.97,18.631,18.8,18.8,0.97%,30474
+2025/3/10,18.93,18.93,18.63,18.67,18.67,-0.69%,16156
+2025/3/11,18.82,18.86,18.718,18.718,18.718,0.26%,3477
+2025/3/12,18.72,18.8,18.67,18.75,18.75,0.17%,8585
+2025/3/13,18.58,18.712,18.43,18.434,18.434,-1.69%,26338
+2025/3/14,18.442,18.65,18.442,18.63,18.63,1.06%,73394
+2025/3/17,18.71,18.78,18.66,18.72,18.72,0.48%,7486
+2025/3/18,18.92,18.92,18.651,18.674,18.674,-0.25%,7353
+2025/3/19,18.75,18.953,18.75,18.862,18.862,1.01%,8080
+2025/3/20,18.719,18.99,18.719,18.939,18.939,0.41%,4425
+2025/3/21,18.85,18.949,18.82,18.9,18.9,-0.21%,8260
+2025/3/24,19,19.06,18.932,19.016,19.016,0.61%,10609
+2025/3/25,19.09,19.11,18.891,19.04,19.04,0.13%,3269
+2025/3/26,19.15,19.22,19.095,19.105,19.105,0.34%,9522
+2025/3/27,19.05,19.22,19.05,19.181,19.181,0.40%,6988
+2025/3/28,19.14,19.174,19.03,19.135,19.135,-0.24%,3388
+2025/3/31,19.36,19.639,19.305,19.6,19.6,2.43%,21230
+2025/4/1,19.6,19.6,19.47,19.505,19.505,-0.48%,23156
+2025/4/2,19.5,19.71,19.5,19.694,19.694,0.97%,11803
+2025/4/3,18.67,18.701,18.531,18.67,18.67,-5.20%,7292
+2025/4/4,17.56,17.76,17.43,17.74,17.74,-4.98%,34064
+2025/4/7,17.35,17.98,17.27,17.38,17.38,-2.03%,44427
+2025/4/8,17.58,17.58,16.705,16.8,16.8,-3.34%,83541
+2025/4/9,16.37,17.71,16.22,17.568,17.568,4.57%,27240
+2025/4/10,17.02,17.14,16.87,17.14,17.14,-2.44%,20694
+2025/4/11,16.94,17.33,16.93,17.3,17.3,0.93%,18983
+2025/4/14,17.48,17.49,17.2,17.36,17.36,0.35%,232573
+2025/4/15,17.35,17.383,17.2,17.35,17.35,-0.06%,11155
\ No newline at end of file