diff --git "a/PanelTS/ETF/DBO.csv" "b/PanelTS/ETF/DBO.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/DBO.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,14.73,14.88,14.6,14.73,12.931,-0.41%,345056
+2015/4/20,14.68,14.92,14.68,14.83,13.019,0.68%,1941093
+2015/4/21,14.82,14.89,14.6,14.65,12.861,-1.21%,296536
+2015/4/22,14.72,14.83,14.622,14.74,12.94,0.61%,178283
+2015/4/23,14.81,15.12,14.8,14.93,13.107,1.29%,657847
+2015/4/24,14.92,15.04,14.9,14.98,13.151,0.33%,438931
+2015/4/27,15.05,15.088,14.87,14.89,13.072,-0.60%,381145
+2015/4/28,14.93,15.041,14.86,14.88,13.063,-0.07%,288998
+2015/4/29,14.92,15.2,14.92,15.02,13.186,0.94%,692043
+2015/4/30,15.04,15.23,14.98,15.18,13.326,1.07%,547448
+2015/5/1,15.13,15.23,15.06,15.23,13.37,0.33%,207037
+2015/5/4,15.14,15.21,15.062,15.21,13.353,-0.13%,202798
+2015/5/5,15.41,15.5,15.31,15.31,13.44,0.66%,255114
+2015/5/6,15.6,15.7,15.29,15.3,13.432,-0.07%,647308
+2015/5/7,15.34,15.34,14.89,14.9,13.08,-2.61%,418557
+2015/5/8,14.98,15.05,14.76,15.01,13.177,0.74%,533368
+2015/5/11,15.05,15.09,14.88,15.06,13.221,0.33%,222330
+2015/5/12,15.09,15.4,15.07,15.23,13.37,1.13%,342908
+2015/5/13,15.42,15.49,15.16,15.16,13.309,-0.46%,1580007
+2015/5/14,15.3,15.33,15.05,15.14,13.291,-0.13%,274430
+2015/5/15,14.94,15.12,14.87,15.08,13.238,-0.40%,127953
+2015/5/18,15,15.07,14.87,14.98,13.151,-0.66%,175645
+2015/5/19,14.74,14.76,14.5,14.52,12.747,-3.07%,695506
+2015/5/20,14.68,14.7,14.55,14.61,12.826,0.62%,1753232
+2015/5/21,14.88,15.03,14.841,14.96,13.133,2.40%,350967
+2015/5/22,14.72,14.83,14.7,14.81,13.001,-1.00%,106486
+2015/5/26,14.54,14.58,14.36,14.47,12.703,-2.30%,364952
+2015/5/27,14.28,14.448,14.2,14.25,12.51,-1.52%,413503
+2015/5/28,14.14,14.31,14.05,14.3,12.554,0.35%,261274
+2015/5/29,14.33,14.86,14.33,14.74,12.94,3.08%,754896
+2015/6/1,14.75,14.82,14.55,14.72,12.922,-0.14%,186853
+2015/6/2,14.83,14.99,14.77,14.97,13.142,1.70%,222409
+2015/6/3,14.83,14.95,14.64,14.71,12.914,-1.74%,253824
+2015/6/4,14.57,14.6,14.34,14.42,12.659,-1.97%,161550
+2015/6/5,14.19,14.73,14.19,14.67,12.879,1.73%,329162
+2015/6/8,14.54,14.64,14.43,14.525,12.751,-0.99%,100932
+2015/6/9,14.86,14.93,14.8,14.82,13.01,2.03%,262318
+2015/6/10,15.14,15.14,14.91,15.01,13.177,1.28%,355922
+2015/6/11,15.03,15.04,14.88,14.97,13.142,-0.27%,323474
+2015/6/12,14.85,14.93,14.76,14.77,12.966,-1.34%,91666
+2015/6/15,14.59,14.79,14.59,14.74,12.94,-0.20%,171828
+2015/6/16,14.76,14.89,14.75,14.84,13.028,0.68%,172390
+2015/6/17,15.08,15.14,14.65,14.84,13.028,0.00%,318481
+2015/6/18,14.92,15.02,14.81,14.94,13.116,0.67%,267184
+2015/6/19,14.74,14.8,14.63,14.73,12.931,-1.41%,138943
+2015/6/22,14.69,14.923,14.62,14.84,13.028,0.75%,119463
+2015/6/23,14.76,15.08,14.73,15.02,13.186,1.21%,144110
+2015/6/24,14.94,15.077,14.74,14.82,13.01,-1.33%,127080
+2015/6/25,14.74,14.74,14.63,14.67,12.879,-1.01%,735079
+2015/6/26,14.57,14.75,14.52,14.69,12.896,0.14%,96174
+2015/6/29,14.44,14.5,14.35,14.35,12.598,-2.31%,200869
+2015/6/30,14.5,14.69,14.46,14.6,12.817,1.74%,353192
+2015/7/1,14.4,14.4,14.13,14.19,12.457,-2.81%,206139
+2015/7/2,14.24,14.37,14.06,14.08,12.361,-0.78%,310080
+2015/7/6,13.64,13.65,13.1,13.2,11.588,-6.25%,730847
+2015/7/7,13.12,13.33,12.68,13.25,11.632,0.38%,717676
+2015/7/8,13.19,13.25,12.86,13.1,11.5,-1.13%,280402
+2015/7/9,13.31,13.42,13.2,13.31,11.685,1.60%,427646
+2015/7/10,13.31,13.4,13.14,13.39,11.755,0.60%,207360
+2015/7/13,13.18,13.49,13.16,13.29,11.667,-0.75%,124740
+2015/7/14,13.14,13.47,13.1,13.37,11.737,0.60%,217513
+2015/7/15,13.16,13.33,12.96,13.03,11.439,-2.54%,310055
+2015/7/16,13.08,13.08,12.88,12.91,11.333,-0.92%,203118
+2015/7/17,12.89,12.9,12.72,12.88,11.307,-0.23%,204654
+2015/7/20,12.8,12.87,12.72,12.75,11.193,-1.01%,340094
+2015/7/21,12.84,13,12.81,12.92,11.342,1.33%,233849
+2015/7/22,12.79,12.86,12.52,12.55,11.017,-2.86%,189420
+2015/7/23,12.64,12.65,12.35,12.39,10.877,-1.27%,426470
+2015/7/24,12.41,12.41,12.22,12.34,10.833,-0.40%,182771
+2015/7/27,12.18,12.27,12.08,12.08,10.605,-2.11%,296287
+2015/7/28,12.19,12.38,12.1,12.23,10.736,1.24%,239082
+2015/7/29,12.21,12.57,12.18,12.43,10.912,1.64%,350059
+2015/7/30,12.4,12.51,12.348,12.38,10.868,-0.40%,130484
+2015/7/31,12.41,12.41,12.03,12.08,10.605,-2.42%,187218
+2015/8/3,11.87,11.97,11.63,11.72,10.289,-2.98%,586871
+2015/8/4,11.79,11.87,11.67,11.79,10.35,0.60%,340122
+2015/8/5,11.81,12.05,11.54,11.66,10.236,-1.10%,371762
+2015/8/6,11.55,11.61,11.455,11.61,10.192,-0.43%,240689
+2015/8/7,11.51,11.56,11.39,11.43,10.034,-1.55%,469656
+2015/8/10,11.44,11.78,11.43,11.73,10.298,2.62%,210281
+2015/8/11,11.5,11.53,11.38,11.49,10.087,-2.05%,354448
+2015/8/12,11.5,11.595,11.398,11.56,10.148,0.61%,193590
+2015/8/13,11.48,11.48,11.32,11.4,10.008,-1.38%,386331
+2015/8/14,11.43,11.48,11.3,11.31,9.929,-0.79%,299457
+2015/8/17,11.37,11.406,11.18,11.2,9.832,-0.97%,177127
+2015/8/18,11.15,11.3,11.12,11.17,9.806,-0.27%,226557
+2015/8/19,11.17,11.185,10.73,10.75,9.437,-3.76%,866525
+2015/8/20,10.76,10.87,10.56,10.56,9.27,-1.77%,436867
+2015/8/21,10.61,10.65,10.36,10.46,9.183,-0.95%,329237
+2015/8/24,9.97,10.21,9.82,9.9,8.691,-5.35%,975165
+2015/8/25,10.29,10.3,10.02,10.06,8.831,1.62%,490487
+2015/8/26,10.19,10.28,10.07,10.22,8.972,1.59%,632749
+2015/8/27,10.44,11.14,10.44,11.13,9.771,8.90%,445738
+2015/8/28,11.06,11.87,11.06,11.73,10.298,5.39%,657334
+2015/8/31,11.6,12.654,11.35,12.43,10.912,5.97%,636430
+2015/9/1,12.18,12.18,11.45,11.52,10.113,-7.32%,516961
+2015/9/2,11.76,11.89,11.12,11.72,10.289,1.74%,440350
+2015/9/3,11.78,12.2,11.68,11.88,10.429,1.37%,230122
+2015/9/4,11.79,11.85,11.63,11.64,10.219,-2.02%,229314
+2015/9/8,11.55,11.76,11.35,11.67,10.245,0.26%,222823
+2015/9/9,11.68,11.73,11.316,11.36,9.973,-2.66%,231655
+2015/9/10,11.4,11.66,11.32,11.6,10.183,2.11%,141528
+2015/9/11,11.38,11.53,11.23,11.4,10.008,-1.72%,408001
+2015/9/14,11.23,11.28,11.09,11.11,9.753,-2.54%,211741
+2015/9/15,11.2,11.33,11.15,11.32,9.938,1.89%,169615
+2015/9/16,11.52,11.88,11.43,11.81,10.368,4.33%,172054
+2015/9/17,11.81,11.89,11.62,11.69,10.262,-1.02%,91973
+2015/9/18,11.47,11.56,11.19,11.3,9.92,-3.34%,529512
+2015/9/21,11.53,11.7,11.48,11.621,10.202,2.84%,144567
+2015/9/22,11.45,11.65,11.4,11.59,10.175,-0.27%,98852
+2015/9/23,11.71,11.83,11.24,11.3,9.92,-2.50%,196540
+2015/9/24,11.16,11.38,11.15,11.37,9.982,0.62%,223920
+2015/9/25,11.48,11.59,11.33,11.42,10.025,0.44%,306698
+2015/9/28,11.17,11.294,11.09,11.1,9.744,-2.80%,117018
+2015/9/29,11.2,11.37,11.185,11.25,9.876,1.35%,312044
+2015/9/30,11.22,11.41,11.18,11.35,9.964,0.89%,269226
+2015/10/1,11.65,11.7,11.17,11.24,9.867,-0.97%,203990
+2015/10/2,11.05,11.425,11.02,11.42,10.025,1.60%,122928
+2015/10/5,11.63,11.73,11.551,11.65,10.227,2.01%,229910
+2015/10/6,11.75,12.155,11.73,12.14,10.657,4.21%,145353
+2015/10/7,12.29,12.36,11.97,12.06,10.587,-0.66%,362164
+2015/10/8,12.13,12.42,12.088,12.36,10.851,2.49%,196198
+2015/10/9,12.33,12.45,12.24,12.29,10.789,-0.57%,709841
+2015/10/12,12.32,12.32,11.76,11.82,10.377,-3.82%,412864
+2015/10/13,11.76,12.06,11.65,11.67,10.245,-1.27%,253995
+2015/10/14,11.64,11.75,11.551,11.73,10.298,0.51%,492121
+2015/10/15,11.53,11.77,11.41,11.76,10.324,0.26%,185809
+2015/10/16,11.87,11.89,11.63,11.82,10.377,0.51%,132055
+2015/10/19,11.59,11.64,11.48,11.54,10.131,-2.37%,175174
+2015/10/20,11.49,11.63,11.4,11.47,10.069,-0.61%,202297
+2015/10/21,11.33,11.43,11.19,11.27,9.894,-1.74%,161761
+2015/10/22,11.39,11.46,11.23,11.39,9.999,1.06%,173052
+2015/10/23,11.18,11.28,11.11,11.2,9.832,-1.67%,562079
+2015/10/26,11.16,11.16,11.02,11.03,9.683,-1.52%,441589
+2015/10/27,10.8,10.88,10.74,10.86,9.534,-1.54%,443378
+2015/10/28,10.98,11.51,10.95,11.51,10.104,5.99%,592027
+2015/10/29,11.48,11.65,11.42,11.42,10.025,-0.78%,222277
+2015/10/30,11.46,11.73,11.4,11.59,10.175,1.49%,158341
+2015/11/2,11.53,11.66,11.5,11.54,10.131,-0.43%,288092
+2015/11/3,11.73,12.05,11.7,11.97,10.508,3.73%,232307
+2015/11/4,11.9,11.94,11.56,11.62,10.201,-2.92%,225708
+2015/11/5,11.48,11.59,11.365,11.39,9.999,-1.98%,219189
+2015/11/6,11.28,11.33,11.188,11.24,9.867,-1.32%,202228
+2015/11/9,11.21,11.282,11.081,11.18,9.815,-0.53%,183253
+2015/11/10,11.11,11.3,11.11,11.18,9.815,0.00%,123549
+2015/11/11,11.2,11.21,10.88,10.91,9.578,-2.42%,289199
+2015/11/12,10.72,10.9,10.62,10.66,9.358,-2.29%,430568
+2015/11/13,10.53,10.56,10.35,10.42,9.148,-2.25%,740960
+2015/11/16,10.4,10.72,10.25,10.71,9.402,2.78%,698258
+2015/11/17,10.54,10.56,10.36,10.42,9.148,-2.71%,386123
+2015/11/18,10.53,10.56,10.32,10.49,9.209,0.67%,515134
+2015/11/19,10.43,10.51,10.39,10.45,9.174,-0.38%,269694
+2015/11/20,10.45,10.71,10.39,10.48,9.2,0.29%,242538
+2015/11/23,10.42,10.72,10.42,10.55,9.262,0.67%,451418
+2015/11/24,10.79,10.93,10.72,10.83,9.507,2.65%,323863
+2015/11/25,10.66,10.84,10.55,10.82,9.499,-0.09%,219257
+2015/11/27,10.63,10.64,10.53,10.56,9.27,-2.40%,345737
+2015/11/30,10.63,10.7,10.42,10.46,9.183,-0.95%,517758
+2015/12/1,10.47,10.54,10.34,10.43,9.156,-0.29%,270480
+2015/12/2,10.32,10.52,10.08,10.13,8.893,-2.88%,425879
+2015/12/3,10.28,10.53,10.16,10.39,9.121,2.57%,240279
+2015/12/4,10.12,10.26,10.06,10.16,8.919,-2.21%,681956
+2015/12/7,9.87,9.91,9.605,9.65,8.472,-5.02%,542604
+2015/12/8,9.51,9.81,9.47,9.58,8.41,-0.73%,717737
+2015/12/9,9.63,9.911,9.4,9.53,8.366,-0.52%,2275580
+2015/12/10,9.45,9.54,9.386,9.39,8.243,-1.47%,1296410
+2015/12/11,9.36,9.36,9.1,9.17,8.05,-2.34%,1632412
+2015/12/14,9.06,9.3,9.01,9.21,8.085,0.44%,1014334
+2015/12/15,9.31,9.535,9.25,9.35,8.208,1.52%,401392
+2015/12/16,9.25,9.3,8.98,9.06,7.954,-3.10%,808410
+2015/12/17,9,9.04,8.85,8.86,7.778,-2.21%,6434612
+2015/12/18,8.9,9.05,8.77,8.81,7.734,-0.56%,2215357
+2015/12/21,8.73,8.81,8.68,8.73,7.664,-0.91%,420093
+2015/12/22,8.74,8.88,8.74,8.82,7.743,1.03%,383746
+2015/12/23,9.02,9.24,8.98,9.22,8.094,4.54%,1748983
+2015/12/24,9.27,9.3,9.206,9.28,8.147,0.65%,160383
+2015/12/28,9.07,9.07,8.96,8.98,7.883,-3.23%,549340
+2015/12/29,9.14,9.25,9.14,9.25,8.12,3.01%,323757
+2015/12/30,9,9.038,8.91,8.99,7.892,-2.81%,380068
+2015/12/31,8.92,9.23,8.9,9.05,7.945,0.67%,1109304
+2016/1/4,9.26,9.394,8.92,9.07,7.962,0.22%,703169
+2016/1/5,8.91,8.96,8.8,8.8,7.725,-2.98%,243325
+2016/1/6,8.53,8.641,8.35,8.38,7.357,-4.77%,1324448
+2016/1/7,8.19,8.42,8.16,8.19,7.19,-2.27%,878961
+2016/1/8,8.23,8.27,8.035,8.09,7.102,-1.22%,1363757
+2016/1/11,8.05,8.06,7.62,7.66,6.725,-5.32%,1508813
+2016/1/12,7.8,7.84,7.38,7.6,6.672,-0.78%,862738
+2016/1/13,7.7,7.76,7.39,7.5,6.584,-1.32%,2287151
+2016/1/14,7.57,7.725,7.49,7.64,6.707,1.87%,1221281
+2016/1/15,7.28,7.35,7.147,7.28,6.391,-4.71%,2266184
+2016/1/19,7.23,7.25,6.99,7.04,6.18,-3.30%,1157267
+2016/1/20,6.92,6.92,6.55,6.8,5.97,-3.41%,1725398
+2016/1/21,6.7,7.18,6.66,7.07,6.207,3.97%,2269915
+2016/1/22,7.52,7.68,7.427,7.68,6.742,8.63%,4285056
+2016/1/25,7.41,7.53,7.07,7.08,6.215,-7.81%,1491698
+2016/1/26,7.3,7.7,7.245,7.44,6.531,5.08%,1370831
+2016/1/27,7.36,7.8,7.279,7.58,6.654,1.88%,3502727
+2016/1/28,8.09,8.16,7.78,8.02,7.041,5.80%,1805597
+2016/1/29,8.1,8.17,7.76,8,7.023,-0.25%,2876068
+2016/2/1,7.72,7.75,7.435,7.45,6.54,-6.87%,741704
+2016/2/2,7.2,7.29,7.09,7.1,6.233,-4.70%,3907363
+2016/2/3,7.29,7.66,7.07,7.66,6.725,7.89%,2449433
+2016/2/4,7.79,7.83,7.49,7.54,6.619,-1.57%,1494146
+2016/2/5,7.53,7.64,7.39,7.47,6.558,-0.93%,829768
+2016/2/8,7.43,7.43,7.24,7.26,6.373,-2.81%,3180338
+2016/2/9,7.2,7.26,6.813,6.95,6.101,-4.27%,2673291
+2016/2/10,6.88,7.11,6.85,6.94,6.092,-0.14%,963241
+2016/2/11,6.85,7.05,6.79,7.04,6.18,1.44%,3271324
+2016/2/12,7.05,7.3,6.99,7.2,6.321,2.27%,1264160
+2016/2/16,7.27,7.27,7.02,7.07,6.207,-1.81%,1421758
+2016/2/17,7.18,7.43,7.158,7.37,6.47,4.24%,1191688
+2016/2/18,7.47,7.47,7.21,7.22,6.338,-2.04%,826928
+2016/2/19,7.18,7.21,7.06,7.16,6.286,-0.83%,958284
+2016/2/22,7.32,7.36,7.29,7.33,6.435,2.37%,794049
+2016/2/23,7.28,7.28,7.04,7.12,6.251,-2.86%,4319762
+2016/2/24,7,7.28,6.96,7.25,6.365,1.83%,936514
+2016/2/25,7.19,7.339,7.07,7.29,6.4,0.55%,515621
+2016/2/26,7.44,7.44,7.16,7.24,6.356,-0.69%,595951
+2016/2/29,7.3,7.41,7.28,7.38,6.479,1.93%,602553
+2016/3/1,7.38,7.49,7.31,7.39,6.488,0.14%,501942
+2016/3/2,7.34,7.45,7.28,7.4,6.496,0.14%,608519
+2016/3/3,7.33,7.45,7.29,7.42,6.514,0.27%,630347
+2016/3/4,7.48,7.7,7.41,7.69,6.751,3.64%,851987
+2016/3/7,7.72,7.989,7.72,7.94,6.97,3.25%,1326307
+2016/3/8,7.93,7.93,7.66,7.66,6.725,-3.53%,2556909
+2016/3/9,7.8,7.95,7.77,7.89,6.926,3.00%,605376
+2016/3/10,7.81,7.87,7.75,7.83,6.874,-0.76%,559505
+2016/3/11,7.88,7.94,7.8,7.88,6.918,0.64%,890043
+2016/3/14,7.73,7.76,7.67,7.69,6.751,-2.41%,686165
+2016/3/15,7.63,7.63,7.54,7.59,6.663,-1.30%,369457
+2016/3/16,7.71,7.837,7.71,7.8,6.847,2.77%,448877
+2016/3/17,7.88,8.01,7.864,7.96,6.988,2.05%,549424
+2016/3/18,8.06,8.06,7.915,7.96,6.988,0.00%,588213
+2016/3/21,7.97,8.04,7.9,8.03,7.049,0.88%,513703
+2016/3/22,7.98,8.1,7.952,8.07,7.085,0.50%,460918
+2016/3/23,7.95,7.98,7.85,7.87,6.909,-2.48%,599098
+2016/3/24,7.71,7.85,7.68,7.8,6.847,-0.89%,493483
+2016/3/28,7.78,7.812,7.72,7.79,6.839,-0.13%,314972
+2016/3/29,7.67,7.74,7.62,7.71,6.768,-1.03%,370829
+2016/3/30,7.84,7.94,7.73,7.76,6.812,0.65%,271176
+2016/3/31,7.76,7.87,7.747,7.77,6.821,0.13%,276953
+2016/4/1,7.56,7.56,7.47,7.48,6.567,-3.73%,593518
+2016/4/4,7.42,7.47,7.285,7.31,6.417,-2.27%,331448
+2016/4/5,7.29,7.309,7.22,7.27,6.382,-0.55%,266539
+2016/4/6,7.35,7.56,7.334,7.52,6.602,3.44%,294173
+2016/4/7,7.49,7.52,7.38,7.46,6.549,-0.80%,474341
+2016/4/8,7.74,7.834,7.7,7.81,6.856,4.69%,297875
+2016/4/11,7.92,8.03,7.92,8.01,7.032,2.56%,341687
+2016/4/12,8.08,8.23,8.01,8.18,7.181,2.12%,702349
+2016/4/13,8.17,8.245,8.1,8.16,7.164,-0.24%,303617
+2016/4/14,8.18,8.205,8.05,8.1,7.111,-0.74%,2020330
+2016/4/15,7.96,7.98,7.85,7.93,6.962,-2.10%,849943
+2016/4/18,7.69,7.97,7.65,7.91,6.944,-0.25%,443950
+2016/4/19,7.97,8.16,7.97,8.08,7.093,2.15%,454722
+2016/4/20,7.96,8.357,7.94,8.27,7.26,2.35%,392352
+2016/4/21,8.25,8.305,8.14,8.25,7.243,-0.24%,668156
+2016/4/22,8.29,8.4,8.29,8.32,7.304,0.85%,438702
+2016/4/25,8.35,8.36,8.2,8.26,7.251,-0.72%,354628
+2016/4/26,8.31,8.43,8.31,8.37,7.348,1.33%,215366
+2016/4/27,8.5,8.63,8.35,8.57,7.523,2.39%,852152
+2016/4/28,8.59,8.69,8.56,8.6,7.55,0.35%,350699
+2016/4/29,8.73,8.76,8.54,8.6,7.55,0.00%,521101
+2016/5/2,8.59,8.59,8.419,8.444,7.412,-1.81%,399169
+2016/5/3,8.34,8.37,8.26,8.32,7.304,-1.47%,584414
+2016/5/4,8.4,8.46,8.22,8.3,7.286,-0.24%,651205
+2016/5/5,8.56,8.57,8.31,8.35,7.33,0.60%,358476
+2016/5/6,8.3,8.53,8.27,8.44,7.409,1.08%,374216
+2016/5/9,8.35,8.39,8.22,8.23,7.225,-2.49%,256736
+2016/5/10,8.32,8.5,8.31,8.5,7.462,3.28%,171876
+2016/5/11,8.46,8.77,8.427,8.74,7.673,2.82%,304766
+2016/5/12,8.82,8.83,8.64,8.8,7.725,0.69%,1647589
+2016/5/13,8.76,8.79,8.7,8.72,7.655,-0.91%,345617
+2016/5/16,8.91,8.96,8.89,8.93,7.839,2.41%,156479
+2016/5/17,8.93,9.05,8.9,9.05,7.945,1.34%,378635
+2016/5/18,9.01,9.1,8.91,8.92,7.831,-1.44%,615642
+2016/5/19,8.85,8.98,8.75,8.95,7.857,0.34%,630335
+2016/5/20,8.96,9.01,8.857,8.96,7.866,0.11%,116400
+2016/5/23,8.79,8.92,8.788,8.91,7.822,-0.56%,149329
+2016/5/24,8.92,9.02,8.9,9,7.901,1.01%,264325
+2016/5/25,9.05,9.16,8.99,9.16,8.041,1.78%,347194
+2016/5/26,9.2,9.2,9.074,9.09,7.98,-0.76%,525456
+2016/5/27,9.04,9.17,9.015,9.15,8.033,0.66%,204080
+2016/5/31,9.14,9.25,9.03,9.06,7.954,-0.98%,721618
+2016/6/1,8.93,9.13,8.885,9.12,8.006,0.66%,358747
+2016/6/2,8.98,9.16,8.95,9.07,7.962,-0.55%,262449
+2016/6/3,9.1,9.115,8.991,9.06,7.954,-0.11%,272537
+2016/6/6,9.18,9.22,9.12,9.21,8.085,1.66%,267100
+2016/6/7,9.26,9.36,9.24,9.36,8.217,1.63%,1012153
+2016/6/8,9.45,9.52,9.41,9.52,8.357,1.71%,312270
+2016/6/9,9.35,9.45,9.35,9.43,8.278,-0.95%,193355
+2016/6/10,9.27,9.33,9.19,9.2,8.077,-2.44%,235902
+2016/6/13,9.1,9.24,9.09,9.13,8.015,-0.76%,304240
+2016/6/14,9.09,9.126,9.03,9.03,7.927,-1.10%,405557
+2016/6/15,8.96,9.1,8.87,8.92,7.831,-1.22%,270068
+2016/6/16,8.85,8.86,8.67,8.68,7.62,-2.69%,359047
+2016/6/17,8.88,9.05,8.86,9.05,7.945,4.26%,128770
+2016/6/20,9.16,9.28,9.13,9.25,8.12,2.21%,305932
+2016/6/21,9.16,9.3,9.11,9.28,8.147,0.32%,304939
+2016/6/22,9.35,9.37,9.08,9.2,8.077,-0.86%,185719
+2016/6/23,9.32,9.387,9.24,9.37,8.226,1.85%,333656
+2016/6/24,8.93,9.05,8.92,8.95,7.857,-4.48%,447442
+2016/6/27,8.83,8.85,8.69,8.85,7.769,-1.12%,277410
+2016/6/28,8.99,9.09,8.89,9.08,7.971,2.60%,156907
+2016/6/29,9.11,9.44,9.11,9.34,8.199,2.86%,276089
+2016/6/30,9.25,9.32,9.12,9.16,8.041,-1.93%,380947
+2016/7/1,9.12,9.34,9.12,9.34,8.199,1.97%,262356
+2016/7/5,9.04,9.07,8.86,8.95,7.857,-4.18%,501095
+2016/7/6,8.87,9.1,8.83,9.06,7.954,1.23%,383152
+2016/7/7,9.16,9.18,8.61,8.68,7.62,-4.19%,404826
+2016/7/8,8.74,8.77,8.628,8.71,7.646,0.35%,236783
+2016/7/11,8.76,8.795,8.65,8.67,7.611,-0.46%,388863
+2016/7/12,8.95,9.06,8.85,9.01,7.91,3.92%,312706
+2016/7/13,8.92,8.95,8.64,8.7,7.638,-3.44%,1312741
+2016/7/14,8.75,8.85,8.7,8.795,7.721,1.09%,167402
+2016/7/15,8.88,8.91,8.8,8.85,7.769,0.63%,85164
+2016/7/18,8.73,8.76,8.66,8.745,7.677,-1.19%,153622
+2016/7/19,8.75,8.76,8.69,8.73,7.664,-0.17%,86892
+2016/7/20,8.62,8.82,8.58,8.76,7.69,0.34%,396235
+2016/7/21,8.72,8.77,8.55,8.56,7.515,-2.28%,277016
+2016/7/22,8.53,8.54,8.39,8.47,7.436,-1.05%,302640
+2016/7/25,8.35,8.36,8.29,8.31,7.295,-1.89%,168708
+2016/7/26,8.3,8.33,8.234,8.28,7.269,-0.36%,261140
+2016/7/27,8.27,8.32,8.06,8.09,7.102,-2.29%,483689
+2016/7/28,8.08,8.085,7.95,7.96,6.988,-1.61%,658696
+2016/7/29,7.94,8.075,7.9,8.06,7.076,1.26%,588795
+2016/8/1,7.93,7.954,7.785,7.85,6.891,-2.61%,475655
+2016/8/2,7.96,7.977,7.709,7.76,6.812,-1.15%,272241
+2016/8/3,7.77,8,7.7,7.99,7.014,2.96%,556046
+2016/8/4,7.89,8.128,7.87,8.1,7.111,1.38%,619895
+2016/8/5,8.08,8.13,7.98,8.13,7.137,0.37%,712748
+2016/8/8,8.23,8.358,8.23,8.26,7.251,1.60%,544286
+2016/8/9,8.33,8.359,8.21,8.235,7.229,-0.30%,312906
+2016/8/10,8.27,8.35,8.06,8.08,7.093,-1.88%,759747
+2016/8/11,8.14,8.46,8.14,8.38,7.357,3.71%,365825
+2016/8/12,8.42,8.57,8.41,8.56,7.515,2.15%,170024
+2016/8/15,8.63,8.76,8.6,8.74,7.673,2.10%,260377
+2016/8/16,8.75,8.9,8.7,8.87,7.787,1.49%,214092
+2016/8/17,8.85,8.97,8.775,8.94,7.848,0.79%,605569
+2016/8/18,9.03,9.179,9.02,9.14,8.024,2.24%,493622
+2016/8/19,9.16,9.18,9.07,9.13,8.015,-0.11%,406055
+2016/8/22,8.96,8.99,8.88,8.88,7.796,-2.74%,791316
+2016/8/23,8.8,9.05,8.77,8.99,7.892,1.24%,661795
+2016/8/24,8.89,8.97,8.78,8.81,7.734,-2.00%,491445
+2016/8/25,8.81,8.94,8.78,8.915,7.826,1.19%,198166
+2016/8/26,8.92,9.12,8.86,8.94,7.848,0.28%,191522
+2016/8/29,8.83,8.89,8.81,8.84,7.76,-1.12%,216168
+2016/8/30,8.89,8.91,8.7,8.74,7.673,-1.13%,202012
+2016/8/31,8.65,8.67,8.4,8.43,7.401,-3.55%,1379580
+2016/9/1,8.3,8.35,8.13,8.22,7.216,-2.49%,494919
+2016/9/2,8.33,8.41,8.295,8.36,7.339,1.70%,470698
+2016/9/6,8.34,8.495,8.31,8.49,7.453,1.56%,397194
+2016/9/7,8.5,8.62,8.43,8.62,7.567,1.53%,403388
+2016/9/8,8.75,9.005,8.67,8.96,7.866,3.94%,1178290
+2016/9/9,8.8,8.82,8.63,8.63,7.576,-3.68%,728940
+2016/9/12,8.5,8.74,8.475,8.66,7.602,0.35%,277870
+2016/9/13,8.58,8.63,8.48,8.49,7.453,-1.96%,519595
+2016/9/14,8.41,8.532,8.259,8.27,7.26,-2.59%,254483
+2016/9/15,8.31,8.439,8.25,8.35,7.33,0.97%,388510
+2016/9/16,8.19,8.295,8.175,8.25,7.243,-1.20%,354301
+2016/9/19,8.27,8.395,8.23,8.23,7.225,-0.24%,124842
+2016/9/20,8.14,8.31,8.12,8.27,7.26,0.49%,277569
+2016/9/21,8.38,8.47,8.35,8.47,7.436,2.42%,215752
+2016/9/22,8.58,8.62,8.55,8.59,7.541,1.42%,275198
+2016/9/23,8.55,8.61,8.26,8.32,7.304,-3.14%,301868
+2016/9/26,8.45,8.585,8.436,8.5,7.462,2.16%,236027
+2016/9/27,8.31,8.38,8.24,8.28,7.269,-2.59%,602995
+2016/9/28,8.41,8.79,8.27,8.66,7.602,4.59%,977396
+2016/9/29,8.76,8.941,8.73,8.82,7.743,1.85%,278042
+2016/9/30,8.9,8.93,8.84,8.87,7.787,0.57%,464744
+2016/10/3,8.95,9.076,8.87,9.01,7.91,1.58%,379162
+2016/10/4,9.09,9.09,8.995,9.03,7.927,0.22%,186710
+2016/10/5,9.18,9.23,9.11,9.17,8.05,1.55%,964764
+2016/10/6,9.28,9.33,9.22,9.3,8.164,1.42%,464192
+2016/10/7,9.29,9.3,9.12,9.16,8.041,-1.51%,461623
+2016/10/10,9.31,9.505,9.31,9.4,8.252,2.62%,556559
+2016/10/11,9.41,9.44,9.26,9.32,8.182,-0.85%,550039
+2016/10/12,9.25,9.27,9.18,9.22,8.094,-1.07%,422449
+2016/10/13,9.2,9.28,9.08,9.25,8.12,0.33%,641740
+2016/10/14,9.25,9.26,9.157,9.23,8.103,-0.22%,248006
+2016/10/17,9.21,9.21,9.11,9.17,8.05,-0.65%,173314
+2016/10/18,9.26,9.28,9.15,9.235,8.107,0.71%,158059
+2016/10/19,9.32,9.48,9.32,9.38,8.235,1.57%,503437
+2016/10/20,9.26,9.27,9.2,9.222,8.096,-1.68%,134845
+2016/10/21,9.23,9.311,9.185,9.3,8.164,0.85%,98081
+2016/10/24,9.23,9.28,9.125,9.28,8.147,-0.22%,85089
+2016/10/25,9.22,9.272,9.13,9.15,8.033,-1.40%,146264
+2016/10/26,9.01,9.18,8.97,9.01,7.91,-1.53%,788688
+2016/10/27,9.11,9.15,9.07,9.11,7.997,1.11%,195634
+2016/10/28,9.02,9.11,8.91,8.95,7.857,-1.76%,758355
+2016/10/31,8.82,8.84,8.57,8.57,7.523,-4.25%,191988
+2016/11/1,8.67,8.68,8.48,8.6,7.55,0.35%,210644
+2016/11/2,8.45,8.48,8.3,8.4,7.374,-2.33%,449116
+2016/11/3,8.36,8.39,8.19,8.25,7.243,-1.79%,380620
+2016/11/4,8.16,8.27,8.06,8.16,7.164,-1.09%,541892
+2016/11/7,8.22,8.31,8.14,8.31,7.295,1.84%,1098559
+2016/11/8,8.24,8.38,8.21,8.29,7.278,-0.24%,526923
+2016/11/9,8.32,8.49,8.25,8.46,7.427,2.05%,533759
+2016/11/10,8.31,8.38,8.27,8.28,7.269,-2.13%,465741
+2016/11/11,8.13,8.15,8.03,8.06,7.076,-2.66%,213604
+2016/11/14,8.03,8.11,7.89,8.11,7.12,0.62%,738506
+2016/11/15,8.28,8.51,8.27,8.47,7.436,4.44%,504858
+2016/11/16,8.42,8.54,8.3,8.39,7.365,-0.94%,395398
+2016/11/17,8.54,8.58,8.32,8.325,7.308,-0.77%,458917
+2016/11/18,8.43,8.49,8.32,8.48,7.444,1.86%,249116
+2016/11/21,8.7,8.874,8.68,8.87,7.787,4.60%,267834
+2016/11/22,8.85,8.91,8.68,8.77,7.699,-1.13%,268194
+2016/11/23,8.74,8.87,8.71,8.8,7.725,0.34%,219699
+2016/11/25,8.68,8.7,8.5,8.54,7.497,-2.95%,135820
+2016/11/28,8.65,8.74,8.57,8.61,7.559,0.82%,631506
+2016/11/29,8.35,8.39,8.26,8.32,7.304,-3.37%,274281
+2016/11/30,9.03,9.14,8.79,9,7.901,8.17%,805332
+2016/12/1,9.3,9.46,9.27,9.31,8.173,3.44%,1133861
+2016/12/2,9.39,9.47,9.33,9.43,8.278,1.29%,1104883
+2016/12/5,9.55,9.58,9.37,9.4,8.252,-0.32%,663943
+2016/12/6,9.28,9.374,9.26,9.31,8.173,-0.96%,582213
+2016/12/7,9.23,9.31,9.185,9.19,8.068,-1.29%,789240
+2016/12/8,9.24,9.35,9.19,9.34,8.199,1.63%,297375
+2016/12/9,9.44,9.45,9.38,9.42,8.27,0.86%,236480
+2016/12/12,9.79,9.836,9.554,9.58,8.41,1.70%,1483799
+2016/12/13,9.74,9.74,9.6,9.67,8.489,0.94%,509548
+2016/12/14,9.57,9.67,9.35,9.37,8.226,-3.10%,721296
+2016/12/15,9.26,9.45,9.245,9.39,8.243,0.21%,344741
+2016/12/16,9.45,9.563,9.42,9.55,8.384,1.70%,274277
+2016/12/19,9.5,9.57,9.47,9.5,8.34,-0.52%,467339
+2016/12/20,9.64,9.67,9.564,9.58,8.41,0.84%,372169
+2016/12/21,9.6,9.62,9.425,9.44,8.287,-1.46%,343591
+2016/12/22,9.48,9.565,9.46,9.47,8.314,0.32%,367956
+2016/12/23,9.46,9.55,9.46,9.55,8.384,0.84%,81308
+2016/12/27,9.61,9.72,9.61,9.69,8.507,1.47%,208553
+2016/12/28,9.72,9.76,9.691,9.71,8.524,0.21%,449815
+2016/12/29,9.71,9.76,9.66,9.67,8.489,-0.41%,339932
+2016/12/30,9.63,9.68,9.63,9.68,8.498,0.10%,231412
+2017/1/3,9.88,9.91,9.391,9.46,8.305,-2.27%,292899
+2017/1/4,9.45,9.6,9.4,9.57,8.401,1.16%,233235
+2017/1/5,9.66,9.74,9.51,9.65,8.472,0.84%,426573
+2017/1/6,9.71,9.74,9.599,9.64,8.463,-0.10%,279539
+2017/1/9,9.5,9.51,9.33,9.35,8.208,-3.01%,745362
+2017/1/10,9.38,9.4,9.14,9.16,8.041,-2.03%,416158
+2017/1/11,9.25,9.48,9.15,9.4,8.252,2.62%,463647
+2017/1/12,9.58,9.59,9.49,9.53,8.366,1.38%,210248
+2017/1/13,9.46,9.52,9.395,9.42,8.27,-1.15%,85315
+2017/1/17,9.59,9.59,9.415,9.43,8.278,0.11%,331513
+2017/1/18,9.24,9.37,9.16,9.21,8.085,-2.33%,228569
+2017/1/19,9.29,9.3,9.17,9.22,8.094,0.11%,248020
+2017/1/20,9.46,9.49,9.39,9.405,8.256,2.01%,209489
+2017/1/23,9.25,9.39,9.25,9.34,8.199,-0.69%,198096
+2017/1/24,9.38,9.474,9.38,9.38,8.235,0.43%,264149
+2017/1/25,9.32,9.46,9.31,9.34,8.199,-0.43%,344592
+2017/1/26,9.46,9.56,9.44,9.52,8.357,1.93%,336606
+2017/1/27,9.4,9.44,9.32,9.41,8.261,-1.16%,221010
+2017/1/30,9.36,9.37,9.272,9.32,8.182,-0.96%,227026
+2017/1/31,9.41,9.47,9.32,9.35,8.208,0.32%,249310
+2017/2/1,9.43,9.54,9.36,9.48,8.322,1.39%,334223
+2017/2/2,9.56,9.57,9.45,9.51,8.349,0.32%,137692
+2017/2/3,9.49,9.57,9.47,9.53,8.366,0.21%,128242
+2017/2/6,9.51,9.53,9.37,9.4,8.252,-1.36%,97560
+2017/2/7,9.26,9.29,9.2,9.26,8.129,-1.49%,206538
+2017/2/8,9.19,9.29,9.14,9.26,8.129,0.00%,276199
+2017/2/9,9.34,9.36,9.3,9.34,8.199,0.86%,318590
+2017/2/10,9.46,9.485,9.42,9.45,8.296,1.18%,319635
+2017/2/13,9.33,9.36,9.28,9.305,8.169,-1.53%,273621
+2017/2/14,9.41,9.42,9.31,9.32,8.182,0.16%,183850
+2017/2/15,9.28,9.35,9.27,9.28,8.147,-0.43%,311272
+2017/2/16,9.33,9.34,9.2,9.24,8.112,-0.43%,132239
+2017/2/17,9.18,9.245,9.18,9.24,8.112,0.00%,118636
+2017/2/21,9.37,9.37,9.23,9.23,8.103,-0.11%,415517
+2017/2/22,9.16,9.18,9.14,9.17,8.05,-0.65%,250675
+2017/2/23,9.31,9.35,9.23,9.25,8.12,0.87%,185635
+2017/2/24,9.23,9.265,9.22,9.23,8.103,-0.22%,136206
+2017/2/27,9.3,9.304,9.25,9.26,8.129,0.33%,203711
+2017/2/28,9.24,9.31,9.18,9.31,8.173,0.54%,187482
+2017/3/1,9.34,9.36,9.27,9.28,8.147,-0.32%,97586
+2017/3/2,9.17,9.21,9.12,9.145,8.028,-1.45%,198998
+2017/3/3,9.16,9.235,9.16,9.2,8.077,0.60%,162447
+2017/3/6,9.25,9.278,9.22,9.26,8.129,0.65%,133174
+2017/3/7,9.31,9.31,9.21,9.21,8.085,-0.54%,108330
+2017/3/8,9.12,9.176,8.775,8.8,7.725,-4.45%,311072
+2017/3/9,8.75,8.76,8.57,8.7,7.638,-1.14%,362222
+2017/3/10,8.69,8.69,8.49,8.51,7.471,-2.18%,285326
+2017/3/13,8.53,8.57,8.5,8.54,7.497,0.35%,511296
+2017/3/14,8.43,8.51,8.37,8.5,7.462,-0.47%,365440
+2017/3/15,8.55,8.6,8.52,8.56,7.515,0.71%,175448
+2017/3/16,8.55,8.59,8.5,8.53,7.488,-0.35%,413366
+2017/3/17,8.55,8.56,8.5,8.51,7.471,-0.23%,219127
+2017/3/20,8.47,8.545,8.455,8.519,7.478,0.11%,446186
+2017/3/21,8.54,8.57,8.42,8.435,7.405,-0.99%,184291
+2017/3/22,8.41,8.47,8.32,8.46,7.427,0.30%,359067
+2017/3/23,8.42,8.43,8.38,8.38,7.357,-0.95%,165156
+2017/3/24,8.42,8.45,8.39,8.43,7.401,0.60%,312084
+2017/3/27,8.33,8.44,8.306,8.43,7.401,0.00%,207102
+2017/3/28,8.46,8.55,8.46,8.46,7.427,0.36%,358652
+2017/3/29,8.48,8.62,8.48,8.6,7.55,1.65%,532920
+2017/3/30,8.68,8.75,8.641,8.75,7.681,1.74%,477572
+2017/3/31,8.71,8.81,8.71,8.79,7.717,0.46%,266684
+2017/4/3,8.81,8.82,8.756,8.77,7.699,-0.23%,314379
+2017/4/4,8.83,8.91,8.83,8.89,7.804,1.37%,211737
+2017/4/5,8.98,9,8.85,8.85,7.769,-0.45%,313061
+2017/4/6,8.95,8.98,8.935,8.95,7.857,1.13%,195100
+2017/4/7,8.99,9.03,8.97,9,7.901,0.56%,219413
+2017/4/10,9.1,9.16,9.08,9.14,8.024,1.56%,313423
+2017/4/11,9.15,9.21,9.1,9.18,8.059,0.44%,568832
+2017/4/12,9.25,9.25,9.16,9.19,8.068,0.11%,746029
+2017/4/13,9.25,9.26,9.17,9.2,8.077,0.11%,593505
+2017/4/17,9.21,9.24,9.16,9.165,8.046,-0.38%,146300
+2017/4/18,9.12,9.19,9.06,9.14,8.024,-0.27%,830940
+2017/4/19,9.12,9.17,8.76,8.83,7.752,-3.39%,789328
+2017/4/20,8.82,8.88,8.778,8.8,7.725,-0.34%,247046
+2017/4/21,8.8,8.8,8.59,8.66,7.602,-1.59%,119002
+2017/4/24,8.65,8.65,8.581,8.6,7.55,-0.69%,305186
+2017/4/25,8.58,8.66,8.54,8.65,7.594,0.58%,326688
+2017/4/26,8.55,8.69,8.55,8.58,7.532,-0.81%,160009
+2017/4/27,8.48,8.57,8.41,8.54,7.497,-0.47%,544309
+2017/4/28,8.58,8.62,8.51,8.54,7.497,0.00%,1346299
+2017/5/1,8.5,8.512,8.45,8.48,7.444,-0.70%,285918
+2017/5/2,8.48,8.49,8.253,8.32,7.304,-1.89%,280861
+2017/5/3,8.33,8.38,8.25,8.34,7.322,0.24%,428538
+2017/5/4,8.22,8.22,7.99,8.03,7.049,-3.72%,1013231
+2017/5/5,8.04,8.22,8.04,8.19,7.19,1.99%,1463413
+2017/5/8,8.19,8.26,8.09,8.22,7.216,0.37%,850949
+2017/5/9,8.2,8.2,8.07,8.14,7.146,-0.97%,402818
+2017/5/10,8.24,8.39,8.22,8.34,7.322,2.46%,385386
+2017/5/11,8.42,8.45,8.36,8.39,7.365,0.60%,1107651
+2017/5/12,8.38,8.385,8.29,8.37,7.348,-0.24%,1250399
+2017/5/15,8.55,8.55,8.45,8.47,7.436,1.19%,323173
+2017/5/16,8.54,8.56,8.46,8.48,7.444,0.12%,104446
+2017/5/17,8.54,8.59,8.452,8.54,7.497,0.71%,221779
+2017/5/18,8.48,8.6,8.48,8.56,7.515,0.23%,241093
+2017/5/19,8.64,8.719,8.64,8.7,7.638,1.64%,366889
+2017/5/22,8.77,8.79,8.73,8.75,7.681,0.57%,198703
+2017/5/23,8.79,8.82,8.765,8.79,7.717,0.46%,437171
+2017/5/24,8.79,8.85,8.735,8.76,7.69,-0.34%,662784
+2017/5/25,8.68,8.75,8.333,8.36,7.339,-4.57%,864119
+2017/5/26,8.43,8.55,8.41,8.52,7.48,1.91%,675330
+2017/5/30,8.46,8.55,8.43,8.51,7.471,-0.12%,189880
+2017/5/31,8.3,8.35,8.22,8.29,7.278,-2.59%,158065
+2017/6/1,8.31,8.431,8.26,8.26,7.251,-0.36%,150481
+2017/6/2,8.22,8.275,8.14,8.23,7.225,-0.36%,494628
+2017/6/5,8.14,8.195,8.105,8.17,7.172,-0.73%,261945
+2017/6/6,8.12,8.3,8.12,8.28,7.269,1.35%,644615
+2017/6/7,8.22,8.25,7.965,7.97,6.997,-3.74%,420117
+2017/6/8,7.95,8.035,7.94,7.99,7.014,0.25%,542612
+2017/6/9,7.98,8.06,7.96,8.02,7.041,0.38%,789656
+2017/6/12,8.1,8.13,8.02,8.02,7.041,0.00%,605200
+2017/6/13,8.02,8.11,7.969,8.09,7.102,0.87%,892066
+2017/6/14,8.04,8.08,7.79,7.85,6.891,-2.97%,1049109
+2017/6/15,7.84,7.86,7.8,7.82,6.865,-0.38%,627334
+2017/6/16,7.86,7.87,7.83,7.85,6.891,0.38%,497047
+2017/6/19,7.9,7.91,7.77,7.78,6.83,-0.89%,879705
+2017/6/20,7.64,7.66,7.57,7.63,6.698,-1.93%,556159
+2017/6/21,7.64,7.72,7.4,7.44,6.531,-2.49%,706256
+2017/6/22,7.51,7.58,7.48,7.48,6.567,0.54%,552282
+2017/6/23,7.49,7.58,7.47,7.58,6.654,1.34%,554796
+2017/6/26,7.58,7.63,7.5,7.61,6.681,0.40%,378783
+2017/6/27,7.68,7.79,7.67,7.76,6.812,1.97%,831923
+2017/6/28,7.77,7.86,7.75,7.86,6.9,1.29%,577774
+2017/6/29,7.91,7.96,7.835,7.87,6.909,0.13%,310723
+2017/6/30,7.95,8.08,7.923,8.07,7.085,2.54%,289937
+2017/7/3,8.11,8.165,8.11,8.14,7.146,0.87%,265696
+2017/7/5,8.12,8.13,7.86,7.88,6.918,-3.19%,1027211
+2017/7/6,8,8.09,7.88,7.89,6.926,0.13%,506790
+2017/7/7,7.78,7.79,7.65,7.73,6.786,-2.03%,333397
+2017/7/10,7.67,7.81,7.67,7.77,6.821,0.52%,168743
+2017/7/11,7.73,7.9,7.73,7.86,6.9,1.16%,139172
+2017/7/12,7.98,8.08,7.85,7.875,6.913,0.19%,157675
+2017/7/13,7.91,8,7.91,7.97,6.997,1.21%,111301
+2017/7/14,8.02,8.09,7.99,8.08,7.093,1.38%,226764
+2017/7/17,8.05,8.086,8,8,7.023,-0.99%,299313
+2017/7/18,8.11,8.11,8.005,8.05,7.067,0.63%,325762
+2017/7/19,8.07,8.19,8.07,8.18,7.181,1.61%,304354
+2017/7/20,8.22,8.23,8.09,8.1,7.111,-0.98%,309981
+2017/7/21,8.07,8.071,7.88,7.9,6.935,-2.47%,185937
+2017/7/24,8,8.02,7.98,8.02,7.041,1.52%,187670
+2017/7/25,8.14,8.222,8.12,8.22,7.216,2.49%,173542
+2017/7/26,8.26,8.34,8.2,8.29,7.278,0.85%,834281
+2017/7/27,8.32,8.4,8.275,8.39,7.365,1.21%,909229
+2017/7/28,8.4,8.46,8.4,8.44,7.409,0.60%,355186
+2017/7/31,8.43,8.57,8.4,8.54,7.497,1.18%,864864
+2017/8/1,8.46,8.473,8.28,8.41,7.383,-1.52%,794428
+2017/8/2,8.41,8.47,8.33,8.44,7.409,0.36%,424860
+2017/8/3,8.49,8.51,8.35,8.38,7.357,-0.71%,408972
+2017/8/4,8.4,8.475,8.35,8.44,7.409,0.72%,408462
+2017/8/7,8.38,8.47,8.33,8.44,7.409,0.00%,464067
+2017/8/8,8.39,8.482,8.38,8.42,7.392,-0.24%,210805
+2017/8/9,8.45,8.48,8.41,8.47,7.436,0.59%,299934
+2017/8/10,8.51,8.52,8.27,8.275,7.264,-2.30%,140077
+2017/8/11,8.25,8.37,8.21,8.34,7.322,0.79%,334142
+2017/8/14,8.33,8.4,8.14,8.16,7.164,-2.16%,212820
+2017/8/15,8.1,8.175,8.08,8.155,7.159,-0.06%,119791
+2017/8/16,8.18,8.23,8.028,8.04,7.058,-1.41%,173838
+2017/8/17,8,8.08,7.98,8.04,7.058,0.00%,154391
+2017/8/18,8.06,8.32,8.015,8.305,7.291,3.30%,345840
+2017/8/21,8.22,8.25,8.06,8.12,7.128,-2.23%,182568
+2017/8/22,8.16,8.22,8.14,8.18,7.181,0.74%,180331
+2017/8/23,8.19,8.3,8.175,8.29,7.278,1.34%,201156
+2017/8/24,8.24,8.243,8.11,8.19,7.19,-1.21%,73382
+2017/8/25,8.18,8.25,8.18,8.23,7.225,0.49%,90994
+2017/8/28,8.2,8.2,8.03,8.1,7.111,-1.58%,220799
+2017/8/29,8.09,8.13,8.05,8.13,7.137,0.37%,201331
+2017/8/30,8.11,8.18,8.03,8.03,7.049,-1.23%,62842
+2017/8/31,8.14,8.35,8.14,8.33,7.313,3.74%,285763
+2017/9/1,8.35,8.38,8.29,8.37,7.348,0.48%,449613
+2017/9/5,8.47,8.51,8.43,8.43,7.401,0.72%,259944
+2017/9/6,8.53,8.554,8.48,8.54,7.497,1.30%,265416
+2017/9/7,8.5,8.55,8.47,8.53,7.488,-0.12%,299096
+2017/9/8,8.51,8.54,8.3,8.34,7.322,-2.23%,598858
+2017/9/11,8.29,8.43,8.27,8.4,7.374,0.72%,365451
+2017/9/12,8.4,8.44,8.38,8.44,7.409,0.48%,85966
+2017/9/13,8.45,8.55,8.43,8.54,7.497,1.18%,277344
+2017/9/14,8.62,8.69,8.58,8.6,7.55,0.70%,581553
+2017/9/15,8.66,8.69,8.62,8.67,7.611,0.81%,309036
+2017/9/18,8.62,8.66,8.54,8.62,7.567,-0.58%,326553
+2017/9/19,8.65,8.66,8.54,8.58,7.532,-0.46%,798391
+2017/9/20,8.65,8.74,8.61,8.69,7.629,1.28%,7244065
+2017/9/21,8.65,8.72,8.62,8.71,7.646,0.23%,3695302
+2017/9/22,8.67,8.7,8.64,8.69,7.629,-0.23%,375410
+2017/9/25,8.77,8.92,8.76,8.91,7.822,2.53%,269324
+2017/9/26,8.83,8.89,8.8,8.87,7.787,-0.45%,608248
+2017/9/27,8.9,8.915,8.83,8.87,7.787,0.00%,472950
+2017/9/28,8.95,8.97,8.76,8.81,7.734,-0.68%,498703
+2017/9/29,8.81,8.825,8.77,8.79,7.717,-0.23%,259841
+2017/10/2,8.61,8.66,8.573,8.66,7.602,-1.48%,150167
+2017/10/3,8.66,8.68,8.62,8.64,7.585,-0.23%,380344
+2017/10/4,8.63,8.679,8.57,8.57,7.523,-0.81%,360234
+2017/10/5,8.62,8.77,8.62,8.74,7.673,1.98%,150187
+2017/10/6,8.54,8.55,8.46,8.48,7.444,-2.97%,176556
+2017/10/9,8.53,8.56,8.48,8.52,7.48,0.47%,178145
+2017/10/10,8.66,8.755,8.65,8.71,7.646,2.23%,295570
+2017/10/11,8.73,8.79,8.67,8.79,7.717,0.92%,142487
+2017/10/12,8.63,8.72,8.612,8.68,7.62,-1.25%,167795
+2017/10/13,8.8,8.827,8.74,8.79,7.717,1.27%,164391
+2017/10/16,8.92,8.92,8.841,8.88,7.796,1.02%,102808
+2017/10/17,8.87,8.92,8.77,8.86,7.778,-0.23%,7519371
+2017/10/18,8.89,8.92,8.824,8.87,7.787,0.11%,452779
+2017/10/19,8.75,8.815,8.75,8.78,7.708,-1.01%,210103
+2017/10/20,8.73,8.84,8.72,8.83,7.752,0.57%,266584
+2017/10/23,8.87,8.87,8.79,8.81,7.734,-0.23%,128691
+2017/10/24,8.87,8.93,8.805,8.93,7.839,1.36%,3654093
+2017/10/25,8.88,8.91,8.845,8.89,7.804,-0.45%,407971
+2017/10/26,8.87,8.96,8.85,8.96,7.866,0.79%,250482
+2017/10/27,8.94,9.17,8.94,9.15,8.033,2.12%,839589
+2017/10/30,9.21,9.24,9.135,9.19,8.068,0.44%,478491
+2017/10/31,9.18,9.265,9.17,9.24,8.112,0.54%,505373
+2017/11/1,9.32,9.34,9.16,9.22,8.094,-0.22%,246824
+2017/11/2,9.22,9.32,9.204,9.3,8.164,0.87%,255321
+2017/11/3,9.3,9.466,9.25,9.45,8.296,1.61%,1992824
+2017/11/6,9.47,9.78,9.46,9.73,8.542,2.96%,627414
+2017/11/7,9.72,9.75,9.671,9.72,8.533,-0.10%,342371
+2017/11/8,9.69,9.84,9.61,9.67,8.489,-0.51%,368784
+2017/11/9,9.68,9.78,9.68,9.71,8.524,0.41%,225794
+2017/11/10,9.73,9.75,9.64,9.68,8.498,-0.31%,153376
+2017/11/13,9.69,9.716,9.59,9.64,8.463,-0.41%,898158
+2017/11/14,9.62,9.62,9.398,9.42,8.27,-2.28%,549885
+2017/11/15,9.39,9.44,9.35,9.41,8.261,-0.11%,314370
+2017/11/16,9.38,9.45,9.351,9.37,8.226,-0.43%,146321
+2017/11/17,9.48,9.61,9.475,9.6,8.428,2.45%,595152
+2017/11/20,9.51,9.55,9.436,9.54,8.375,-0.63%,109837
+2017/11/21,9.55,9.67,9.55,9.62,8.445,0.84%,1318738
+2017/11/22,9.74,9.78,9.67,9.76,8.568,1.46%,214184
+2017/11/24,9.86,9.9,9.83,9.89,8.682,1.33%,842714
+2017/11/27,9.82,9.83,9.715,9.78,8.586,-1.11%,292713
+2017/11/28,9.75,9.8,9.74,9.77,8.577,-0.10%,209592
+2017/11/29,9.76,9.83,9.59,9.69,8.507,-0.82%,330652
+2017/11/30,9.76,9.77,9.6,9.68,8.498,-0.10%,546404
+2017/12/1,9.83,9.93,9.79,9.84,8.638,1.65%,378574
+2017/12/4,9.73,9.76,9.68,9.69,8.507,-1.52%,132469
+2017/12/5,9.68,9.77,9.68,9.74,8.551,0.52%,109339
+2017/12/6,9.63,9.63,9.45,9.46,8.305,-2.87%,208126
+2017/12/7,9.52,9.59,9.51,9.56,8.393,1.06%,132094
+2017/12/8,9.73,9.74,9.64,9.7,8.515,1.46%,95803
+2017/12/11,9.74,9.81,9.72,9.8,8.603,1.03%,179701
+2017/12/12,9.83,9.83,9.62,9.66,8.48,-1.43%,133463
+2017/12/13,9.67,9.67,9.53,9.55,8.384,-1.14%,142841
+2017/12/14,9.48,9.64,9.47,9.64,8.463,0.94%,69998
+2017/12/15,9.68,9.69,9.62,9.66,8.48,0.21%,99529
+2017/12/18,9.7,9.73,9.61,9.65,8.472,-0.10%,130611
+2017/12/19,9.7,9.73,9.68,9.73,8.542,0.83%,105951
+2017/12/20,9.75,9.82,9.72,9.82,8.621,0.92%,104480
+2017/12/21,9.75,9.86,9.74,9.85,8.647,0.31%,345003
+2017/12/22,9.79,9.88,9.79,9.85,8.647,0.00%,272196
+2017/12/26,9.92,10.14,9.91,10.09,8.858,2.44%,464734
+2017/12/27,10.09,10.1,10.04,10.06,8.831,-0.30%,275916
+2017/12/28,10.07,10.13,10.05,10.13,8.893,0.70%,414671
+2017/12/29,10.15,10.21,10.13,10.15,8.91,0.20%,358701
+2018/1/2,10.2,10.22,10.16,10.19,8.946,0.39%,155014
+2018/1/3,10.27,10.41,10.27,10.41,9.139,2.16%,216034
+2018/1/4,10.41,10.46,10.39,10.43,9.156,0.19%,184619
+2018/1/5,10.35,10.4,10.31,10.38,9.112,-0.48%,307698
+2018/1/8,10.39,10.45,10.36,10.44,9.165,0.58%,183437
+2018/1/9,10.48,10.66,10.45,10.62,9.323,1.72%,282324
+2018/1/10,10.69,10.72,10.63,10.69,9.385,0.66%,200591
+2018/1/11,10.76,10.89,10.71,10.71,9.402,0.19%,267025
+2018/1/12,10.7,10.87,10.68,10.86,9.534,1.40%,142006
+2018/1/16,10.8,10.84,10.71,10.77,9.455,-0.83%,284244
+2018/1/17,10.73,10.82,10.72,10.77,9.455,0.00%,293734
+2018/1/18,10.77,10.83,10.71,10.75,9.437,-0.19%,191895
+2018/1/19,10.69,10.74,10.65,10.72,9.411,-0.28%,182761
+2018/1/22,10.69,10.82,10.66,10.77,9.455,0.47%,189257
+2018/1/23,10.83,10.95,10.82,10.92,9.586,1.39%,228986
+2018/1/24,10.91,11.15,10.65,11.14,9.78,2.01%,368190
+2018/1/25,11.19,11.21,10.99,11.01,9.665,-1.17%,407288
+2018/1/26,11.06,11.2,11.05,11.16,9.797,1.36%,348427
+2018/1/29,11.06,11.09,10.98,11.06,9.709,-0.90%,155480
+2018/1/30,10.91,10.92,10.83,10.87,9.543,-1.72%,264313
+2018/1/31,10.88,10.97,10.79,10.96,9.622,0.83%,261157
+2018/2/1,11.04,11.18,11,11.16,9.797,1.82%,130017
+2018/2/2,11.06,11.1,10.89,11,9.657,-1.43%,948140
+2018/2/5,10.98,11.02,10.76,10.79,9.472,-1.91%,286483
+2018/2/6,10.71,10.85,10.71,10.72,9.411,-0.65%,401704
+2018/2/7,10.75,10.81,10.43,10.49,9.209,-2.15%,316416
+2018/2/8,10.51,10.53,10.28,10.28,9.025,-2.00%,211781
+2018/2/9,10.29,10.29,9.93,10.07,8.84,-2.04%,471258
+2018/2/12,10.17,10.24,10.1,10.11,8.875,0.40%,447059
+2018/2/13,10.05,10.17,10.01,10.15,8.91,0.40%,388881
+2018/2/14,10.05,10.38,10.03,10.33,9.069,1.77%,196473
+2018/2/15,10.26,10.37,10.17,10.35,9.086,0.19%,5796890
+2018/2/16,10.34,10.45,10.3,10.42,9.148,0.68%,5597057
+2018/2/20,10.49,10.62,10.49,10.53,9.244,1.06%,154081
+2018/2/21,10.49,10.58,10.48,10.51,9.227,-0.19%,45969
+2018/2/22,10.59,10.73,10.55,10.65,9.349,1.33%,268329
+2018/2/23,10.69,10.86,10.67,10.83,9.507,1.69%,248517
+2018/2/26,10.83,10.94,10.78,10.92,9.586,0.83%,198272
+2018/2/27,10.91,10.92,10.77,10.79,9.472,-1.19%,2002304
+2018/2/28,10.82,10.86,10.48,10.49,9.209,-2.78%,3799857
+2018/3/1,10.41,10.5,10.29,10.49,9.209,0.00%,378531
+2018/3/2,10.37,10.54,10.31,10.54,9.253,0.48%,1169524
+2018/3/5,10.48,10.71,10.46,10.66,9.358,1.14%,385117
+2018/3/6,10.67,10.71,10.64,10.67,9.367,0.09%,5544601
+2018/3/7,10.64,10.7,10.41,10.52,9.235,-1.41%,131383
+2018/3/8,10.54,10.54,10.41,10.47,9.191,-0.48%,272823
+2018/3/9,10.58,10.71,10.56,10.68,9.376,2.01%,5410920
+2018/3/12,10.68,10.71,10.53,10.66,9.358,-0.19%,132042
+2018/3/13,10.65,10.78,10.53,10.62,9.323,-0.38%,251572
+2018/3/14,10.63,10.67,10.51,10.63,9.332,0.09%,250260
+2018/3/15,10.67,10.7,10.61,10.66,9.358,0.28%,435361
+2018/3/16,10.66,10.81,10.64,10.79,9.472,1.22%,204623
+2018/3/19,10.79,10.79,10.65,10.73,9.42,-0.56%,256644
+2018/3/20,10.88,10.95,10.86,10.89,9.56,1.49%,124869
+2018/3/21,11.02,11.2,10.98,11.18,9.815,2.66%,6197036
+2018/3/22,11.04,11.09,11,11.01,9.665,-1.52%,546262
+2018/3/23,11.13,11.25,11.13,11.24,9.867,2.09%,439846
+2018/3/26,11.23,11.25,11.15,11.2,9.832,-0.36%,378911
+2018/3/27,11.27,11.28,11.12,11.14,9.78,-0.54%,369723
+2018/3/28,11.13,11.21,11,11.14,9.78,0.00%,1888456
+2018/3/29,11.11,11.21,11.09,11.17,9.806,0.27%,405449
+2018/4/2,11.1,11.11,10.89,10.91,9.578,-2.33%,260909
+2018/4/3,10.97,11.02,10.93,11,9.657,0.82%,260658
+2018/4/4,10.83,11.04,10.81,11.03,9.683,0.27%,11953340
+2018/4/5,11.04,11.14,11,11.11,9.753,0.73%,264409
+2018/4/6,11.07,11.12,10.86,10.87,9.543,-2.16%,157459
+2018/4/9,11.02,11.12,11.01,11.06,9.709,1.75%,153551
+2018/4/10,11.22,11.29,11.21,11.28,9.902,1.99%,8882648
+2018/4/11,11.3,11.52,11.26,11.44,10.043,1.42%,6831634
+2018/4/12,11.39,11.48,11.33,11.45,10.052,0.09%,251160
+2018/4/13,11.45,11.55,11.44,11.49,10.087,0.35%,216200
+2018/4/16,11.47,11.48,11.4,11.42,10.025,-0.61%,266051
+2018/4/17,11.37,11.47,11.35,11.44,10.043,0.18%,396360
+2018/4/18,11.61,11.73,11.55,11.69,10.262,2.19%,5700573
+2018/4/19,11.8,11.82,11.65,11.68,10.254,-0.09%,4853164
+2018/4/20,11.61,11.75,11.58,11.71,10.28,0.26%,279179
+2018/4/23,11.62,11.85,11.62,11.83,10.385,1.02%,261931
+2018/4/24,11.82,11.9,11.63,11.66,10.236,-1.44%,359015
+2018/4/25,11.66,11.75,11.59,11.72,10.289,0.51%,303186
+2018/4/26,11.79,11.81,11.71,11.79,10.35,0.60%,9827671
+2018/4/27,11.73,11.8,11.72,11.74,10.306,-0.42%,553068
+2018/4/30,11.7,11.97,11.69,11.82,10.377,0.68%,576499
+2018/5/1,11.77,11.77,11.61,11.68,10.254,-1.18%,243493
+2018/5/2,11.65,11.75,11.59,11.7,10.271,0.17%,313020
+2018/5/3,11.69,11.83,11.64,11.82,10.377,1.03%,255547
+2018/5/4,11.84,12.07,11.82,12.06,10.587,2.03%,393855
+2018/5/7,12.16,12.27,12.09,12.15,10.666,0.75%,6034899
+2018/5/8,12.22,12.23,11.78,12.11,10.631,-0.33%,948779
+2018/5/9,12.29,12.39,12.29,12.34,10.833,1.90%,310192
+2018/5/10,12.39,12.5,12.28,12.47,10.947,1.05%,7022865
+2018/5/11,12.46,12.48,12.39,12.39,10.877,-0.64%,439306
+2018/5/14,12.42,12.52,12.42,12.49,10.965,0.81%,434802
+2018/5/15,12.51,12.56,12.42,12.5,10.974,0.08%,529023
+2018/5/16,12.47,12.57,12.45,12.56,11.026,0.48%,176022
+2018/5/17,12.59,12.65,12.5,12.56,11.026,0.00%,837516
+2018/5/18,12.51,12.56,12.46,12.49,10.965,-0.56%,229339
+2018/5/21,12.52,12.65,12.5,12.64,11.096,1.20%,287830
+2018/5/22,12.67,12.75,12.61,12.64,11.096,0.00%,360320
+2018/5/23,12.59,12.63,12.48,12.61,11.07,-0.24%,284769
+2018/5/24,12.44,12.5,12.42,12.45,10.93,-1.27%,372814
+2018/5/25,12.16,12.18,11.97,12.03,10.561,-3.37%,4708138
+2018/5/29,11.93,11.94,11.74,11.84,10.394,-1.58%,394238
+2018/5/30,11.89,12.09,11.89,12.07,10.596,1.94%,7093894
+2018/5/31,11.89,12.03,11.83,11.92,10.464,-1.24%,6523038
+2018/6/1,11.82,11.88,11.76,11.77,10.333,-1.26%,346149
+2018/6/4,11.81,11.83,11.66,11.71,10.28,-0.51%,140652
+2018/6/5,11.62,11.77,11.58,11.71,10.28,0.00%,322266
+2018/6/6,11.71,11.76,11.57,11.73,10.298,0.17%,193135
+2018/6/7,11.75,11.88,11.75,11.84,10.394,0.94%,326349
+2018/6/8,11.86,11.9,11.74,11.8,10.359,-0.34%,348544
+2018/6/11,11.74,11.9,11.71,11.85,10.403,0.42%,305306
+2018/6/12,11.84,11.94,11.83,11.9,10.447,0.42%,526850
+2018/6/13,11.87,12.02,11.85,11.99,10.526,0.76%,301322
+2018/6/14,12.01,12.02,11.88,11.91,10.456,-0.67%,136372
+2018/6/15,11.85,11.85,11.5,11.5,10.096,-3.44%,720539
+2018/6/18,11.62,11.76,11.59,11.7,10.271,1.74%,313109
+2018/6/19,11.55,11.64,11.48,11.61,10.192,-0.77%,235486
+2018/6/20,11.73,11.78,11.58,11.65,10.227,0.34%,1092464
+2018/6/21,11.56,11.66,11.54,11.55,10.14,-0.86%,367448
+2018/6/22,11.85,12.01,11.76,11.98,10.517,3.72%,694499
+2018/6/25,11.82,11.94,11.8,11.93,10.473,-0.42%,256508
+2018/6/26,11.98,12.22,11.87,12.15,10.666,1.84%,525874
+2018/6/27,12.29,12.46,12.27,12.31,10.807,1.32%,18928223
+2018/6/28,12.35,12.42,12.29,12.34,10.833,0.24%,594361
+2018/6/29,12.44,12.56,12.44,12.46,10.938,0.97%,464551
+2018/7/2,12.38,12.38,12.16,12.18,10.693,-2.25%,643317
+2018/7/3,12.28,12.36,12.03,12.09,10.614,-0.74%,691605
+2018/7/5,12.33,12.38,12.19,12.3,10.798,1.74%,590316
+2018/7/6,12.26,12.37,12.23,12.36,10.851,0.49%,287308
+2018/7/9,12.44,12.51,12.39,12.48,10.956,0.97%,236430
+2018/7/10,12.61,12.63,12.52,12.52,10.991,0.32%,195271
+2018/7/11,12.39,12.52,11.83,11.93,10.473,-4.71%,506742
+2018/7/12,12.02,12.13,11.9,12.13,10.649,1.68%,296090
+2018/7/13,12.14,12.32,12.14,12.21,10.719,0.66%,265451
+2018/7/16,11.95,11.97,11.71,11.75,10.315,-3.77%,311482
+2018/7/17,11.79,11.91,11.75,11.81,10.368,0.51%,474392
+2018/7/18,11.79,11.95,11.72,11.92,10.464,0.93%,990304
+2018/7/19,11.89,12.04,11.77,11.9,10.447,-0.17%,323502
+2018/7/20,11.95,12,11.87,11.97,10.508,0.59%,286951
+2018/7/23,12.1,12.15,11.98,12.07,10.596,0.84%,321251
+2018/7/24,12.1,12.21,12.09,12.12,10.64,0.41%,655459
+2018/7/25,12.18,12.28,12.11,12.28,10.78,1.32%,418633
+2018/7/26,12.25,12.38,12.25,12.35,10.842,0.57%,332564
+2018/7/27,12.34,12.37,12.19,12.24,10.745,-0.89%,437290
+2018/7/30,12.41,12.44,12.36,12.38,10.868,1.14%,6831626
+2018/7/31,12.28,12.29,12.19,12.21,10.719,-1.37%,6400186
+2018/8/1,12.05,12.13,11.95,11.99,10.526,-1.80%,308642
+2018/8/2,11.95,12.18,11.92,12.17,10.684,1.50%,233225
+2018/8/3,12.16,12.18,12.02,12.15,10.666,-0.16%,216945
+2018/8/6,12.29,12.38,12.19,12.21,10.719,0.49%,361469
+2018/8/7,12.33,12.39,12.29,12.31,10.807,0.82%,204953
+2018/8/8,12.23,12.23,11.89,11.96,10.499,-2.84%,1236678
+2018/8/9,12.02,12.07,11.94,11.94,10.482,-0.17%,165523
+2018/8/10,12.04,12.15,12.02,12.11,10.631,1.42%,509563
+2018/8/13,12.06,12.1,11.81,12.07,10.596,-0.33%,6913741
+2018/8/14,12.23,12.23,11.98,12.05,10.578,-0.17%,325928
+2018/8/15,11.89,11.91,11.65,11.7,10.271,-2.90%,312902
+2018/8/16,11.75,11.82,11.73,11.79,10.35,0.77%,230844
+2018/8/17,11.94,11.95,11.77,11.83,10.385,0.34%,6524084
+2018/8/20,11.81,11.91,11.8,11.86,10.412,0.25%,121776
+2018/8/21,11.99,12,11.9,11.9,10.447,0.34%,161381
+2018/8/22,12.15,12.33,12.11,12.3,10.798,3.36%,347487
+2018/8/23,12.24,12.31,12.21,12.31,10.807,0.08%,128646
+2018/8/24,12.5,12.55,12.36,12.4,10.886,0.73%,361901
+2018/8/27,12.48,12.5,12.43,12.49,10.965,0.73%,222322
+2018/8/28,12.52,12.53,12.39,12.44,10.921,-0.40%,486911
+2018/8/29,12.53,12.63,12.49,12.63,11.088,1.53%,1538104
+2018/8/30,12.67,12.74,12.62,12.68,11.132,0.40%,521271
+2018/8/31,12.67,12.71,12.61,12.64,11.096,-0.32%,422486
+2018/9/4,12.78,12.81,12.56,12.59,11.053,-0.40%,250156
+2018/9/5,12.59,12.63,12.49,12.51,10.982,-0.64%,352146
+2018/9/6,12.5,12.54,12.2,12.36,10.851,-1.20%,305127
+2018/9/7,12.26,12.41,12.22,12.4,10.886,0.32%,357555
+2018/9/10,12.49,12.52,12.34,12.38,10.868,-0.16%,180570
+2018/9/11,12.41,12.7,12.4,12.68,11.132,2.42%,211345
+2018/9/12,12.78,12.92,12.74,12.83,11.263,1.18%,480921
+2018/9/13,12.72,12.77,12.53,12.63,11.088,-1.56%,430720
+2018/9/14,12.61,12.78,12.48,12.63,11.088,0.00%,379432
+2018/9/17,12.72,12.78,12.59,12.63,11.088,0.00%,404826
+2018/9/18,12.8,12.88,12.71,12.8,11.237,1.35%,770487
+2018/9/19,12.79,12.95,12.79,12.94,11.36,1.09%,324230
+2018/9/20,13,13.01,12.84,12.86,11.29,-0.62%,706985
+2018/9/21,12.99,13.09,12.79,12.9,11.325,0.31%,650834
+2018/9/24,13.12,13.23,13.09,13.22,11.606,2.48%,642153
+2018/9/25,13.27,13.31,13.21,13.27,11.649,0.38%,278677
+2018/9/26,13.22,13.26,13.14,13.16,11.553,-0.83%,341002
+2018/9/27,13.27,13.29,13.2,13.28,11.658,0.91%,286900
+2018/9/28,13.29,13.54,13.28,13.48,11.834,1.51%,617996
+2018/10/1,13.5,13.93,13.46,13.9,12.203,3.12%,458786
+2018/10/2,13.89,13.9,13.81,13.83,12.141,-0.50%,444277
+2018/10/3,13.82,14.16,13.7,14.02,12.308,1.37%,718340
+2018/10/4,13.99,13.99,13.64,13.75,12.071,-1.93%,785468
+2018/10/5,13.74,13.87,13.65,13.72,12.045,-0.22%,704408
+2018/10/8,13.61,13.71,13.59,13.69,12.018,-0.22%,497610
+2018/10/9,13.79,13.88,13.66,13.81,12.124,0.88%,431955
+2018/10/10,13.78,13.78,13.44,13.46,11.816,-2.53%,753017
+2018/10/11,13.3,13.33,13.02,13.07,11.474,-2.90%,1327714
+2018/10/12,13.21,13.25,13.03,13.21,11.597,1.07%,3224075
+2018/10/15,13.2,13.26,13.09,13.23,11.614,0.15%,906891
+2018/10/16,13.19,13.36,13.16,13.3,11.676,0.53%,731254
+2018/10/17,13.19,13.2,12.89,13.03,11.439,-2.03%,650957
+2018/10/18,12.77,12.94,12.74,12.79,11.228,-1.84%,513851
+2018/10/19,12.9,13.01,12.86,12.94,11.36,1.17%,699968
+2018/10/22,12.87,12.98,12.79,12.97,11.386,0.23%,345878
+2018/10/23,12.65,12.69,12.31,12.39,10.877,-4.47%,526727
+2018/10/24,12.54,12.63,12.37,12.38,10.868,-0.08%,1342629
+2018/10/25,12.49,12.59,12.47,12.5,10.974,0.97%,734277
+2018/10/26,12.43,12.66,12.38,12.62,11.079,0.96%,719117
+2018/10/29,12.54,12.6,12.41,12.45,10.93,-1.35%,873259
+2018/10/30,12.27,12.49,12.25,12.35,10.842,-0.80%,502994
+2018/10/31,12.34,12.45,12.16,12.17,10.684,-1.46%,401455
+2018/11/1,12.21,12.22,11.8,11.86,10.412,-2.55%,2346702
+2018/11/2,11.83,11.91,11.72,11.76,10.324,-0.84%,2835031
+2018/11/5,11.9,11.98,11.71,11.71,10.28,-0.43%,615533
+2018/11/6,11.8,11.83,11.47,11.62,10.201,-0.77%,677460
+2018/11/7,11.71,11.74,11.47,11.54,10.131,-0.69%,746621
+2018/11/8,11.49,11.55,11.34,11.37,9.982,-1.47%,884937
+2018/11/9,11.18,11.34,11.14,11.22,9.85,-1.32%,588755
+2018/11/12,11.37,11.47,11.01,11.04,9.692,-1.60%,1417188
+2018/11/13,10.99,11.04,10.29,10.36,9.095,-6.16%,2182321
+2018/11/14,10.63,10.77,10.52,10.59,9.297,2.22%,1093077
+2018/11/15,10.61,10.76,10.58,10.6,9.306,0.09%,665849
+2018/11/16,10.8,10.89,10.52,10.66,9.358,0.57%,644261
+2018/11/19,10.5,10.74,10.35,10.7,9.393,0.38%,893046
+2018/11/20,10.44,10.51,9.87,9.97,8.752,-6.82%,1351798
+2018/11/21,10.17,10.43,10.1,10.19,8.946,2.21%,1782389
+2018/11/23,9.62,9.665,9.46,9.59,8.419,-5.89%,909468
+2018/11/26,9.67,9.77,9.63,9.69,8.507,1.04%,2233940
+2018/11/27,9.7,9.79,9.42,9.68,8.498,-0.10%,2399499
+2018/11/28,9.6,9.75,9.39,9.45,8.296,-2.38%,2152549
+2018/11/29,9.59,9.76,9.52,9.6,8.428,1.59%,1332879
+2018/11/30,9.41,9.65,9.3,9.48,8.322,-1.25%,1554664
+2018/12/3,9.97,9.98,9.75,9.97,8.752,5.17%,1186517
+2018/12/4,9.98,10.06,9.9,9.91,8.7,-0.60%,915157
+2018/12/6,9.64,9.765,9.41,9.71,8.524,-2.02%,1901473
+2018/12/7,10.09,10.18,9.83,9.85,8.647,1.44%,1309199
+2018/12/10,9.65,9.77,9.48,9.54,8.375,-3.15%,861866
+2018/12/11,9.77,9.82,9.61,9.69,8.507,1.57%,1022491
+2018/12/12,9.8,9.86,9.57,9.58,8.41,-1.14%,756976
+2018/12/13,9.51,9.99,9.51,9.95,8.735,3.86%,958687
+2018/12/14,9.82,9.83,9.57,9.62,8.445,-3.32%,802683
+2018/12/17,9.65,9.68,9.25,9.27,8.138,-3.64%,751458
+2018/12/18,9.26,9.26,8.65,8.72,7.655,-5.93%,828697
+2018/12/19,8.84,9.06,8.82,8.91,7.822,2.18%,1117366
+2018/12/20,8.73,8.85,8.57,8.63,7.576,-3.14%,876170
+2018/12/21,8.54,8.67,8.48,8.5,7.462,-1.51%,1105758
+2018/12/24,8.3,8.32,8.12,8.12,7.246,-4.47%,359982
+2018/12/26,8.07,8.67,8.07,8.66,7.728,6.65%,1118247
+2018/12/27,8.39,8.43,8.2,8.43,7.523,-2.66%,1265546
+2018/12/28,8.34,8.43,8.21,8.32,7.425,-1.30%,440612
+2018/12/31,8.42,8.49,8.26,8.47,7.558,1.80%,476334
+2019/1/2,8.25,8.82,8.2,8.63,7.701,1.89%,868153
+2019/1/3,8.74,8.75,8.45,8.7,7.764,0.81%,717681
+2019/1/4,8.91,9.09,8.8,8.91,7.951,2.41%,722052
+2019/1/7,8.99,9.19,8.95,9,8.031,1.01%,376998
+2019/1/8,9.13,9.22,9.06,9.19,8.201,2.11%,311230
+2019/1/9,9.45,9.7,9.35,9.65,8.611,5.01%,544843
+2019/1/10,9.52,9.74,9.5,9.69,8.647,0.41%,257107
+2019/1/11,9.61,9.66,9.46,9.53,8.504,-1.65%,1715744
+2019/1/14,9.45,9.55,9.3,9.35,8.344,-1.89%,326506
+2019/1/15,9.47,9.64,9.47,9.6,8.567,2.67%,336452
+2019/1/16,9.58,9.67,9.46,9.65,8.611,0.52%,342627
+2019/1/17,9.52,9.7,9.42,9.64,8.602,-0.10%,556745
+2019/1/18,9.73,9.94,9.66,9.89,8.826,2.59%,407015
+2019/1/22,9.7,9.747,9.56,9.73,8.683,-1.62%,497801
+2019/1/23,9.77,9.78,9.52,9.65,8.611,-0.82%,563322
+2019/1/24,9.67,9.8,9.65,9.77,8.718,1.24%,430981
+2019/1/25,9.8,9.88,9.76,9.84,8.781,0.72%,144608
+2019/1/28,9.57,9.59,9.43,9.58,8.549,-2.64%,291334
+2019/1/29,9.72,9.9,9.72,9.77,8.718,1.98%,333128
+2019/1/30,9.92,10.08,9.88,9.96,8.888,1.94%,428132
+2019/1/31,10.05,10.15,9.85,9.92,8.852,-0.40%,329183
+2019/2/1,9.95,10.21,9.95,10.16,9.066,2.42%,627160
+2019/2/4,9.96,10.08,9.79,10.08,8.995,-0.79%,786256
+2019/2/5,9.88,10.06,9.86,9.91,8.843,-1.69%,317022
+2019/2/6,9.83,9.99,9.79,9.93,8.861,0.20%,376030
+2019/2/7,9.89,9.92,9.61,9.75,8.701,-1.81%,333273
+2019/2/8,9.78,9.79,9.63,9.76,8.71,0.10%,3849776
+2019/2/11,9.58,9.74,9.56,9.71,8.665,-0.51%,901355
+2019/2/12,9.92,9.93,9.8,9.83,8.772,1.24%,368070
+2019/2/13,9.92,9.99,9.89,9.96,8.888,1.32%,913646
+2019/2/14,9.93,10.04,9.86,10.02,8.942,0.60%,547912
+2019/2/15,10.14,10.28,10.1,10.28,9.174,2.59%,525983
+2019/2/19,10.21,10.31,10.21,10.31,9.2,0.29%,558385
+2019/2/20,10.21,10.44,10.21,10.34,9.227,0.29%,536332
+2019/2/21,10.32,10.38,10.315,10.33,9.218,-0.10%,268586
+2019/2/22,10.38,10.43,10.35,10.36,9.245,0.29%,258932
+2019/2/25,10.21,10.25,10.06,10.08,8.995,-2.70%,354493
+2019/2/26,10.12,10.21,10.12,10.2,9.102,1.19%,514724
+2019/2/27,10.31,10.4,10.26,10.35,9.236,1.47%,398560
+2019/2/28,10.35,10.41,10.31,10.34,9.227,-0.10%,500250
+2019/3/1,10.36,10.4,10.11,10.15,9.058,-1.84%,385186
+2019/3/4,10.29,10.35,10.19,10.28,9.174,1.28%,181723
+2019/3/5,10.37,10.38,10.27,10.31,9.2,0.29%,303013
+2019/3/6,10.23,10.3,10.16,10.27,9.165,-0.39%,233341
+2019/3/7,10.32,10.34,10.25,10.3,9.191,0.29%,166249
+2019/3/8,10.03,10.24,9.97,10.24,9.138,-0.58%,275424
+2019/3/11,10.31,10.34,10.24,10.31,9.2,0.68%,374666
+2019/3/12,10.37,10.42,10.29,10.32,9.209,0.10%,351237
+2019/3/13,10.42,10.5,10.41,10.47,9.343,1.45%,302648
+2019/3/14,10.5,10.54,10.43,10.46,9.334,-0.10%,282294
+2019/3/15,10.37,10.48,10.35,10.44,9.316,-0.19%,728364
+2019/3/18,10.45,10.52,10.45,10.49,9.361,0.48%,753687
+2019/3/19,10.53,10.55,10.44,10.44,9.316,-0.48%,275120
+2019/3/20,10.49,10.63,10.48,10.58,9.441,1.34%,301751
+2019/3/21,10.57,10.62,10.52,10.52,9.388,-0.57%,328461
+2019/3/22,10.43,10.44,10.3,10.4,9.281,-1.14%,745857
+2019/3/25,10.39,10.5,10.34,10.45,9.325,0.48%,285897
+2019/3/26,10.54,10.57,10.46,10.49,9.361,0.38%,144143
+2019/3/27,10.48,10.51,10.34,10.42,9.298,-0.67%,249086
+2019/3/28,10.31,10.45,10.31,10.44,9.316,0.19%,144643
+2019/3/29,10.56,10.56,10.46,10.51,9.379,0.67%,280412
+2019/4/1,10.6,10.69,10.58,10.68,9.53,1.62%,284535
+2019/4/2,10.68,10.76,10.67,10.74,9.584,0.56%,231888
+2019/4/3,10.76,10.77,10.66,10.76,9.602,0.19%,303265
+2019/4/4,10.73,10.8,10.71,10.73,9.575,-0.28%,154263
+2019/4/5,10.76,10.83,10.76,10.81,9.647,0.75%,179729
+2019/4/8,10.83,10.89,10.82,10.87,9.7,0.56%,252778
+2019/4/9,10.85,10.87,10.8,10.84,9.673,-0.28%,233200
+2019/4/10,10.87,10.99,10.87,10.98,9.798,1.29%,173754
+2019/4/11,10.92,10.93,10.85,10.91,9.736,-0.64%,150577
+2019/4/12,10.95,10.99,10.93,10.97,9.789,0.55%,201174
+2019/4/15,10.91,10.97,10.89,10.97,9.789,0.00%,203456
+2019/4/16,10.95,11.02,10.9,11.01,9.825,0.36%,170821
+2019/4/17,10.98,11.01,10.95,10.97,9.789,-0.36%,202255
+2019/4/18,10.94,10.98,10.89,10.94,9.763,-0.27%,224745
+2019/4/22,11.13,11.15,11.08,11.08,9.887,1.28%,240464
+2019/4/23,11.12,11.19,11.11,11.17,9.968,0.81%,240255
+2019/4/24,11.2,11.21,11.14,11.16,9.959,-0.09%,317471
+2019/4/25,11.17,11.2,11.09,11.1,9.905,-0.54%,104183
+2019/4/26,10.97,10.97,10.68,10.78,9.62,-2.88%,263315
+2019/4/29,10.87,10.92,10.81,10.89,9.718,1.02%,345352
+2019/4/30,10.97,10.98,10.87,10.92,9.745,0.28%,158572
+2019/5/1,10.94,10.94,10.78,10.92,9.745,0.00%,153229
+2019/5/2,10.71,10.72,10.52,10.61,9.468,-2.84%,361663
+2019/5/3,10.65,10.75,10.64,10.66,9.513,0.47%,133192
+2019/5/6,10.63,10.81,10.6,10.8,9.638,1.31%,123007
+2019/5/7,10.6,10.66,10.48,10.52,9.388,-2.59%,272475
+2019/5/8,10.56,10.71,10.55,10.66,9.513,1.33%,117269
+2019/5/9,10.63,10.66,10.54,10.61,9.468,-0.47%,197584
+2019/5/10,10.62,10.69,10.6,10.64,9.495,0.28%,85695
+2019/5/13,10.9,10.93,10.51,10.52,9.388,-1.13%,287869
+2019/5/14,10.67,10.77,10.67,10.72,9.566,1.90%,175926
+2019/5/15,10.69,10.86,10.68,10.83,9.664,1.03%,140422
+2019/5/16,10.93,11,10.9,10.9,9.727,0.65%,149967
+2019/5/17,10.9,10.95,10.8,10.84,9.673,-0.55%,157115
+2019/5/20,10.9,10.96,10.84,10.9,9.727,0.55%,142597
+2019/5/21,10.87,10.92,10.84,10.9,9.727,0.00%,62111
+2019/5/22,10.79,10.82,10.56,10.58,9.441,-2.94%,97718
+2019/5/23,10.32,10.32,9.96,10.07,8.986,-4.82%,217124
+2019/5/24,10.2,10.25,10.01,10.25,9.147,1.79%,361839
+2019/5/28,10.39,10.4,10.27,10.3,9.191,0.49%,145959
+2019/5/29,10.17,10.3,10.08,10.26,9.156,-0.39%,391182
+2019/5/30,10.25,10.26,9.85,9.88,8.817,-3.70%,272421
+2019/5/31,9.68,9.72,9.31,9.35,8.344,-5.36%,404921
+2019/6/3,9.51,9.52,9.26,9.28,8.281,-0.75%,101054
+2019/6/4,9.32,9.45,9.27,9.4,8.388,1.29%,152833
+2019/6/5,9.31,9.31,8.94,9.09,8.112,-3.30%,703081
+2019/6/6,9.1,9.36,9.02,9.34,8.335,2.75%,160028
+2019/6/7,9.27,9.545,9.26,9.51,8.486,1.82%,522498
+2019/6/10,9.51,9.61,9.39,9.46,8.442,-0.53%,382744
+2019/6/11,9.53,9.55,9.45,9.5,8.477,0.42%,598828
+2019/6/12,9.31,9.33,9.08,9.14,8.156,-3.79%,231018
+2019/6/13,9.46,9.47,9.25,9.3,8.299,1.75%,282762
+2019/6/14,9.35,9.42,9.3,9.34,8.335,0.43%,348884
+2019/6/17,9.27,9.35,9.17,9.24,8.245,-1.07%,259494
+2019/6/18,9.33,9.57,9.31,9.53,8.504,3.14%,160184
+2019/6/19,9.4,9.575,9.4,9.57,8.54,0.42%,346487
+2019/6/20,9.83,9.96,9.765,9.93,8.861,3.76%,509170
+2019/6/21,9.96,10.04,9.95,10.03,8.95,1.01%,286082
+2019/6/24,9.99,10.06,9.87,10.05,8.968,0.20%,238547
+2019/6/25,10.06,10.11,10,10.06,8.977,0.10%,198005
+2019/6/26,10.23,10.35,10.21,10.26,9.156,1.99%,86542
+2019/6/27,10.26,10.33,10.24,10.26,9.156,0.00%,187197
+2019/6/28,10.29,10.3,10.02,10.04,8.959,-2.14%,390321
+2019/7/1,10.37,10.38,10.12,10.24,9.138,1.99%,121950
+2019/7/2,10.22,10.22,9.78,9.84,8.781,-3.91%,193320
+2019/7/3,9.95,9.98,9.84,9.94,8.87,1.02%,60110
+2019/7/5,9.9,10.1,9.9,10.07,8.986,1.31%,274771
+2019/7/8,10.1,10.2,10.04,10.05,8.968,-0.20%,150902
+2019/7/9,10.11,10.16,10.07,10.14,9.049,0.90%,92317
+2019/7/10,10.34,10.53,10.34,10.48,9.352,3.35%,157709
+2019/7/11,10.52,10.57,10.45,10.49,9.361,0.10%,299079
+2019/7/12,10.48,10.53,10.44,10.47,9.343,-0.19%,205905
+2019/7/15,10.54,10.54,10.29,10.29,9.182,-1.72%,456747
+2019/7/16,10.35,10.44,9.95,10.13,9.04,-1.55%,200591
+2019/7/17,10.18,10.18,9.93,9.93,8.861,-1.97%,254438
+2019/7/18,9.95,9.96,9.62,9.78,8.727,-1.51%,122004
+2019/7/19,9.84,9.92,9.72,9.91,8.843,1.33%,188045
+2019/7/22,9.87,9.94,9.83,9.92,8.852,0.10%,313645
+2019/7/23,9.9,10.03,9.87,10.03,8.95,1.11%,71448
+2019/7/24,10.03,10.16,9.77,9.85,8.79,-1.79%,288537
+2019/7/25,9.95,10,9.86,9.88,8.817,0.30%,148830
+2019/7/26,9.92,9.97,9.86,9.94,8.87,0.61%,89185
+2019/7/29,10,10.04,9.87,10.03,8.95,0.91%,64073
+2019/7/30,10.05,10.22,10.03,10.21,9.111,1.79%,115463
+2019/7/31,10.25,10.29,10.14,10.17,9.075,-0.39%,187752
+2019/8/1,10.04,10.06,9.43,9.57,8.54,-5.90%,396316
+2019/8/2,9.82,9.82,9.68,9.69,8.647,1.25%,293925
+2019/8/5,9.56,9.69,9.52,9.58,8.549,-1.14%,390008
+2019/8/6,9.6,9.62,9.37,9.41,8.397,-1.77%,154233
+2019/8/7,9.16,9.21,8.91,9.12,8.138,-3.08%,577658
+2019/8/8,9.11,9.21,9.05,9.17,8.183,0.55%,261818
+2019/8/9,9.37,9.45,9.33,9.37,8.361,2.18%,246057
+2019/8/12,9.41,9.47,9.37,9.44,8.424,0.75%,213696
+2019/8/13,9.4,9.9,9.39,9.88,8.817,4.66%,538241
+2019/8/14,9.54,9.58,9.37,9.53,8.504,-3.54%,409949
+2019/8/15,9.37,9.46,9.32,9.38,8.37,-1.57%,236834
+2019/8/16,9.39,9.45,9.33,9.41,8.397,0.32%,138241
+2019/8/19,9.55,9.59,9.5,9.57,8.54,1.70%,290641
+2019/8/20,9.52,9.65,9.45,9.59,8.558,0.21%,159292
+2019/8/21,9.78,9.82,9.61,9.64,8.602,0.52%,110083
+2019/8/22,9.69,9.71,9.52,9.57,8.54,-0.73%,78961
+2019/8/23,9.33,9.47,9.25,9.32,8.317,-2.61%,152819
+2019/8/26,9.5,9.53,9.28,9.28,8.281,-0.43%,323080
+2019/8/27,9.37,9.51,9.31,9.51,8.486,2.48%,148247
+2019/8/28,9.72,9.76,9.6,9.64,8.602,1.37%,250024
+2019/8/29,9.63,9.76,9.63,9.71,8.665,0.73%,198446
+2019/8/30,9.69,9.71,9.39,9.45,8.433,-2.68%,385533
+2019/9/3,9.23,9.36,9.16,9.31,8.308,-1.48%,150430
+2019/9/4,9.58,9.77,9.57,9.73,8.683,4.51%,257273
+2019/9/5,9.8,9.96,9.7,9.72,8.674,-0.10%,130256
+2019/9/6,9.54,9.84,9.5,9.79,8.736,0.72%,159085
+2019/9/9,9.9,10.03,9.88,9.99,8.915,2.04%,258129
+2019/9/10,10.03,10.13,9.89,9.92,8.852,-0.70%,377666
+2019/9/11,9.97,10.02,9.64,9.71,8.665,-2.12%,351858
+2019/9/12,9.45,9.6,9.42,9.56,8.531,-1.54%,310992
+2019/9/13,9.6,9.6,9.51,9.54,8.513,-0.21%,131689
+2019/9/16,10.22,10.56,10.18,10.36,9.245,8.60%,1210318
+2019/9/17,10.45,10.46,9.94,10,8.924,-3.47%,1077922
+2019/9/18,9.98,10.06,9.88,9.93,8.861,-0.70%,705482
+2019/9/19,9.99,10.11,9.97,10.04,8.959,1.11%,293563
+2019/9/20,10.1,10.17,10,10.06,8.977,0.20%,279982
+2019/9/23,10.04,10.12,9.97,10.09,9.004,0.30%,87490
+2019/9/24,10.04,10.05,9.81,9.82,8.763,-2.68%,158249
+2019/9/25,9.67,9.8,9.62,9.77,8.718,-0.51%,218826
+2019/9/26,9.7,9.81,9.61,9.78,8.727,0.10%,94715
+2019/9/27,9.61,9.81,9.59,9.69,8.647,-0.92%,211643
+2019/9/30,9.6,9.65,9.41,9.46,8.442,-2.37%,1009075
+2019/10/1,9.51,9.54,9.27,9.35,8.344,-1.16%,169422
+2019/10/2,9.33,9.34,9.11,9.2,8.21,-1.60%,374580
+2019/10/3,9.07,9.21,8.94,9.17,8.183,-0.33%,415052
+2019/10/4,9.29,9.34,9.14,9.29,8.29,1.31%,719213
+2019/10/7,9.35,9.48,9.26,9.31,8.308,0.22%,190362
+2019/10/8,9.16,9.29,9.14,9.22,8.228,-0.97%,302403
+2019/10/9,9.41,9.44,9.24,9.29,8.29,0.76%,211342
+2019/10/10,9.39,9.47,9.34,9.47,8.451,1.94%,112760
+2019/10/11,9.51,9.71,9.51,9.68,8.638,2.22%,379792
+2019/10/14,9.49,9.54,9.39,9.52,8.495,-1.65%,429680
+2019/10/15,9.47,9.54,9.37,9.4,8.388,-1.26%,420202
+2019/10/16,9.37,9.54,9.37,9.48,8.46,0.85%,296852
+2019/10/17,9.39,9.59,9.36,9.57,8.54,0.95%,508139
+2019/10/18,9.59,9.63,9.44,9.5,8.477,-0.73%,264332
+2019/10/21,9.37,9.52,9.37,9.5,8.477,0.00%,148787
+2019/10/22,9.58,9.69,9.55,9.63,8.594,1.37%,131755
+2019/10/23,9.57,9.91,9.57,9.88,8.817,2.60%,130726
+2019/10/24,9.94,9.99,9.9,9.95,8.879,0.71%,195030
+2019/10/25,9.93,10.04,9.84,10.02,8.942,0.70%,339809
+2019/10/28,10.05,10.08,9.85,9.88,8.817,-1.40%,490506
+2019/10/29,9.74,9.93,9.73,9.85,8.79,-0.30%,288670
+2019/10/30,9.85,9.85,9.68,9.7,8.656,-1.52%,281873
+2019/10/31,9.66,9.67,9.54,9.58,8.549,-1.24%,87918
+2019/11/1,9.72,9.97,9.71,9.92,8.852,3.55%,91876
+2019/11/4,10.09,10.13,9.99,10.01,8.933,0.91%,151222
+2019/11/5,10.1,10.16,10.08,10.09,9.004,0.80%,346935
+2019/11/6,10.11,10.2,9.91,9.96,8.888,-1.29%,308030
+2019/11/7,10.08,10.17,10.01,10.02,8.942,0.60%,487684
+2019/11/8,9.9,10.13,9.82,10.12,9.031,1.00%,112065
+2019/11/11,9.96,10.14,9.96,10.05,8.968,-0.69%,170409
+2019/11/12,10.13,10.17,10.01,10.06,8.977,0.10%,348532
+2019/11/13,10,10.17,10,10.13,9.04,0.70%,2086712
+2019/11/14,10.18,10.2,10.03,10.07,8.986,-0.59%,137658
+2019/11/15,10.06,10.26,10.05,10.2,9.102,1.29%,205586
+2019/11/18,10.11,10.14,10,10.05,8.968,-1.47%,218017
+2019/11/19,9.92,9.93,9.76,9.79,8.736,-2.59%,187302
+2019/11/20,9.89,10.14,9.84,10.07,8.986,2.86%,191528
+2019/11/21,10.18,10.35,10.17,10.3,9.191,2.28%,287496
+2019/11/22,10.31,10.32,10.15,10.24,9.138,-0.58%,366107
+2019/11/25,10.19,10.27,10.14,10.24,9.138,0.00%,137200
+2019/11/26,10.31,10.36,10.23,10.33,9.218,0.88%,52674
+2019/11/27,10.31,10.35,10.18,10.29,9.182,-0.39%,290348
+2019/11/29,10.12,10.12,9.8,9.85,8.79,-4.28%,176697
+2019/12/2,10,10.03,9.87,9.92,8.852,0.71%,233050
+2019/12/3,9.89,10.05,9.83,9.98,8.906,0.60%,275638
+2019/12/4,10.22,10.37,10.22,10.33,9.218,3.51%,279498
+2019/12/5,10.41,10.44,10.29,10.34,9.227,0.10%,360654
+2019/12/6,10.27,10.57,10.27,10.43,9.307,0.87%,247417
+2019/12/9,10.38,10.48,10.38,10.43,9.307,0.00%,308203
+2019/12/10,10.43,10.53,10.41,10.49,9.361,0.58%,156396
+2019/12/11,10.45,10.48,10.29,10.4,9.281,-0.86%,219844
+2019/12/12,10.43,10.56,10.43,10.49,9.361,0.87%,169214
+2019/12/13,10.52,10.7,10.5,10.56,9.423,0.67%,419372
+2019/12/16,10.66,10.68,10.64,10.67,9.522,1.04%,196584
+2019/12/17,10.71,10.79,10.71,10.76,9.602,0.84%,104837
+2019/12/18,10.72,10.84,10.64,10.79,9.629,0.28%,210297
+2019/12/19,10.81,10.89,10.79,10.83,9.664,0.37%,192557
+2019/12/20,10.8,10.8,10.67,10.72,9.566,-1.02%,108902
+2019/12/23,10.53,10.63,10.53,10.62,9.632,-0.93%,356888
+2019/12/24,10.64,10.69,10.64,10.66,9.669,0.38%,47402
+2019/12/26,10.7,10.8,10.7,10.76,9.759,0.94%,216209
+2019/12/27,10.8,10.82,10.71,10.77,9.768,0.09%,228681
+2019/12/30,10.86,10.86,10.67,10.76,9.759,-0.09%,150158
+2019/12/31,10.62,10.81,10.6,10.67,9.678,-0.84%,134717
+2020/1/2,10.68,10.71,10.6,10.69,9.696,0.19%,146361
+2020/1/3,11.06,11.1,10.88,11.01,9.986,2.99%,394643
+2020/1/6,11.11,11.13,10.95,10.99,9.968,-0.18%,522502
+2020/1/7,10.95,11,10.88,10.96,9.941,-0.27%,462571
+2020/1/8,10.9,10.92,10.36,10.56,9.578,-3.65%,664027
+2020/1/9,10.4,10.49,10.28,10.46,9.487,-0.95%,516498
+2020/1/10,10.27,10.43,10.27,10.38,9.415,-0.76%,192572
+2020/1/13,10.29,10.3,10.19,10.21,9.26,-1.64%,316322
+2020/1/14,10.28,10.31,10.22,10.26,9.306,0.49%,296751
+2020/1/15,10.22,10.22,10.09,10.18,9.233,-0.78%,378776
+2020/1/16,10.2,10.34,10.2,10.27,9.315,0.88%,129113
+2020/1/17,10.31,10.35,10.24,10.32,9.36,0.49%,134337
+2020/1/21,10.22,10.31,10.22,10.23,9.278,-0.87%,102969
+2020/1/22,10.07,10.07,9.94,9.96,9.034,-2.64%,195935
+2020/1/23,9.7,9.79,9.62,9.76,8.852,-2.01%,322014
+2020/1/24,9.6,9.62,9.47,9.56,8.671,-2.05%,178635
+2020/1/27,9.29,9.39,9.22,9.3,8.435,-2.72%,355956
+2020/1/28,9.33,9.47,9.3,9.41,8.535,1.18%,458762
+2020/1/29,9.44,9.44,9.28,9.33,8.462,-0.85%,469689
+2020/1/30,9.15,9.28,9.08,9.27,8.408,-0.64%,513928
+2020/1/31,9.11,9.18,8.96,9.08,8.235,-2.05%,813610
+2020/2/3,8.99,9.06,8.77,8.79,7.972,-3.19%,490719
+2020/2/4,8.93,8.95,8.71,8.75,7.936,-0.46%,977764
+2020/2/5,8.98,9.095,8.86,8.96,8.127,2.40%,800712
+2020/2/6,8.92,9.02,8.86,9.01,8.172,0.56%,732926
+2020/2/7,8.91,9.01,8.88,8.95,8.118,-0.67%,1566475
+2020/2/10,8.86,8.92,8.82,8.87,8.045,-0.89%,887591
+2020/2/11,8.97,8.97,8.86,8.92,8.09,0.56%,865705
+2020/2/12,9.08,9.09,9,9.07,8.226,1.68%,929060
+2020/2/13,9.02,9.06,8.99,9.06,8.217,-0.11%,950007
+2020/2/14,9.06,9.11,9.02,9.09,8.245,0.33%,654618
+2020/2/18,9,9.15,9,9.12,8.272,0.33%,600647
+2020/2/19,9.21,9.28,9.16,9.24,8.381,1.32%,584104
+2020/2/20,9.28,9.36,9.2,9.23,8.372,-0.11%,602569
+2020/2/21,9.1,9.15,9.06,9.13,8.281,-1.08%,252756
+2020/2/24,8.85,9.01,8.83,8.98,8.145,-1.64%,438726
+2020/2/25,8.94,8.94,8.65,8.66,7.855,-3.56%,689809
+2020/2/26,8.64,8.76,8.48,8.55,7.755,-1.27%,679877
+2020/2/27,8.31,8.44,8.24,8.35,7.573,-2.34%,1416893
+2020/2/28,8.2,8.2,7.94,8.12,7.365,-2.75%,1464622
+2020/3/2,8.24,8.42,8.15,8.42,7.637,3.69%,813072
+2020/3/3,8.46,8.57,8.27,8.39,7.61,-0.36%,1197991
+2020/3/4,8.55,8.57,8.33,8.42,7.637,0.36%,955949
+2020/3/5,8.37,8.41,8.19,8.25,7.483,-2.02%,973120
+2020/3/6,8,8.03,7.73,7.81,7.084,-5.33%,1018491
+2020/3/9,6.65,7.1,6.43,6.51,5.904,-16.65%,2911799
+2020/3/10,6.91,6.98,6.74,6.97,6.322,7.07%,2762556
+2020/3/11,6.92,6.94,6.72,6.76,6.131,-3.01%,1797111
+2020/3/12,6.7,6.78,6.57,6.6,5.986,-2.37%,2975585
+2020/3/13,6.73,6.91,6.53,6.7,6.077,1.52%,5361309
+2020/3/16,6.31,6.44,6.11,6.2,5.623,-7.46%,2666978
+2020/3/17,6.22,6.3,5.97,6.04,5.478,-2.58%,1287173
+2020/3/18,5.81,5.89,5.31,5.46,4.952,-9.60%,2282254
+2020/3/19,5.71,6.13,5.5,6.04,5.478,10.62%,2381218
+2020/3/20,5.94,5.95,5.56,5.77,5.233,-4.47%,1703814
+2020/3/23,5.75,5.86,5.64,5.86,5.315,1.56%,1301087
+2020/3/24,6.01,6.05,5.84,5.91,5.36,0.85%,1884118
+2020/3/25,5.95,6.18,5.91,6.15,5.578,4.06%,1923665
+2020/3/26,6.08,6.15,5.91,6.05,5.487,-1.63%,1656818
+2020/3/27,6.05,6.16,5.99,6.15,5.578,1.65%,1971969
+2020/3/30,6.08,6.17,5.96,6.17,5.596,0.33%,1725934
+2020/3/31,6.17,6.2,6.07,6.13,5.56,-0.65%,1900281
+2020/4/1,6.05,6.06,5.82,5.89,5.342,-3.92%,2543599
+2020/4/2,5.92,6.15,5.79,5.91,5.36,0.34%,3759120
+2020/4/3,6.07,6.13,5.88,6.07,5.505,2.71%,7265490
+2020/4/6,6.07,6.2,6.04,6.16,5.587,1.48%,2335038
+2020/4/7,6.3,6.34,6.13,6.27,5.687,1.79%,3900945
+2020/4/8,6.27,6.37,6.19,6.25,5.669,-0.32%,4470111
+2020/4/9,6.24,6.53,6.13,6.22,5.641,-0.48%,3306015
+2020/4/13,6.5,6.56,6.4,6.51,5.904,4.66%,2629564
+2020/4/14,6.56,6.58,6.41,6.52,5.914,0.15%,2260516
+2020/4/15,6.33,6.36,6.1,6.16,5.587,-5.52%,2843920
+2020/4/16,6.17,6.2,6,6.16,5.587,0.00%,2910017
+2020/4/17,6.13,6.23,6.1,6.17,5.596,0.16%,3460010
+2020/4/20,6.01,6.18,5.9,6.06,5.496,-1.78%,6614242
+2020/4/21,5.69,5.81,5.11,5.31,4.816,-12.38%,10625039
+2020/4/22,5.51,5.71,5.35,5.46,4.952,2.82%,9173901
+2020/4/23,5.56,5.62,5.33,5.44,4.934,-0.37%,4943025
+2020/4/24,5.4,5.42,5.27,5.34,4.843,-1.84%,3757485
+2020/4/27,5.17,5.24,5.12,5.21,4.725,-2.43%,3432042
+2020/4/28,5.25,5.3,5.15,5.2,4.716,-0.19%,4153966
+2020/4/29,5.26,5.35,5.2,5.25,4.762,0.96%,2746675
+2020/4/30,5.41,5.59,5.2,5.54,5.025,5.52%,4073843
+2020/5/1,5.37,5.42,5.25,5.37,4.871,-3.07%,2011717
+2020/5/4,5.3,5.52,5.27,5.51,4.998,2.61%,2633463
+2020/5/5,5.63,5.82,5.61,5.82,5.279,5.63%,4515668
+2020/5/6,5.71,5.74,5.5,5.59,5.07,-3.95%,2342768
+2020/5/7,5.77,5.78,5.46,5.5,4.988,-1.61%,2376411
+2020/5/8,5.69,5.84,5.55,5.8,5.261,5.45%,2526211
+2020/5/11,5.74,5.76,5.59,5.69,5.161,-1.90%,2610730
+2020/5/12,5.66,5.66,5.54,5.54,5.025,-2.64%,2221088
+2020/5/13,5.6,5.64,5.48,5.51,4.998,-0.54%,1270365
+2020/5/14,5.52,5.71,5.49,5.66,5.134,2.72%,1794154
+2020/5/15,5.76,5.83,5.69,5.81,5.27,2.65%,1789734
+2020/5/18,6.1,6.22,6.05,6.16,5.587,6.02%,3391000
+2020/5/19,6.19,6.21,6.08,6.13,5.56,-0.49%,1325887
+2020/5/20,6.25,6.35,6.22,6.31,5.723,2.94%,1630732
+2020/5/21,6.38,6.4,6.28,6.37,5.778,0.95%,2595009
+2020/5/22,6.23,6.33,6.11,6.3,5.714,-1.10%,2351714
+2020/5/26,6.43,6.49,6.31,6.45,5.85,2.38%,2936451
+2020/5/27,6.37,6.4,6.21,6.26,5.678,-2.95%,1834529
+2020/5/28,6.26,6.42,6.2,6.31,5.723,0.80%,1508851
+2020/5/29,6.23,6.59,6.21,6.5,5.895,3.01%,2627551
+2020/6/1,6.43,6.62,6.42,6.61,5.995,1.69%,2403798
+2020/6/2,6.6,6.74,6.56,6.73,6.104,1.82%,1833023
+2020/6/3,6.72,6.84,6.64,6.75,6.122,0.30%,2064119
+2020/6/4,6.75,6.87,6.73,6.81,6.177,0.89%,2123414
+2020/6/5,7.05,7.12,7.03,7.06,6.403,3.67%,3241724
+2020/6/8,7.01,7.03,6.88,6.89,6.249,-2.41%,3571385
+2020/6/9,6.87,7.04,6.84,6.95,6.304,0.87%,3425017
+2020/6/10,6.94,7.14,6.87,6.99,6.34,0.58%,3478097
+2020/6/11,6.66,6.74,6.5,6.57,5.959,-6.01%,4841062
+2020/6/12,6.68,6.72,6.53,6.64,6.022,1.07%,2575832
+2020/6/15,6.47,6.81,6.44,6.78,6.149,2.11%,2305330
+2020/6/16,7,7.09,6.8,6.94,6.295,2.36%,2228302
+2020/6/17,6.89,6.95,6.83,6.84,6.204,-1.44%,1905876
+2020/6/18,6.82,6.99,6.82,6.96,6.313,1.75%,979769
+2020/6/19,7.12,7.15,6.86,7.02,6.367,0.86%,3603631
+2020/6/22,7.06,7.21,7.05,7.19,6.521,2.42%,1048980
+2020/6/23,7.28,7.3,7.11,7.13,6.467,-0.83%,1956496
+2020/6/24,7.08,7.14,6.72,6.82,6.186,-4.35%,3304331
+2020/6/25,6.82,7.01,6.81,6.99,6.34,2.49%,1913096
+2020/6/26,6.92,6.92,6.8,6.84,6.204,-2.15%,1867189
+2020/6/29,6.97,7.09,6.89,7.03,6.376,2.78%,2228602
+2020/6/30,6.96,7.09,6.93,6.99,6.34,-0.57%,2062112
+2020/7/1,7.03,7.09,6.94,7.06,6.403,1.00%,2826739
+2020/7/2,7.15,7.22,7.07,7.14,6.476,1.13%,2159368
+2020/7/6,7.19,7.27,7.178,7.2,6.53,0.84%,1352792
+2020/7/7,7.21,7.28,7.17,7.19,6.521,-0.14%,1914071
+2020/7/8,7.23,7.29,7.2,7.26,6.585,0.97%,1433373
+2020/7/9,7.25,7.27,7.07,7.12,6.458,-1.93%,2065470
+2020/7/10,7.13,7.29,7.12,7.25,6.576,1.83%,1460638
+2020/7/13,7.25,7.28,7.11,7.13,6.467,-1.66%,1341116
+2020/7/14,7.07,7.26,7.07,7.23,6.558,1.40%,1687899
+2020/7/15,7.27,7.35,7.21,7.3,6.621,0.97%,2144360
+2020/7/16,7.28,7.34,7.26,7.27,6.594,-0.41%,766244
+2020/7/17,7.28,7.3,7.19,7.28,6.603,0.14%,828845
+2020/7/20,7.23,7.31,7.17,7.27,6.594,-0.14%,687770
+2020/7/21,7.46,7.53,7.38,7.41,6.721,1.93%,1505211
+2020/7/22,7.34,7.45,7.33,7.43,6.739,0.27%,556534
+2020/7/23,7.39,7.46,7.275,7.35,6.666,-1.08%,1600936
+2020/7/24,7.34,7.39,7.28,7.37,6.685,0.27%,958511
+2020/7/27,7.36,7.47,7.27,7.44,6.748,0.95%,863591
+2020/7/28,7.4,7.415,7.35,7.36,6.675,-1.08%,740249
+2020/7/29,7.43,7.46,7.39,7.44,6.748,1.09%,934825
+2020/7/30,7.29,7.305,7.042,7.28,6.603,-2.15%,3232929
+2020/7/31,7.33,7.35,7.22,7.33,6.648,0.69%,728079
+2020/8/3,7.36,7.485,7.34,7.42,6.73,1.23%,603243
+2020/8/4,7.38,7.585,7.38,7.5,6.802,1.08%,580362
+2020/8/5,7.74,7.77,7.6,7.62,6.911,1.60%,1612372
+2020/8/6,7.68,7.7,7.6,7.63,6.92,0.13%,915342
+2020/8/7,7.56,7.56,7.475,7.54,6.839,-1.18%,676885
+2020/8/10,7.6,7.65,7.56,7.59,6.884,0.66%,361757
+2020/8/11,7.7,7.715,7.52,7.52,6.821,-0.92%,983700
+2020/8/12,7.67,7.74,7.64,7.7,6.984,2.39%,791611
+2020/8/13,7.68,7.725,7.64,7.67,6.957,-0.39%,1249736
+2020/8/14,7.63,7.675,7.59,7.66,6.948,-0.13%,354017
+2020/8/17,7.65,7.775,7.64,7.76,7.038,1.31%,1128579
+2020/8/18,7.68,7.77,7.674,7.72,7.002,-0.52%,491901
+2020/8/19,7.72,7.77,7.68,7.73,7.011,0.13%,504715
+2020/8/20,7.59,7.715,7.525,7.7,6.984,-0.39%,892917
+2020/8/21,7.57,7.63,7.485,7.6,6.893,-1.30%,801414
+2020/8/24,7.64,7.705,7.63,7.66,6.948,0.79%,453090
+2020/8/25,7.8,7.815,7.73,7.8,7.075,1.83%,1659802
+2020/8/26,7.82,7.85,7.77,7.81,7.084,0.13%,1222442
+2020/8/27,7.79,7.79,7.64,7.72,7.002,-1.15%,669735
+2020/8/28,7.74,7.776,7.71,7.75,7.029,0.39%,362687
+2020/8/31,7.79,7.79,7.67,7.69,6.975,-0.77%,291476
+2020/9/1,7.72,7.8,7.71,7.74,7.02,0.65%,1149418
+2020/9/2,7.74,7.74,7.5,7.57,6.866,-2.20%,636198
+2020/9/3,7.39,7.535,7.37,7.51,6.811,-0.79%,410070
+2020/9/4,7.45,7.466,7.23,7.25,6.576,-3.46%,748700
+2020/9/8,6.87,6.88,6.715,6.83,6.195,-5.79%,2267202
+2020/9/9,6.85,7.04,6.81,6.97,6.322,2.05%,568864
+2020/9/10,6.93,6.99,6.83,6.85,6.213,-1.72%,1292609
+2020/9/11,6.87,6.95,6.83,6.905,6.263,0.80%,643458
+2020/9/14,6.83,6.89,6.79,6.87,6.231,-0.51%,1312838
+2020/9/15,6.89,7.05,6.87,7,6.349,1.89%,614358
+2020/9/16,7.17,7.31,7.14,7.28,6.603,4.00%,530740
+2020/9/17,7.24,7.45,7.22,7.41,6.721,1.79%,1065674
+2020/9/18,7.39,7.45,7.33,7.36,6.675,-0.67%,577882
+2020/9/21,7.26,7.29,7.02,7.16,6.494,-2.72%,687613
+2020/9/22,7.19,7.22,7.06,7.15,6.485,-0.14%,337961
+2020/9/23,7.18,7.3,7.1,7.12,6.458,-0.42%,1731920
+2020/9/24,7.17,7.25,7.14,7.23,6.558,1.54%,373505
+2020/9/25,7.17,7.23,7.15,7.18,6.512,-0.69%,232155
+2020/9/28,7.22,7.31,7.172,7.28,6.603,1.39%,702902
+2020/9/29,7.17,7.18,6.935,7.03,6.376,-3.43%,540451
+2020/9/30,7.1,7.23,7.08,7.19,6.521,2.28%,233734
+2020/10/1,7.03,7.05,6.81,6.98,6.331,-2.92%,551762
+2020/10/2,6.68,6.83,6.64,6.71,6.086,-3.87%,699474
+2020/10/5,7,7.15,6.97,7.1,6.44,5.81%,879704
+2020/10/6,7.27,7.33,7.19,7.21,6.539,1.55%,666096
+2020/10/7,7.14,7.2,7.08,7.2,6.53,-0.14%,435856
+2020/10/8,7.34,7.4,7.29,7.38,6.694,2.50%,622410
+2020/10/9,7.35,7.41,7.258,7.28,6.603,-1.36%,827635
+2020/10/12,7.2,7.2,7.05,7.12,6.458,-2.20%,531385
+2020/10/13,7.21,7.262,7.175,7.23,6.558,1.54%,323268
+2020/10/14,7.32,7.36,7.308,7.35,6.666,1.66%,333323
+2020/10/15,7.12,7.34,7.105,7.34,6.657,-0.14%,594807
+2020/10/16,7.24,7.31,7.195,7.28,6.603,-0.82%,187922
+2020/10/19,7.3,7.35,7.24,7.24,6.567,-0.55%,477199
+2020/10/20,7.21,7.425,7.21,7.37,6.685,1.80%,552668
+2020/10/21,7.25,7.3,7.085,7.13,6.467,-3.26%,715900
+2020/10/22,7.17,7.29,7.17,7.22,6.548,1.26%,761860
+2020/10/23,7.23,7.236,7.05,7.08,6.421,-1.94%,546545
+2020/10/26,6.94,6.97,6.84,6.89,6.249,-2.68%,1208735
+2020/10/27,6.94,7.09,6.91,7.02,6.367,1.89%,567967
+2020/10/28,6.7,6.745,6.63,6.68,6.059,-4.84%,972827
+2020/10/29,6.34,6.535,6.29,6.51,5.904,-2.54%,1087909
+2020/10/30,6.43,6.45,6.34,6.42,5.823,-1.38%,1263199
+2020/11/2,6.39,6.68,6.39,6.68,6.059,4.05%,1090297
+2020/11/3,6.83,6.86,6.72,6.78,6.149,1.50%,1337018
+2020/11/4,6.9,7.01,6.78,6.98,6.331,2.95%,1118977
+2020/11/5,6.97,7.03,6.88,6.89,6.249,-1.29%,860978
+2020/11/6,6.81,6.82,6.655,6.72,6.095,-2.47%,1087179
+2020/11/9,7.25,7.32,7.13,7.14,6.476,6.25%,1320045
+2020/11/10,7.28,7.37,7.238,7.34,6.657,2.80%,1311481
+2020/11/11,7.54,7.56,7.355,7.38,6.694,0.54%,1263577
+2020/11/12,7.42,7.48,7.28,7.29,6.612,-1.22%,2114478
+2020/11/13,7.24,7.255,7.13,7.14,6.476,-2.06%,678537
+2020/11/16,7.4,7.42,7.29,7.33,6.648,2.66%,1778756
+2020/11/17,7.25,7.38,7.24,7.33,6.648,0.00%,714100
+2020/11/18,7.4,7.46,7.36,7.38,6.694,0.68%,692371
+2020/11/19,7.35,7.41,7.31,7.39,6.703,0.14%,533536
+2020/11/20,7.35,7.47,7.35,7.45,6.757,0.81%,537401
+2020/11/23,7.54,7.57,7.49,7.53,6.83,1.07%,678298
+2020/11/24,7.7,7.91,7.7,7.87,7.138,4.52%,1470270
+2020/11/25,7.98,8.09,7.918,8.01,7.265,1.78%,1340759
+2020/11/27,7.93,8,7.915,7.96,7.22,-0.62%,796391
+2020/11/30,7.94,7.98,7.83,7.91,7.174,-0.63%,1409475
+2020/12/1,7.88,7.9,7.74,7.8,7.075,-1.39%,851493
+2020/12/2,7.8,8.03,7.8,7.9,7.165,1.28%,704370
+2020/12/3,7.9,8.015,7.87,7.99,7.247,1.14%,966606
+2020/12/4,8,8.12,8,8.05,7.301,0.75%,764562
+2020/12/7,8.03,8.14,7.99,8.02,7.274,-0.37%,493988
+2020/12/8,7.96,8.02,7.92,8.01,7.265,-0.12%,452966
+2020/12/9,8.04,8.075,7.88,8,7.256,-0.12%,772968
+2020/12/10,8.13,8.349,8.13,8.21,7.446,2.63%,610270
+2020/12/11,8.18,8.21,8.11,8.15,7.392,-0.73%,544770
+2020/12/14,8.22,8.23,8.01,8.22,7.455,0.86%,1137646
+2020/12/15,8.27,8.34,8.25,8.33,7.555,1.34%,399094
+2020/12/16,8.33,8.38,8.26,8.38,7.601,0.60%,402977
+2020/12/17,8.43,8.49,8.41,8.48,7.691,1.19%,818926
+2020/12/18,8.53,8.61,8.51,8.56,7.764,0.94%,302271
+2020/12/21,8.22,8.39,8.205,8.33,7.555,-2.69%,776124
+2020/12/22,8.25,8.29,8.165,8.19,7.428,-1.68%,520624
+2020/12/23,8.25,8.45,8.25,8.37,7.591,2.20%,756608
+2020/12/24,8.33,8.41,8.32,8.41,7.628,0.48%,146352
+2020/12/28,8.41,8.435,8.3,8.32,7.546,-1.07%,661163
+2020/12/29,8.42,8.42,8.34,8.36,7.582,0.48%,380588
+2020/12/30,8.3,8.48,8.3,8.42,7.637,0.72%,533779
+2020/12/31,8.36,8.46,8.34,8.43,7.646,0.12%,373496
+2021/1/4,8.42,8.5,8.23,8.26,7.492,-2.02%,1549918
+2021/1/5,8.52,8.745,8.52,8.7,7.891,5.33%,2067213
+2021/1/6,8.7,8.865,8.62,8.76,7.945,0.69%,1608462
+2021/1/7,8.82,8.89,8.8,8.86,8.036,1.14%,876446
+2021/1/8,8.99,9.14,8.93,9.12,8.272,2.93%,985925
+2021/1/11,8.98,9.11,8.96,9.06,8.217,-0.66%,640872
+2021/1/12,9.15,9.26,9.135,9.24,8.381,1.99%,1532370
+2021/1/13,9.2,9.285,9.15,9.21,8.353,-0.32%,951014
+2021/1/14,9.15,9.34,9.141,9.33,8.462,1.30%,1113548
+2021/1/15,9.17,9.21,9.02,9.08,8.235,-2.68%,849257
+2021/1/19,9.2,9.245,9.135,9.22,8.362,1.54%,1782080
+2021/1/20,9.32,9.34,9.205,9.23,8.372,0.11%,666575
+2021/1/21,9.25,9.28,9.18,9.21,8.353,-0.22%,771206
+2021/1/22,9,9.175,8.98,9.07,8.226,-1.52%,726562
+2021/1/25,9.03,9.18,9.01,9.18,8.326,1.21%,532887
+2021/1/26,9.2,9.22,9.12,9.12,8.272,-0.65%,302125
+2021/1/27,9.13,9.26,9.011,9.15,8.299,0.33%,579879
+2021/1/28,9.27,9.3,9.075,9.08,8.235,-0.77%,786114
+2021/1/29,9.19,9.22,9.048,9.07,8.226,-0.11%,632694
+2021/2/1,9.23,9.339,9.08,9.32,8.453,2.76%,960892
+2021/2/2,9.6,9.6,9.49,9.51,8.625,2.04%,804899
+2021/2/3,9.61,9.77,9.61,9.67,8.771,1.68%,990864
+2021/2/4,9.71,9.795,9.62,9.76,8.852,0.93%,841691
+2021/2/5,9.88,9.9,9.81,9.84,8.925,0.82%,767714
+2021/2/8,9.92,10.035,9.91,10.03,9.097,1.93%,714097
+2021/2/9,10,10.09,9.96,10.07,9.133,0.40%,774943
+2021/2/10,10.09,10.135,10.045,10.09,9.152,0.20%,657984
+2021/2/11,10.11,10.12,10.015,10.04,9.106,-0.50%,702104
+2021/2/12,10.04,10.27,10.04,10.23,9.278,1.89%,447089
+2021/2/16,10.3,10.37,10.27,10.36,9.396,1.27%,1347827
+2021/2/17,10.31,10.425,10.28,10.4,9.433,0.39%,1107886
+2021/2/18,10.46,10.47,10.26,10.29,9.333,-1.06%,741798
+2021/2/19,10.34,10.37,10.16,10.18,9.233,-1.07%,667262
+2021/2/22,10.4,10.57,10.4,10.54,9.56,3.54%,739835
+2021/2/23,10.53,10.69,10.435,10.66,9.669,1.14%,1092943
+2021/2/24,10.73,10.91,10.71,10.9,9.886,2.25%,822995
+2021/2/25,10.88,10.935,10.835,10.85,9.841,-0.46%,725498
+2021/2/26,10.77,10.78,10.53,10.57,9.587,-2.58%,690575
+2021/3/1,10.6,10.66,10.35,10.39,9.424,-1.70%,830834
+2021/3/2,10.51,10.56,10.32,10.32,9.36,-0.67%,910174
+2021/3/3,10.53,10.69,10.47,10.55,9.569,2.23%,1034045
+2021/3/4,10.73,11.068,10.64,10.97,9.95,3.98%,1472141
+2021/3/5,11.21,11.3,11.16,11.29,10.24,2.92%,1140784
+2021/3/8,11.23,11.27,11.08,11.1,10.068,-1.68%,835971
+2021/3/9,11.19,11.21,11.03,11.03,10.004,-0.63%,685237
+2021/3/10,11.08,11.19,10.99,11.17,10.131,1.27%,944372
+2021/3/11,11.24,11.38,11.19,11.37,10.312,1.79%,1449434
+2021/3/12,11.33,11.375,11.295,11.31,10.258,-0.53%,547435
+2021/3/15,11.24,11.33,11.13,11.3,10.249,-0.09%,2256559
+2021/3/16,11.16,11.291,11.115,11.23,10.185,-0.62%,914882
+2021/3/17,11.23,11.29,11.15,11.26,10.213,0.27%,594063
+2021/3/18,11.1,11.11,10.32,10.5,9.523,-6.75%,1839688
+2021/3/19,10.59,10.84,10.47,10.79,9.786,2.76%,2054537
+2021/3/22,10.84,10.89,10.75,10.78,9.777,-0.09%,532673
+2021/3/23,10.46,10.625,10.28,10.31,9.351,-4.36%,1318356
+2021/3/24,10.6,10.83,10.57,10.75,9.75,4.27%,848354
+2021/3/25,10.53,10.565,10.27,10.38,9.415,-3.44%,1219881
+2021/3/26,10.73,10.84,10.69,10.79,9.786,3.95%,723437
+2021/3/29,10.7,10.829,10.63,10.81,9.805,0.19%,731955
+2021/3/30,10.64,10.76,10.62,10.64,9.65,-1.57%,948454
+2021/3/31,10.62,10.79,10.45,10.52,9.542,-1.13%,1623642
+2021/4/1,10.78,10.97,10.54,10.91,9.895,3.71%,1861768
+2021/4/5,10.77,10.781,10.39,10.57,9.587,-3.12%,954727
+2021/4/6,10.76,10.905,10.67,10.71,9.714,1.32%,983957
+2021/4/7,10.65,10.765,10.52,10.72,9.723,0.09%,1128687
+2021/4/8,10.64,10.7,10.55,10.65,9.659,-0.65%,549025
+2021/4/9,10.61,10.68,10.607,10.64,9.65,-0.09%,396211
+2021/4/12,10.79,10.86,10.69,10.72,9.723,0.75%,693364
+2021/4/13,10.83,10.88,10.81,10.86,9.85,1.31%,593113
+2021/4/14,11.05,11.31,11.02,11.23,10.185,3.41%,855046
+2021/4/15,11.23,11.3,11.2,11.25,10.204,0.18%,658075
+2021/4/16,11.28,11.29,11.205,11.23,10.185,-0.18%,649810
+2021/4/19,11.25,11.31,11.2,11.24,10.195,0.09%,1041920
+2021/4/20,11.24,11.269,10.94,11.08,10.049,-1.42%,1368204
+2021/4/21,10.86,11.05,10.86,10.89,9.877,-1.71%,861867
+2021/4/22,11.03,11.03,10.88,10.99,9.968,0.92%,805958
+2021/4/23,10.93,11.105,10.93,11.08,10.049,0.82%,899293
+2021/4/26,10.93,11.09,10.912,11.04,10.013,-0.36%,869211
+2021/4/27,11.14,11.24,11.095,11.22,10.176,1.63%,988267
+2021/4/28,11.31,11.41,11.28,11.32,10.267,0.89%,1003419
+2021/4/29,11.53,11.56,11.39,11.47,10.403,1.33%,566020
+2021/4/30,11.26,11.3,11.195,11.24,10.195,-2.01%,534873
+2021/5/3,11.31,11.435,11.31,11.42,10.358,1.60%,544517
+2021/5/4,11.61,11.67,11.52,11.67,10.585,2.19%,928342
+2021/5/5,11.75,11.76,11.565,11.62,10.539,-0.43%,706909
+2021/5/6,11.67,11.685,11.52,11.59,10.512,-0.26%,523919
+2021/5/7,11.52,11.65,11.48,11.61,10.53,0.17%,937227
+2021/5/10,11.74,11.75,11.495,11.66,10.575,0.43%,683027
+2021/5/11,11.53,11.77,11.53,11.75,10.657,0.77%,614546
+2021/5/12,11.8,11.97,11.8,11.84,10.739,0.77%,1915343
+2021/5/13,11.52,11.64,11.37,11.48,10.412,-3.04%,1197586
+2021/5/14,11.64,11.7,11.61,11.68,10.594,1.74%,561008
+2021/5/17,11.71,11.845,11.71,11.83,10.73,1.28%,921822
+2021/5/18,11.78,11.85,11.49,11.7,10.612,-1.10%,2058184
+2021/5/19,11.43,11.43,11.13,11.34,10.285,-3.08%,1907209
+2021/5/20,11.32,11.33,11.08,11.1,10.068,-2.12%,842760
+2021/5/21,11.36,11.43,11.32,11.43,10.367,2.97%,859306
+2021/5/24,11.56,11.77,11.522,11.73,10.639,2.62%,540799
+2021/5/25,11.73,11.78,11.68,11.69,10.603,-0.34%,421300
+2021/5/26,11.67,11.8,11.635,11.78,10.684,0.77%,449979
+2021/5/27,11.77,11.875,11.74,11.84,10.739,0.51%,419569
+2021/5/28,11.9,11.93,11.76,11.82,10.721,-0.17%,577018
+2021/6/1,12.11,12.2,11.96,12.05,10.929,1.95%,978111
+2021/6/2,12.11,12.21,12.065,12.19,11.056,1.16%,889271
+2021/6/3,12.23,12.24,12.09,12.21,11.074,0.16%,431660
+2021/6/4,12.33,12.33,12.22,12.27,11.129,0.49%,314135
+2021/6/7,12.29,12.35,12.24,12.29,11.147,0.16%,316419
+2021/6/8,12.25,12.445,12.188,12.44,11.283,1.22%,374362
+2021/6/9,12.48,12.49,12.33,12.36,11.21,-0.64%,562353
+2021/6/10,12.47,12.51,12.2,12.43,11.274,0.57%,1187499
+2021/6/11,12.45,12.5,12.43,12.46,11.301,0.24%,502620
+2021/6/14,12.54,12.595,12.485,12.54,11.374,0.64%,655513
+2021/6/15,12.62,12.7,12.61,12.68,11.501,1.12%,488278
+2021/6/16,12.67,12.8,12.63,12.64,11.464,-0.32%,783418
+2021/6/17,12.67,12.68,12.265,12.43,11.274,-1.66%,1500486
+2021/6/18,12.38,12.57,12.38,12.49,11.328,0.48%,947075
+2021/6/21,12.5,12.74,12.495,12.72,11.537,1.84%,796040
+2021/6/22,12.73,12.8,12.68,12.76,11.573,0.31%,698655
+2021/6/23,12.93,12.96,12.815,12.85,11.655,0.71%,588111
+2021/6/24,12.79,12.915,12.775,12.9,11.7,0.39%,612852
+2021/6/25,12.93,13,12.7,12.98,11.773,0.62%,1723517
+2021/6/28,12.95,12.95,12.78,12.82,11.628,-1.23%,427439
+2021/6/29,12.92,12.97,12.82,12.91,11.709,0.70%,577947
+2021/6/30,12.93,13.025,12.85,12.89,11.691,-0.15%,574680
+2021/7/1,13.19,13.22,13,13.04,11.827,1.16%,628677
+2021/7/2,13.02,13.155,12.96,13.13,11.909,0.69%,460642
+2021/7/6,13.05,13.05,12.7,12.85,11.655,-2.13%,1446131
+2021/7/7,12.86,12.92,12.45,12.53,11.365,-2.49%,2204850
+2021/7/8,12.56,12.77,12.467,12.76,11.573,1.84%,679389
+2021/7/9,12.88,13.02,12.875,12.99,11.782,1.80%,984963
+2021/7/12,12.87,12.99,12.795,12.97,11.764,-0.15%,437139
+2021/7/13,13.04,13.23,12.99,13.2,11.972,1.77%,360229
+2021/7/14,13.2,13.21,12.74,12.85,11.655,-2.65%,1120136
+2021/7/15,12.69,12.85,12.68,12.7,11.519,-1.17%,586466
+2021/7/16,12.78,12.82,12.53,12.71,11.528,0.08%,713158
+2021/7/19,12.33,12.33,11.76,11.87,10.766,-6.61%,3131668
+2021/7/20,11.83,12.06,11.68,12.03,10.911,1.35%,1388103
+2021/7/21,12.25,12.52,12.25,12.49,11.328,3.82%,704807
+2021/7/22,12.57,12.75,12.485,12.68,11.501,1.52%,590468
+2021/7/23,12.7,12.785,12.65,12.78,11.591,0.79%,353600
+2021/7/26,12.71,12.84,12.68,12.83,11.637,0.39%,309632
+2021/7/27,12.82,12.85,12.69,12.78,11.591,-0.39%,699672
+2021/7/28,12.83,12.91,12.8,12.84,11.646,0.47%,592031
+2021/7/29,12.98,13.105,12.96,13.1,11.882,2.02%,488516
+2021/7/30,13.11,13.185,13.04,13.08,11.863,-0.15%,2317693
+2021/8/2,13.01,13.035,12.58,12.71,11.528,-2.83%,2367439
+2021/8/3,12.46,12.68,12.41,12.65,11.473,-0.47%,1097241
+2021/8/4,12.35,12.49,12.25,12.26,11.12,-3.08%,1529144
+2021/8/5,12.31,12.51,12.31,12.49,11.328,1.88%,1058309
+2021/8/6,12.61,12.62,12.33,12.39,11.238,-0.80%,770242
+2021/8/9,12.11,12.155,11.95,12.13,11.002,-2.10%,749924
+2021/8/10,12.21,12.48,12.21,12.42,11.265,2.39%,389776
+2021/8/11,12.28,12.57,12.21,12.56,11.392,1.13%,434140
+2021/8/12,12.53,12.575,12.42,12.51,11.346,-0.40%,288237
+2021/8/13,12.53,12.55,12.31,12.34,11.192,-1.36%,334047
+2021/8/16,12.07,12.3,11.96,12.24,11.102,-0.81%,753153
+2021/8/17,12.14,12.28,12.06,12.12,10.993,-0.98%,694676
+2021/8/18,12.16,12.19,11.79,11.82,10.721,-2.48%,931971
+2021/8/19,11.52,11.675,11.4,11.64,10.557,-1.52%,1220152
+2021/8/20,11.41,11.52,11.3,11.31,10.258,-2.84%,648896
+2021/8/23,11.8,12.01,11.8,11.94,10.829,5.57%,1907281
+2021/8/24,12.16,12.355,12.14,12.33,11.183,3.27%,795059
+2021/8/25,12.33,12.495,12.27,12.44,11.283,0.89%,1502172
+2021/8/26,12.3,12.44,12.22,12.35,11.201,-0.72%,795731
+2021/8/27,12.5,12.575,12.48,12.54,11.374,1.54%,660152
+2021/8/30,12.54,12.66,12.47,12.61,11.437,0.56%,621994
+2021/8/31,12.55,12.63,12.51,12.52,11.356,-0.71%,449371
+2021/9/1,12.33,12.56,12.3,12.48,11.319,-0.32%,1009373
+2021/9/2,12.77,12.9,12.75,12.76,11.573,2.24%,530413
+2021/9/3,12.76,12.84,12.66,12.68,11.501,-0.63%,734444
+2021/9/7,12.49,12.6,12.435,12.5,11.337,-1.42%,552834
+2021/9/8,12.73,12.74,12.6,12.66,11.482,1.28%,731091
+2021/9/9,12.46,12.73,12.36,12.42,11.265,-1.90%,821876
+2021/9/10,12.76,12.77,12.67,12.71,11.528,2.33%,468878
+2021/9/13,12.87,12.94,12.805,12.88,11.682,1.34%,2154410
+2021/9/14,12.97,12.98,12.78,12.84,11.646,-0.31%,1402966
+2021/9/15,13.15,13.31,13.15,13.21,11.981,2.88%,1252521
+2021/9/16,13.19,13.26,13.035,13.23,11.999,0.15%,888479
+2021/9/17,13.1,13.155,13,13.12,11.9,-0.83%,1232610
+2021/9/20,12.93,12.99,12.76,12.94,11.736,-1.37%,1326677
+2021/9/21,12.96,12.97,12.72,12.94,11.736,0.00%,521294
+2021/9/22,13.12,13.24,13.09,13.18,11.954,1.85%,731900
+2021/9/23,13.24,13.44,13.24,13.41,12.163,1.75%,598001
+2021/9/24,13.38,13.57,13.38,13.54,12.281,0.97%,339160
+2021/9/27,13.79,13.855,13.738,13.81,12.526,1.99%,1050341
+2021/9/28,13.95,13.97,13.62,13.67,12.399,-1.01%,1551373
+2021/9/29,13.71,13.86,13.64,13.65,12.38,-0.15%,658828
+2021/9/30,13.5,13.93,13.41,13.72,12.444,0.51%,2080442
+2021/10/1,13.73,13.94,13.66,13.89,12.598,1.24%,686743
+2021/10/4,14.12,14.38,14.12,14.23,12.906,2.45%,1538086
+2021/10/5,14.44,14.55,14.41,14.52,13.169,2.04%,811267
+2021/10/6,14.31,14.31,14.09,14.12,12.807,-2.75%,1321394
+2021/10/7,14.1,14.45,14.03,14.44,13.097,2.27%,1158147
+2021/10/8,14.56,14.63,14.375,14.48,13.133,0.28%,1564450
+2021/10/11,14.73,14.81,14.66,14.66,13.296,1.24%,1310951
+2021/10/12,14.71,14.81,14.58,14.64,13.278,-0.14%,853139
+2021/10/13,14.54,14.74,14.47,14.66,13.296,0.14%,696063
+2021/10/14,14.82,14.86,14.675,14.84,13.46,1.23%,743361
+2021/10/15,14.99,15.03,14.88,14.96,13.569,0.81%,627475
+2021/10/18,15.14,15.18,14.875,14.93,13.541,-0.20%,2360342
+2021/10/19,14.91,15.18,14.86,15.07,13.668,0.94%,881028
+2021/10/20,14.94,15.27,14.914,15.24,13.823,1.13%,805752
+2021/10/21,15.11,15.18,14.78,15.1,13.696,-0.92%,1495190
+2021/10/22,15.21,15.34,15.07,15.33,13.904,1.52%,712409
+2021/10/25,15.45,15.52,15.23,15.24,13.823,-0.59%,1564184
+2021/10/26,15.32,15.46,15.26,15.42,13.986,1.18%,819417
+2021/10/27,15.21,15.35,14.98,14.98,13.587,-2.85%,1778872
+2021/10/28,14.99,15.16,14.87,15.15,13.741,1.13%,1253996
+2021/10/29,14.99,15.18,14.88,15.13,13.723,-0.13%,2238133
+2021/11/1,15.34,15.38,15.21,15.24,13.823,0.73%,888711
+2021/11/2,15.16,15.27,15.095,15.2,13.786,-0.26%,737526
+2021/11/3,14.83,14.935,14.54,14.57,13.215,-4.14%,1767908
+2021/11/4,15.13,15.15,14.31,14.43,13.088,-0.96%,2639219
+2021/11/5,14.6,14.91,14.48,14.86,13.478,2.98%,1013272
+2021/11/8,14.85,15.01,14.85,15,13.605,0.94%,704574
+2021/11/9,15.04,15.34,14.985,15.32,13.895,2.13%,971535
+2021/11/10,15.25,15.31,14.73,14.82,13.442,-3.26%,1159860
+2021/11/11,14.86,14.98,14.7,14.81,13.433,-0.07%,1070976
+2021/11/12,14.71,14.88,14.66,14.75,13.378,-0.41%,1390652
+2021/11/15,14.54,14.78,14.5,14.77,13.396,0.14%,805387
+2021/11/16,14.71,14.86,14.62,14.76,13.387,-0.07%,954202
+2021/11/17,14.67,14.69,14.25,14.39,13.052,-2.51%,1464879
+2021/11/18,14.46,14.586,14.318,14.5,13.151,0.76%,1275432
+2021/11/19,14.3,14.3,13.91,14,12.698,-3.45%,1893403
+2021/11/22,14.03,14.28,14.02,14.12,12.807,0.86%,2323983
+2021/11/23,14.38,14.595,14.38,14.57,13.215,3.19%,1307029
+2021/11/24,14.46,14.61,14.46,14.48,13.133,-0.62%,1397677
+2021/11/26,13.52,13.54,12.48,12.76,11.573,-11.88%,4976539
+2021/11/29,13.4,13.47,12.78,12.89,11.691,1.02%,2214383
+2021/11/30,12.48,12.61,11.93,12.3,11.156,-4.58%,6588363
+2021/12/1,12.63,12.75,12.01,12.05,10.929,-2.03%,3856361
+2021/12/2,11.91,12.46,11.815,12.38,11.229,2.74%,3516262
+2021/12/3,12.75,12.79,12.16,12.29,11.147,-0.73%,2243932
+2021/12/6,12.54,12.94,12.46,12.89,11.691,4.88%,1513471
+2021/12/7,13.11,13.37,13.08,13.17,11.945,2.17%,2064224
+2021/12/8,13.21,13.41,13.19,13.36,12.117,1.44%,1555944
+2021/12/9,13.31,13.31,13.05,13.06,11.845,-2.25%,1051490
+2021/12/10,13.24,13.29,13.125,13.28,12.045,1.68%,1540148
+2021/12/13,13.19,13.33,13.14,13.16,11.936,-0.90%,2222565
+2021/12/14,13.02,13.11,12.905,13.03,11.818,-0.99%,1983562
+2021/12/15,12.93,13.16,12.85,13.13,11.909,0.77%,1762800
+2021/12/16,13.1,13.265,13.05,13.12,11.9,-0.08%,1339112
+2021/12/17,12.96,13,12.77,12.81,11.619,-2.36%,829365
+2021/12/20,12.45,12.67,12.25,12.66,11.482,-1.17%,1380445
+2021/12/21,12.85,13.02,12.79,13.01,11.8,2.76%,537058
+2021/12/22,12.92,13.12,12.88,13.12,11.9,0.85%,787000
+2021/12/23,13.1,13.29,13.09,13.26,12.027,1.07%,888332
+2021/12/27,13.23,13.65,13.2,13.59,12.326,2.49%,770271
+2021/12/28,13.65,13.74,13.595,13.63,12.362,0.29%,770660
+2021/12/29,13.57,13.85,13.544,13.74,12.462,0.81%,952976
+2021/12/30,13.79,13.88,13.725,13.73,12.453,-0.07%,1235265
+2021/12/31,13.68,13.78,13.49,13.55,12.29,-1.31%,782207
+2022/1/3,13.49,13.79,13.49,13.74,12.462,1.40%,1487515
+2022/1/4,13.82,14,13.82,13.91,12.616,1.24%,920489
+2022/1/5,14,14.06,13.8,13.81,12.526,-0.72%,1775903
+2022/1/6,14.14,14.16,14.015,14.08,12.77,1.96%,1469011
+2022/1/7,14.13,14.15,13.99,14.04,12.734,-0.28%,1539810
+2022/1/10,14.03,14.1,13.86,13.91,12.616,-0.93%,951341
+2022/1/11,14.11,14.355,13.99,14.32,12.988,2.95%,1240345
+2022/1/12,14.39,14.525,14.36,14.44,13.097,0.84%,1067219
+2022/1/13,14.5,14.525,14.31,14.33,12.997,-0.76%,1335089
+2022/1/14,14.52,14.665,14.51,14.65,13.287,2.23%,1236281
+2022/1/18,14.8,14.92,14.75,14.87,13.487,1.50%,1645593
+2022/1/19,14.98,15.06,14.88,14.89,13.505,0.13%,1263911
+2022/1/20,14.92,15.16,14.855,14.86,13.478,-0.20%,1780095
+2022/1/21,14.9,15,14.745,14.9,13.514,0.27%,2303873
+2022/1/24,14.72,14.79,14.46,14.76,13.387,-0.94%,2310504
+2022/1/25,14.74,14.96,14.7,14.91,13.523,1.02%,1804146
+2022/1/26,15.05,15.23,14.965,15.02,13.623,0.74%,2454383
+2022/1/27,15.24,15.247,14.95,15.06,13.659,0.27%,2180014
+2022/1/28,15.21,15.26,14.94,15.05,13.65,-0.07%,2203163
+2022/1/31,15.12,15.15,14.94,15.12,13.714,0.47%,1447026
+2022/2/1,14.98,15.18,14.936,15.14,13.732,0.13%,2306956
+2022/2/2,15.19,15.23,15.01,15.16,13.75,0.13%,2342404
+2022/2/3,15.07,15.42,15.03,15.36,13.931,1.32%,1735405
+2022/2/4,15.53,15.67,15.53,15.59,14.14,1.50%,1986117
+2022/2/7,15.59,15.69,15.56,15.6,14.149,0.06%,1349272
+2022/2/8,15.44,15.46,15.25,15.39,13.959,-1.35%,1418850
+2022/2/9,15.51,15.63,15.46,15.57,14.122,1.17%,1963176
+2022/2/10,15.51,15.76,15.45,15.51,14.067,-0.39%,1888071
+2022/2/11,15.62,15.93,15.6,15.78,14.312,1.74%,6136866
+2022/2/14,15.66,15.99,15.61,15.86,14.385,0.51%,3963979
+2022/2/15,15.42,15.425,15.25,15.41,13.977,-2.84%,1999561
+2022/2/16,15.54,15.67,15.26,15.27,13.85,-0.91%,2205613
+2022/2/17,15.26,15.45,15.21,15.41,13.977,0.92%,2416224
+2022/2/18,15.23,15.61,15.19,15.6,14.149,1.23%,2313842
+2022/2/22,16.07,16.08,15.72,15.74,14.276,0.90%,2791224
+2022/2/23,15.92,16.18,15.87,15.97,14.485,1.46%,2360030
+2022/2/24,16.64,16.66,15.535,15.81,14.339,-1.00%,8768964
+2022/2/25,15.64,15.75,15.48,15.72,14.258,-0.57%,3791451
+2022/2/28,16.01,16.05,15.78,15.83,14.358,0.70%,3784520
+2022/3/1,16.25,16.42,16.067,16.27,14.757,2.78%,13951838
+2022/3/2,16.41,16.89,16.15,16.71,15.156,2.70%,7195133
+2022/3/3,16.84,17.17,16.67,16.92,15.346,1.26%,5924341
+2022/3/4,17.48,18.19,17.42,18.06,16.38,6.74%,9663000
+2022/3/7,17.97,18.65,17.94,18.44,16.725,2.10%,5803382
+2022/3/8,18.85,19.27,17.96,18.68,16.943,1.30%,9954812
+2022/3/9,17.58,17.85,15.89,16.8,15.237,-10.06%,7697070
+2022/3/10,17.04,17.13,16.355,16.77,15.21,-0.18%,3830966
+2022/3/11,17,17.335,16.88,17.27,15.664,2.98%,3072572
+2022/3/14,16.84,16.85,16.46,16.64,15.092,-3.65%,3112866
+2022/3/15,16.2,16.37,15.87,16.01,14.521,-3.79%,4859114
+2022/3/16,16.46,16.57,15.83,15.87,14.394,-0.87%,3865520
+2022/3/17,16.61,17.055,16.57,16.9,15.328,6.49%,1723513
+2022/3/18,17,17.15,16.88,17.1,15.51,1.18%,1375843
+2022/3/21,17.58,17.93,17.56,17.91,16.244,4.74%,1297059
+2022/3/22,17.8,17.95,17.53,17.73,16.081,-1.01%,1561800
+2022/3/23,18.17,18.347,18.06,18.24,16.543,2.88%,1364993
+2022/3/24,18.07,18.12,17.7,17.8,16.144,-2.41%,2273850
+2022/3/25,17.54,18.16,17.51,17.91,16.244,0.62%,1791941
+2022/3/28,17.38,17.445,16.7,16.79,15.228,-6.25%,2324335
+2022/3/29,16.53,17.36,16.481,17.34,15.727,3.28%,2212860
+2022/3/30,17.62,17.795,17.52,17.68,16.036,1.96%,1380710
+2022/3/31,17.56,17.81,17.16,17.32,15.709,-2.04%,1372149
+2022/4/1,17.32,17.68,17.32,17.62,15.981,1.73%,2879518
+2022/4/4,18.09,18.2,17.87,18.15,16.462,3.01%,1083060
+2022/4/5,18.24,18.3,17.69,17.77,16.117,-2.09%,1215782
+2022/4/6,18.09,18.24,17.355,17.5,15.872,-1.52%,1878976
+2022/4/7,17.57,17.69,17.23,17.64,15.999,0.80%,1247570
+2022/4/8,17.51,17.94,17.47,17.87,16.208,1.30%,793080
+2022/4/11,17.4,17.64,17.3,17.58,15.945,-1.62%,1108471
+2022/4/12,18,18.25,18,18.18,16.489,3.41%,886090
+2022/4/13,18.37,18.675,18.031,18.62,16.888,2.42%,1173464
+2022/4/14,18.41,18.92,18.35,18.74,16.997,0.64%,902797
+2022/4/18,18.94,19.09,18.75,18.81,17.06,0.37%,1045731
+2022/4/19,18.35,18.35,17.94,18.03,16.353,-4.15%,1258607
+2022/4/20,18.27,18.33,17.88,18.14,16.453,0.61%,1001058
+2022/4/21,18.41,18.58,18.14,18.35,16.643,1.16%,1087728
+2022/4/22,18.1,18.19,17.84,17.84,16.181,-2.78%,705022
+2022/4/25,17.15,17.655,17.025,17.58,15.945,-1.46%,1414489
+2022/4/26,17.73,17.97,17.5,17.85,16.19,1.54%,1294485
+2022/4/27,17.62,17.89,17.55,17.82,16.163,-0.17%,678709
+2022/4/28,17.77,18.05,17.72,18.02,16.344,1.12%,1325818
+2022/4/29,18.14,18.29,17.745,17.79,16.135,-1.28%,929687
+2022/5/2,17.54,18.12,17.421,18.07,16.389,1.57%,976612
+2022/5/3,17.8,17.96,17.67,17.81,16.153,-1.44%,777546
+2022/5/4,18.33,18.645,18.22,18.53,16.807,4.04%,762349
+2022/5/5,18.92,18.93,18.34,18.56,16.834,0.16%,1423709
+2022/5/6,18.83,18.945,18.53,18.93,17.169,1.99%,1241342
+2022/5/9,18.49,18.52,17.77,17.82,16.163,-5.86%,2187675
+2022/5/10,17.9,17.96,17.39,17.4,15.782,-2.36%,1886134
+2022/5/11,18.04,18.31,17.99,18.15,16.462,4.31%,1773106
+2022/5/12,18.12,18.35,18.01,18.34,16.634,1.05%,1550945
+2022/5/13,18.54,18.701,18.41,18.68,16.943,1.85%,881706
+2022/5/16,18.6,19.01,18.56,18.94,17.178,1.39%,1086397
+2022/5/17,18.94,19.03,18.44,18.48,16.761,-2.43%,1287842
+2022/5/18,18.68,18.685,17.92,18.07,16.389,-2.22%,1467380
+2022/5/19,17.95,18.49,17.94,18.31,16.607,1.33%,1307241
+2022/5/20,18.43,18.55,18.22,18.52,16.797,1.15%,754756
+2022/5/23,18.48,18.71,18.41,18.65,16.915,0.70%,996773
+2022/5/24,18.71,18.89,18.61,18.73,16.988,0.43%,682521
+2022/5/25,18.78,18.895,18.69,18.85,17.097,0.64%,474127
+2022/5/26,18.94,19.385,18.94,19.3,17.505,2.39%,827699
+2022/5/27,19.24,19.49,19.19,19.47,17.659,0.88%,811595
+2022/5/31,19.97,20.02,19.24,19.45,17.641,-0.10%,1773057
+2022/6/1,19.67,19.78,19.505,19.53,17.713,0.41%,1046750
+2022/6/2,19.61,19.94,19.51,19.93,18.076,2.05%,1068001
+2022/6/3,19.91,20.39,19.845,20.37,18.475,2.21%,763442
+2022/6/6,20.31,20.33,20.08,20.2,18.321,-0.83%,784236
+2022/6/7,20.33,20.64,20.23,20.61,18.693,2.03%,848789
+2022/6/8,20.69,21.12,20.61,21.08,19.119,2.28%,852145
+2022/6/9,20.88,21,20.81,20.89,18.947,-0.90%,501084
+2022/6/10,20.68,20.76,20.29,20.65,18.729,-1.15%,1251812
+2022/6/13,20.42,20.84,20.07,20.66,18.738,0.05%,1923445
+2022/6/14,20.76,20.97,20.01,20.25,18.367,-1.98%,1474592
+2022/6/15,20.15,20.35,19.8,19.93,18.076,-1.58%,1721338
+2022/6/16,19.9,20.3,19.59,20.09,18.221,0.80%,2188678
+2022/6/17,19.86,19.91,18.874,19.17,17.387,-4.58%,3266745
+2022/6/21,19.38,19.57,19.22,19.33,17.532,0.83%,1093364
+2022/6/22,18.2,18.92,18.11,18.61,16.879,-3.72%,1115803
+2022/6/23,18.74,18.77,18.025,18.04,16.362,-3.06%,1076106
+2022/6/24,18.25,18.68,18.14,18.44,16.725,2.22%,968469
+2022/6/27,18.46,18.89,18.28,18.8,17.051,1.95%,1034952
+2022/6/28,19.09,19.36,18.96,19.27,17.478,2.50%,905997
+2022/6/29,19.49,19.6,18.82,18.83,17.079,-2.28%,1043652
+2022/6/30,18.63,18.66,18.17,18.24,16.543,-3.13%,1507863
+2022/7/1,18.57,18.63,18.3,18.48,16.761,1.32%,959098
+2022/7/5,17.72,17.72,16.55,16.82,15.256,-8.98%,2438160
+2022/7/6,16.53,16.68,16.11,16.6,15.056,-1.31%,1711331
+2022/7/7,17.11,17.46,17.075,17.22,15.618,3.73%,2275717
+2022/7/8,17.73,17.79,17.37,17.71,16.063,2.85%,980055
+2022/7/11,17.54,17.84,17.27,17.67,16.026,-0.23%,2024531
+2022/7/12,16.88,17.01,16.45,16.51,14.974,-6.56%,1960479
+2022/7/13,16.58,16.9,16.346,16.63,15.083,0.73%,901518
+2022/7/14,16.2,16.61,15.85,16.51,14.974,-0.72%,1646065
+2022/7/15,16.76,16.88,16.55,16.69,15.138,1.09%,1493307
+2022/7/18,17.42,17.55,17.3,17.33,15.718,3.83%,2161291
+2022/7/19,17.18,17.64,17.18,17.605,15.968,1.59%,1143751
+2022/7/20,17.43,17.69,17.32,17.55,15.918,-0.31%,856295
+2022/7/21,17.08,17.32,16.96,17.12,15.528,-2.45%,1393394
+2022/7/22,17.14,17.41,16.955,16.98,15.401,-0.82%,637949
+2022/7/25,17.29,17.41,17.09,17.35,15.736,2.18%,521213
+2022/7/26,17.63,17.66,17.13,17.15,15.555,-1.15%,680692
+2022/7/27,17.5,17.89,17.28,17.81,16.153,3.85%,1016137
+2022/7/28,17.92,17.95,17.51,17.69,16.045,-0.67%,1132264
+2022/7/29,18.11,18.375,17.88,17.89,16.226,1.13%,622565
+2022/8/1,17.17,17.39,17.03,17.32,15.709,-3.19%,966391
+2022/8/2,17.55,17.83,17.39,17.51,15.881,1.10%,957302
+2022/8/3,17.63,17.68,16.97,17.03,15.446,-2.74%,1502905
+2022/8/4,16.87,17.03,16.42,16.55,15.011,-2.82%,1426201
+2022/8/5,16.28,16.89,16.27,16.54,15.002,-0.06%,632106
+2022/8/8,16.56,17.04,16.53,17.01,15.428,2.84%,819065
+2022/8/9,17.16,17.33,16.81,17,15.419,-0.06%,682121
+2022/8/10,16.94,17.34,16.55,17.2,15.6,1.18%,752757
+2022/8/11,17.54,17.79,17.36,17.64,15.999,2.56%,419383
+2022/8/12,17.47,17.47,17.22,17.36,15.745,-1.59%,528352
+2022/8/15,16.57,17.01,16.53,16.9,15.328,-2.65%,485673
+2022/8/16,16.84,17.11,16.4,16.52,14.983,-2.25%,888136
+2022/8/17,16.61,16.92,16.49,16.71,15.156,1.15%,667131
+2022/8/18,17.08,17.355,17.01,17.22,15.618,3.05%,799877
+2022/8/19,17.16,17.47,17.13,17.18,15.582,-0.23%,352619
+2022/8/22,16.9,17.33,16.595,17.32,15.709,0.81%,859497
+2022/8/23,17.59,17.9,17.58,17.81,16.153,2.83%,516138
+2022/8/24,17.84,18.11,17.69,18.1,16.417,1.63%,889228
+2022/8/25,18.19,18.199,17.61,17.75,16.099,-1.93%,849792
+2022/8/26,17.52,17.66,17.35,17.58,15.945,-0.96%,543223
+2022/8/29,17.82,18.26,17.77,18.19,16.498,3.47%,462305
+2022/8/30,17.74,17.78,17.23,17.51,15.881,-3.74%,865636
+2022/8/31,17.14,17.4,16.93,16.95,15.373,-3.20%,599019
+2022/9/1,16.72,16.86,16.44,16.45,14.92,-2.95%,1074079
+2022/9/2,16.96,16.97,16.54,16.58,15.038,0.79%,502993
+2022/9/6,16.8,16.82,16.52,16.6,15.056,0.12%,738096
+2022/9/7,16.06,16.18,15.685,15.69,14.231,-5.48%,958421
+2022/9/8,15.87,16.06,15.69,15.79,14.321,0.64%,726066
+2022/9/9,16.28,16.59,16.23,16.49,14.956,4.43%,786145
+2022/9/12,16.83,16.97,16.73,16.78,15.219,1.76%,718092
+2022/9/13,16.71,16.86,16.25,16.67,15.12,-0.66%,950813
+2022/9/14,16.85,17.1,16.76,16.87,15.301,1.20%,750394
+2022/9/15,16.52,16.52,16.09,16.2,14.693,-3.97%,509567
+2022/9/16,16.32,16.44,16.12,16.24,14.73,0.25%,431416
+2022/9/19,15.72,16.32,15.67,16.28,14.766,0.25%,366624
+2022/9/20,16.16,16.16,15.89,16.07,14.575,-1.29%,456323
+2022/9/21,16.39,16.41,15.83,15.97,14.485,-0.62%,646005
+2022/9/22,16.38,16.45,15.93,16.03,14.539,0.38%,607371
+2022/9/23,15.29,15.302,15.02,15.17,13.759,-5.36%,563919
+2022/9/26,15.17,15.385,14.67,14.67,13.306,-3.30%,865747
+2022/9/27,14.93,15.23,14.81,14.99,13.596,2.18%,950178
+2022/9/28,15.16,15.65,15.09,15.6,14.149,4.07%,578113
+2022/9/29,15.65,15.76,15.42,15.53,14.086,-0.45%,482064
+2022/9/30,15.26,15.48,15.09,15.182,13.769,-2.24%,762261
+2022/10/3,15.99,16.04,15.64,15.81,14.339,4.14%,975579
+2022/10/4,16.29,16.48,16.15,16.38,14.856,3.61%,1026695
+2022/10/5,16.57,16.8,16.26,16.74,15.183,2.20%,1491417
+2022/10/6,16.7,16.98,16.67,16.98,15.401,1.43%,599419
+2022/10/7,17.06,17.66,17.04,17.49,15.863,3.00%,869546
+2022/10/10,17.54,17.73,17.145,17.18,15.582,-1.77%,418740
+2022/10/11,16.91,17.02,16.63,16.71,15.156,-2.74%,798819
+2022/10/12,16.64,16.68,16.34,16.51,14.974,-1.20%,487424
+2022/10/13,16.4,16.96,16.375,16.89,15.319,2.30%,532379
+2022/10/14,16.62,16.67,16.22,16.31,14.793,-3.43%,424534
+2022/10/17,16.54,16.6,16.21,16.28,14.766,-0.18%,594556
+2022/10/18,16.06,16.16,15.7,15.91,14.43,-2.27%,629879
+2022/10/19,15.93,16.365,15.87,16.26,14.748,2.20%,418516
+2022/10/20,16.55,16.71,16.195,16.32,14.802,0.37%,421810
+2022/10/21,16.3,16.51,16.15,16.4,14.875,0.49%,313460
+2022/10/24,16.31,16.54,16.22,16.34,14.82,-0.37%,385541
+2022/10/25,16.39,16.57,16.31,16.38,14.856,0.24%,414815
+2022/10/26,16.58,17,16.58,16.96,15.383,3.54%,348065
+2022/10/27,17.16,17.26,17.03,17.13,15.537,1.00%,349311
+2022/10/28,16.92,17.06,16.76,16.94,15.364,-1.11%,659873
+2022/10/31,16.6,16.9,16.43,16.61,15.065,-1.95%,643293
+2022/11/1,17.16,17.18,16.88,17.01,15.428,2.41%,922976
+2022/11/2,16.99,17.4,16.92,17.19,15.591,1.06%,769612
+2022/11/3,16.95,17.17,16.91,16.99,15.41,-1.16%,403770
+2022/11/4,17.75,17.9,17.52,17.86,16.199,5.12%,622468
+2022/11/7,17.87,18.07,17.69,17.76,16.108,-0.56%,557695
+2022/11/8,17.68,17.71,17.15,17.23,15.627,-2.98%,537103
+2022/11/9,16.95,16.96,16.545,16.56,15.02,-3.89%,464137
+2022/11/10,16.56,16.89,16.45,16.7,15.147,0.85%,455049
+2022/11/11,17.25,17.44,17.05,17.22,15.618,3.11%,483520
+2022/11/14,17,17.24,16.52,16.52,14.983,-4.07%,594636
+2022/11/15,16.55,17.2,16.42,16.84,15.274,1.94%,1073520
+2022/11/16,16.55,16.66,16.36,16.55,15.011,-1.72%,713408
+2022/11/17,16.33,16.38,15.88,15.98,14.494,-3.44%,798786
+2022/11/18,15.27,15.702,15.26,15.7,14.24,-1.75%,1139334
+2022/11/21,15.09,15.735,14.73,15.64,14.185,-0.38%,2947579
+2022/11/22,15.85,16.1,15.77,15.89,14.412,1.60%,702048
+2022/11/23,15.31,15.385,15.03,15.15,13.741,-4.66%,953938
+2022/11/25,15.36,15.4,14.985,15.04,13.641,-0.73%,763649
+2022/11/28,14.6,15.23,14.55,15.04,13.641,0.00%,1649238
+2022/11/29,15.4,15.565,15.09,15.37,13.94,2.19%,1588542
+2022/11/30,15.83,15.88,15.65,15.77,14.303,2.60%,512464
+2022/12/1,16.16,16.305,15.86,15.9,14.421,0.82%,2261426
+2022/12/2,15.95,16.08,15.595,15.68,14.222,-1.38%,962692
+2022/12/5,16.08,16.12,15.08,15.18,13.768,-3.19%,1038052
+2022/12/6,15.04,15.1,14.475,14.63,13.269,-3.62%,1449904
+2022/12/7,14.65,14.76,14.2,14.3,12.97,-2.26%,534776
+2022/12/8,14.48,14.48,14.02,14.11,12.798,-1.33%,1201545
+2022/12/9,14.14,14.33,14,14.17,12.852,0.43%,904429
+2022/12/12,14.2,14.49,14.18,14.45,13.106,1.98%,423516
+2022/12/13,14.57,14.76,14.57,14.65,13.287,1.38%,924175
+2022/12/14,14.76,14.92,14.65,14.84,13.46,1.30%,388267
+2022/12/15,14.7,14.775,14.5,14.56,13.206,-1.89%,430903
+2022/12/16,14.24,14.47,14.2,14.34,13.006,-1.51%,591206
+2022/12/19,14.34,14.47,14.23,14.43,13.179,0.63%,383194
+2022/12/20,14.32,14.56,14.2,14.47,13.215,0.28%,722976
+2022/12/21,14.56,14.76,14.56,14.75,13.471,1.94%,748929
+2022/12/22,14.85,14.85,14.47,14.64,13.371,-0.75%,355134
+2022/12/23,14.87,15.04,14.85,15,13.699,2.46%,374471
+2022/12/27,15.01,15.24,15.01,15.11,13.8,0.73%,585473
+2022/12/28,15.1,15.1,14.79,14.95,13.654,-1.06%,439009
+2022/12/29,14.73,14.9,14.7,14.88,13.59,-0.47%,284910
+2022/12/30,14.78,15.214,14.78,15.21,13.891,2.22%,410685
+2023/1/3,15.02,15.11,14.69,14.78,13.498,-2.83%,293492
+2023/1/4,14.39,14.45,14.2,14.28,13.042,-3.38%,396636
+2023/1/5,14.28,14.52,14.22,14.35,13.106,0.49%,293585
+2023/1/6,14.45,14.63,14.32,14.39,13.142,0.28%,242107
+2023/1/9,14.71,14.85,14.54,14.63,13.361,1.67%,407880
+2023/1/10,14.7,14.74,14.5,14.58,13.316,-0.34%,277348
+2023/1/11,14.89,15,14.7,14.98,13.681,2.74%,319072
+2023/1/12,15.2,15.2,15.04,15.07,13.763,0.60%,227437
+2023/1/13,15.2,15.32,15.08,15.32,13.992,1.66%,198015
+2023/1/17,15.43,15.52,15.15,15.37,14.037,0.33%,303859
+2023/1/18,15.48,15.58,15.13,15.16,13.845,-1.37%,289988
+2023/1/19,15.28,15.47,15.21,15.4,14.065,1.58%,203096
+2023/1/20,15.59,15.59,15.31,15.55,14.202,0.97%,209349
+2023/1/23,15.65,15.72,15.57,15.6,14.247,0.32%,370064
+2023/1/24,15.63,15.63,15.33,15.37,14.037,-1.47%,196604
+2023/1/25,15.4,15.485,15.24,15.36,14.028,-0.07%,172370
+2023/1/26,15.53,15.58,15.33,15.415,14.078,0.36%,220321
+2023/1/27,15.55,15.56,15.07,15.12,13.809,-1.91%,232246
+2023/1/30,15,15.2,14.83,14.86,13.571,-1.72%,213485
+2023/1/31,14.83,15.135,14.83,15.11,13.8,1.68%,286427
+2023/2/1,15.09,15.14,14.638,14.76,13.48,-2.32%,341286
+2023/2/2,14.69,14.81,14.51,14.63,13.361,-0.88%,306653
+2023/2/3,14.65,14.96,14.18,14.21,12.978,-2.87%,321328
+2023/2/6,14.32,14.445,14.07,14.44,13.188,1.62%,256497
+2023/2/7,14.5,14.85,14.5,14.84,13.553,2.77%,333483
+2023/2/8,14.98,15.035,14.8,15.02,13.718,1.21%,264678
+2023/2/9,14.88,14.96,14.72,14.86,13.571,-1.07%,250696
+2023/2/10,15.07,15.25,15.03,15.25,13.928,2.62%,235572
+2023/2/13,15.11,15.34,15.1,15.17,13.855,-0.52%,158652
+2023/2/14,14.99,15.24,14.93,15.19,13.873,0.13%,333554
+2023/2/15,15.07,15.2,14.88,15.14,13.827,-0.33%,288217
+2023/2/16,15.16,15.165,14.99,14.99,13.69,-0.99%,114136
+2023/2/17,14.58,14.78,14.554,14.72,13.444,-1.80%,237188
+2023/2/21,14.78,14.9,14.65,14.69,13.416,-0.20%,174981
+2023/2/22,14.62,14.68,14.365,14.38,13.133,-2.11%,152122
+2023/2/23,14.57,14.69,14.51,14.66,13.389,1.95%,228122
+2023/2/24,14.59,14.77,14.39,14.76,13.48,0.68%,200949
+2023/2/27,14.69,14.69,14.47,14.56,13.297,-1.36%,139440
+2023/2/28,14.85,14.85,14.675,14.69,13.416,0.89%,116612
+2023/3/1,14.75,14.89,14.64,14.88,13.59,1.29%,304094
+2023/3/2,14.98,15.03,14.87,14.95,13.654,0.47%,285349
+2023/3/3,14.75,15.29,14.75,15.25,13.928,2.01%,320286
+2023/3/6,15.16,15.41,15.13,15.4,14.065,0.98%,236742
+2023/3/7,15.33,15.35,14.83,14.88,13.59,-3.38%,340819
+2023/3/8,14.73,14.87,14.656,14.72,13.444,-1.08%,238303
+2023/3/9,14.89,14.97,14.52,14.53,13.27,-1.29%,171938
+2023/3/10,14.53,14.8,14.53,14.73,13.453,1.38%,795712
+2023/3/13,14.17,14.65,14.12,14.36,13.115,-2.51%,442167
+2023/3/14,14.09,14.36,13.785,13.92,12.713,-3.06%,444620
+2023/3/15,13.36,13.54,12.9,13.32,12.165,-4.31%,1082329
+2023/3/16,13.06,13.54,12.92,13.35,12.192,0.23%,1133779
+2023/3/17,13.24,13.34,12.95,13.1,11.964,-1.87%,850292
+2023/3/20,13.13,13.33,12.98,13.32,12.165,1.68%,815686
+2023/3/21,13.44,13.58,13.35,13.58,12.402,1.95%,848948
+2023/3/22,13.63,13.84,13.5,13.63,12.448,0.37%,477673
+2023/3/23,13.71,13.92,13.5,13.52,12.348,-0.81%,481566
+2023/3/24,13.31,13.57,13.3,13.53,12.357,0.07%,290920
+2023/3/27,13.79,14.19,13.72,14.14,12.914,4.51%,340733
+2023/3/28,14.05,14.34,14,14.23,12.996,0.64%,357679
+2023/3/29,14.36,14.47,14.13,14.16,12.932,-0.49%,268615
+2023/3/30,14.18,14.4,14.15,14.365,13.119,1.45%,248922
+2023/3/31,14.49,14.59,14.35,14.57,13.307,1.43%,273421
+2023/4/3,15.17,15.3,15.11,15.2,13.882,4.32%,483362
+2023/4/4,15.38,15.385,15.09,15.19,13.873,-0.07%,629413
+2023/4/5,15.21,15.27,15.08,15.2,13.882,0.07%,306360
+2023/4/6,15.23,15.24,15.13,15.19,13.873,-0.07%,330649
+2023/4/10,15.19,15.31,15.09,15.12,13.809,-0.46%,196782
+2023/4/11,15.11,15.4,15.11,15.35,14.019,1.52%,411434
+2023/4/12,15.48,15.66,15.47,15.63,14.275,1.82%,463905
+2023/4/13,15.64,15.695,15.515,15.54,14.192,-0.58%,418825
+2023/4/14,15.61,15.66,15.46,15.61,14.256,0.45%,222625
+2023/4/17,15.54,15.565,15.315,15.39,14.055,-1.41%,444727
+2023/4/18,15.42,15.5,15.26,15.36,14.028,-0.19%,276744
+2023/4/19,15.14,15.21,14.98,15.06,13.754,-1.95%,503509
+2023/4/20,14.8,14.88,14.72,14.73,13.453,-2.19%,360296
+2023/4/21,14.93,14.96,14.81,14.93,13.635,1.36%,276481
+2023/4/24,14.93,15.195,14.9,15.13,13.818,1.34%,208149
+2023/4/25,14.97,14.98,14.705,14.74,13.462,-2.58%,566191
+2023/4/26,14.67,14.79,14.275,14.31,13.069,-2.92%,587593
+2023/4/27,14.4,14.47,14.26,14.38,13.133,0.49%,289034
+2023/4/28,14.37,14.75,14.32,14.75,13.471,2.57%,345437
+2023/5/1,14.49,14.62,14.36,14.54,13.279,-1.42%,529147
+2023/5/2,14.32,14.32,13.82,13.83,12.631,-4.88%,600908
+2023/5/3,13.48,13.565,13.3,13.31,12.156,-3.76%,649012
+2023/5/4,13.35,13.54,13.21,13.37,12.211,0.45%,673108
+2023/5/5,13.76,13.89,13.74,13.83,12.631,3.44%,335767
+2023/5/8,14.16,14.2,14.04,14.1,12.877,1.95%,586379
+2023/5/9,14.01,14.3,13.87,14.25,13.014,1.06%,543977
+2023/5/10,14.24,14.24,13.99,14.15,12.923,-0.70%,362590
+2023/5/11,13.9,13.98,13.78,13.91,12.704,-1.70%,468395
+2023/5/12,13.9,13.96,13.628,13.64,12.457,-1.94%,391560
+2023/5/15,13.78,13.95,13.72,13.87,12.667,1.69%,598420
+2023/5/16,13.86,13.96,13.74,13.76,12.567,-0.79%,468168
+2023/5/17,14.05,14.29,13.89,14.22,12.987,3.34%,431653
+2023/5/18,14.16,14.18,14.01,14.11,12.886,-0.77%,326621
+2023/5/19,14.24,14.25,13.93,14.06,12.841,-0.35%,767069
+2023/5/22,14,14.14,13.95,14.05,12.832,-0.07%,333019
+2023/5/23,14.2,14.36,14.19,14.25,13.014,1.42%,304831
+2023/5/24,14.47,14.53,14.27,14.43,13.179,1.26%,556951
+2023/5/25,14.19,14.24,13.92,14.1,12.877,-2.29%,1074362
+2023/5/26,14.26,14.306,14.19,14.27,13.033,1.21%,282495
+2023/5/30,13.88,13.9,13.65,13.76,12.567,-3.57%,387566
+2023/5/31,13.59,13.71,13.37,13.37,12.211,-2.83%,501793
+2023/6/1,13.42,13.97,13.42,13.82,12.622,3.37%,406541
+2023/6/2,14.13,14.2,14,14.13,12.905,2.24%,776379
+2023/6/5,14.4,14.4,14.11,14.11,12.886,-0.14%,445400
+2023/6/6,13.93,14.19,13.9,14.07,12.85,-0.28%,464391
+2023/6/7,14.19,14.35,14.15,14.27,13.033,1.42%,299887
+2023/6/8,14.29,14.315,13.67,14,12.786,-1.89%,1470664
+2023/6/9,14.05,14.17,13.88,13.91,12.704,-0.64%,407074
+2023/6/12,13.51,13.55,13.3,13.37,12.211,-3.88%,447811
+2023/6/13,13.76,13.876,13.74,13.78,12.585,3.07%,577435
+2023/6/14,13.95,14,13.6,13.73,12.539,-0.36%,574204
+2023/6/15,13.8,14.13,13.79,14.07,12.85,2.48%,306776
+2023/6/16,14.09,14.29,14.04,14.24,13.005,1.21%,344021
+2023/6/20,14.12,14.16,13.88,14.15,12.923,-0.63%,578492
+2023/6/21,14.14,14.4,14.11,14.39,13.142,1.70%,314279
+2023/6/22,14.02,14.08,13.83,13.89,12.686,-3.47%,688663
+2023/6/23,13.62,13.915,13.58,13.91,12.704,0.14%,551469
+2023/6/26,13.84,14.04,13.83,13.97,12.759,0.43%,462159
+2023/6/27,13.91,13.97,13.65,13.68,12.494,-2.08%,393612
+2023/6/28,13.73,14.03,13.61,13.94,12.731,1.90%,643351
+2023/6/29,13.98,14.16,13.88,14.02,12.804,0.57%,542152
+2023/6/30,14.08,14.21,14.04,14.12,12.896,0.71%,440667
+2023/7/3,14.09,14.22,14.04,14.08,12.859,-0.28%,246588
+2023/7/5,14.32,14.38,14.19,14.31,13.069,1.63%,380734
+2023/7/6,14.28,14.285,14,14.25,13.014,-0.42%,613884
+2023/7/7,14.21,14.58,14.21,14.54,13.279,2.04%,822072
+2023/7/10,14.51,14.645,14.42,14.49,13.234,-0.34%,354975
+2023/7/11,14.62,14.82,14.59,14.81,13.526,2.21%,381796
+2023/7/12,14.94,15.01,14.87,14.99,13.69,1.22%,434494
+2023/7/13,15,15.27,14.95,15.26,13.937,1.80%,723142
+2023/7/14,15.16,15.16,14.92,14.92,13.626,-2.23%,660780
+2023/7/17,14.8,14.915,14.74,14.75,13.471,-1.14%,276795
+2023/7/18,14.81,15.071,14.78,15.03,13.727,1.90%,524046
+2023/7/19,15.13,15.25,14.96,15.01,13.708,-0.13%,496479
+2023/7/20,15.13,15.17,14.88,15.07,13.763,0.40%,408856
+2023/7/21,15.16,15.32,15.09,15.26,13.937,1.26%,180899
+2023/7/24,15.39,15.66,15.32,15.61,14.256,2.29%,380128
+2023/7/25,15.56,15.755,15.54,15.69,14.329,0.51%,253816
+2023/7/26,15.59,15.725,15.56,15.61,14.256,-0.51%,370878
+2023/7/27,15.7,15.885,15.63,15.77,14.403,1.02%,549432
+2023/7/28,15.76,15.96,15.67,15.94,14.558,1.08%,223042
+2023/7/31,16.06,16.18,16.04,16.16,14.759,1.38%,334724
+2023/8/1,16.05,16.15,15.96,16.12,14.722,-0.25%,310273
+2023/8/2,16.07,16.07,15.67,15.8,14.43,-1.99%,729803
+2023/8/3,15.86,16.18,15.86,16.14,14.74,2.15%,470504
+2023/8/4,16.17,16.39,16.11,16.28,14.868,0.87%,235770
+2023/8/7,16.28,16.31,16.14,16.3,14.887,0.12%,395423
+2023/8/8,16,16.39,15.92,16.34,14.923,0.25%,384603
+2023/8/9,16.49,16.61,16.39,16.55,15.115,1.29%,583909
+2023/8/10,16.47,16.56,16.34,16.36,14.941,-1.15%,663624
+2023/8/11,16.38,16.51,16.35,16.38,14.96,0.12%,527743
+2023/8/14,16.27,16.37,16.19,16.28,14.868,-0.61%,645081
+2023/8/15,16.17,16.18,15.94,16.04,14.649,-1.47%,878978
+2023/8/16,16.1,16.16,15.77,15.79,14.421,-1.56%,951767
+2023/8/17,16.04,16.08,15.89,15.9,14.521,0.70%,389854
+2023/8/18,15.95,16.13,15.887,16.08,14.686,1.13%,724885
+2023/8/21,16.22,16.23,16,16.04,14.649,-0.25%,559649
+2023/8/22,16.1,16.1,15.94,15.97,14.585,-0.44%,413920
+2023/8/23,15.65,15.905,15.57,15.76,14.393,-1.31%,885571
+2023/8/24,15.65,15.84,15.576,15.77,14.403,0.06%,1189876
+2023/8/25,16.03,16.05,15.64,16,14.613,1.46%,1107551
+2023/8/28,15.98,16.15,15.92,15.98,14.594,-0.12%,602758
+2023/8/29,16.03,16.19,15.86,16.17,14.768,1.19%,785878
+2023/8/30,16.27,16.33,16.13,16.25,14.841,0.49%,406964
+2023/8/31,16.42,16.57,16.32,16.55,15.115,1.85%,577378
+2023/9/1,16.75,16.94,16.74,16.93,15.462,2.30%,1063211
+2023/9/5,17.2,17.35,17.05,17.13,15.645,1.18%,1433612
+2023/9/6,17.11,17.37,17.09,17.31,15.809,1.05%,546704
+2023/9/7,17.22,17.31,17.09,17.18,15.69,-0.75%,349895
+2023/9/8,17.23,17.36,17.19,17.27,15.772,0.52%,429146
+2023/9/11,17.43,17.46,17.25,17.31,15.809,0.23%,840488
+2023/9/12,17.51,17.66,17.51,17.6,16.074,1.68%,453893
+2023/9/13,17.63,17.66,17.5,17.59,16.065,-0.06%,693838
+2023/9/14,17.8,17.92,17.8,17.92,16.366,1.88%,927768
+2023/9/15,17.75,17.945,17.7,17.93,16.375,0.06%,379523
+2023/9/18,18.03,18.05,17.8,17.95,16.394,0.11%,1052453
+2023/9/19,18.09,18.09,17.88,17.95,16.394,0.00%,633808
+2023/9/20,17.76,17.95,17.65,17.65,16.12,-1.67%,964364
+2023/9/21,17.88,17.94,17.71,17.71,16.174,0.34%,1111686
+2023/9/22,17.93,17.95,17.61,17.71,16.174,0.00%,656913
+2023/9/25,17.71,17.71,17.54,17.69,16.156,-0.11%,551263
+2023/9/26,17.6,17.82,17.587,17.8,16.257,0.62%,473955
+2023/9/27,18.07,18.26,18.05,18.17,16.594,2.08%,711963
+2023/9/28,18.06,18.12,17.84,17.91,16.357,-1.43%,1192122
+2023/9/29,17.99,18,17.65,17.65,16.12,-1.45%,823884
+2023/10/2,17.83,17.845,17.394,17.45,15.937,-1.13%,622343
+2023/10/3,17.51,17.625,17.41,17.52,16.001,0.40%,921825
+2023/10/4,17.11,17.11,16.51,16.57,15.133,-5.42%,2049642
+2023/10/5,16.26,16.54,16.15,16.23,14.823,-2.05%,1713427
+2023/10/6,16.34,16.36,16.12,16.26,14.85,0.18%,1888017
+2023/10/9,16.84,16.98,16.72,16.93,15.462,4.12%,1449646
+2023/10/10,16.94,16.94,16.724,16.83,15.371,-0.59%,998441
+2023/10/11,16.72,16.77,16.42,16.62,15.179,-1.25%,2170423
+2023/10/12,16.86,16.86,16.41,16.57,15.133,-0.30%,2103564
+2023/10/13,17.08,17.4,16.97,17.37,15.864,4.83%,1763950
+2023/10/16,17.28,17.34,17.12,17.22,15.727,-0.86%,1406232
+2023/10/17,17.13,17.34,17.02,17.32,15.818,0.58%,1551080
+2023/10/18,17.53,17.67,17.45,17.57,16.046,1.44%,1476258
+2023/10/19,17.46,17.986,17.37,17.98,16.421,2.33%,2240487
+2023/10/20,17.95,18.04,17.65,17.77,16.229,-1.17%,1787709
+2023/10/23,17.66,17.66,17.24,17.36,15.855,-2.31%,1582865
+2023/10/24,17.18,17.21,16.8,16.96,15.489,-2.30%,1112814
+2023/10/25,16.99,17.35,16.66,17.29,15.791,1.95%,1722226
+2023/10/26,16.93,17.1,16.85,16.95,15.48,-1.97%,1112838
+2023/10/27,17.11,17.7,16.87,17.7,16.165,4.42%,2148641
+2023/10/30,17.01,17.08,16.61,16.77,15.316,-5.25%,1577728
+2023/10/31,16.81,16.93,16.43,16.54,15.106,-1.37%,970787
+2023/11/1,16.9,16.91,16.37,16.49,15.06,-0.30%,990964
+2023/11/2,16.52,16.88,16.5,16.8,15.343,1.88%,1057603
+2023/11/3,16.61,16.85,16.36,16.5,15.069,-1.79%,1700317
+2023/11/6,16.73,16.77,16.5,16.52,15.088,0.12%,653474
+2023/11/7,16.1,16.12,15.79,15.83,14.457,-4.18%,978659
+2023/11/8,15.7,15.798,15.36,15.49,14.147,-2.15%,1168652
+2023/11/9,15.6,15.805,15.47,15.5,14.156,0.06%,1289356
+2023/11/10,15.72,15.93,15.69,15.83,14.457,2.13%,897075
+2023/11/13,15.83,16.08,15.83,16.08,14.686,1.58%,805858
+2023/11/14,16.15,16.32,15.96,16.03,14.64,-0.31%,557570
+2023/11/15,15.84,15.95,15.68,15.72,14.357,-1.93%,684065
+2023/11/16,15.35,15.35,14.85,14.98,13.681,-4.71%,886766
+2023/11/17,15.24,15.625,15.24,15.59,14.238,4.07%,1034176
+2023/11/20,15.91,16.09,15.84,15.93,14.549,2.18%,1364240
+2023/11/21,15.87,15.985,15.8,15.97,14.585,0.25%,524510
+2023/11/22,15.26,15.84,15.11,15.78,14.412,-1.19%,1098355
+2023/11/24,15.62,15.82,15.58,15.59,14.238,-1.20%,390296
+2023/11/27,15.48,15.65,15.31,15.39,14.055,-1.28%,1122903
+2023/11/28,15.54,15.815,15.47,15.7,14.339,2.01%,1002460
+2023/11/29,15.88,16.03,15.55,15.98,14.594,1.78%,1416679
+2023/11/30,16.2,16.355,15.43,15.46,14.119,-3.25%,4564410
+2023/12/1,15.63,15.778,15.2,15.25,13.928,-1.36%,1065864
+2023/12/4,15.09,15.35,14.93,15.07,13.763,-1.18%,2607498
+2023/12/5,15.1,15.22,14.84,14.85,13.562,-1.46%,967767
+2023/12/6,14.54,14.6,14.29,14.32,13.078,-3.57%,964754
+2023/12/7,14.45,14.5,14.24,14.38,13.133,0.42%,1146873
+2023/12/8,14.58,14.67,14.5,14.6,13.334,1.53%,973843
+2023/12/11,14.65,14.76,14.57,14.74,13.462,0.96%,945575
+2023/12/12,14.43,14.45,14.25,14.32,13.078,-2.85%,939982
+2023/12/13,14.33,14.566,14.33,14.56,13.297,1.68%,676383
+2023/12/14,14.84,14.97,14.83,14.89,13.599,2.27%,529657
+2023/12/15,14.88,14.98,14.66,14.87,13.581,-0.13%,688987
+2023/12/18,14.62,14.77,14.325,14.38,13.716,-3.30%,536291
+2023/12/19,14.45,14.635,14.41,14.6,13.926,1.53%,587412
+2023/12/20,14.73,14.73,14.42,14.42,13.754,-1.23%,523723
+2023/12/21,14.29,14.44,14.29,14.39,13.726,-0.21%,397162
+2023/12/22,14.54,14.54,14.24,14.27,13.611,-0.83%,359250
+2023/12/26,14.53,14.67,14.37,14.5,13.831,1.61%,665197
+2023/12/27,14.53,14.58,14.34,14.34,13.678,-1.10%,353529
+2023/12/28,14.27,14.375,14,14.02,13.373,-2.23%,1658635
+2023/12/29,14.13,14.13,13.9,13.91,13.268,-0.78%,882323
+2024/1/2,14.09,14.09,13.77,13.82,13.182,-0.65%,834648
+2024/1/3,13.99,14.225,13.95,14.19,13.535,2.68%,916896
+2024/1/4,14.2,14.21,13.87,14.03,13.382,-1.13%,435154
+2024/1/5,14.22,14.31,14.14,14.22,13.564,1.35%,724825
+2024/1/8,13.78,13.85,13.675,13.84,13.201,-2.67%,480648
+2024/1/9,13.95,14.05,13.85,13.96,13.316,0.87%,351969
+2024/1/10,14.1,14.17,13.83,13.89,13.249,-0.50%,1335348
+2024/1/11,14.15,14.24,13.98,14.05,13.401,1.15%,325830
+2024/1/12,14.39,14.45,14.12,14.16,13.506,0.78%,458604
+2024/1/16,14.18,14.18,13.98,14,13.354,-1.13%,423460
+2024/1/17,13.82,14.069,13.81,14.04,13.392,0.29%,447417
+2024/1/18,14.08,14.24,14,14.17,13.516,0.93%,275567
+2024/1/19,14.24,14.29,14.06,14.15,13.497,-0.14%,1086974
+2024/1/22,14.17,14.429,14.16,14.33,13.669,1.27%,275976
+2024/1/23,14.28,14.42,14.24,14.33,13.669,0.00%,201989
+2024/1/24,14.38,14.52,14.34,14.46,13.793,0.91%,324251
+2024/1/25,14.62,14.74,14.536,14.68,14.002,1.52%,350112
+2024/1/26,14.67,14.87,14.52,14.83,14.145,1.02%,1751714
+2024/1/29,14.78,14.78,14.6,14.7,14.021,-0.88%,386749
+2024/1/30,14.51,14.86,14.51,14.81,14.126,0.75%,331551
+2024/1/31,14.75,14.75,14.47,14.49,13.821,-2.16%,291690
+2024/2/1,14.59,14.64,14.17,14.2,13.545,-2.00%,599324
+2024/2/2,14.02,14.07,13.91,13.97,13.325,-1.62%,367866
+2024/2/5,14,14.17,13.905,14.15,13.497,1.29%,364515
+2024/2/6,14.2,14.27,14.11,14.21,13.554,0.42%,268118
+2024/2/7,14.2,14.32,14.19,14.3,13.64,0.63%,151898
+2024/2/8,14.3,14.605,14.3,14.58,13.907,1.96%,270134
+2024/2/9,14.65,14.72,14.59,14.66,13.983,0.55%,279175
+2024/2/12,14.62,14.75,14.62,14.7,14.021,0.27%,370167
+2024/2/13,14.76,14.81,14.67,14.71,14.031,0.07%,335276
+2024/2/14,14.84,14.89,14.531,14.55,13.878,-1.09%,411702
+2024/2/15,14.31,14.83,14.31,14.7,14.021,1.03%,246538
+2024/2/16,14.68,14.8,14.66,14.75,14.069,0.34%,224951
+2024/2/20,14.75,14.765,14.56,14.63,13.955,-0.81%,267010
+2024/2/21,14.58,14.69,14.58,14.64,13.964,0.07%,194032
+2024/2/22,14.64,14.755,14.58,14.7,14.021,0.41%,137497
+2024/2/23,14.48,14.58,14.45,14.48,13.812,-1.50%,1101393
+2024/2/26,14.45,14.7,14.45,14.62,13.945,0.97%,181874
+2024/2/27,14.7,14.763,14.65,14.7,14.021,0.55%,258155
+2024/2/28,14.7,14.81,14.6,14.64,13.964,-0.41%,217706
+2024/2/29,14.61,14.715,14.57,14.61,13.936,-0.20%,178894
+2024/3/1,14.75,14.899,14.74,14.74,14.06,0.89%,811138
+2024/3/4,14.78,14.88,14.675,14.74,14.06,0.00%,302061
+2024/3/5,14.66,14.77,14.605,14.62,13.945,-0.81%,472191
+2024/3/6,14.76,14.91,14.703,14.74,14.06,0.82%,267072
+2024/3/7,14.69,14.86,14.66,14.76,14.079,0.14%,352993
+2024/3/8,14.75,14.76,14.59,14.66,13.983,-0.68%,320060
+2024/3/11,14.67,14.8,14.56,14.79,14.107,0.89%,263346
+2024/3/12,14.74,14.85,14.7,14.74,14.06,-0.34%,464106
+2024/3/13,14.95,15.03,14.905,15.01,14.317,1.83%,316128
+2024/3/14,15.1,15.215,15.09,15.16,14.46,1.00%,296814
+2024/3/15,15.12,15.265,15.12,15.25,14.546,0.59%,403058
+2024/3/18,15.37,15.475,15.26,15.43,14.718,1.18%,973343
+2024/3/19,15.48,15.54,15.47,15.49,14.775,0.39%,333496
+2024/3/20,15.37,15.39,15.26,15.37,14.661,-0.77%,388455
+2024/3/21,15.35,15.35,15.23,15.35,14.641,-0.13%,323625
+2024/3/22,15.34,15.35,15.21,15.26,14.556,-0.59%,295601
+2024/3/25,15.32,15.49,15.32,15.45,14.737,1.25%,200811
+2024/3/26,15.49,15.49,15.355,15.37,14.661,-0.52%,231108
+2024/3/27,15.35,15.42,15.31,15.41,14.699,0.26%,300587
+2024/3/28,15.49,15.58,15.485,15.54,14.823,0.84%,171657
+2024/4/1,15.55,15.655,15.51,15.58,14.861,0.26%,349782
+2024/4/2,15.74,15.779,15.63,15.76,15.033,1.16%,295980
+2024/4/3,15.89,15.94,15.88,15.9,15.166,0.89%,406271
+2024/4/4,15.91,16.15,15.825,16.06,15.319,1.01%,715659
+2024/4/5,16.13,16.215,16.051,16.07,15.328,0.06%,341373
+2024/4/8,16.1,16.15,15.885,16.04,15.3,-0.19%,430610
+2024/4/9,16.12,16.12,15.88,15.94,15.204,-0.62%,253406
+2024/4/10,16,16.1,15.86,16.07,15.328,0.82%,498761
+2024/4/11,16.05,16.08,15.94,16.06,15.319,-0.06%,298248
+2024/4/12,16.29,16.37,16.04,16.1,15.357,0.25%,372427
+2024/4/15,16,16.125,15.865,16.11,15.366,0.06%,437960
+2024/4/16,16.09,16.16,16.02,16.1,15.357,-0.06%,195007
+2024/4/17,16.16,16.16,15.685,15.73,15.004,-2.30%,306019
+2024/4/18,15.73,15.78,15.61,15.66,14.937,-0.45%,263557
+2024/4/19,15.66,15.74,15.595,15.61,14.889,-0.32%,627923
+2024/4/22,15.44,15.6,15.3,15.59,14.87,-0.13%,370722
+2024/4/23,15.47,15.764,15.47,15.74,15.013,0.96%,186903
+2024/4/24,15.72,15.81,15.67,15.76,15.033,0.13%,151158
+2024/4/25,15.71,15.86,15.6,15.85,15.118,0.57%,181346
+2024/4/26,15.99,15.99,15.82,15.91,15.176,0.38%,105306
+2024/4/29,15.88,15.93,15.76,15.76,15.033,-0.94%,133843
+2024/4/30,15.61,15.74,15.49,15.58,14.861,-1.14%,952597
+2024/5/1,15.44,15.59,15.14,15.18,14.479,-2.57%,305030
+2024/5/2,15.23,15.31,15.125,15.22,14.517,0.26%,333489
+2024/5/3,15.34,15.34,15.17,15.18,14.479,-0.26%,174823
+2024/5/6,15.28,15.34,15.17,15.29,14.584,0.72%,272374
+2024/5/7,15.23,15.38,15.151,15.27,14.565,-0.13%,216124
+2024/5/8,15.14,15.335,15.11,15.3,14.594,0.20%,112421
+2024/5/9,15.22,15.39,15.22,15.38,14.67,0.52%,133748
+2024/5/10,15.41,15.42,15.19,15.21,14.508,-1.11%,147956
+2024/5/13,15.26,15.37,15.25,15.32,14.613,0.72%,148405
+2024/5/14,15.185,15.26,15.115,15.19,14.489,-0.85%,77592
+2024/5/15,15.11,15.27,14.98,15.27,14.565,0.53%,122000
+2024/5/16,15.37,15.4,15.29,15.37,14.661,0.65%,79667
+2024/5/17,15.42,15.52,15.38,15.5,14.785,0.85%,435029
+2024/5/20,15.44,15.61,15.41,15.56,14.842,0.39%,487416
+2024/5/21,15.38,15.5,15.29,15.42,14.708,-0.90%,181698
+2024/5/22,15.23,15.325,15.13,15.14,14.441,-1.82%,177951
+2024/5/23,15.32,15.36,14.985,15.05,14.355,-0.59%,910163
+2024/5/24,15.01,15.215,15.01,15.18,14.479,0.86%,142707
+2024/5/28,15.48,15.639,15.45,15.62,14.899,2.90%,295674
+2024/5/29,15.61,15.63,15.45,15.46,14.746,-1.02%,160156
+2024/5/30,15.4,15.51,15.265,15.28,14.575,-1.16%,280714
+2024/5/31,15.31,15.38,15.12,15.21,14.508,-0.46%,192565
+2024/6/3,15.12,15.12,14.71,14.73,14.05,-3.16%,180830
+2024/6/4,14.53,14.58,14.44,14.52,13.85,-1.43%,257453
+2024/6/5,14.53,14.605,14.45,14.6,13.926,0.55%,175452
+2024/6/6,14.66,14.885,14.63,14.85,14.165,1.71%,216390
+2024/6/7,14.88,14.95,14.805,14.83,14.145,-0.13%,204934
+2024/6/10,14.94,15.225,14.92,15.21,14.508,2.56%,214936
+2024/6/11,15.21,15.35,15.15,15.25,14.546,0.26%,143584
+2024/6/12,15.39,15.52,15.29,15.33,14.622,0.52%,218641
+2024/6/13,15.44,15.48,15.35,15.35,14.641,0.13%,145632
+2024/6/14,15.51,15.53,15.32,15.33,14.622,-0.13%,165845
+2024/6/17,15.42,15.58,15.415,15.54,14.823,1.37%,104745
+2024/6/18,15.57,15.765,15.56,15.73,15.004,1.22%,182030
+2024/6/20,15.84,15.885,15.78,15.79,15.061,0.38%,230219
+2024/6/21,15.82,15.88,15.65,15.68,14.956,-0.70%,209240
+2024/6/24,15.72,15.92,15.72,15.89,15.157,1.34%,185239
+2024/6/25,15.87,15.93,15.765,15.78,15.052,-0.69%,371501
+2024/6/26,15.86,15.93,15.72,15.78,15.052,0.00%,251467
+2024/6/27,15.95,15.97,15.85,15.92,15.185,0.89%,153280
+2024/6/28,15.99,15.99,15.82,15.85,15.118,-0.44%,215957
+2024/7/1,16,16.175,15.92,16.15,15.405,1.89%,314316
+2024/7/2,16.2,16.22,16.09,16.14,15.395,-0.06%,415621
+2024/7/3,16.14,16.24,16.085,16.19,15.443,0.31%,348795
+2024/7/5,16.29,16.386,16.16,16.19,15.443,0.00%,372727
+2024/7/8,16.08,16.125,16.03,16.05,15.309,-0.86%,317049
+2024/7/9,16.07,16.075,15.85,15.87,15.137,-1.12%,365916
+2024/7/10,15.8,16,15.765,15.92,15.185,0.32%,299450
+2024/7/11,15.86,15.975,15.819,15.96,15.223,0.25%,261335
+2024/7/12,16,16.01,15.88,15.89,15.157,-0.44%,291526
+2024/7/15,15.88,15.89,15.781,15.84,15.109,-0.31%,305970
+2024/7/16,15.6,15.731,15.52,15.66,14.937,-1.14%,403803
+2024/7/17,15.64,15.875,15.64,15.82,15.09,1.02%,214586
+2024/7/18,15.83,15.9,15.73,15.77,15.042,-0.32%,330526
+2024/7/19,15.66,15.78,15.385,15.42,14.708,-2.22%,345438
+2024/7/22,15.27,15.405,15.23,15.38,14.67,-0.26%,279375
+2024/7/23,15.28,15.3,15.07,15.18,14.479,-1.30%,261986
+2024/7/24,15.21,15.33,15.13,15.24,14.537,0.40%,282974
+2024/7/25,15.1,15.365,14.995,15.33,14.622,0.59%,207695
+2024/7/26,15.21,15.21,14.98,15.12,14.422,-1.37%,244920
+2024/7/29,15.19,15.25,14.9,14.97,14.279,-0.99%,193254
+2024/7/30,14.88,14.92,14.81,14.9,14.212,-0.47%,396323
+2024/7/31,15.23,15.46,15.16,15.46,14.746,3.76%,257960
+2024/8/1,15.47,15.47,15.09,15.22,14.517,-1.55%,180966
+2024/8/2,14.78,14.78,14.475,14.63,13.955,-3.88%,206831
+2024/8/5,14.38,14.68,14.35,14.68,14.002,0.34%,833111
+2024/8/6,14.39,14.65,14.365,14.48,13.812,-1.36%,237253
+2024/8/7,14.71,14.92,14.69,14.85,14.165,2.56%,330618
+2024/8/8,14.79,15.02,14.79,14.97,14.279,0.81%,270213
+2024/8/9,15.03,15.129,14.94,15.12,14.422,1.00%,212638
+2024/8/12,15.29,15.57,15.23,15.48,14.765,2.38%,228560
+2024/8/13,15.45,15.45,15.26,15.3,14.594,-1.16%,327365
+2024/8/14,15.34,15.36,15.13,15.16,14.46,-0.92%,294016
+2024/8/15,15.35,15.43,15.28,15.33,14.622,1.12%,282350
+2024/8/16,15.36,15.36,15.04,15.11,14.413,-1.44%,301657
+2024/8/19,15.12,15.15,14.77,14.84,14.155,-1.79%,615819
+2024/8/20,14.84,14.9,14.67,14.69,14.012,-1.01%,927384
+2024/8/21,14.78,14.84,14.4,14.49,13.821,-1.36%,486725
+2024/8/22,14.51,14.73,14.49,14.62,13.945,0.90%,509293
+2024/8/23,14.83,15,14.83,14.96,14.269,2.33%,423059
+2024/8/26,15.35,15.37,15.25,15.27,14.565,2.07%,456105
+2024/8/27,15.19,15.24,14.98,15.03,14.336,-1.57%,463169
+2024/8/28,14.86,15,14.78,14.82,14.136,-1.40%,378026
+2024/8/29,15,15.14,14.94,15.05,14.355,1.55%,390394
+2024/8/30,14.77,14.79,14.64,14.68,14.002,-2.46%,551525
+2024/9/3,14.29,14.29,14.09,14.14,13.487,-3.68%,760195
+2024/9/4,14.06,14.205,13.873,13.9,13.258,-1.70%,1011611
+2024/9/5,14.08,14.2,13.9,13.98,13.335,0.58%,697866
+2024/9/6,14.06,14.12,13.57,13.73,13.096,-1.79%,794845
+2024/9/9,13.64,13.84,13.58,13.76,13.125,0.22%,574650
+2024/9/10,13.78,13.79,13.17,13.36,12.743,-2.91%,700315
+2024/9/11,13.53,13.63,13.24,13.53,12.905,1.27%,432053
+2024/9/12,13.71,13.965,13.62,13.89,13.249,2.66%,437714
+2024/9/13,13.93,14.04,13.73,13.86,13.22,-0.22%,450506
+2024/9/16,13.97,14.09,13.92,14.03,13.382,1.23%,408287
+2024/9/17,14.02,14.29,14.02,14.2,13.545,1.21%,432565
+2024/9/18,14.04,14.23,13.975,13.98,13.335,-1.55%,661516
+2024/9/19,14.27,14.45,14.205,14.34,13.678,2.58%,388622
+2024/9/20,14.29,14.42,14.23,14.37,13.707,0.21%,382445
+2024/9/23,14.31,14.51,14.09,14.29,13.63,-0.56%,531645
+2024/9/24,14.62,14.62,14.43,14.5,13.831,1.47%,377991
+2024/9/25,14.39,14.442,14.12,14.2,13.545,-2.07%,928377
+2024/9/26,13.8,13.955,13.68,13.75,13.115,-3.17%,643166
+2024/9/27,13.8,14,13.7,13.99,13.344,1.75%,747731
+2024/9/30,13.93,14.11,13.85,13.97,13.325,-0.14%,484012
+2024/10/1,13.89,14.64,13.82,14.38,13.716,2.93%,1116013
+2024/10/2,14.69,14.76,14.29,14.47,13.802,0.63%,765520
+2024/10/3,14.66,15.095,14.62,15.06,14.365,4.08%,1208761
+2024/10/4,15.14,15.33,15.07,15.12,14.422,0.40%,759854
+2024/10/7,15.35,15.73,15.3,15.7,14.975,3.84%,434287
+2024/10/8,15.25,15.33,14.83,15.05,14.355,-4.14%,955658
+2024/10/9,14.73,14.945,14.61,14.93,14.241,-0.80%,572693
+2024/10/10,15.08,15.465,15.03,15.42,14.708,3.28%,426178
+2024/10/11,15.29,15.435,15.189,15.35,14.641,-0.45%,512459
+2024/10/14,15.09,15.21,15,15.08,14.384,-1.76%,376273
+2024/10/15,14.37,14.505,14.26,14.47,13.802,-4.05%,602521
+2024/10/16,14.4,14.435,14.231,14.41,13.745,-0.41%,489349
+2024/10/17,14.32,14.46,14.18,14.43,13.764,0.14%,419898
+2024/10/18,14.27,14.3,14.04,14.19,13.535,-1.66%,431822
+2024/10/21,14.38,14.475,14.26,14.37,13.707,1.27%,395886
+2024/10/22,14.52,14.81,14.495,14.7,14.021,2.30%,328600
+2024/10/23,14.6,14.7,14.5,14.6,13.926,-0.68%,255160
+2024/10/24,14.67,14.725,14.38,14.54,13.869,-0.41%,353594
+2024/10/25,14.68,14.8,14.6,14.77,14.088,1.58%,304197
+2024/10/28,13.89,14.03,13.86,13.98,13.335,-5.35%,521800
+2024/10/29,13.94,13.96,13.74,13.85,13.211,-0.93%,542912
+2024/10/30,14.05,14.23,13.99,14.19,13.535,2.45%,426960
+2024/10/31,14.26,14.56,14.2,14.52,13.85,2.33%,591483
+2024/11/1,14.61,14.65,14.29,14.29,13.63,-1.58%,469456
+2024/11/4,14.66,14.78,14.56,14.76,14.079,3.29%,349458
+2024/11/5,14.88,14.96,14.715,14.86,14.174,0.68%,439371
+2024/11/6,14.55,14.96,14.55,14.79,14.107,-0.47%,867112
+2024/11/7,14.7,15.01,14.62,14.83,14.145,0.27%,712660
+2024/11/8,14.7,14.7,14.46,14.54,13.869,-1.96%,231333
+2024/11/11,14.16,14.21,14.07,14.12,13.468,-2.89%,330364
+2024/11/12,14.28,14.3,14.05,14.09,13.44,-0.21%,266860
+2024/11/13,14.01,14.235,13.87,14.09,13.44,0.00%,375082
+2024/11/14,14.36,14.36,14.105,14.2,13.545,0.78%,201093
+2024/11/15,14.13,14.2,13.85,13.89,13.249,-2.18%,387890
+2024/11/18,14.11,14.395,14.11,14.36,13.697,3.38%,216077
+2024/11/19,14.4,14.47,14.23,14.41,13.745,0.35%,301148
+2024/11/20,14.49,14.498,14.255,14.34,13.678,-0.49%,200984
+2024/11/21,14.55,14.585,14.42,14.57,13.897,1.60%,160548
+2024/11/22,14.55,14.85,14.53,14.77,14.088,1.37%,257620
+2024/11/25,14.51,14.6,14.29,14.34,13.678,-2.91%,398814
+2024/11/26,14.46,14.59,14.14,14.25,13.592,-0.63%,213778
+2024/11/27,14.25,14.38,14.17,14.29,13.63,0.28%,171786
+2024/11/29,14.2,14.48,14.2,14.28,13.621,-0.07%,74229
+2024/12/2,14.3,14.33,14.08,14.15,13.497,-0.91%,287202
+2024/12/3,14.37,14.6,14.3,14.56,13.888,2.90%,184258
+2024/12/4,14.64,14.64,14.255,14.3,13.64,-1.79%,262350
+2024/12/5,14.31,14.37,14.19,14.25,13.592,-0.35%,170261
+2024/12/6,14.11,14.11,13.95,13.99,13.344,-1.82%,930445
+2024/12/9,14.2,14.341,13.99,14.19,13.535,1.43%,246237
+2024/12/10,14.24,14.36,14.211,14.23,13.573,0.28%,204357
+2024/12/11,14.47,14.625,14.37,14.59,13.917,2.53%,195056
+2024/12/12,14.52,14.615,14.36,14.55,13.878,-0.27%,229587
+2024/12/13,14.66,14.79,14.63,14.73,14.05,1.24%,103688
+2024/12/16,14.72,14.74,14.615,14.62,13.945,-0.75%,213249
+2024/12/17,14.42,14.57,14.375,14.55,13.878,-0.48%,183390
+2024/12/18,14.55,14.76,14.48,14.48,13.812,-0.48%,203545
+2024/12/19,14.67,14.7,14.41,14.41,13.745,-0.48%,264070
+2024/12/20,14.35,14.565,14.3,14.52,13.85,0.76%,214466
+2024/12/23,13.8,13.84,13.665,13.84,13.84,-4.68%,180734
+2024/12/24,13.91,14.015,13.91,13.95,13.95,0.79%,106154
+2024/12/26,14.01,14.07,13.825,13.86,13.86,-0.65%,190448
+2024/12/27,14.04,14.09,13.94,13.98,13.98,0.87%,196559
+2024/12/30,14.16,14.242,14.1,14.15,14.15,1.22%,265682
+2024/12/31,14.04,14.331,14.04,14.31,14.31,1.13%,247513
+2025/1/2,14.3,14.655,14.3,14.52,14.52,1.47%,411746
+2025/1/3,14.54,14.73,14.54,14.69,14.69,1.17%,360957
+2025/1/6,14.78,14.87,14.55,14.59,14.59,-0.68%,389384
+2025/1/7,14.75,14.8,14.68,14.75,14.75,1.10%,334948
+2025/1/8,14.7,14.8,14.545,14.58,14.58,-1.15%,225468
+2025/1/10,15.39,15.42,14.99,15.2,15.2,4.25%,322673
+2025/1/13,15.35,15.57,15.33,15.46,15.46,1.71%,491501
+2025/1/14,15.4,15.44,15.3,15.37,15.37,-0.58%,699250
+2025/1/15,15.49,15.925,15.49,15.88,15.88,3.32%,353580
+2025/1/16,15.75,15.75,15.45,15.61,15.61,-1.70%,488568
+2025/1/17,15.55,15.67,15.495,15.54,15.54,-0.45%,518929
+2025/1/21,15.19,15.32,15.12,15.26,15.26,-1.80%,298549
+2025/1/22,15.18,15.29,15.13,15.14,15.14,-0.79%,532073
+2025/1/23,15.17,15.26,14.9,14.91,14.91,-1.52%,334270
+2025/1/24,15.08,15.1,14.89,14.98,14.98,0.47%,311742
+2025/1/27,14.94,14.97,14.55,14.67,14.67,-2.07%,343355
+2025/1/28,14.84,14.87,14.66,14.85,14.85,1.23%,139384
+2025/1/29,14.69,14.81,14.545,14.66,14.66,-1.28%,165533
+2025/1/30,14.67,14.84,14.6,14.64,14.64,-0.14%,794643
+2025/1/31,14.62,14.74,14.48,14.72,14.72,0.55%,541971
+2025/2/3,14.79,14.85,14.51,14.66,14.66,-0.41%,766544
+2025/2/4,14.25,14.75,14.21,14.59,14.59,-0.48%,397470
+2025/2/5,14.4,14.5,14.29,14.34,14.34,-1.71%,184745
+2025/2/6,14.35,14.44,14.18,14.22,14.22,-0.84%,336812
+2025/2/7,14.32,14.36,14.215,14.3,14.3,0.56%,112688
+2025/2/10,14.48,14.595,14.44,14.58,14.58,1.96%,111835
+2025/2/11,14.63,14.775,14.63,14.745,14.745,1.13%,127966
+2025/2/12,14.55,14.595,14.37,14.37,14.37,-2.54%,473789
+2025/2/13,14.262,14.42,14.25,14.41,14.41,0.28%,213936
+2025/2/14,14.45,14.46,14.265,14.3,14.3,-0.76%,153180
+2025/2/18,14.3,14.53,14.3,14.52,14.52,1.54%,363905
+2025/2/19,14.71,14.735,14.56,14.61,14.61,0.62%,90216
+2025/2/20,14.69,14.78,14.64,14.64,14.64,0.21%,73803
+2025/2/21,14.55,14.55,14.19,14.2,14.2,-3.01%,172373
+2025/2/24,14.27,14.35,14.225,14.33,14.33,0.92%,341002
+2025/2/25,14.28,14.28,13.91,13.99,13.99,-2.37%,161355
+2025/2/26,13.95,14.005,13.85,13.93,13.93,-0.43%,780746
+2025/2/27,14.14,14.28,14.09,14.21,14.21,2.01%,510231
+2025/2/28,14.07,14.23,14,14.19,14.19,-0.14%,168744
+2025/3/3,14.08,14.35,13.757,13.83,13.83,-2.54%,455934
+2025/3/4,13.75,13.88,13.53,13.83,13.83,0.00%,373965
+2025/3/5,13.49,13.495,13.24,13.49,13.49,-2.46%,550784
+2025/3/6,13.47,13.56,13.33,13.44,13.44,-0.37%,346448
+2025/3/7,13.43,13.805,13.43,13.61,13.61,1.26%,282059
+2025/3/10,13.57,13.6,13.33,13.36,13.36,-1.84%,156822
+2025/3/11,13.45,13.56,13.39,13.46,13.46,0.75%,309699
+2025/3/12,13.59,13.71,13.545,13.7,13.7,1.78%,89059
+2025/3/13,13.56,13.632,13.46,13.49,13.49,-1.53%,197357
+2025/3/14,13.53,13.62,13.5,13.61,13.61,0.89%,78438
+2025/3/17,13.78,13.78,13.63,13.72,13.72,0.81%,191110
+2025/3/18,13.82,13.84,13.61,13.66,13.66,-0.44%,156988
+2025/3/19,13.84,13.84,13.62,13.69,13.69,0.22%,214835
+2025/3/20,13.64,13.895,13.62,13.89,13.89,1.46%,190094
+2025/3/21,13.82,13.89,13.79,13.87,13.87,-0.14%,71265
+2025/3/24,13.93,14.14,13.895,14.14,14.14,1.95%,308736
+2025/3/25,14.06,14.09,13.92,14.03,14.03,-0.78%,163220
+2025/3/26,13.96,14.18,13.96,14.11,14.11,0.57%,93720
+2025/3/27,14.12,14.165,14.02,14.13,14.13,0.14%,128037
+2025/3/28,14.09,14.12,13.95,13.97,13.97,-1.13%,297614
+2025/3/31,14.08,14.4,14.03,14.33,14.33,2.58%,322922
+2025/4/1,13.94,14.43,13.91,14.33,14.33,0.00%,205640
+2025/4/2,14.24,14.44,14.24,14.42,14.42,0.63%,501777
+2025/4/3,13.4,13.57,13.39,13.48,13.48,-6.52%,596456
+2025/4/4,12.67,12.89,12.41,12.81,12.81,-4.97%,1054904
+2025/4/7,12.47,13.09,12.42,12.6,12.6,-1.64%,1416752
+2025/4/8,12.67,12.67,11.99,12.09,12.09,-4.05%,1409191
+2025/4/9,11.75,13.32,11.59,13.32,13.32,10.17%,1416209
+2025/4/10,12.25,12.395,12.09,12.38,12.38,-7.06%,680846
+2025/4/11,12.25,12.52,12.19,12.49,12.49,0.89%,331335
+2025/4/14,12.63,12.72,12.42,12.56,12.56,0.56%,176070
+2025/4/15,12.54,12.689,12.44,12.51,12.51,-0.40%,125564
\ No newline at end of file