diff --git "a/PanelTS/ETF/FTGC.csv" "b/PanelTS/ETF/FTGC.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/FTGC.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,24.48,24.53,24.29,24.37,18.656,-0.61%,48041
+2015/4/20,24.61,24.61,24.12,24.15,18.487,-0.90%,18136
+2015/4/21,24.16,24.25,24.07,24.17,18.502,0.08%,50524
+2015/4/22,24.25,24.25,24.08,24.09,18.441,-0.33%,162464
+2015/4/23,24.21,24.44,24.15,24.36,18.648,1.12%,32441
+2015/4/24,24.48,24.59,24.451,24.51,18.763,0.62%,48059
+2015/4/27,24.71,24.71,24.5,24.54,18.786,0.12%,21868
+2015/4/28,24.59,24.669,24.564,24.61,18.839,0.29%,43300
+2015/4/29,24.53,24.89,24.53,24.843,19.018,0.95%,144509
+2015/4/30,24.93,25.01,24.867,24.99,19.13,0.59%,94093
+2015/5/1,24.96,24.97,24.77,24.88,19.046,-0.44%,63242
+2015/5/4,25.13,25.13,24.8,24.91,19.069,0.12%,24763
+2015/5/5,25.04,25.17,25.04,25.09,19.207,0.72%,34039
+2015/5/6,25.07,25.339,25.05,25.1,19.214,0.04%,189958
+2015/5/7,25.02,25.06,24.7,24.97,19.115,-0.52%,31926
+2015/5/8,25.28,25.28,25,25.26,19.337,1.16%,50636
+2015/5/11,25.25,25.25,25.13,25.21,19.299,-0.20%,2085400
+2015/5/12,25.31,25.47,25.28,25.44,19.475,0.91%,206062
+2015/5/13,25.48,25.96,25.2,25.37,19.421,-0.28%,40290
+2015/5/14,25.63,25.63,25.44,25.6,19.597,0.91%,95486
+2015/5/15,25.59,25.72,25.53,25.72,19.689,0.47%,105460
+2015/5/18,25.78,25.81,25.66,25.76,19.72,0.16%,73105
+2015/5/19,25.89,25.89,25.21,25.27,19.345,-1.90%,70027
+2015/5/20,25.27,25.28,25.16,25.2,19.291,-0.28%,58496
+2015/5/21,25.3,25.43,25.3,25.37,19.421,0.67%,67625
+2015/5/22,25.18,25.21,25.02,25.09,19.207,-1.10%,290884
+2015/5/26,25.1,25.1,24.62,24.65,18.87,-1.75%,26084
+2015/5/27,24.56,24.71,24.518,24.543,18.788,-0.43%,40025
+2015/5/28,24.52,24.57,24.432,24.57,18.809,0.11%,27495
+2015/5/29,24.54,24.6,24.502,24.57,18.809,0.00%,69241
+2015/6/1,24.71,24.74,24.62,24.71,18.916,0.57%,50367
+2015/6/2,24.81,25,24.75,25,19.138,1.17%,190348
+2015/6/3,25.12,25.12,24.74,24.77,18.962,-0.92%,57379
+2015/6/4,24.71,24.71,24.6,24.65,18.87,-0.48%,28942
+2015/6/5,24.74,24.74,24.4,24.6,18.832,-0.20%,2010642
+2015/6/8,24.68,24.77,24.68,24.75,18.946,0.61%,817942
+2015/6/9,24.9,25.01,24.9,24.98,19.123,0.93%,49344
+2015/6/10,25.19,25.22,24.97,25.02,19.153,0.16%,75279
+2015/6/11,24.87,24.87,24.66,24.66,18.878,-1.44%,23627
+2015/6/12,23.73,24.78,23.73,24.55,18.793,-0.45%,20437
+2015/6/15,24.46,24.46,24.35,24.37,18.656,-0.73%,44298
+2015/6/16,24.3,24.42,24.3,24.38,18.663,0.04%,45124
+2015/6/17,24.51,24.58,24.327,24.45,18.717,0.29%,85921
+2015/6/18,24.485,24.52,24.383,24.41,18.686,-0.16%,49393
+2015/6/19,24.29,24.29,24.149,24.17,18.502,-0.98%,12593
+2015/6/22,24.24,24.36,24.176,24.33,18.625,0.66%,16684
+2015/6/23,24.29,24.43,24.29,24.39,18.671,0.25%,21114
+2015/6/24,24.4,24.5,24.4,24.44,18.709,0.21%,102122
+2015/6/25,24.37,24.485,24.32,24.44,18.709,0.00%,17677
+2015/6/26,24.507,24.607,24.507,24.53,18.778,0.37%,14550
+2015/6/29,24.71,24.71,24.41,24.46,18.724,-0.29%,40682
+2015/6/30,24.43,24.8,24.4,24.79,18.977,1.35%,54470
+2015/7/1,24.74,24.74,24.513,24.59,18.824,-0.81%,257374
+2015/7/2,24.63,24.77,24.57,24.57,18.809,-0.08%,1395267
+2015/7/6,24.24,24.313,24.105,24.147,18.485,-1.72%,28251
+2015/7/7,24.03,24.03,23.581,23.85,18.258,-1.23%,104019
+2015/7/8,23.79,23.9,23.69,23.76,18.189,-0.38%,120979
+2015/7/9,24.01,24.08,23.923,23.95,18.334,0.80%,47624
+2015/7/10,24.04,24.07,23.95,23.96,18.342,0.04%,209090
+2015/7/13,23.62,24.16,23.62,24.12,18.464,0.67%,63065
+2015/7/14,24.21,24.28,24.14,24.17,18.502,0.21%,121365
+2015/7/15,24.07,24.14,24.01,24.05,18.411,-0.50%,211410
+2015/7/16,24.01,24.1,23.93,23.95,18.334,-0.42%,547132
+2015/7/17,23.84,23.88,23.75,23.82,18.235,-0.54%,262720
+2015/7/20,23.63,23.737,23.58,23.59,18.058,-0.97%,39460
+2015/7/21,23.608,23.74,23.55,23.59,18.058,0.00%,141329
+2015/7/22,23.47,23.66,23.47,23.54,18.02,-0.21%,18758
+2015/7/23,23.5,23.54,23.3,23.33,17.859,-0.89%,41165
+2015/7/24,23.21,23.21,23.08,23.11,17.691,-0.94%,94435
+2015/7/27,22.98,23.044,22.85,22.85,17.492,-1.13%,235941
+2015/7/28,23.04,23.15,22.98,23.11,17.691,1.14%,35189
+2015/7/29,23.18,23.27,23.16,23.22,17.775,0.48%,158915
+2015/7/30,23.22,23.26,23.09,23.13,17.706,-0.39%,21964
+2015/7/31,23.17,23.17,22.93,22.95,17.569,-0.78%,24574
+2015/8/3,22.74,22.88,22.74,22.79,17.446,-0.70%,199481
+2015/8/4,22.92,22.98,22.91,22.94,17.561,0.66%,298463
+2015/8/5,22.98,22.98,22.86,22.86,17.5,-0.35%,29863
+2015/8/6,22.85,22.85,22.73,22.79,17.446,-0.31%,42832
+2015/8/7,22.8,22.87,22.77,22.77,17.431,-0.09%,1071746
+2015/8/10,22.91,23.18,22.91,23.14,17.714,1.62%,92883
+2015/8/11,22.969,22.98,22.85,22.98,17.592,-0.69%,52621
+2015/8/12,24.13,24.13,22.88,22.96,17.576,-0.09%,152344
+2015/8/13,23.24,23.37,22.79,22.89,17.523,-0.30%,27277
+2015/8/14,22.99,23.055,22.89,22.9,17.53,0.04%,90246
+2015/8/17,22.93,22.93,22.79,22.793,17.448,-0.47%,224320
+2015/8/18,22.64,22.71,22.6,22.64,17.331,-0.67%,60993
+2015/8/19,22.7,22.75,22.48,22.54,17.255,-0.44%,49787
+2015/8/20,22.52,22.68,22.52,22.52,17.239,-0.09%,93687
+2015/8/21,22.42,22.42,22.05,22.05,16.88,-2.09%,129068
+2015/8/24,21.47,21.86,21.45,21.67,16.589,-1.72%,119535
+2015/8/25,21.93,21.93,21.73,21.78,16.673,0.51%,209928
+2015/8/26,21.71,21.732,21.582,21.66,16.581,-0.55%,26632
+2015/8/27,21.851,22.19,21.85,22.19,16.987,2.45%,497226
+2015/8/28,22.14,22.445,22.14,22.39,17.14,0.90%,99039
+2015/8/31,22.32,22.66,22.13,22.61,17.308,0.98%,50781
+2015/9/1,22.54,22.54,22.18,22.19,16.987,-1.86%,222412
+2015/9/2,22.12,22.348,22.07,22.29,17.063,0.45%,172213
+2015/9/3,22.38,22.55,22.35,22.44,17.178,0.67%,89594
+2015/9/4,22.4,22.49,22.27,22.3,17.071,-0.62%,61198
+2015/9/8,22.2,22.48,22.2,22.46,17.193,0.72%,55155
+2015/9/9,22.52,22.52,22.29,22.319,17.086,-0.63%,31540
+2015/9/10,22.28,22.49,22.28,22.42,17.163,0.45%,22332
+2015/9/11,22.36,22.7,22.18,22.4,17.148,-0.09%,73879
+2015/9/14,22.31,22.33,22.26,22.28,17.056,-0.54%,22122
+2015/9/15,22.28,22.34,22.22,22.29,17.063,0.04%,135302
+2015/9/16,23.01,23.01,22.348,22.39,17.14,0.45%,73512
+2015/9/17,22.449,22.495,22.358,22.398,17.146,0.04%,46291
+2015/9/18,22.31,22.31,22.1,22.12,16.933,-1.24%,67844
+2015/9/21,22.21,22.34,22.198,22.26,17.04,0.63%,37209
+2015/9/22,22.1,22.27,22,22.09,16.91,-0.76%,22057
+2015/9/23,22.279,22.279,21.96,21.991,16.834,-0.45%,26176
+2015/9/24,21.99,22.21,21.94,22.18,16.979,0.86%,19706
+2015/9/25,22.34,22.43,22.31,22.35,17.109,0.77%,25699
+2015/9/28,22.35,22.36,22.12,22.16,16.964,-0.85%,34952
+2015/9/29,22.13,22.27,22.1,22.16,16.964,0.00%,61531
+2015/9/30,22.181,22.325,22.18,22.23,17.017,0.32%,178309
+2015/10/1,22.26,22.33,22.01,22.07,16.895,-0.72%,54873
+2015/10/2,22.038,22.303,22.038,22.283,17.058,0.97%,23875
+2015/10/5,22.49,22.49,22.34,22.365,17.121,0.37%,19646
+2015/10/6,22.48,22.733,22.48,22.68,17.362,1.41%,54812
+2015/10/7,22.92,22.97,22.72,22.82,17.469,0.62%,33324
+2015/10/8,22.742,22.841,22.67,22.79,17.446,-0.13%,84219
+2015/10/9,22.96,23.08,22.909,23,17.607,0.92%,25391
+2015/10/12,23.05,23.07,22.93,22.951,17.569,-0.21%,21808
+2015/10/13,22.99,23.1,22.97,22.98,17.592,0.13%,2453122
+2015/10/14,23.08,23.106,22.986,23.06,17.653,0.35%,185062
+2015/10/15,23.02,23.09,22.91,22.94,17.561,-0.52%,21194
+2015/10/16,22.88,22.88,22.64,22.81,17.461,-0.57%,38849
+2015/10/19,22.72,22.75,22.58,22.63,17.324,-0.79%,36573
+2015/10/20,22.7,22.82,22.69,22.78,17.438,0.66%,28921
+2015/10/21,22.62,22.63,22.512,22.6,17.301,-0.79%,47040
+2015/10/22,22.735,22.77,22.52,22.56,17.27,-0.18%,197097
+2015/10/23,22.46,22.46,22.27,22.32,17.086,-1.06%,86996
+2015/10/26,22.28,22.32,22.2,22.2,16.994,-0.54%,72663
+2015/10/27,22.18,22.26,22.07,22.11,16.926,-0.41%,87940
+2015/10/28,22.13,22.27,22.13,22.21,17.002,0.45%,2401848
+2015/10/29,22.26,22.26,22.03,22.04,16.872,-0.77%,145746
+2015/10/30,22.03,22.2,22.03,22.15,16.956,0.50%,57415
+2015/11/2,22.06,22.12,22.001,22.06,16.887,-0.41%,46219
+2015/11/3,22.15,22.232,22.13,22.17,16.971,0.50%,177133
+2015/11/4,22.16,22.16,21.86,21.86,16.734,-1.40%,103946
+2015/11/5,21.82,21.896,21.72,21.76,16.658,-0.46%,31698
+2015/11/6,21.55,21.654,21.53,21.56,16.504,-0.92%,34991
+2015/11/9,21.49,21.507,21.21,21.25,16.267,-1.44%,50638
+2015/11/10,21.09,21.39,21.09,21.23,16.252,-0.09%,66162
+2015/11/11,21.34,21.35,21.23,21.296,16.302,0.31%,49660
+2015/11/12,21.16,21.311,21.16,21.24,16.26,-0.26%,31581
+2015/11/13,21.205,21.205,21.06,21.12,16.168,-0.56%,71951
+2015/11/16,21.1,21.1,20.94,21.04,16.106,-0.38%,57738
+2015/11/17,21.06,21.069,20.9,20.96,16.045,-0.38%,39834
+2015/11/18,20.98,20.99,20.8,20.88,15.984,-0.38%,158816
+2015/11/19,20.94,21.082,20.93,21.01,16.083,0.62%,25241
+2015/11/20,21.12,21.12,20.921,20.94,16.03,-0.33%,40170
+2015/11/23,20.8,21.04,20.8,20.92,16.015,-0.10%,68897
+2015/11/24,21.6,21.6,21.01,21.06,16.122,0.67%,40277
+2015/11/25,20.98,21.15,20.94,21.12,16.168,0.28%,25307
+2015/11/27,21.09,22.26,20.41,20.94,16.03,-0.85%,31667
+2015/11/30,20.98,20.981,20.82,20.85,15.961,-0.43%,20431
+2015/12/1,20.869,20.984,20.791,20.94,16.03,0.43%,76740
+2015/12/2,20.86,20.86,20.64,20.65,15.808,-1.38%,89461
+2015/12/3,20.7,20.96,20.7,20.84,15.953,0.92%,174602
+2015/12/4,20.92,20.97,20.85,20.87,15.976,0.14%,54986
+2015/12/7,20.797,20.797,20.43,20.44,15.647,-2.06%,151188
+2015/12/8,20.41,20.492,20.29,20.31,15.548,-0.64%,48545
+2015/12/9,20.48,20.552,20.28,20.37,15.594,0.30%,57918
+2015/12/10,20.17,20.393,20.17,20.29,15.532,-0.39%,49981
+2015/12/11,20.45,20.45,20.13,20.17,15.44,-0.59%,42578
+2015/12/14,20.05,20.1,19.974,19.98,15.295,-0.94%,70944
+2015/12/15,20,20.05,19.876,19.91,15.241,-0.35%,168064
+2015/12/16,19.94,20.06,19.82,19.886,15.223,-0.12%,57401
+2015/12/17,19.85,19.85,19.556,19.6,15.004,-1.44%,64436
+2015/12/18,19.53,20.017,19.53,19.82,15.172,1.12%,93333
+2015/12/21,19.62,20.07,19.62,19.93,15.257,0.55%,65384
+2015/12/22,19.89,20.03,19.87,19.93,15.257,0.00%,73995
+2015/12/23,20.01,20.17,19.93,20.13,15.41,1.00%,119064
+2015/12/24,20.2,20.2,20.11,20.17,15.44,0.20%,54532
+2015/12/28,20.08,20.14,20.04,20.06,15.356,-0.55%,101173
+2015/12/29,20.22,20.35,20.21,20.29,15.532,1.15%,145785
+2015/12/30,20.33,20.33,20.15,20.2,15.463,-0.44%,437469
+2015/12/31,20.24,20.41,20.24,20.31,15.548,0.54%,133888
+2016/1/4,20.23,20.33,20.09,20.09,15.379,-1.08%,56159
+2016/1/5,20.06,20.168,20.06,20.09,15.379,0.00%,36771
+2016/1/6,19.96,20.06,19.95,19.98,15.295,-0.55%,28169
+2016/1/7,20.36,20.36,19.844,19.88,15.218,-0.50%,51364
+2016/1/8,19.95,20.03,19.872,19.95,15.272,0.35%,114838
+2016/1/11,19.776,19.78,19.49,19.5,14.928,-2.26%,53558
+2016/1/12,19.47,19.52,19.41,19.51,14.935,0.05%,418021
+2016/1/13,19.64,19.68,19.465,19.56,14.973,0.26%,46464
+2016/1/14,19.52,19.58,19.42,19.52,14.943,-0.20%,281228
+2016/1/15,19.38,19.45,19.28,19.29,14.767,-1.18%,49598
+2016/1/19,19.4,19.47,19.32,19.39,14.843,0.52%,63521
+2016/1/20,19.27,19.27,19.041,19.2,14.698,-0.98%,269505
+2016/1/21,18.85,19.45,18.85,19.4,14.851,1.04%,62717
+2016/1/22,19.61,19.699,19.51,19.56,14.973,0.82%,125479
+2016/1/25,19.56,19.56,19.39,19.47,14.905,-0.46%,72857
+2016/1/26,19.551,19.7,19.53,19.616,15.016,0.75%,68467
+2016/1/27,19.62,19.71,19.56,19.68,15.065,0.33%,25601
+2016/1/28,19.72,19.8,19.419,19.71,15.088,0.15%,45029
+2016/1/29,19.66,19.81,19.65,19.76,15.127,0.25%,72101
+2016/2/1,19.67,19.727,19.56,19.6,15.004,-0.81%,99575
+2016/2/2,19.48,19.48,19.351,19.4,14.851,-1.02%,34517
+2016/2/3,19.542,19.75,19.491,19.7,15.081,1.55%,39340
+2016/2/4,19.817,19.85,19.6,19.62,15.019,-0.41%,48985
+2016/2/5,19.6,19.6,19.48,19.51,14.935,-0.56%,241821
+2016/2/8,19.562,19.64,19.49,19.5,14.928,-0.05%,34715
+2016/2/9,19.38,19.47,19.24,19.3,14.774,-1.03%,63703
+2016/2/10,19.3,19.31,19.168,19.25,14.736,-0.26%,26422
+2016/2/11,19.283,19.35,19.24,19.3,14.774,0.26%,55228
+2016/2/12,19.45,19.52,19.391,19.5,14.928,1.04%,59843
+2016/2/16,19.5,19.5,19.39,19.39,14.843,-0.56%,132825
+2016/2/17,19.38,19.65,19.37,19.58,14.989,0.98%,77323
+2016/2/18,19.647,19.71,19.6,19.6,15.004,0.10%,250248
+2016/2/19,19.53,19.54,19.45,19.46,14.897,-0.71%,36907
+2016/2/22,19.52,19.62,19.49,19.56,14.973,0.51%,81304
+2016/2/23,19.59,19.59,19.45,19.59,14.996,0.15%,27267
+2016/2/24,19.54,19.73,19.51,19.68,15.065,0.46%,341858
+2016/2/25,19.63,19.71,19.595,19.68,15.065,0.00%,59595
+2016/2/26,19.68,19.71,19.5,19.53,14.95,-0.76%,18753
+2016/2/29,19.573,19.68,19.56,19.64,15.035,0.56%,22044
+2016/3/1,19.69,19.71,19.593,19.68,15.065,0.20%,19651
+2016/3/2,19.68,19.79,19.671,19.75,15.119,0.36%,53363
+2016/3/3,19.81,19.98,19.77,19.97,15.287,1.11%,20615
+2016/3/4,20.04,20.26,20.04,20.22,15.479,1.25%,22675
+2016/3/7,20.315,20.389,20.302,20.38,15.601,0.79%,1210282
+2016/3/8,20.44,20.44,20.16,20.19,15.456,-0.93%,1005896
+2016/3/9,20.24,20.38,20.18,20.37,15.594,0.89%,856971
+2016/3/10,20.35,20.5,20.35,20.5,15.693,0.64%,45504
+2016/3/11,20.619,20.62,20.53,20.54,15.724,0.20%,67358
+2016/3/14,20.55,20.55,20.408,20.41,15.624,-0.63%,56494
+2016/3/15,20.366,20.42,20.324,20.368,15.592,-0.21%,46929
+2016/3/16,20.37,20.64,20.323,20.64,15.8,1.34%,77274
+2016/3/17,20.69,20.79,20.68,20.73,15.869,0.44%,76295
+2016/3/18,20.76,20.77,20.59,20.63,15.793,-0.48%,186692
+2016/3/21,20.59,20.64,20.53,20.57,15.747,-0.29%,51569
+2016/3/22,20.54,20.69,20.54,20.69,15.838,0.58%,97027
+2016/3/23,20.41,20.41,20.35,20.35,15.578,-1.64%,57811
+2016/3/24,20.22,20.34,20.22,20.26,15.509,-0.44%,44848
+2016/3/28,20.21,20.34,20.21,20.26,15.509,0.00%,70260
+2016/3/29,20.18,20.31,20.159,20.31,15.548,0.25%,38103
+2016/3/30,20.327,20.33,20.07,20.08,15.372,-1.13%,58193
+2016/3/31,20.11,20.19,20.04,20.17,15.44,0.45%,168587
+2016/4/1,19.97,20.01,19.9,20,15.31,-0.84%,48529
+2016/4/4,19.9,19.98,19.75,19.78,15.142,-1.10%,32108
+2016/4/5,19.73,19.77,19.666,19.75,15.119,-0.15%,35302
+2016/4/6,19.72,19.84,19.669,19.76,15.127,0.05%,75673
+2016/4/7,19.72,19.73,19.56,19.6,15.004,-0.81%,2895614
+2016/4/8,19.62,19.966,19.62,19.92,15.249,1.63%,107430
+2016/4/11,19.96,20.046,19.96,19.99,15.303,0.35%,140240
+2016/4/12,20.16,20.3,20.12,20.24,15.494,1.25%,27045
+2016/4/13,20.29,20.36,20.27,20.31,15.548,0.35%,2536793
+2016/4/14,20.3,20.31,20.17,20.19,15.456,-0.59%,304410
+2016/4/15,20.26,20.34,20.09,20.31,15.548,0.59%,211220
+2016/4/18,20.3,20.465,20.3,20.4,15.616,0.44%,25621
+2016/4/19,20.53,20.72,20.53,20.71,15.854,1.52%,21663
+2016/4/20,20.68,21.05,20.68,20.96,16.045,1.21%,222236
+2016/4/21,21.09,21.1,20.83,20.95,16.038,-0.05%,40363
+2016/4/22,20.95,21.02,20.6,20.65,15.808,-1.43%,2406349
+2016/4/25,20.99,20.99,20.7,20.74,15.877,0.44%,137573
+2016/4/26,20.87,20.95,20.75,20.92,16.015,0.87%,60782
+2016/4/27,20.83,21.02,20.83,21.02,16.091,0.48%,87995
+2016/4/28,21.05,21.15,21.05,21.09,16.145,0.33%,43226
+2016/4/29,21.28,21.32,21.22,21.32,16.321,1.09%,289793
+2016/5/2,21.32,21.32,21.18,21.25,16.267,-0.33%,101854
+2016/5/3,21.23,21.26,21,21.05,16.114,-0.94%,55632
+2016/5/4,21.08,21.08,20.96,21.08,16.137,0.14%,32760
+2016/5/5,21.18,21.18,20.81,20.83,15.946,-1.19%,41264
+2016/5/6,20.86,20.96,20.84,20.94,16.03,0.53%,16150
+2016/5/9,20.81,20.81,20.63,20.66,15.816,-1.34%,270956
+2016/5/10,20.81,21.03,20.77,20.95,16.038,1.40%,771375
+2016/5/11,21.062,21.378,20.99,21.17,16.206,1.05%,54184
+2016/5/12,21.18,21.24,21.06,21.14,16.183,-0.14%,37616
+2016/5/13,21.06,21.13,20.99,21.13,16.175,-0.05%,53327
+2016/5/16,21.24,21.25,21.13,21.22,16.244,0.43%,29821
+2016/5/17,21.29,21.357,21.19,21.35,16.344,0.61%,412003
+2016/5/18,21.27,21.32,21.11,21.15,16.191,-0.94%,535606
+2016/5/19,20.99,20.994,20.84,20.94,16.03,-0.99%,372318
+2016/5/20,21.04,21.06,20.93,21.02,16.091,0.38%,98410
+2016/5/23,20.9,20.9,20.8,20.82,15.938,-0.95%,39582
+2016/5/24,20.775,20.89,20.775,20.82,15.938,0.00%,249437
+2016/5/25,20.88,20.96,20.83,20.93,16.022,0.53%,190993
+2016/5/26,20.95,21.175,20.92,21.05,16.114,0.57%,64178
+2016/5/27,21.03,21.11,21.03,21.08,16.137,0.14%,42646
+2016/5/31,21.1,21.22,20.99,21.04,16.106,-0.19%,71224
+2016/6/1,20.94,21.08,20.93,21.06,16.122,0.10%,46699
+2016/6/2,20.94,21.27,20.94,21.2,16.229,0.66%,172973
+2016/6/3,21.36,21.43,21.331,21.43,16.405,1.08%,49050
+2016/6/6,21.58,21.69,21.48,21.53,16.482,0.47%,62985
+2016/6/7,21.47,21.579,21.47,21.57,16.512,0.19%,82358
+2016/6/8,21.75,21.94,21.75,21.93,16.788,1.67%,239348
+2016/6/9,21.8,21.88,21.78,21.84,16.719,-0.41%,255714
+2016/6/10,21.75,21.832,21.65,21.66,16.581,-0.82%,75341
+2016/6/13,21.67,21.68,21.54,21.58,16.52,-0.37%,34182
+2016/6/14,21.522,21.61,21.4,21.57,16.512,-0.05%,43779
+2016/6/15,21.61,21.65,21.53,21.53,16.482,-0.19%,26309
+2016/6/16,21.6,21.6,21.273,21.28,16.29,-1.16%,158910
+2016/6/17,21.51,21.599,21.43,21.56,16.504,1.32%,283107
+2016/6/20,21.62,21.7,21.553,21.66,16.581,0.46%,40391
+2016/6/21,21.48,21.56,21.43,21.51,16.466,-0.69%,168991
+2016/6/22,21.56,21.68,21.38,21.41,16.39,-0.46%,40531
+2016/6/23,21.25,21.57,21.25,21.52,16.474,0.51%,67857
+2016/6/24,21.18,21.28,21.17,21.21,16.237,-1.44%,53615
+2016/6/27,21.23,21.23,21.05,21.14,16.183,-0.33%,127037
+2016/6/28,21.14,21.43,21.14,21.41,16.39,1.28%,102392
+2016/6/29,21.54,21.79,21.54,21.74,16.642,1.54%,367856
+2016/6/30,21.66,21.72,21.541,21.65,16.573,-0.41%,362482
+2016/7/1,21.7,21.93,21.7,21.93,16.788,1.29%,239887
+2016/7/5,26.54,26.54,21.536,21.68,16.596,-1.14%,167184
+2016/7/6,21.59,21.81,21.518,21.79,16.681,0.51%,378203
+2016/7/7,21.78,21.78,21.28,21.33,16.328,-2.11%,324888
+2016/7/8,21.24,21.483,21.24,21.45,16.42,0.56%,116500
+2016/7/11,21.66,21.68,21.49,21.56,16.504,0.51%,135039
+2016/7/12,21.69,21.74,21.543,21.71,16.619,0.70%,78580
+2016/7/13,21.75,21.85,21.58,21.63,16.558,-0.37%,37627
+2016/7/14,21.71,21.82,21.68,21.72,16.627,0.42%,81440
+2016/7/15,21.65,21.71,21.45,21.46,16.428,-1.20%,178402
+2016/7/18,21.33,21.61,21.33,21.61,16.543,0.70%,353250
+2016/7/19,21.45,21.475,21.34,21.37,16.359,-1.11%,88170
+2016/7/20,21.24,21.33,21.15,21.19,16.221,-0.84%,59802
+2016/7/21,21.23,21.29,21.09,21.12,16.168,-0.33%,53703
+2016/7/22,21,21.09,20.91,21.04,16.106,-0.38%,49982
+2016/7/25,20.93,21.079,20.93,21.04,16.106,0.00%,2716594
+2016/7/26,20.95,21.04,20.93,20.97,16.053,-0.33%,253512
+2016/7/27,21,21.079,20.821,20.92,16.015,-0.24%,235010
+2016/7/28,21.11,21.11,20.77,20.79,15.915,-0.62%,59775
+2016/7/29,20.781,20.94,20.751,20.89,15.992,0.48%,107808
+2016/8/1,20.2,21.036,20.02,20.93,16.022,0.19%,166660
+2016/8/2,21.08,21.129,20.87,20.96,16.045,0.14%,102246
+2016/8/3,20.97,21.11,20.84,21.08,16.137,0.57%,63695
+2016/8/4,20.97,21.159,20.956,21.11,16.16,0.14%,59860
+2016/8/5,21.1,21.19,21.05,21.14,16.183,0.14%,53303
+2016/8/8,21.18,21.33,21.18,21.22,16.244,0.38%,30221
+2016/8/9,21.17,21.26,21.11,21.13,16.175,-0.42%,66867
+2016/8/10,21.25,21.29,21.07,21.1,16.152,-0.14%,110784
+2016/8/11,21.1,21.26,21.09,21.12,16.168,0.09%,57654
+2016/8/12,21.12,21.22,21.019,21.14,16.183,0.09%,37068
+2016/8/15,21.5,21.5,21.25,21.31,16.313,0.80%,92192
+2016/8/16,21.29,21.38,21.245,21.32,16.321,0.05%,61714
+2016/8/17,21.3,21.39,21.222,21.39,16.374,0.33%,103481
+2016/8/18,21.47,21.549,21.44,21.53,16.482,0.65%,38506
+2016/8/19,21.37,21.5,21.36,21.49,16.451,-0.19%,184581
+2016/8/22,21.3,21.37,21.27,21.33,16.328,-0.74%,66867
+2016/8/23,21.26,21.42,21.252,21.37,16.359,0.19%,80558
+2016/8/24,21.28,21.309,21.065,21.1,16.152,-1.26%,60424
+2016/8/25,21.1,21.14,21,21.056,16.118,-0.21%,74866
+2016/8/26,21.09,21.29,20.94,20.99,16.068,-0.31%,43631
+2016/8/29,20.88,20.92,20.84,20.88,15.984,-0.52%,70651
+2016/8/30,20.82,20.89,20.67,20.8,15.923,-0.38%,133113
+2016/8/31,20.71,20.745,20.52,20.58,15.754,-1.06%,259752
+2016/9/1,20.55,20.6,20.49,20.54,15.724,-0.19%,158449
+2016/9/2,20.79,20.79,20.63,20.65,15.808,0.54%,64807
+2016/9/6,20.629,20.77,20.629,20.71,15.854,0.29%,2810694
+2016/9/7,20.89,20.9,20.784,20.88,15.984,0.82%,696155
+2016/9/8,20.91,21.07,20.73,20.97,16.053,0.43%,180798
+2016/9/9,20.856,20.88,20.69,20.69,15.838,-1.34%,25977
+2016/9/12,20.666,20.796,20.666,20.73,15.869,0.19%,26912
+2016/9/13,20.65,20.676,20.43,20.44,15.647,-1.40%,35068
+2016/9/14,20.4,20.46,20.336,20.37,15.594,-0.34%,79954
+2016/9/15,20.39,20.5,20.37,20.42,15.632,0.25%,67794
+2016/9/16,20.36,20.58,20.36,20.53,15.716,0.54%,2292762
+2016/9/19,20.7,20.78,20.62,20.62,15.785,0.44%,36160
+2016/9/20,20.65,20.75,20.59,20.74,15.877,0.58%,34489
+2016/9/21,20.9,20.94,20.83,20.91,16.007,0.82%,29022
+2016/9/22,21.15,21.15,20.966,20.98,16.06,0.33%,36912
+2016/9/23,20.946,20.97,20.76,20.86,15.969,-0.57%,38042
+2016/9/26,20.845,20.883,20.75,20.76,15.892,-0.48%,29914
+2016/9/27,20.715,20.75,20.58,20.61,15.777,-0.72%,38959
+2016/9/28,20.628,20.858,20.62,20.82,15.938,1.02%,51762
+2016/9/29,20.75,20.78,20.67,20.69,15.838,-0.62%,87852
+2016/9/30,20.79,20.79,20.55,20.58,15.754,-0.53%,40215
+2016/10/3,20.542,20.595,20.43,20.56,15.739,-0.10%,143250
+2016/10/4,20.52,20.56,20.44,20.49,15.685,-0.34%,76073
+2016/10/5,20.6,20.6,20.48,20.49,15.685,0.00%,34825
+2016/10/6,20.44,20.45,20.37,20.42,15.632,-0.34%,46573
+2016/10/7,20.5,20.51,20.34,20.37,15.594,-0.24%,411020
+2016/10/10,20.52,20.56,20.42,20.44,15.647,0.34%,118591
+2016/10/11,20.39,20.45,20.34,20.36,15.586,-0.39%,61403
+2016/10/12,20.31,20.42,20.31,20.32,15.555,-0.20%,24845
+2016/10/13,20.31,20.426,20.31,20.38,15.601,0.30%,50045
+2016/10/14,20.42,20.498,20.372,20.38,15.601,0.00%,103100
+2016/10/17,20.38,20.41,20.337,20.38,15.601,0.00%,32840
+2016/10/18,20.45,20.491,20.407,20.426,15.637,0.23%,40405
+2016/10/19,20.51,20.52,20.43,20.43,15.639,0.02%,46516
+2016/10/20,20.402,20.45,20.29,20.37,15.594,-0.29%,84453
+2016/10/21,20.33,20.48,20.33,20.44,15.647,0.34%,25045
+2016/10/24,20.53,20.55,20.45,20.53,15.716,0.44%,43044
+2016/10/25,20.607,20.65,20.54,20.59,15.762,0.29%,29955
+2016/10/26,20.59,20.66,20.55,20.59,15.762,0.00%,60100
+2016/10/27,20.633,20.75,20.619,20.67,15.823,0.39%,465001
+2016/10/28,20.63,20.776,20.63,20.64,15.8,-0.15%,91580
+2016/10/31,20.61,20.61,20.451,20.46,15.662,-0.87%,77413
+2016/11/1,20.68,20.68,20.461,20.51,15.701,0.24%,49359
+2016/11/2,20.5,20.58,20.43,20.54,15.724,0.15%,35947
+2016/11/3,20.51,20.524,20.375,20.41,15.624,-0.63%,24708
+2016/11/4,20.29,20.35,20.25,20.338,15.569,-0.35%,80011
+2016/11/7,20.38,20.424,20.28,20.36,15.586,0.11%,68968
+2016/11/8,20.43,20.51,20.41,20.43,15.639,0.34%,19206
+2016/11/9,19.89,20.61,19.89,20.49,15.685,0.29%,1389573
+2016/11/10,20.49,20.49,20.36,20.36,15.586,-0.63%,56995
+2016/11/11,20.27,20.27,20.04,20.12,15.402,-1.18%,461797
+2016/11/14,20.03,20.03,19.85,20,15.31,-0.60%,557072
+2016/11/15,20.06,20.22,20.03,20.19,15.456,0.95%,166258
+2016/11/16,20.4,20.4,20.1,20.18,15.448,-0.05%,43922
+2016/11/17,20.27,20.319,20.14,20.16,15.433,-0.10%,36378
+2016/11/18,20.06,20.214,20.06,20.18,15.448,0.10%,85309
+2016/11/21,20.45,20.55,20.38,20.49,15.685,1.54%,26023
+2016/11/22,20.511,20.536,20.42,20.46,15.662,-0.15%,52081
+2016/11/23,20.34,20.52,20.34,20.489,15.684,0.14%,46612
+2016/11/25,20.619,20.619,20.42,20.51,15.701,0.10%,66691
+2016/11/28,20.48,20.709,20.48,20.5,15.693,-0.05%,100349
+2016/11/29,20.3,20.31,20.2,20.2,15.463,-1.46%,132866
+2016/11/30,20.47,20.5,20.32,20.43,15.639,1.14%,132521
+2016/12/1,20.55,20.57,20.44,20.48,15.678,0.24%,53489
+2016/12/2,20.47,20.52,20.44,20.5,15.693,0.10%,488253
+2016/12/5,20.58,20.636,20.55,20.55,15.731,0.24%,26863
+2016/12/6,20.53,20.75,20.53,20.7,15.846,0.73%,2406607
+2016/12/7,20.74,20.74,20.63,20.69,15.838,-0.05%,326872
+2016/12/8,20.99,20.99,20.59,20.59,15.762,-0.48%,122377
+2016/12/9,20.51,20.627,20.51,20.6,15.77,0.05%,51785
+2016/12/12,20.796,20.87,20.77,20.82,15.938,1.07%,70403
+2016/12/13,20.87,20.87,20.74,20.77,15.9,-0.24%,174018
+2016/12/14,20.7,20.816,20.65,20.664,15.818,-0.51%,53955
+2016/12/15,20.52,20.59,20.44,20.54,15.724,-0.60%,44714
+2016/12/16,20.37,20.582,20.37,20.58,15.754,0.19%,99054
+2016/12/19,20.44,20.44,20.374,20.39,15.609,-0.92%,68354
+2016/12/20,20.32,20.393,20.29,20.31,15.548,-0.39%,41144
+2016/12/21,20.39,20.426,20.33,20.35,15.578,0.20%,81108
+2016/12/22,20.31,20.37,20.26,20.26,15.509,-0.44%,194810
+2016/12/23,20.13,20.32,20.13,20.23,15.486,-0.15%,69072
+2016/12/27,20.35,20.47,20.325,20.45,15.655,1.09%,37238
+2016/12/28,20.47,20.491,20.38,20.45,15.655,0.00%,69812
+2016/12/29,20.44,20.518,20.42,20.43,15.639,-0.10%,97251
+2016/12/30,20.49,20.54,20.39,20.41,15.624,-0.10%,97054
+2017/1/3,20.41,20.478,20.28,20.29,15.532,-0.59%,29000
+2017/1/4,20.41,20.58,20.41,20.55,15.731,1.28%,1442033
+2017/1/5,20.58,20.68,20.56,20.58,15.754,0.15%,1101477
+2017/1/6,20.39,20.788,20.37,20.54,15.724,-0.19%,73227
+2017/1/9,20.5,20.5,20.39,20.41,15.624,-0.63%,17386
+2017/1/10,20.62,20.68,20.41,20.63,15.793,1.08%,29738
+2017/1/11,20.48,20.7,20.466,20.63,15.793,0.00%,166895
+2017/1/12,20.81,20.88,20.781,20.87,15.976,1.16%,96901
+2017/1/13,20.87,20.939,20.812,20.89,15.992,0.10%,37344
+2017/1/17,21.3,21.3,20.93,20.94,16.03,0.24%,41572
+2017/1/18,20.77,21,20.77,20.901,16,-0.19%,180866
+2017/1/19,20.883,20.91,20.77,20.82,15.938,-0.39%,18082
+2017/1/20,20.85,20.86,20.79,20.82,15.938,0.00%,35126
+2017/1/23,20.84,20.94,20.84,20.91,16.007,0.43%,31628
+2017/1/24,21.014,21.04,20.93,20.97,16.053,0.29%,91564
+2017/1/25,20.81,20.98,20.81,20.9,15.999,-0.33%,512727
+2017/1/26,20.938,20.938,20.72,20.72,15.861,-0.86%,120769
+2017/1/27,20.695,20.74,20.64,20.74,15.877,0.10%,40012
+2017/1/30,20.56,20.6,20.51,20.52,15.708,-1.06%,120384
+2017/1/31,20.7,20.75,20.67,20.69,15.838,0.83%,66890
+2017/2/1,20.72,20.866,20.7,20.82,15.938,0.63%,153498
+2017/2/2,20.69,20.845,20.69,20.8,15.923,-0.10%,28182
+2017/2/3,20.71,20.838,20.71,20.75,15.884,-0.24%,75375
+2017/2/6,20.78,20.85,20.73,20.743,15.879,-0.03%,27356
+2017/2/7,20.75,20.75,20.66,20.68,15.831,-0.30%,41513
+2017/2/8,20.78,20.85,20.74,20.76,15.892,0.39%,67184
+2017/2/9,20.889,20.889,20.73,20.78,15.907,0.10%,78129
+2017/2/10,20.72,20.97,20.72,20.89,15.992,0.53%,87989
+2017/2/13,20.819,20.84,20.72,20.73,15.869,-0.77%,31588
+2017/2/14,20.8,20.84,20.69,20.79,15.915,0.29%,43773
+2017/2/15,20.84,20.876,20.8,20.83,15.946,0.19%,34805
+2017/2/16,20.86,20.86,20.72,20.75,15.884,-0.38%,87526
+2017/2/17,20.63,20.7,20.62,20.68,15.831,-0.34%,23881
+2017/2/21,20.769,20.816,20.69,20.71,15.854,0.15%,32225
+2017/2/22,20.656,20.69,20.6,20.66,15.816,-0.24%,53713
+2017/2/23,20.84,20.84,20.54,20.55,15.731,-0.53%,32280
+2017/2/24,20.69,20.69,20.521,20.55,15.731,0.00%,17135
+2017/2/27,20.61,20.61,20.48,20.48,15.678,-0.34%,74076
+2017/2/28,20.52,20.61,20.519,20.59,15.762,0.54%,26361
+2017/3/1,20.71,20.71,20.628,20.65,15.808,0.29%,26660
+2017/3/2,20.54,20.57,20.36,20.4,15.616,-1.21%,292083
+2017/3/3,20.44,20.47,20.34,20.47,15.67,0.34%,12409
+2017/3/6,20.477,20.49,20.364,20.38,15.601,-0.44%,24491
+2017/3/7,20.38,20.38,20.22,20.23,15.486,-0.74%,26077
+2017/3/8,20.17,20.283,20.03,20.07,15.364,-0.79%,22424
+2017/3/9,20.034,20.034,19.86,19.92,15.249,-0.75%,27972
+2017/3/10,19.937,19.96,19.88,19.96,15.28,0.20%,19209
+2017/3/13,20.08,20.08,19.98,20,15.31,0.20%,29867
+2017/3/14,19.916,19.937,19.9,19.92,15.249,-0.40%,14986
+2017/3/15,20.01,20.14,20.009,20.11,15.394,0.95%,16165
+2017/3/16,20.25,20.25,20.13,20.18,15.448,0.35%,63325
+2017/3/17,20.26,20.26,20.18,20.21,15.471,0.15%,26575
+2017/3/20,20.31,20.31,20.19,20.2,15.463,-0.05%,29362
+2017/3/21,20.2,20.24,20.11,20.11,15.395,-0.45%,32054
+2017/3/22,20.157,20.259,20.13,20.2,15.463,0.45%,115357
+2017/3/23,20.16,20.21,20.14,20.19,15.456,-0.05%,56401
+2017/3/24,20.182,20.182,20.11,20.15,15.425,-0.20%,10036
+2017/3/27,20.02,20.08,19.995,20.041,15.342,-0.54%,110508
+2017/3/28,20.11,20.2,20.09,20.13,15.41,0.44%,38261
+2017/3/29,20.13,20.24,20.13,20.21,15.471,0.40%,12797
+2017/3/30,20.1,20.307,20.1,20.24,15.494,0.15%,62354
+2017/3/31,20.187,20.27,20.155,20.25,15.502,0.05%,19941
+2017/4/3,20.24,20.243,20.06,20.06,15.356,-0.94%,21826
+2017/4/4,20.17,20.171,20.112,20.15,15.425,0.45%,13321
+2017/4/5,20.3,20.3,20.19,20.2,15.463,0.25%,14409
+2017/4/6,20.23,20.27,20.18,20.27,15.517,0.35%,359837
+2017/4/7,20.22,20.29,20.18,20.24,15.494,-0.15%,11068
+2017/4/10,20.26,20.264,20.217,20.254,15.505,0.07%,9669
+2017/4/11,20.25,20.39,20.21,20.37,15.594,0.57%,17969
+2017/4/12,20.42,20.42,20.29,20.32,15.555,-0.25%,24467
+2017/4/13,20.368,20.41,20.341,20.39,15.609,0.34%,19761
+2017/4/17,20.51,20.51,20.41,20.41,15.624,0.10%,14259
+2017/4/18,20.33,20.33,20.19,20.26,15.509,-0.73%,58332
+2017/4/19,20.301,20.31,20.06,20.09,15.379,-0.84%,16268
+2017/4/20,20.159,20.159,20.01,20.021,15.326,-0.34%,10538
+2017/4/21,19.999,19.999,19.88,19.92,15.249,-0.50%,13570
+2017/4/24,19.91,19.91,19.82,19.82,15.172,-0.50%,20152
+2017/4/25,19.82,19.93,19.77,19.925,15.253,0.53%,28329
+2017/4/26,19.87,20,19.87,19.95,15.272,0.13%,32437
+2017/4/27,19.9,20.01,19.83,19.98,15.295,0.15%,30267
+2017/4/28,20.08,20.11,19.962,20.089,15.379,0.55%,8933
+2017/5/1,20.08,20.18,20.05,20.09,15.379,0.00%,23442
+2017/5/2,20.05,20.188,20.04,20.09,15.379,0.00%,39661
+2017/5/3,19.97,20.11,19.97,20.06,15.356,-0.15%,26489
+2017/5/4,19.97,19.97,19.756,19.76,15.127,-1.50%,26392
+2017/5/5,19.76,19.84,19.72,19.75,15.119,-0.05%,34193
+2017/5/8,19.707,19.82,19.706,19.79,15.15,0.20%,34617
+2017/5/9,19.84,19.85,19.64,19.64,15.035,-0.76%,20668
+2017/5/10,19.71,19.82,19.706,19.77,15.134,0.66%,20619
+2017/5/11,19.8,19.87,19.774,19.85,15.195,0.40%,16193
+2017/5/12,19.96,20.053,19.95,20.05,15.349,1.01%,4675
+2017/5/15,20.28,20.311,20.07,20.07,15.364,0.10%,6642
+2017/5/16,20.06,20.06,19.94,19.987,15.301,-0.41%,25925
+2017/5/17,20.09,20.14,20.02,20.077,15.369,0.45%,21245
+2017/5/18,19.91,19.98,19.864,19.97,15.287,-0.53%,68009
+2017/5/19,20.09,20.24,20.09,20.212,15.473,1.21%,19003
+2017/5/22,20.318,20.35,20.31,20.32,15.555,0.53%,11539
+2017/5/23,20.29,20.35,20.2,20.2,15.463,-0.59%,32065
+2017/5/24,20.13,20.179,20.074,20.15,15.425,-0.25%,1668882
+2017/5/25,20.146,20.149,19.97,20.04,15.341,-0.55%,111859
+2017/5/26,20.03,20.04,19.992,20.03,15.333,-0.05%,89116
+2017/5/30,19.92,20.02,19.896,19.974,15.29,-0.28%,25273
+2017/5/31,19.83,19.98,19.83,19.94,15.264,-0.17%,19364
+2017/6/1,19.96,20.02,19.91,19.95,15.272,0.05%,37875
+2017/6/2,20.02,20.02,19.89,19.98,15.295,0.15%,80872
+2017/6/5,19.85,19.91,19.84,19.887,15.224,-0.47%,31954
+2017/6/6,19.93,19.951,19.82,19.827,15.178,-0.30%,137550
+2017/6/7,19.88,19.88,19.665,19.72,15.096,-0.54%,61182
+2017/6/8,19.75,19.8,19.73,19.77,15.134,0.25%,38815
+2017/6/9,19.81,19.85,19.781,19.79,15.15,0.10%,25445
+2017/6/12,19.73,19.79,19.6,19.64,15.035,-0.76%,17355
+2017/6/13,19.59,19.61,19.541,19.6,15.004,-0.20%,10366
+2017/6/14,19.58,19.58,19.34,19.35,14.813,-1.28%,30334
+2017/6/15,19.36,19.4,19.31,19.38,14.836,0.16%,46032
+2017/6/16,19.42,19.42,19.32,19.39,14.843,0.05%,44298
+2017/6/19,19.34,19.39,19.25,19.27,14.751,-0.62%,24636
+2017/6/20,19.1,19.145,19.01,19.14,14.652,-0.67%,23806
+2017/6/21,19.23,19.23,19.01,19.056,14.588,-0.44%,61994
+2017/6/22,19.05,19.1,18.97,19.01,14.552,-0.24%,107168
+2017/6/23,19.011,19.12,18.99,19.12,14.637,0.58%,25319
+2017/6/26,19.127,19.22,19.05,19.22,14.713,0.52%,67401
+2017/6/27,19.29,19.33,19.263,19.3,14.774,0.42%,119159
+2017/6/28,19.26,19.41,19.26,19.38,14.836,0.41%,15978
+2017/6/29,19.47,19.57,19.43,19.46,14.897,0.41%,34697
+2017/6/30,19.49,19.71,19.49,19.71,15.088,1.28%,29825
+2017/7/3,19.7,19.735,19.67,19.72,15.096,0.05%,12367
+2017/7/5,19.58,19.58,19.44,19.48,14.912,-1.22%,20258
+2017/7/6,19.54,19.555,19.41,19.48,14.912,0.00%,30469
+2017/7/7,19.366,19.373,19.308,19.36,14.82,-0.62%,21208
+2017/7/10,19.29,19.381,19.29,19.353,14.815,-0.04%,14957
+2017/7/11,19.32,19.54,19.32,19.51,14.935,0.81%,36061
+2017/7/12,19.55,19.63,19.53,19.62,15.019,0.56%,161129
+2017/7/13,19.56,19.653,19.19,19.55,14.966,-0.36%,168448
+2017/7/14,19.66,19.73,19.66,19.73,15.104,0.92%,18314
+2017/7/17,19.8,19.803,19.72,19.74,15.111,0.05%,20491
+2017/7/18,19.83,19.83,19.723,19.76,15.127,0.10%,17190
+2017/7/19,19.82,19.95,19.8,19.91,15.241,0.76%,43965
+2017/7/20,20,20.01,19.89,19.895,15.23,-0.08%,16462
+2017/7/21,19.88,19.88,19.73,19.75,15.119,-0.73%,53961
+2017/7/24,19.7,19.7,19.62,19.651,15.043,-0.50%,38871
+2017/7/25,19.8,19.849,19.77,19.8,15.157,0.76%,13008
+2017/7/26,19.863,19.983,19.863,19.97,15.287,0.86%,8222
+2017/7/27,20.05,20.077,20.02,20.05,15.349,0.40%,26830
+2017/7/28,20.13,20.16,20.113,20.15,15.425,0.50%,77253
+2017/7/31,20.1,20.16,20.05,20.13,15.41,-0.10%,18149
+2017/8/1,19.944,19.96,19.88,19.96,15.28,-0.84%,11369
+2017/8/2,19.95,20.04,19.907,20,15.31,0.20%,46295
+2017/8/3,19.95,20.004,19.914,19.92,15.249,-0.40%,8086
+2017/8/4,19.9,19.92,19.863,19.9,15.234,-0.10%,19932
+2017/8/7,19.9,19.99,19.89,19.99,15.303,0.45%,137464
+2017/8/8,19.97,20.06,19.96,19.99,15.303,0.00%,37557
+2017/8/9,20.11,20.14,20.08,20.14,15.417,0.75%,24232
+2017/8/10,20.21,20.23,20,20.01,15.318,-0.65%,53651
+2017/8/11,19.993,20.068,19.98,20.04,15.341,0.15%,15752
+2017/8/14,19.979,20,19.89,19.89,15.226,-0.75%,11847
+2017/8/15,19.77,19.84,19.77,19.81,15.165,-0.40%,11072
+2017/8/16,19.91,19.94,19.81,19.88,15.218,0.35%,29281
+2017/8/17,19.778,19.81,19.745,19.76,15.127,-0.60%,21087
+2017/8/18,19.81,19.93,19.773,19.92,15.249,0.81%,13721
+2017/8/21,19.79,19.87,19.78,19.81,15.165,-0.55%,53449
+2017/8/22,19.84,19.88,19.8,19.844,15.191,0.17%,21882
+2017/8/23,19.81,19.91,19.79,19.888,15.224,0.22%,14820
+2017/8/24,19.89,19.98,19.87,19.97,15.287,0.41%,96032
+2017/8/25,20.01,20.01,19.88,19.91,15.241,-0.30%,16995
+2017/8/28,19.84,20.02,19.84,20,15.31,0.45%,14996
+2017/8/29,19.95,20.11,19.95,19.98,15.295,-0.10%,34013
+2017/8/30,19.98,20.01,19.95,19.975,15.291,-0.03%,17381
+2017/8/31,20.08,20.369,20.08,20.34,15.571,1.83%,13716
+2017/9/1,20.339,20.45,20.28,20.41,15.624,0.34%,23121
+2017/9/5,20.57,20.604,20.52,20.54,15.724,0.64%,51122
+2017/9/6,20.56,20.65,20.55,20.64,15.8,0.49%,502215
+2017/9/7,20.61,20.64,20.58,20.62,15.785,-0.10%,655409
+2017/9/8,20.559,20.57,20.4,20.44,15.647,-0.87%,553718
+2017/9/11,20.47,20.47,20.31,20.36,15.586,-0.39%,26406
+2017/9/12,20.36,20.38,20.24,20.299,15.539,-0.30%,84393
+2017/9/13,20.17,20.34,20.17,20.33,15.563,0.15%,57114
+2017/9/14,20.31,20.401,20.31,20.338,15.569,0.04%,32538
+2017/9/15,20.32,20.429,20.32,20.41,15.624,0.35%,12222
+2017/9/18,20.31,20.366,20.302,20.36,15.586,-0.24%,79558
+2017/9/19,20.32,20.33,20.27,20.3,15.54,-0.29%,22372
+2017/9/20,20.29,20.46,20.29,20.35,15.578,0.25%,37591
+2017/9/21,20.207,20.23,20.17,20.18,15.448,-0.84%,81522
+2017/9/22,20.2,20.263,20.194,20.24,15.494,0.30%,19875
+2017/9/25,20.13,20.35,20.13,20.33,15.563,0.44%,19680
+2017/9/26,20.24,20.24,20.15,20.15,15.425,-0.89%,27045
+2017/9/27,20.12,20.169,20.087,20.12,15.402,-0.15%,83837
+2017/9/28,20.13,20.15,20.09,20.12,15.402,0.00%,28570
+2017/9/29,20.13,20.139,20.061,20.1,15.387,-0.10%,158684
+2017/10/2,19.96,19.96,19.863,19.88,15.218,-1.09%,22213
+2017/10/3,19.91,19.94,19.87,19.87,15.211,-0.05%,546584
+2017/10/4,19.934,19.97,19.9,19.93,15.257,0.30%,19577
+2017/10/5,20.04,20.133,20.04,20.07,15.364,0.70%,11820
+2017/10/6,19.97,19.976,19.889,19.96,15.28,-0.55%,18298
+2017/10/9,20.023,20.023,19.96,20,15.31,0.20%,102660
+2017/10/10,20.177,20.229,20.14,20.17,15.44,0.85%,21213
+2017/10/11,20.25,20.25,20.16,20.202,15.465,0.16%,17018
+2017/10/12,20.24,20.35,20.17,20.33,15.563,0.63%,261952
+2017/10/13,20.46,20.55,20.43,20.54,15.724,1.03%,130788
+2017/10/16,20.6,20.63,20.51,20.54,15.724,0.00%,47026
+2017/10/17,20.44,20.49,20.37,20.39,15.609,-0.73%,290287
+2017/10/18,20.38,20.381,20.304,20.36,15.586,-0.15%,21196
+2017/10/19,20.3,20.39,20.3,20.37,15.594,0.05%,108371
+2017/10/20,20.38,20.39,20.24,20.31,15.548,-0.29%,27169
+2017/10/23,20.38,20.397,20.33,20.369,15.592,0.29%,26706
+2017/10/24,20.37,20.5,20.346,20.471,15.671,0.50%,19912
+2017/10/25,20.49,20.512,20.42,20.467,15.668,-0.02%,24857
+2017/10/26,20.35,20.45,20.35,20.42,15.632,-0.23%,25560
+2017/10/27,20.33,20.53,20.311,20.5,15.693,0.39%,29693
+2017/10/30,20.57,20.58,20.51,20.559,15.738,0.29%,371942
+2017/10/31,20.61,20.7,20.534,20.67,15.823,0.54%,32787
+2017/11/1,20.79,20.803,20.681,20.71,15.854,0.19%,159100
+2017/11/2,20.75,20.79,20.71,20.77,15.9,0.29%,89559
+2017/11/3,20.837,20.84,20.65,20.753,15.887,-0.08%,39736
+2017/11/6,20.8,21.1,20.8,21.09,16.145,1.62%,40792
+2017/11/7,21,21,20.881,20.94,16.03,-0.71%,44974
+2017/11/8,20.94,21.03,20.884,20.94,16.03,0.00%,178953
+2017/11/9,20.87,21.02,20.87,20.95,16.038,0.05%,92437
+2017/11/10,20.92,21.01,20.88,20.92,16.015,-0.14%,43886
+2017/11/13,20.93,21,20.9,20.94,16.03,0.10%,13991
+2017/11/14,20.82,20.82,20.6,20.64,15.8,-1.43%,26723
+2017/11/15,20.609,20.67,20.578,20.627,15.79,-0.06%,23211
+2017/11/16,20.63,20.64,20.55,20.55,15.731,-0.37%,18291
+2017/11/17,20.658,20.8,20.64,20.8,15.923,1.22%,18579
+2017/11/20,20.64,20.64,20.53,20.6,15.77,-0.96%,21636
+2017/11/21,20.7,20.76,20.66,20.7,15.846,0.49%,33995
+2017/11/22,20.79,20.87,20.79,20.83,15.946,0.63%,46496
+2017/11/24,20.915,20.93,20.84,20.84,15.953,0.05%,17126
+2017/11/27,20.79,20.854,20.76,20.82,15.938,-0.10%,27271
+2017/11/28,20.74,20.777,20.69,20.75,15.884,-0.34%,28739
+2017/11/29,20.69,20.798,20.68,20.72,15.861,-0.14%,21169
+2017/11/30,20.68,20.73,20.51,20.52,15.708,-0.97%,28306
+2017/12/1,20.648,20.723,20.61,20.65,15.808,0.63%,42977
+2017/12/4,20.55,20.55,20.45,20.45,15.655,-0.97%,24473
+2017/12/5,20.41,20.41,20.282,20.29,15.532,-0.78%,26232
+2017/12/6,20.27,20.27,20.04,20.05,15.349,-1.18%,39626
+2017/12/7,20,20.05,19.98,20,15.31,-0.25%,55738
+2017/12/8,20.12,20.14,20.03,20.09,15.379,0.45%,109257
+2017/12/11,20.121,20.191,20.1,20.13,15.41,0.20%,23150
+2017/12/12,20.15,20.15,20,20.03,15.333,-0.50%,30929
+2017/12/13,20.034,20.034,19.97,20,15.31,-0.15%,37070
+2017/12/14,19.99,20.06,19.97,20.03,15.333,0.15%,58098
+2017/12/15,20.19,20.19,20.11,20.12,15.402,0.45%,185385
+2017/12/18,20.17,20.26,20.16,20.18,15.448,0.30%,30867
+2017/12/19,20.249,20.27,20.22,20.22,15.479,0.20%,29652
+2017/12/20,20.385,20.42,20.33,20.41,15.624,0.94%,41955
+2017/12/21,20.17,20.22,20.09,20.19,15.647,-1.08%,36962
+2017/12/22,20.19,20.26,20.15,20.24,15.686,0.25%,19987
+2017/12/26,20.319,20.531,20.31,20.5,15.887,1.28%,56353
+2017/12/27,20.56,20.56,20.5,20.55,15.926,0.24%,46052
+2017/12/28,20.6,20.64,20.58,20.64,15.996,0.44%,32775
+2017/12/29,20.66,20.778,20.62,20.71,16.05,0.34%,53754
+2018/1/2,20.76,20.82,20.76,20.79,16.112,0.39%,17865
+2018/1/3,20.85,20.899,20.81,20.89,16.189,0.48%,45253
+2018/1/4,20.9,20.93,20.829,20.93,16.22,0.19%,121320
+2018/1/5,20.84,20.87,20.78,20.82,16.135,-0.53%,29109
+2018/1/8,20.76,20.8,20.73,20.8,16.12,-0.10%,129959
+2018/1/9,20.76,20.86,20.68,20.84,16.151,0.19%,73243
+2018/1/10,20.85,20.898,20.82,20.85,16.158,0.05%,48667
+2018/1/11,20.92,20.933,20.8,20.82,16.135,-0.14%,70982
+2018/1/12,20.9,20.96,20.77,20.95,16.236,0.62%,129177
+2018/1/16,20.79,20.9,20.79,20.84,16.151,-0.53%,39524
+2018/1/17,20.84,20.93,20.81,20.87,16.174,0.14%,86753
+2018/1/18,20.866,20.897,20.84,20.87,16.174,0.00%,17640
+2018/1/19,20.84,20.904,20.82,20.852,16.16,-0.09%,63238
+2018/1/22,20.93,20.95,20.87,20.95,16.236,0.47%,164534
+2018/1/23,20.913,20.98,20.882,20.975,16.255,0.12%,119538
+2018/1/24,21.051,21.25,21.051,21.25,16.468,1.31%,47817
+2018/1/25,21.28,21.28,21.09,21.12,16.368,-0.61%,52373
+2018/1/26,21.12,21.21,21.09,21.18,16.414,0.28%,95169
+2018/1/29,21.21,21.21,21.06,21.091,16.345,-0.42%,274536
+2018/1/30,21.06,21.06,20.92,20.96,16.244,-0.62%,141382
+2018/1/31,21.03,21.04,20.97,21.023,16.292,0.30%,152708
+2018/2/1,20.99,21.18,20.99,21.17,16.406,0.70%,40552
+2018/2/2,20.98,20.98,20.843,20.889,16.189,-1.33%,53624
+2018/2/5,20.96,20.976,20.72,20.76,16.089,-0.62%,150812
+2018/2/6,20.62,20.796,20.62,20.75,16.081,-0.05%,107401
+2018/2/7,20.7,20.7,20.4,20.425,15.829,-1.57%,30937
+2018/2/8,20.42,20.46,20.331,20.331,15.756,-0.46%,71769
+2018/2/9,20.27,20.333,20.08,20.203,15.657,-0.63%,88415
+2018/2/12,20.26,20.34,20.25,20.25,15.693,0.23%,56298
+2018/2/13,20.316,20.42,20.316,20.39,15.802,0.69%,20187
+2018/2/14,20.39,20.735,20.35,20.72,16.058,1.62%,86690
+2018/2/15,21.01,21.01,20.61,20.815,16.131,0.46%,48598
+2018/2/16,20.79,20.84,20.736,20.77,16.096,-0.22%,72974
+2018/2/20,20.87,20.88,20.77,20.78,16.104,0.05%,47888
+2018/2/21,20.81,20.87,20.759,20.78,16.104,0.00%,48767
+2018/2/22,20.86,20.94,20.832,20.9,16.197,0.58%,51144
+2018/2/23,20.96,21.04,20.91,21.01,16.282,0.53%,57384
+2018/2/26,20.98,21.13,20.98,21.12,16.368,0.52%,314352
+2018/2/27,21.11,21.11,20.948,20.95,16.236,-0.80%,41769
+2018/2/28,20.96,21.01,20.75,20.76,16.089,-0.91%,30875
+2018/3/1,20.7,20.809,20.573,20.78,16.104,0.10%,48942
+2018/3/2,20.78,20.79,20.671,20.78,16.104,0.00%,25109
+2018/3/5,20.69,20.95,20.69,20.92,16.213,0.67%,18127
+2018/3/6,20.98,21.049,20.95,20.97,16.251,0.24%,27736
+2018/3/7,20.933,20.933,20.72,20.79,16.112,-0.86%,28426
+2018/3/8,20.685,20.709,20.65,20.7,16.042,-0.43%,47671
+2018/3/9,20.78,20.83,20.748,20.76,16.089,0.29%,40968
+2018/3/12,20.72,20.74,20.61,20.74,16.073,-0.10%,24847
+2018/3/13,20.82,20.82,20.728,20.75,16.081,0.05%,26996
+2018/3/14,20.87,20.87,20.72,20.734,16.068,-0.08%,31167
+2018/3/15,20.79,20.79,20.64,20.7,16.042,-0.16%,67793
+2018/3/16,20.66,20.74,20.63,20.71,16.05,0.05%,27658
+2018/3/19,20.59,20.64,20.48,20.51,15.895,-0.97%,52505
+2018/3/20,20.551,20.616,20.5,20.59,15.957,0.39%,31748
+2018/3/21,20.7,20.88,20.69,20.84,16.151,1.21%,60631
+2018/3/22,20.76,20.76,20.64,20.693,16.044,-0.71%,104831
+2018/3/23,20.77,20.87,20.686,20.83,16.15,0.66%,31298
+2018/3/26,20.85,20.88,20.781,20.823,16.145,-0.03%,58981
+2018/3/27,20.8,20.831,20.693,20.74,16.081,-0.40%,72528
+2018/3/28,20.66,20.72,20.63,20.678,16.032,-0.30%,40932
+2018/3/29,20.72,20.89,20.67,20.87,16.181,0.93%,69510
+2018/4/2,20.84,20.89,20.73,20.75,16.088,-0.57%,175014
+2018/4/3,20.79,20.8,20.71,20.74,16.081,-0.05%,225937
+2018/4/4,20.64,20.64,20.38,20.63,15.995,-0.53%,75461
+2018/4/5,20.59,20.8,20.59,20.777,16.109,0.71%,86866
+2018/4/6,20.8,20.8,20.617,20.68,16.034,-0.47%,28585
+2018/4/9,19.8,20.94,19.8,20.857,16.171,0.86%,248020
+2018/4/10,21.03,21.08,20.957,21.06,16.329,0.97%,60149
+2018/4/11,21.12,21.27,21.081,21.116,16.372,0.27%,66300
+2018/4/12,21.06,21.1,21.01,21.098,16.358,-0.09%,42859
+2018/4/13,21.137,21.182,21.09,21.14,16.391,0.20%,146770
+2018/4/16,21.25,21.25,21.09,21.13,16.383,-0.05%,90523
+2018/4/17,21.06,21.15,21.06,21.125,16.379,-0.02%,1652948
+2018/4/18,21.41,21.49,21.37,21.48,16.654,1.68%,151640
+2018/4/19,21.44,21.47,21.34,21.4,16.592,-0.37%,187884
+2018/4/20,21.32,21.4,21.26,21.32,16.53,-0.37%,24497
+2018/4/23,21.17,21.29,21.17,21.29,16.507,-0.14%,66590
+2018/4/24,21.27,21.33,21.18,21.2,16.437,-0.42%,125590
+2018/4/25,21.14,21.27,21.14,21.27,16.491,0.33%,31069
+2018/4/26,21.37,21.37,21.25,21.31,16.522,0.19%,30719
+2018/4/27,21.21,21.35,21.18,21.33,16.538,0.09%,86304
+2018/4/30,21.237,21.35,21.237,21.3,16.515,-0.14%,39878
+2018/5/1,21.19,21.31,21.19,21.31,16.522,0.05%,51206
+2018/5/2,21.29,21.35,21.22,21.247,16.474,-0.30%,276156
+2018/5/3,21.32,21.4,21.24,21.4,16.592,0.72%,70841
+2018/5/4,21.25,21.45,21.25,21.44,16.623,0.19%,48842
+2018/5/7,21.47,21.5,21.31,21.37,16.569,-0.33%,75290
+2018/5/8,21.379,21.4,21.15,21.39,16.584,0.09%,36796
+2018/5/9,21.42,21.49,21.39,21.44,16.623,0.23%,146791
+2018/5/10,21.53,21.55,21.44,21.53,16.693,0.42%,39602
+2018/5/11,21.51,21.52,21.45,21.49,16.662,-0.19%,44661
+2018/5/14,21.49,21.57,21.49,21.55,16.709,0.28%,43245
+2018/5/15,21.46,21.46,21.29,21.38,16.577,-0.79%,218273
+2018/5/16,21.43,21.5,21.37,21.47,16.647,0.42%,80083
+2018/5/17,21.61,21.61,21.463,21.5,16.67,0.14%,58428
+2018/5/18,21.5,21.64,21.5,21.56,16.716,0.28%,213958
+2018/5/21,21.83,21.83,21.63,21.73,16.848,0.79%,68536
+2018/5/22,21.85,21.85,21.726,21.74,16.856,0.05%,79415
+2018/5/23,21.71,21.81,21.66,21.78,16.887,0.18%,48411
+2018/5/24,21.85,21.88,21.76,21.79,16.895,0.05%,94855
+2018/5/25,21.65,21.7,21.601,21.7,16.825,-0.41%,49516
+2018/5/29,21.37,21.69,21.37,21.55,16.709,-0.69%,33583
+2018/5/30,21.59,21.73,21.52,21.73,16.848,0.84%,214190
+2018/5/31,21.711,21.724,21.59,21.67,16.802,-0.28%,30611
+2018/6/1,21.6,21.6,21.5,21.6,16.747,-0.32%,361151
+2018/6/4,21.49,21.49,21.27,21.31,16.522,-1.34%,179431
+2018/6/5,21.26,21.31,21.2,21.29,16.507,-0.09%,52646
+2018/6/6,21.359,21.39,21.27,21.39,16.584,0.47%,129112
+2018/6/7,21.36,21.43,21.347,21.39,16.584,0.00%,62203
+2018/6/8,21.51,21.54,21.43,21.5,16.67,0.51%,970753
+2018/6/11,21.49,21.49,21.373,21.42,16.608,-0.37%,61339
+2018/6/12,21.32,21.51,21.3,21.47,16.647,0.23%,103538
+2018/6/13,21.43,21.47,21.352,21.47,16.647,0.00%,46775
+2018/6/14,21.353,21.353,21.22,21.25,16.476,-1.02%,44447
+2018/6/15,21.07,21.08,20.86,20.86,16.174,-1.84%,32468
+2018/6/18,20.85,20.91,20.803,20.9,16.205,0.19%,52463
+2018/6/19,20.62,20.67,20.461,20.66,16.018,-1.15%,72271
+2018/6/20,20.695,20.7,20.56,20.65,16.011,-0.05%,166933
+2018/6/21,20.58,20.58,20.491,20.513,15.905,-0.66%,39053
+2018/6/22,20.68,20.782,20.65,20.76,16.096,1.20%,46134
+2018/6/25,20.534,20.541,20.44,20.47,15.871,-1.40%,245360
+2018/6/26,20.47,20.575,20.41,20.55,15.933,0.39%,290679
+2018/6/27,20.632,20.667,20.54,20.55,15.933,0.00%,34523
+2018/6/28,20.53,20.617,20.5,20.53,15.918,-0.10%,41033
+2018/6/29,20.61,20.763,20.61,20.69,16.042,0.78%,56722
+2018/7/2,20.55,20.55,20.36,20.43,15.84,-1.26%,148453
+2018/7/3,20.5,20.508,20.32,20.366,15.791,-0.31%,84375
+2018/7/5,20.46,20.46,20.28,20.32,15.755,-0.23%,239340
+2018/7/6,20.31,20.467,20.26,20.44,15.848,0.59%,32140
+2018/7/9,20.509,20.509,20.4,20.47,15.871,0.15%,158844
+2018/7/10,20.59,20.59,20.39,20.433,15.842,-0.18%,314293
+2018/7/11,20.21,20.23,19.861,19.93,15.452,-2.46%,181889
+2018/7/12,20.06,20.06,19.907,20.01,15.515,0.40%,97561
+2018/7/13,19.94,20.02,19.895,19.956,15.473,-0.27%,705279
+2018/7/16,19.885,19.89,19.776,19.8,15.352,-0.78%,108659
+2018/7/17,19.83,19.83,19.72,19.78,15.336,-0.10%,42619
+2018/7/18,19.81,19.86,19.671,19.82,15.367,0.20%,60111
+2018/7/19,19.72,19.76,19.65,19.76,15.321,-0.30%,37230
+2018/7/20,19.92,19.96,19.82,19.86,15.398,0.51%,49126
+2018/7/23,19.86,19.883,19.78,19.84,15.383,-0.10%,39894
+2018/7/24,19.89,20.01,19.86,19.91,15.437,0.35%,1152381
+2018/7/25,20.02,20.13,19.97,20.11,15.592,1.00%,774889
+2018/7/26,20.13,20.143,20.03,20.03,15.53,-0.40%,33639
+2018/7/27,20.04,20.089,19.97,20,15.507,-0.15%,42585
+2018/7/30,20.05,20.126,20.05,20.06,15.553,0.30%,37196
+2018/7/31,20.08,20.11,20.011,20.07,15.561,0.05%,65732
+2018/8/1,19.88,19.89,19.76,19.77,15.328,-1.49%,75821
+2018/8/2,19.77,19.88,19.743,19.84,15.383,0.35%,115460
+2018/8/3,19.86,19.964,19.85,19.95,15.468,0.55%,182584
+2018/8/6,19.95,19.99,19.93,19.96,15.476,0.05%,382999
+2018/8/7,20.07,20.09,19.99,19.99,15.499,0.15%,449153
+2018/8/8,20,20,19.85,19.93,15.452,-0.30%,80392
+2018/8/9,19.97,19.98,19.86,19.88,15.414,-0.25%,367877
+2018/8/10,19.85,19.93,19.71,19.74,15.305,-0.70%,69459
+2018/8/13,19.67,19.68,19.46,19.58,15.181,-0.81%,27890
+2018/8/14,19.64,19.67,19.55,19.6,15.197,0.10%,65150
+2018/8/15,19.38,19.38,19.14,19.18,14.871,-2.14%,54403
+2018/8/16,19.35,19.42,19.34,19.35,15.003,0.89%,30038
+2018/8/17,19.49,19.547,19.388,19.54,15.15,0.98%,171094
+2018/8/20,19.49,19.5,19.43,19.49,15.111,-0.26%,45226
+2018/8/21,19.52,19.56,19.48,19.5,15.119,0.05%,70363
+2018/8/22,19.55,19.58,19.48,19.53,15.142,0.15%,41311
+2018/8/23,19.44,19.48,19.39,19.4,15.042,-0.67%,40194
+2018/8/24,19.6,19.623,19.51,19.55,15.158,0.77%,71227
+2018/8/27,19.55,19.63,19.48,19.62,15.212,0.36%,29736
+2018/8/28,19.62,19.62,19.45,19.48,15.104,-0.71%,350672
+2018/8/29,19.57,19.606,19.48,19.6,15.197,0.62%,52239
+2018/8/30,19.67,19.67,19.44,19.46,15.088,-0.71%,69478
+2018/8/31,19.52,19.586,19.48,19.54,15.15,0.41%,25042
+2018/9/4,19.44,19.46,19.35,19.37,15.018,-0.87%,24234
+2018/9/5,19.47,19.47,19.33,19.37,15.018,0.00%,54614
+2018/9/6,19.46,19.46,19.271,19.33,14.987,-0.21%,87825
+2018/9/7,19.32,19.36,19.272,19.32,14.98,-0.05%,48205
+2018/9/10,19.36,19.474,19.36,19.44,15.073,0.62%,27318
+2018/9/11,19.308,19.42,19.28,19.38,15.026,-0.31%,312897
+2018/9/12,19.38,19.6,19.38,19.57,15.173,0.98%,71042
+2018/9/13,19.566,19.566,19.4,19.425,15.061,-0.74%,30273
+2018/9/14,19.36,19.428,19.29,19.29,14.956,-0.69%,45548
+2018/9/17,19.33,19.413,19.29,19.29,14.956,0.00%,27309
+2018/9/18,19.38,19.45,19.36,19.43,15.065,0.73%,73377
+2018/9/19,19.46,19.55,19.46,19.535,15.146,0.54%,23775
+2018/9/20,19.73,19.73,19.5,19.59,15.189,0.28%,459620
+2018/9/21,19.699,19.73,19.6,19.65,15.235,0.31%,64128
+2018/9/24,19.79,19.814,19.75,19.77,15.328,0.61%,246444
+2018/9/25,19.79,19.899,19.79,19.815,15.363,0.23%,57840
+2018/9/26,19.75,19.796,19.73,19.73,15.297,-0.43%,31713
+2018/9/27,19.704,19.73,19.65,19.73,15.297,0.00%,26470
+2018/9/28,19.75,19.92,19.75,19.84,15.383,0.56%,44425
+2018/10/1,19.83,20.08,19.83,20.05,15.546,1.06%,26903
+2018/10/2,20.17,20.23,20.155,20.185,15.65,0.67%,43028
+2018/10/3,20.25,20.31,20.15,20.24,15.693,0.27%,139141
+2018/10/4,20.25,20.25,20.02,20.06,15.553,-0.89%,99293
+2018/10/5,20.1,20.14,20.084,20.12,15.6,0.30%,40599
+2018/10/8,20.054,20.14,20.05,20.13,15.608,0.05%,57350
+2018/10/9,20.16,20.234,20.11,20.23,15.685,0.50%,236955
+2018/10/10,20.21,20.21,19.93,19.93,15.452,-1.48%,65753
+2018/10/11,19.91,20,19.845,19.85,15.39,-0.40%,280581
+2018/10/12,20.04,20.04,19.92,20.01,15.515,0.81%,102241
+2018/10/15,20.1,20.17,20.08,20.16,15.631,0.75%,127307
+2018/10/16,20.15,20.187,20.14,20.17,15.639,0.05%,95174
+2018/10/17,20.12,20.147,20,20.1,15.584,-0.35%,40584
+2018/10/18,19.92,19.934,19.83,19.86,15.398,-1.19%,132115
+2018/10/19,19.96,20,19.87,19.89,15.421,0.15%,42941
+2018/10/22,19.81,19.94,19.81,19.91,15.437,0.10%,35287
+2018/10/23,19.34,19.83,19.34,19.77,15.328,-0.70%,41124
+2018/10/24,19.76,19.79,19.67,19.68,15.259,-0.46%,28782
+2018/10/25,19.72,19.73,19.66,19.66,15.243,-0.10%,147903
+2018/10/26,19.68,19.82,19.66,19.81,15.359,0.76%,23393
+2018/10/29,19.76,19.769,19.58,19.61,15.204,-1.01%,22412
+2018/10/30,19.57,19.57,19.46,19.52,15.135,-0.46%,33420
+2018/10/31,19.44,19.5,19.34,19.37,15.018,-0.77%,41249
+2018/11/1,19.42,19.6,19.42,19.49,15.111,0.62%,32801
+2018/11/2,19.54,19.588,19.51,19.529,15.142,0.20%,19691
+2018/11/5,19.52,19.558,19.43,19.45,15.08,-0.40%,30804
+2018/11/6,19.43,19.434,19.31,19.36,15.011,-0.46%,51015
+2018/11/7,19.38,19.417,19.338,19.38,15.026,0.10%,37370
+2018/11/8,19.38,19.38,19.23,19.28,14.949,-0.52%,271566
+2018/11/9,19.033,19.169,18.99,19.12,14.824,-0.83%,66891
+2018/11/12,19.09,19.162,19,19.015,14.743,-0.55%,176056
+2018/11/13,19.046,19.075,18.84,18.87,14.631,-0.76%,201071
+2018/11/14,18.88,19.22,18.88,19.22,14.902,1.85%,28736
+2018/11/15,19.19,19.19,18.96,18.99,14.724,-1.20%,79185
+2018/11/16,19.23,19.28,19.094,19.24,14.918,1.32%,112149
+2018/11/19,19.17,19.292,19.17,19.25,14.925,0.05%,381146
+2018/11/20,19.132,19.132,18.79,18.85,14.615,-2.08%,33691
+2018/11/21,19.01,19.2,18.81,18.92,14.669,0.37%,78367
+2018/11/23,18.73,18.73,18.586,18.61,14.429,-1.64%,9561
+2018/11/26,18.66,18.66,18.49,18.52,14.359,-0.48%,31565
+2018/11/27,18.477,18.51,18.379,18.48,14.328,-0.22%,66001
+2018/11/28,18.48,18.68,18.48,18.615,14.433,0.73%,50283
+2018/11/29,18.59,18.7,18.59,18.63,14.445,0.08%,156622
+2018/11/30,18.57,18.67,18.503,18.62,14.437,-0.05%,54908
+2018/12/3,18.9,18.94,18.8,18.88,14.638,1.40%,222644
+2018/12/4,18.96,18.99,18.871,18.9,14.654,0.11%,37793
+2018/12/6,18.97,18.97,18.587,18.77,14.553,-0.69%,149204
+2018/12/7,18.95,19.1,18.94,18.95,14.693,0.96%,34304
+2018/12/10,18.92,18.92,18.72,18.74,14.53,-1.11%,35497
+2018/12/11,18.94,18.94,18.732,18.795,14.572,0.29%,97592
+2018/12/12,18.843,18.9,18.74,18.75,14.538,-0.24%,92493
+2018/12/13,18.71,18.91,18.69,18.87,14.631,0.64%,455409
+2018/12/14,18.71,18.776,18.65,18.65,14.46,-1.17%,105395
+2018/12/17,18.66,18.73,18.5,18.53,14.367,-0.64%,125413
+2018/12/18,18.33,18.41,18.17,18.21,14.223,-1.73%,70095
+2018/12/19,18.31,18.346,18.18,18.22,14.231,0.05%,100087
+2018/12/20,18.21,18.28,18.094,18.15,14.176,-0.38%,76860
+2018/12/21,17.98,18.06,17.95,17.96,14.028,-1.05%,204554
+2018/12/24,17.9,18.007,17.88,17.95,14.02,-0.06%,31480
+2018/12/26,17.88,18.16,17.88,18.16,14.184,1.17%,39683
+2018/12/27,18.08,18.08,17.923,17.99,14.051,-0.94%,84980
+2018/12/28,17.95,18.019,17.94,17.96,14.028,-0.17%,385235
+2018/12/31,18.05,18.05,17.84,17.93,14.004,-0.17%,246472
+2019/1/2,17.75,18.066,17.75,17.98,14.043,0.28%,101801
+2019/1/3,18.07,18.1,17.897,18.1,14.137,0.67%,85000
+2019/1/4,18.1,18.257,18.1,18.2,14.215,0.55%,48777
+2019/1/7,18.348,18.398,18.27,18.32,14.309,0.66%,74788
+2019/1/8,18.35,18.42,18.33,18.42,14.387,0.55%,199615
+2019/1/9,18.57,18.63,18.5,18.6,14.528,0.98%,151578
+2019/1/10,18.473,18.526,18.46,18.5,14.45,-0.54%,38905
+2019/1/11,18.47,18.55,18.47,18.52,14.465,0.11%,165592
+2019/1/14,18.51,18.51,18.38,18.39,14.364,-0.70%,59217
+2019/1/15,18.46,18.46,18.38,18.45,14.411,0.33%,61307
+2019/1/16,18.47,18.54,18.44,18.5,14.45,0.27%,82318
+2019/1/17,18.52,18.61,18.44,18.61,14.536,0.59%,77107
+2019/1/18,18.57,18.67,18.57,18.64,14.559,0.16%,43328
+2019/1/22,18.57,18.57,18.457,18.55,14.489,-0.48%,71206
+2019/1/23,18.569,18.58,18.5,18.57,14.504,0.11%,147701
+2019/1/24,18.571,18.58,18.52,18.56,14.496,-0.05%,169074
+2019/1/25,18.55,18.69,18.55,18.68,14.59,0.65%,44352
+2019/1/28,18.61,18.61,18.55,18.576,14.509,-0.56%,56460
+2019/1/29,18.71,18.71,18.62,18.66,14.575,0.45%,135518
+2019/1/30,18.67,18.77,18.67,18.74,14.637,0.43%,221936
+2019/1/31,18.8,18.86,18.66,18.69,14.598,-0.27%,225135
+2019/2/1,18.79,18.79,18.72,18.76,14.653,0.37%,139596
+2019/2/4,18.74,18.83,18.7,18.83,14.707,0.37%,17344
+2019/2/5,18.81,18.81,18.74,18.79,14.676,-0.21%,175398
+2019/2/6,18.74,18.81,18.72,18.765,14.657,-0.13%,65315
+2019/2/7,18.733,18.733,18.605,18.67,14.582,-0.51%,36259
+2019/2/8,18.67,18.69,18.635,18.67,14.582,0.00%,34278
+2019/2/11,18.61,18.61,18.52,18.57,14.504,-0.54%,70984
+2019/2/12,18.67,18.67,18.579,18.63,14.551,0.32%,31042
+2019/2/13,18.6,18.704,18.6,18.61,14.536,-0.11%,34109
+2019/2/14,18.56,18.65,18.56,18.65,14.567,0.21%,22197
+2019/2/15,18.72,18.88,18.72,18.88,14.746,1.23%,20681
+2019/2/19,18.78,18.91,18.78,18.91,14.77,0.16%,17453
+2019/2/20,18.9,19,18.87,18.96,14.809,0.26%,64743
+2019/2/21,18.94,18.989,18.925,18.93,14.785,-0.16%,28546
+2019/2/22,19.01,19.04,18.98,19,14.84,0.37%,17138
+2019/2/25,19.04,19.04,18.818,18.84,14.715,-0.84%,135989
+2019/2/26,18.81,18.85,18.795,18.84,14.715,0.00%,22494
+2019/2/27,18.96,18.96,18.833,18.89,14.754,0.27%,25093
+2019/2/28,18.887,18.887,18.8,18.84,14.715,-0.26%,20306
+2019/3/1,18.845,18.86,18.648,18.71,14.614,-0.69%,54938
+2019/3/4,18.766,18.775,18.644,18.66,14.575,-0.27%,19983
+2019/3/5,18.69,18.76,18.69,18.75,14.645,0.48%,38047
+2019/3/6,18.7,18.7,18.65,18.69,14.598,-0.32%,58012
+2019/3/7,18.64,18.642,18.57,18.6,14.528,-0.48%,21946
+2019/3/8,18.49,18.63,18.49,18.6,14.528,0.00%,35216
+2019/3/11,18.67,18.67,18.56,18.57,14.504,-0.16%,30782
+2019/3/12,18.63,18.73,18.63,18.71,14.614,0.75%,29609
+2019/3/13,18.71,18.84,18.71,18.83,14.707,0.64%,35710
+2019/3/14,18.77,18.779,18.69,18.73,14.629,-0.53%,43700
+2019/3/15,18.715,18.814,18.715,18.79,14.676,0.32%,26427
+2019/3/18,18.85,18.85,18.78,18.81,14.692,0.11%,33251
+2019/3/19,18.8,20.69,18.8,18.89,14.754,0.43%,39085
+2019/3/20,18.83,19,18.83,19,14.84,0.58%,20517
+2019/3/21,18.974,18.98,18.916,18.97,14.817,-0.16%,21273
+2019/3/22,18.909,18.909,18.789,18.86,14.731,-0.58%,23580
+2019/3/25,18.9,18.94,18.823,18.92,14.778,0.32%,30876
+2019/3/26,18.98,18.98,18.87,18.9,14.762,-0.11%,29560
+2019/3/27,18.96,18.96,18.75,18.82,14.7,-0.42%,87621
+2019/3/28,18.71,18.74,18.66,18.74,14.637,-0.43%,34029
+2019/3/29,18.807,18.807,18.69,18.73,14.629,-0.05%,14294
+2019/4/1,18.76,18.84,18.76,18.8,14.684,0.37%,51968
+2019/4/2,18.775,18.89,18.775,18.89,14.754,0.48%,50530
+2019/4/3,18.86,18.97,18.86,18.96,14.809,0.37%,23082
+2019/4/4,18.88,19.02,18.88,19.02,14.856,0.32%,22592
+2019/4/5,19.04,19.04,18.94,19.02,14.856,0.00%,41004
+2019/4/8,19.11,19.11,19.05,19.11,14.926,0.47%,64961
+2019/4/9,19.07,19.1,19.03,19.06,14.887,-0.26%,42210
+2019/4/10,19.1,19.17,19.087,19.15,14.957,0.47%,166465
+2019/4/11,19.02,19.094,18.948,19,14.84,-0.78%,47453
+2019/4/12,19.1,19.11,19.04,19.1,14.918,0.53%,30473
+2019/4/15,19.05,19.05,19,19.03,14.864,-0.37%,22775
+2019/4/16,18.98,18.98,18.89,18.97,14.817,-0.32%,22385
+2019/4/17,19.03,19.03,18.86,18.86,14.731,-0.58%,33924
+2019/4/18,18.87,18.923,18.87,18.907,14.768,0.25%,31510
+2019/4/22,18.91,19.04,18.91,18.93,14.785,0.12%,29227
+2019/4/23,18.83,18.9,18.83,18.87,14.739,-0.32%,22387
+2019/4/24,18.846,18.858,18.8,18.83,14.707,-0.21%,25811
+2019/4/25,18.83,18.83,18.72,18.77,14.661,-0.32%,32702
+2019/4/26,18.7,18.7,18.64,18.68,14.59,-0.48%,25646
+2019/4/29,18.64,18.7,18.62,18.62,14.543,-0.32%,19811
+2019/4/30,18.66,18.743,18.63,18.64,14.559,0.11%,66224
+2019/5/1,18.58,18.72,18.51,18.54,14.481,-0.54%,140642
+2019/5/2,18.5,18.5,18.41,18.45,14.411,-0.49%,38097
+2019/5/3,18.486,18.548,18.46,18.49,14.442,0.22%,46812
+2019/5/6,18.29,18.47,18.29,18.47,14.426,-0.11%,29368
+2019/5/7,18.23,18.33,18.23,18.27,14.27,-1.08%,35785
+2019/5/8,18.28,18.29,18.217,18.25,14.254,-0.11%,30853
+2019/5/9,18.11,18.22,18.104,18.2,14.215,-0.27%,27196
+2019/5/10,18.24,18.25,18.18,18.22,14.231,0.11%,34595
+2019/5/13,18.28,18.28,18.05,18.11,14.145,-0.60%,31854
+2019/5/14,18.26,18.33,18.25,18.28,14.278,0.94%,23844
+2019/5/15,18.29,18.422,18.29,18.38,14.356,0.55%,23289
+2019/5/16,18.496,18.55,18.491,18.51,14.457,0.71%,23910
+2019/5/17,18.405,18.449,18.341,18.37,14.348,-0.76%,18332
+2019/5/20,18.41,18.48,18.384,18.43,14.395,0.33%,13514
+2019/5/21,18.41,18.48,18.4,18.44,14.403,0.05%,26061
+2019/5/22,18.4,18.4,18.24,18.27,14.27,-0.92%,27230
+2019/5/23,18.17,18.171,18.09,18.1,14.137,-0.93%,42294
+2019/5/24,18.187,18.27,18.18,18.27,14.27,0.94%,18423
+2019/5/28,18.43,18.43,18.313,18.36,14.34,0.49%,23919
+2019/5/29,18.3,18.378,18.28,18.36,14.34,0.00%,16214
+2019/5/30,18.356,18.362,18.25,18.26,14.262,-0.54%,20418
+2019/5/31,18.11,18.22,18.01,18.01,14.067,-1.37%,82472
+2019/6/3,18.09,18.13,17.98,18.01,14.067,0.00%,23049
+2019/6/4,17.982,18.09,17.982,18.09,14.129,0.44%,148819
+2019/6/5,18.013,18.023,17.81,17.83,13.926,-1.44%,24886
+2019/6/6,17.87,18.01,17.87,18.01,14.067,1.01%,32674
+2019/6/7,17.95,18.039,17.95,17.96,14.028,-0.28%,24746
+2019/6/10,18,18.03,17.92,17.97,14.036,0.06%,34219
+2019/6/11,18.03,18.1,17.982,18.1,14.137,0.72%,38161
+2019/6/12,17.99,18.09,17.96,17.97,14.036,-0.72%,28711
+2019/6/13,18.08,18.133,18.07,18.12,14.153,0.83%,22952
+2019/6/14,18.09,18.19,18.08,18.09,14.129,-0.17%,24689
+2019/6/17,18.115,18.14,18.07,18.1,14.137,0.06%,67981
+2019/6/18,18.16,18.29,18.16,18.25,14.254,0.83%,103324
+2019/6/19,18.19,18.25,18.15,18.21,14.223,-0.22%,31419
+2019/6/20,18.44,18.5,18.394,18.41,14.379,1.10%,94147
+2019/6/21,18.41,18.44,18.4,18.43,14.395,0.11%,149005
+2019/6/24,18.4,18.5,18.4,18.5,14.45,0.38%,29314
+2019/6/25,18.617,18.617,18.53,18.53,14.473,0.16%,31164
+2019/6/26,18.58,18.71,18.58,18.62,14.543,0.49%,18013
+2019/6/27,18.64,18.69,18.62,18.67,14.582,0.27%,65299
+2019/6/28,18.64,18.705,18.518,18.56,14.496,-0.59%,91925
+2019/7/1,18.66,18.7,18.46,18.5,14.45,-0.32%,144330
+2019/7/2,18.52,18.52,18.303,18.35,14.332,-0.81%,56937
+2019/7/3,18.49,18.49,18.42,18.49,14.442,0.76%,13819
+2019/7/5,18.45,18.46,18.386,18.43,14.395,-0.32%,12095
+2019/7/8,18.474,18.5,18.39,18.42,14.387,-0.05%,24338
+2019/7/9,18.62,18.62,18.31,18.51,14.457,0.49%,20250
+2019/7/10,18.76,18.78,18.64,18.76,14.653,1.35%,20778
+2019/7/11,18.82,18.82,18.72,18.73,14.629,-0.16%,28390
+2019/7/12,18.775,18.843,18.775,18.81,14.692,0.43%,12762
+2019/7/15,18.78,18.78,18.715,18.74,14.637,-0.37%,12025
+2019/7/16,18.69,18.787,18.541,18.57,14.504,-0.91%,32434
+2019/7/17,18.64,18.658,18.56,18.56,14.496,-0.05%,23999
+2019/7/18,18.64,18.64,18.454,18.58,14.512,0.11%,23772
+2019/7/19,18.6,18.64,18.56,18.6,14.528,0.11%,16072
+2019/7/22,18.6,18.65,18.56,18.6,14.528,0.00%,34906
+2019/7/23,18.6,18.67,18.52,18.66,14.575,0.32%,37257
+2019/7/24,18.73,18.74,18.61,18.62,14.543,-0.21%,27561
+2019/7/25,18.72,18.72,18.55,18.55,14.489,-0.38%,43282
+2019/7/26,18.525,18.58,18.51,18.51,14.457,-0.22%,28585
+2019/7/29,18.54,18.59,18.52,18.575,14.508,0.35%,36779
+2019/7/30,18.52,18.57,18.49,18.57,14.504,-0.03%,15018
+2019/7/31,18.62,18.62,18.39,18.39,14.364,-0.97%,24989
+2019/8/1,18.27,18.289,18.07,18.096,14.134,-1.60%,24999
+2019/8/2,18.18,18.18,18.03,18.03,14.083,-0.36%,18495
+2019/8/5,17.82,18.007,17.82,17.97,14.036,-0.33%,36215
+2019/8/6,18.05,18.05,17.86,17.91,13.989,-0.33%,68354
+2019/8/7,17.81,17.91,17.762,17.91,13.989,0.00%,87574
+2019/8/8,17.93,18.03,17.907,18.02,14.075,0.61%,18460
+2019/8/9,18.02,18.08,18.02,18.06,14.106,0.22%,18828
+2019/8/12,17.98,18.05,17.85,17.94,14.012,-0.66%,63624
+2019/8/13,17.79,18.1,17.79,18.05,14.098,0.61%,43316
+2019/8/14,17.93,17.96,17.86,17.92,13.997,-0.72%,30449
+2019/8/15,17.85,17.94,17.82,17.89,13.973,-0.17%,49090
+2019/8/16,17.9,17.9,17.83,17.83,13.926,-0.34%,304551
+2019/8/19,17.74,17.85,17.74,17.83,13.926,0.00%,15519
+2019/8/20,17.77,17.887,17.77,17.85,13.942,0.11%,21783
+2019/8/21,17.92,17.956,17.86,17.895,13.977,0.25%,18957
+2019/8/22,17.81,17.89,17.81,17.83,13.926,-0.36%,24775
+2019/8/23,17.753,17.81,17.67,17.7,13.825,-0.73%,8771
+2019/8/26,17.83,17.866,17.785,17.85,13.942,0.85%,15461
+2019/8/27,17.86,17.91,17.809,17.86,13.95,0.06%,191784
+2019/8/28,17.934,18.027,17.934,18.02,14.075,0.90%,37215
+2019/8/29,18.08,18.08,17.98,18.01,14.067,-0.06%,18827
+2019/8/30,17.99,18.05,17.88,17.93,14.004,-0.44%,23449
+2019/9/3,17.76,17.915,17.76,17.9,13.981,-0.17%,92314
+2019/9/4,18.13,18.215,18.05,18.18,14.2,1.56%,96412
+2019/9/5,18.26,18.26,18.095,18.11,14.145,-0.39%,13315
+2019/9/6,18.07,18.11,18.01,18.06,14.106,-0.28%,80900
+2019/9/9,18.098,18.18,18.098,18.15,14.176,0.50%,49612
+2019/9/10,18.175,18.26,18.175,18.24,14.247,0.50%,13800
+2019/9/11,18.24,18.254,18.11,18.2,14.215,-0.22%,28675
+2019/9/12,18.02,18.275,18.02,18.24,14.247,0.22%,18142
+2019/9/13,18.41,18.41,18.24,18.24,14.247,0.00%,85036
+2019/9/16,18.52,18.77,18.52,18.72,14.621,2.63%,34843
+2019/9/17,18.58,18.58,18.43,18.49,14.442,-1.23%,12369
+2019/9/18,18.414,18.437,18.359,18.41,14.379,-0.43%,14826
+2019/9/19,18.47,18.481,18.41,18.47,14.426,0.33%,22102
+2019/9/20,18.51,18.51,18.38,18.4,14.372,-0.38%,68289
+2019/9/23,18.47,18.547,18.47,18.545,14.485,0.79%,15609
+2019/9/24,18.45,18.49,18.405,18.45,14.411,-0.51%,12248
+2019/9/25,18.36,18.4,18.29,18.34,14.325,-0.60%,14845
+2019/9/26,18.34,18.39,18.26,18.32,14.309,-0.11%,11851
+2019/9/27,18.202,18.291,18.202,18.28,14.278,-0.22%,17073
+2019/9/30,18.1,18.212,18.09,18.15,14.176,-0.71%,325546
+2019/10/1,18.2,18.2,18.09,18.13,14.161,-0.11%,131903
+2019/10/2,18.159,18.159,18.07,18.13,14.161,0.00%,25521
+2019/10/3,18.02,18.178,18.02,18.169,14.191,0.22%,124809
+2019/10/4,18.23,18.23,18.14,18.17,14.192,0.01%,125888
+2019/10/7,18.189,18.216,18.1,18.139,14.168,-0.17%,62765
+2019/10/8,18.14,18.184,18.085,18.14,14.168,0.01%,151146
+2019/10/9,18.266,18.266,18.17,18.17,14.192,0.17%,24002
+2019/10/10,18.22,18.244,18.17,18.18,14.2,0.06%,35257
+2019/10/11,18.293,18.41,18.293,18.41,14.379,1.27%,19665
+2019/10/14,18.28,18.39,18.28,18.36,14.34,-0.27%,60047
+2019/10/15,18.37,18.42,18.3,18.32,14.309,-0.22%,62738
+2019/10/16,18.28,18.357,18.27,18.33,14.317,0.05%,132884
+2019/10/17,18.4,18.4,18.295,18.39,14.364,0.33%,14679
+2019/10/18,18.34,18.44,18.34,18.43,14.395,0.22%,21757
+2019/10/21,18.42,18.42,18.302,18.35,14.332,-0.43%,16159
+2019/10/22,18.47,18.47,18.32,18.37,14.348,0.11%,26555
+2019/10/23,18.37,18.49,18.316,18.48,14.434,0.60%,36360
+2019/10/24,18.48,18.56,18.48,18.56,14.496,0.43%,18425
+2019/10/25,18.61,18.64,18.54,18.6,14.528,0.22%,274469
+2019/10/28,18.634,18.634,18.55,18.56,14.496,-0.22%,166127
+2019/10/29,18.562,18.69,18.543,18.58,14.512,0.11%,31265
+2019/10/30,18.71,18.71,18.55,18.6,14.528,0.11%,29598
+2019/10/31,18.6,18.6,18.44,18.49,14.442,-0.59%,80320
+2019/11/1,18.63,18.8,18.573,18.8,14.684,1.68%,25766
+2019/11/4,18.891,18.9,18.82,18.84,14.715,0.21%,152799
+2019/11/5,18.86,18.88,18.8,18.84,14.715,0.00%,30535
+2019/11/6,18.82,18.84,18.68,18.69,14.598,-0.80%,25540
+2019/11/7,18.72,18.72,18.62,18.62,14.543,-0.37%,33655
+2019/11/8,18.5,18.671,18.5,18.62,14.543,0.00%,56880
+2019/11/11,18.5,18.556,18.46,18.52,14.465,-0.54%,31216
+2019/11/12,18.59,18.59,18.497,18.54,14.481,0.11%,13173
+2019/11/13,18.5,18.536,18.465,18.517,14.463,-0.12%,18551
+2019/11/14,18.58,18.58,18.45,18.48,14.434,-0.20%,12959
+2019/11/15,18.457,18.572,18.457,18.5,14.45,0.11%,15546
+2019/11/18,18.401,18.425,18.32,18.34,14.325,-0.86%,24882
+2019/11/19,18.39,18.39,18.27,18.34,14.325,0.00%,49288
+2019/11/20,18.33,18.443,18.33,18.42,14.387,0.44%,25486
+2019/11/21,18.45,18.49,18.421,18.48,14.434,0.33%,14664
+2019/11/22,18.505,18.514,18.425,18.45,14.411,-0.16%,22939
+2019/11/25,18.27,18.45,18.27,18.45,14.411,0.00%,26044
+2019/11/26,18.37,18.5,18.37,18.5,14.45,0.27%,18099
+2019/11/27,18.47,18.479,18.4,18.42,14.387,-0.43%,21446
+2019/11/29,18.33,18.33,18.22,18.224,14.234,-1.06%,6417
+2019/12/2,18.2,18.215,18.13,18.13,14.161,-0.52%,16550
+2019/12/3,18.19,18.27,18.18,18.22,14.231,0.50%,16438
+2019/12/4,18.26,18.34,18.26,18.31,14.301,0.49%,186460
+2019/12/5,18.342,18.412,18.32,18.33,14.317,0.11%,37837
+2019/12/6,18.39,18.46,18.352,18.4,14.372,0.38%,63461
+2019/12/9,18.365,18.442,18.365,18.37,14.348,-0.16%,16095
+2019/12/10,18.41,18.51,18.41,18.47,14.426,0.54%,23036
+2019/12/11,18.46,18.52,18.42,18.52,14.465,0.27%,23674
+2019/12/12,18.55,18.67,18.55,18.66,14.575,0.76%,31943
+2019/12/13,18.36,18.658,18.36,18.59,14.64,-0.38%,81421
+2019/12/16,18.63,18.77,18.63,18.735,14.754,0.78%,29793
+2019/12/17,18.83,18.83,18.707,18.76,14.774,0.13%,35562
+2019/12/18,18.73,18.73,18.67,18.68,14.711,-0.43%,28336
+2019/12/19,18.745,18.751,18.68,18.725,14.746,0.24%,30351
+2019/12/20,18.71,18.78,18.71,18.78,14.79,0.29%,16710
+2019/12/23,18.63,18.73,18.63,18.7,14.727,-0.43%,20662
+2019/12/24,18.71,18.878,18.71,18.86,14.853,0.86%,30644
+2019/12/26,18.978,18.996,18.935,18.975,14.943,0.61%,16923
+2019/12/27,19.04,19.05,18.97,19.015,14.975,0.21%,98604
+2019/12/30,19.047,19.047,18.94,19.03,14.987,0.08%,20302
+2019/12/31,19.01,19.01,18.891,18.92,14.9,-0.58%,38554
+2020/1/2,18.89,19.008,18.89,18.96,14.931,0.21%,31951
+2020/1/3,18.92,19.035,18.92,18.97,14.939,0.05%,89163
+2020/1/6,19.08,19.08,18.99,19.03,14.987,0.32%,113537
+2020/1/7,19,19.06,18.955,19,14.963,-0.16%,93376
+2020/1/8,18.99,19.012,18.76,18.85,14.845,-0.79%,101014
+2020/1/9,18.824,18.849,18.78,18.825,14.825,-0.13%,62567
+2020/1/10,18.9,18.954,18.863,18.95,14.924,0.66%,34059
+2020/1/13,18.8,18.845,18.77,18.78,14.79,-0.90%,21102
+2020/1/14,18.92,18.92,18.79,18.83,14.829,0.27%,18874
+2020/1/15,18.79,18.89,18.79,18.87,14.861,0.21%,54081
+2020/1/16,18.805,18.83,18.69,18.73,14.75,-0.74%,54751
+2020/1/17,18.8,18.82,18.7,18.8,14.805,0.37%,44750
+2020/1/21,18.6,18.71,18.6,18.68,14.711,-0.64%,28300
+2020/1/22,18.58,18.63,18.51,18.58,14.632,-0.54%,32102
+2020/1/23,18.5,18.5,18.36,18.45,14.53,-0.70%,25532
+2020/1/24,18.31,18.31,18.171,18.19,14.325,-1.41%,27568
+2020/1/27,17.9,17.975,17.863,17.95,14.136,-1.32%,42750
+2020/1/28,17.84,17.96,17.84,17.88,14.081,-0.39%,24453
+2020/1/29,17.82,17.865,17.787,17.8,14.018,-0.45%,10127
+2020/1/30,17.71,17.734,17.647,17.7,13.939,-0.56%,171896
+2020/1/31,17.55,17.669,17.55,17.62,13.876,-0.45%,16525
+2020/2/3,17.42,17.505,17.032,17.44,13.734,-1.02%,35724
+2020/2/4,17.5,17.576,17.43,17.43,13.727,-0.06%,26097
+2020/2/5,17.65,17.65,17.57,17.58,13.845,0.86%,153632
+2020/2/6,17.58,17.73,17.56,17.67,13.916,0.51%,19228
+2020/2/7,17.61,17.66,17.59,17.59,13.853,-0.45%,27892
+2020/2/10,17.48,17.604,17.48,17.57,13.837,-0.11%,85168
+2020/2/11,17.61,17.647,17.56,17.57,13.837,0.00%,50556
+2020/2/12,17.76,17.78,17.67,17.78,14.002,1.20%,31556
+2020/2/13,17.73,17.833,17.73,17.81,14.026,0.17%,31388
+2020/2/14,17.845,17.845,17.765,17.825,14.038,0.08%,29705
+2020/2/18,17.86,17.95,17.84,17.9,14.097,0.42%,33195
+2020/2/19,17.92,18.08,17.92,18.08,14.238,1.01%,49034
+2020/2/20,18.021,18.05,17.955,17.99,14.168,-0.50%,15926
+2020/2/21,17.83,17.985,17.83,17.94,14.128,-0.28%,91467
+2020/2/24,17.94,17.94,17.572,17.65,13.9,-1.62%,57762
+2020/2/25,17.62,17.62,17.41,17.41,13.711,-1.36%,25950
+2020/2/26,17.28,17.404,17.22,17.275,13.604,-0.78%,29928
+2020/2/27,16.93,17.1,16.93,17.04,13.419,-1.36%,83641
+2020/2/28,16.64,16.77,16.55,16.68,13.136,-2.11%,78669
+2020/3/2,16.75,17.06,16.75,17.01,13.396,1.98%,93888
+2020/3/3,17.04,17.239,17.03,17.15,13.506,0.82%,46133
+2020/3/4,17.135,17.18,17.05,17.07,13.443,-0.47%,251778
+2020/3/5,17.081,17.1,16.94,16.94,13.341,-0.76%,187440
+2020/3/6,16.799,16.799,16.51,16.51,13.002,-2.54%,1594227
+2020/3/9,15.72,15.998,15.7,15.7,12.364,-4.91%,102916
+2020/3/10,15.99,16.215,15.99,16.135,12.707,2.77%,340650
+2020/3/11,16.059,16.066,15.83,15.91,12.529,-1.39%,60765
+2020/3/12,15.11,15.33,15.11,15.23,11.994,-4.27%,83119
+2020/3/13,15.369,15.369,14.92,15.077,11.873,-1.00%,45536
+2020/3/16,13.15,14.5,13.15,14.3,11.262,-5.15%,86470
+2020/3/17,14.3,14.463,14.17,14.34,11.293,0.28%,126929
+2020/3/18,13.78,14.159,13.72,14,11.025,-2.37%,362074
+2020/3/19,13.82,14.2,13.82,14.16,11.151,1.14%,97326
+2020/3/20,14.15,14.381,13.95,14.045,11.061,-0.81%,170939
+2020/3/23,13.89,14.37,13.05,13.75,10.828,-2.10%,39732
+2020/3/24,14.04,14.77,14.04,14.65,11.537,6.55%,37265
+2020/3/25,14.6,14.92,14.6,14.81,11.663,1.09%,34667
+2020/3/26,14.74,14.84,14.62,14.65,11.537,-1.08%,23948
+2020/3/27,14.56,14.69,14.23,14.65,11.537,0.00%,35421
+2020/3/30,14.49,14.49,13.37,14.25,11.222,-2.73%,525615
+2020/3/31,14.35,14.521,14.13,14.28,11.246,0.21%,98303
+2020/4/1,14.17,14.25,13.79,14.13,11.128,-1.05%,78171
+2020/4/2,14.22,14.52,14.17,14.34,11.293,1.49%,222170
+2020/4/3,14.49,14.56,14.36,14.55,11.458,1.46%,44536
+2020/4/6,14.57,14.612,14.37,14.58,11.482,0.21%,84837
+2020/4/7,14.72,14.88,14.08,14.54,11.451,-0.27%,233144
+2020/4/8,14.66,14.77,14.57,14.715,11.588,1.20%,125551
+2020/4/9,14.72,15.01,14.46,14.805,11.659,0.61%,75165
+2020/4/13,14.64,14.861,14,14.76,11.624,-0.30%,66722
+2020/4/14,14.77,14.901,14.5,14.65,11.537,-0.75%,207493
+2020/4/15,14.47,14.689,14.47,14.56,11.466,-0.61%,45749
+2020/4/16,14.52,14.739,14.52,14.618,11.512,0.40%,22725
+2020/4/17,14.58,14.711,14.48,14.67,11.553,0.36%,89282
+2020/4/20,14.65,14.76,14.496,14.58,11.482,-0.61%,44683
+2020/4/21,13.93,14.21,13.75,14.129,11.127,-3.09%,77817
+2020/4/22,14.19,14.53,13.85,14.26,11.23,0.93%,128241
+2020/4/23,14.32,14.62,14.32,14.36,11.309,0.70%,18327
+2020/4/24,14.37,14.37,14.16,14.271,11.239,-0.62%,358059
+2020/4/27,14.21,14.21,13.95,14.083,11.091,-1.32%,140280
+2020/4/28,14.05,14.27,13.88,14.025,11.045,-0.41%,32533
+2020/4/29,14.32,14.38,14.1,14.18,11.167,1.11%,65096
+2020/4/30,14.37,14.5,14.195,14.405,11.344,1.59%,47723
+2020/5/1,14.26,14.39,13.895,14.265,11.234,-0.97%,36695
+2020/5/4,14.32,14.44,14.214,14.39,11.332,0.88%,23616
+2020/5/5,14.41,14.62,14.4,14.564,11.469,1.21%,106332
+2020/5/6,14.46,14.5,14.36,14.462,11.389,-0.70%,13241
+2020/5/7,14.39,14.67,14.39,14.42,11.356,-0.29%,26720
+2020/5/8,14.57,14.739,14.56,14.695,11.573,1.91%,79871
+2020/5/11,14.55,14.71,14.5,14.62,11.514,-0.51%,18690
+2020/5/12,14.61,14.61,14.41,14.46,11.388,-1.09%,33080
+2020/5/13,14.34,14.517,14.27,14.51,11.427,0.35%,36972
+2020/5/14,14.415,14.75,14.39,14.54,11.451,0.21%,69420
+2020/5/15,14.53,14.74,14.51,14.59,11.49,0.34%,47186
+2020/5/18,14.81,14.98,14.81,14.92,11.75,2.26%,9985
+2020/5/19,14.975,15.039,14.92,14.96,11.781,0.27%,26149
+2020/5/20,15.095,15.18,14.99,15.1,11.892,0.94%,21948
+2020/5/21,14.94,15.02,14.886,14.94,11.766,-1.06%,20320
+2020/5/22,14.815,14.97,14.729,14.895,11.73,-0.30%,100418
+2020/5/26,15.04,15.04,14.93,14.975,11.793,0.54%,24904
+2020/5/27,15.04,15.04,14.825,14.895,11.73,-0.53%,31606
+2020/5/28,14.97,15.06,14.9,15.01,11.821,0.77%,23821
+2020/5/29,14.91,15.2,14.91,15.11,11.899,0.67%,16671
+2020/6/1,15.02,15.29,15.02,15.231,11.995,0.80%,16456
+2020/6/2,15.28,15.34,15.26,15.3,12.049,0.45%,8540
+2020/6/3,15.15,15.29,15.15,15.29,12.041,-0.07%,7205
+2020/6/4,15.26,15.45,15.15,15.42,12.144,0.85%,11831
+2020/6/5,15.6,15.6,15.49,15.57,12.262,0.97%,7542
+2020/6/8,15.525,15.56,15.44,15.51,12.214,-0.39%,18339
+2020/6/9,15.465,15.62,15.465,15.62,12.301,0.71%,19862
+2020/6/10,15.52,15.72,15.471,15.64,12.317,0.13%,20166
+2020/6/11,15.36,15.4,15.255,15.255,12.014,-2.46%,112599
+2020/6/12,15.29,15.368,15.2,15.29,12.041,0.23%,7713
+2020/6/15,15.08,15.393,15.08,15.32,12.065,0.20%,11901
+2020/6/16,15.465,15.54,15.29,15.41,12.136,0.59%,27314
+2020/6/17,15.32,15.48,15.32,15.42,12.144,0.06%,13253
+2020/6/18,15.33,15.49,15.33,15.47,12.183,0.32%,11424
+2020/6/19,15.565,15.632,15.42,15.515,12.218,0.29%,10575
+2020/6/22,15.64,15.64,15.491,15.55,12.246,0.23%,32615
+2020/6/23,15.66,15.66,15.53,15.585,12.274,0.23%,22855
+2020/6/24,15.51,15.55,15.27,15.335,12.077,-1.60%,242081
+2020/6/25,15.325,15.455,15.325,15.36,12.096,0.16%,7124
+2020/6/26,15.4,15.4,15.194,15.265,12.022,-0.62%,28263
+2020/6/29,15.345,15.479,15.32,15.405,12.132,0.92%,13697
+2020/6/30,15.44,15.59,15.44,15.545,12.242,0.91%,9732
+2020/7/1,15.5,15.674,15.5,15.645,12.321,0.64%,11806
+2020/7/2,15.615,15.73,15.61,15.69,12.356,0.29%,11000
+2020/7/6,15.87,15.87,15.75,15.755,12.407,0.41%,14500
+2020/7/7,15.62,15.88,15.62,15.861,12.491,0.67%,16424
+2020/7/8,15.93,15.978,15.881,15.925,12.541,0.40%,79287
+2020/7/9,16.05,16.05,15.81,15.91,12.529,-0.09%,226653
+2020/7/10,15.81,15.98,15.81,15.98,12.585,0.44%,380955
+2020/7/13,15.91,16.03,15.83,15.83,12.466,-0.94%,241303
+2020/7/14,15.73,15.935,15.73,15.885,12.51,0.35%,21605
+2020/7/15,15.98,15.985,15.816,15.93,12.545,0.28%,39210
+2020/7/16,15.95,15.99,15.83,15.915,12.533,-0.09%,11139
+2020/7/17,16.01,16.01,15.885,15.985,12.589,0.44%,10517
+2020/7/20,15.875,16.029,15.82,15.96,12.569,-0.16%,23660
+2020/7/21,16.1,16.26,16.1,16.215,12.77,1.60%,54979
+2020/7/22,16.18,16.342,16.15,16.24,12.789,0.15%,153185
+2020/7/23,16.28,16.41,16.202,16.26,12.805,0.12%,18566
+2020/7/24,16.297,16.33,16.181,16.265,12.809,0.03%,23106
+2020/7/27,16.405,16.51,16.35,16.51,13.002,1.51%,19031
+2020/7/28,16.44,16.5,16.34,16.45,12.955,-0.36%,71529
+2020/7/29,16.44,16.58,16.41,16.53,13.018,0.49%,81275
+2020/7/30,16.42,16.429,16.154,16.356,12.88,-1.05%,25153
+2020/7/31,16.44,16.54,16.44,16.512,13.004,0.95%,88216
+2020/8/3,16.65,16.68,16.588,16.65,13.112,0.84%,10135
+2020/8/4,16.61,16.8,16.58,16.76,13.199,0.66%,51735
+2020/8/5,16.96,17.06,16.84,16.9,13.309,0.84%,197469
+2020/8/6,17,17.07,16.96,17.025,13.408,0.74%,224163
+2020/8/7,16.94,16.94,16.74,16.785,13.219,-1.41%,96848
+2020/8/10,16.925,17.01,16.87,16.92,13.325,0.80%,145118
+2020/8/11,16.86,16.86,16.54,16.59,13.065,-1.95%,281440
+2020/8/12,16.79,16.84,16.68,16.795,13.226,1.24%,163709
+2020/8/13,16.82,16.93,16.78,16.854,13.273,0.35%,232317
+2020/8/14,16.87,16.95,16.8,16.87,13.285,0.09%,132578
+2020/8/17,17.01,17.1,17.01,17.08,13.451,1.24%,218400
+2020/8/18,17.06,17.216,17.046,17.165,13.518,0.50%,89745
+2020/8/19,17.26,17.26,17.07,17.115,13.478,-0.29%,304598
+2020/8/20,17.09,17.15,17,17.125,13.486,0.06%,83521
+2020/8/21,16.98,16.99,16.885,16.955,13.352,-0.99%,105165
+2020/8/24,17.02,17.105,16.972,17,13.388,0.27%,113948
+2020/8/25,17.19,17.19,17.088,17.165,13.518,0.97%,253687
+2020/8/26,17.25,17.25,17.151,17.19,13.538,0.15%,139282
+2020/8/27,17.32,17.32,17.074,17.205,13.549,0.09%,92661
+2020/8/28,17.35,17.35,17.252,17.317,13.638,0.65%,86472
+2020/8/31,17.35,17.44,17.3,17.355,13.667,0.22%,119509
+2020/9/1,17.45,17.5,17.33,17.375,13.683,0.12%,144120
+2020/9/2,17.49,17.921,17.2,17.3,13.624,-0.43%,303297
+2020/9/3,17.25,17.25,17.014,17.12,13.482,-1.04%,141602
+2020/9/4,17.13,17.17,17,17.12,13.482,0.00%,116207
+2020/9/8,16.8,16.91,16.71,16.84,13.262,-1.64%,134839
+2020/9/9,16.9,17.08,16.85,17.005,13.392,0.98%,217677
+2020/9/10,17.05,17.06,16.83,16.85,13.27,-0.91%,129512
+2020/9/11,16.94,17.06,16.93,16.995,13.384,0.86%,99090
+2020/9/14,16.98,17.34,16.98,17.06,13.435,0.38%,200866
+2020/9/15,17.07,17.18,17.026,17.105,13.471,0.26%,78274
+2020/9/16,17.26,17.3,17.19,17.28,13.608,1.02%,302982
+2020/9/17,17.21,17.41,17.165,17.37,13.679,0.52%,110810
+2020/9/18,17.38,17.5,17.31,17.47,13.758,0.58%,291248
+2020/9/21,17.3,17.3,16.911,16.98,13.372,-2.80%,244156
+2020/9/22,17.04,17.099,16.939,17,13.388,0.12%,156329
+2020/9/23,16.92,16.92,16.74,16.75,13.191,-1.47%,59875
+2020/9/24,16.69,16.86,16.645,16.85,13.27,0.60%,41027
+2020/9/25,16.777,16.92,16.74,16.889,13.3,0.23%,61502
+2020/9/28,16.95,16.985,16.85,16.95,13.348,0.36%,115993
+2020/9/29,16.92,16.92,16.758,16.82,13.246,-0.77%,33489
+2020/9/30,16.87,17.05,16.82,16.98,13.372,0.95%,76077
+2020/10/1,16.936,16.936,16.71,16.782,13.217,-1.17%,41077
+2020/10/2,16.64,16.785,16.616,16.62,13.089,-0.97%,171976
+2020/10/5,16.64,17.02,16.64,16.98,13.372,2.17%,292240
+2020/10/6,17.162,17.179,17.005,17.01,13.396,0.18%,18770
+2020/10/7,17.09,17.21,17.09,17.19,13.538,1.06%,51704
+2020/10/8,17.35,17.37,17.23,17.28,13.608,0.52%,94946
+2020/10/9,17.45,17.53,17.36,17.485,13.77,1.19%,99068
+2020/10/12,17.38,17.38,17.23,17.269,13.6,-1.24%,59853
+2020/10/13,17.24,17.27,17.13,17.25,13.585,-0.11%,74686
+2020/10/14,17.32,17.43,17.28,17.41,13.711,0.93%,46273
+2020/10/15,17.12,17.47,17.12,17.4,13.703,-0.06%,47299
+2020/10/16,17.53,17.53,17.359,17.39,13.695,-0.06%,66864
+2020/10/19,17.5,17.53,17.35,17.395,13.699,0.03%,95308
+2020/10/20,17.409,17.554,17.409,17.51,13.79,0.66%,41100
+2020/10/21,17.6,17.656,17.462,17.49,13.774,-0.11%,59497
+2020/10/22,17.46,17.62,17.46,17.505,13.786,0.09%,62865
+2020/10/23,17.44,17.51,17.367,17.43,13.727,-0.43%,60571
+2020/10/26,17.318,17.4,17.285,17.39,13.695,-0.23%,35637
+2020/10/27,17.35,17.49,17.35,17.46,13.75,0.40%,40587
+2020/10/28,17.04,17.149,17.04,17.09,13.459,-2.12%,240320
+2020/10/29,17,17,16.785,16.955,13.352,-0.79%,250650
+2020/10/30,17.05,17.056,16.88,16.98,13.372,0.15%,66471
+2020/11/2,16.96,17.125,16.9,17.11,13.475,0.77%,50912
+2020/11/3,17.26,17.26,17.09,17.18,13.53,0.41%,124191
+2020/11/4,17.165,17.34,17.165,17.31,13.632,0.76%,78194
+2020/11/5,17.48,17.54,17.42,17.43,13.727,0.69%,113737
+2020/11/6,17.52,17.52,17.36,17.405,13.707,-0.14%,185466
+2020/11/9,17.64,17.68,17.449,17.53,13.805,0.72%,55736
+2020/11/10,17.61,17.77,17.557,17.73,13.963,1.14%,83937
+2020/11/11,17.81,17.82,17.687,17.73,13.963,0.00%,59612
+2020/11/12,17.71,17.81,17.6,17.65,13.9,-0.45%,130181
+2020/11/13,17.75,17.77,17.654,17.69,13.931,0.23%,148186
+2020/11/16,17.76,17.87,17.76,17.86,14.065,0.96%,83276
+2020/11/17,17.85,17.93,17.79,17.89,14.089,0.17%,47424
+2020/11/18,18.01,18.06,17.909,17.935,14.124,0.25%,99295
+2020/11/19,17.92,17.94,17.82,17.905,14.101,-0.17%,101235
+2020/11/20,18,18.063,17.954,18.025,14.195,0.67%,89222
+2020/11/23,18.13,18.13,17.996,18,14.175,-0.14%,43801
+2020/11/24,18.11,18.23,18.091,18.197,14.331,1.09%,59824
+2020/11/25,18.22,18.33,18.16,18.25,14.372,0.29%,96025
+2020/11/27,18.24,18.308,18.21,18.285,14.4,0.19%,160769
+2020/11/30,18.22,18.259,18.1,18.15,14.294,-0.74%,135574
+2020/12/1,18.295,18.3,18.15,18.185,14.321,0.19%,165503
+2020/12/2,18.13,18.307,18.055,18.24,14.364,0.30%,110323
+2020/12/3,18.18,18.26,18.14,18.2,14.333,-0.22%,64561
+2020/12/4,18.31,18.42,18.22,18.27,14.388,0.38%,87618
+2020/12/7,18.25,18.34,18.146,18.23,14.357,-0.22%,198141
+2020/12/8,18.2,18.24,17.9,18.195,14.329,-0.19%,103026
+2020/12/9,18.32,18.32,18.18,18.28,14.396,0.47%,47455
+2020/12/10,18.21,18.6,18.21,18.48,14.553,1.09%,82281
+2020/12/11,18.55,18.56,18.33,18.441,14.523,-0.21%,81798
+2020/12/14,18.64,18.64,18.34,18.51,14.577,0.37%,42091
+2020/12/15,18.47,18.68,18.47,18.65,14.687,0.76%,92369
+2020/12/16,18.72,18.79,18.636,18.766,14.779,0.62%,55256
+2020/12/17,18.95,19.04,18.84,18.97,14.939,1.09%,74599
+2020/12/18,19.05,19.1,18.97,19.04,14.994,0.37%,73049
+2020/12/21,18.96,18.98,18.77,18.951,14.925,-0.47%,146402
+2020/12/22,18.88,18.88,18.741,18.8,14.805,-0.80%,131248
+2020/12/23,18.99,19.1,18.895,19.04,14.994,1.28%,137519
+2020/12/24,18.93,19.06,18.93,18.99,14.955,-0.26%,36424
+2020/12/28,18.92,19.06,18.92,18.97,14.939,-0.11%,61603
+2020/12/29,19.05,19.1,18.97,19.085,15.03,0.61%,45500
+2020/12/30,19.1,19.25,19.09,19.225,15.14,0.73%,61719
+2020/12/31,19.25,19.34,19.187,19.33,15.223,0.55%,144167
+2021/1/4,19.6,19.88,19.311,19.34,15.231,0.05%,517686
+2021/1/5,19.53,19.87,19.47,19.84,15.624,2.59%,181658
+2021/1/6,19.82,19.87,19.74,19.82,15.609,-0.10%,618374
+2021/1/7,19.86,19.93,19.771,19.82,15.609,0.00%,285455
+2021/1/8,19.84,19.84,19.62,19.799,15.592,-0.11%,330438
+2021/1/11,19.79,19.79,19.46,19.639,15.466,-0.81%,282780
+2021/1/12,19.79,19.98,19.73,19.95,15.711,1.58%,757358
+2021/1/13,19.97,20,19.84,19.91,15.68,-0.20%,383559
+2021/1/14,19.98,20.14,19.91,20.13,15.853,1.10%,726711
+2021/1/15,19.973,20.01,19.791,19.88,15.656,-1.24%,673760
+2021/1/19,20.14,20.14,19.83,19.85,15.632,-0.15%,479050
+2021/1/20,19.84,19.95,19.81,19.915,15.684,0.33%,309983
+2021/1/21,20.04,20.04,19.85,19.95,15.711,0.18%,566367
+2021/1/22,19.71,19.83,19.6,19.659,15.482,-1.46%,333221
+2021/1/25,19.71,19.86,19.67,19.86,15.64,1.02%,177283
+2021/1/26,19.94,19.999,19.905,19.928,15.694,0.34%,261447
+2021/1/27,19.93,19.977,19.718,19.86,15.64,-0.34%,430571
+2021/1/28,20.05,20.17,19.83,19.86,15.64,0.00%,556643
+2021/1/29,20.08,20.08,19.865,19.89,15.664,0.15%,209731
+2021/2/1,20.24,20.26,20.04,20.25,15.947,1.81%,400618
+2021/2/2,20.22,20.23,20.1,20.15,15.869,-0.49%,198297
+2021/2/3,20.23,20.32,20.17,20.29,15.979,0.69%,590677
+2021/2/4,20.23,20.39,20.115,20.35,16.026,0.30%,673973
+2021/2/5,20.42,20.71,20.403,20.57,16.199,1.08%,396269
+2021/2/8,20.66,20.81,20.565,20.7,16.302,0.63%,303104
+2021/2/9,20.78,20.86,20.656,20.86,16.428,0.77%,904438
+2021/2/10,20.86,20.86,20.66,20.75,16.341,-0.53%,419430
+2021/2/11,20.78,20.849,20.66,20.7,16.302,-0.24%,912947
+2021/2/12,20.7,20.91,20.7,20.9,16.459,0.97%,767550
+2021/2/16,21.08,21.27,21.023,21.27,16.751,1.77%,441411
+2021/2/17,21.1,21.26,21.016,21.18,16.68,-0.42%,572082
+2021/2/18,21.32,21.32,21.132,21.19,16.688,0.05%,427986
+2021/2/19,21.39,21.5,21.25,21.31,16.782,0.57%,516943
+2021/2/22,21.42,21.68,21.41,21.66,17.058,1.64%,843173
+2021/2/23,21.6,21.75,21.42,21.73,17.113,0.32%,642816
+2021/2/24,21.73,21.99,21.66,21.93,17.27,0.92%,730888
+2021/2/25,21.87,21.87,21.673,21.7,17.089,-1.05%,1100208
+2021/2/26,21.56,21.56,21.31,21.37,16.829,-1.52%,652391
+2021/3/1,21.46,21.46,21.13,21.2,16.695,-0.80%,1067549
+2021/3/2,21.3,21.47,21.21,21.29,16.766,0.42%,2001567
+2021/3/3,21.2,21.33,21.171,21.33,16.798,0.19%,647712
+2021/3/4,21.14,21.38,20.97,21.13,16.64,-0.94%,1077539
+2021/3/5,21.34,21.44,21.25,21.41,16.861,1.33%,2688706
+2021/3/8,21.38,21.38,21.27,21.29,16.766,-0.56%,409151
+2021/3/9,21.28,21.44,21.25,21.44,16.884,0.70%,636106
+2021/3/10,21.31,21.39,21.235,21.37,16.829,-0.33%,466197
+2021/3/11,21.53,21.63,21.41,21.59,17.003,1.03%,1299124
+2021/3/12,21.587,21.63,21.33,21.58,16.995,-0.05%,957353
+2021/3/15,21.5,21.62,21.45,21.58,16.995,0.00%,445363
+2021/3/16,21.51,21.55,21.405,21.55,16.971,-0.14%,516950
+2021/3/17,21.45,21.51,21.31,21.48,16.916,-0.32%,430637
+2021/3/18,21.31,21.31,20.871,20.93,16.483,-2.56%,735855
+2021/3/19,20.955,21.25,20.9,21.21,16.703,1.34%,617166
+2021/3/22,21.24,21.32,21.097,21.25,16.735,0.19%,448763
+2021/3/23,21,21.132,20.85,20.89,16.451,-1.69%,685627
+2021/3/24,20.98,21.23,20.98,21.23,16.719,1.63%,841963
+2021/3/25,20.98,21,20.78,20.81,16.388,-1.98%,916060
+2021/3/26,21.12,22.79,21.028,22.79,17.948,9.51%,662194
+2021/3/29,21.02,21.14,20.867,21.14,16.648,-7.24%,551306
+2021/3/30,20.86,20.86,20.64,20.7,16.302,-2.08%,512672
+2021/3/31,20.73,21.08,20.687,20.94,16.491,1.16%,405899
+2021/4/1,21.09,21.09,20.85,20.93,16.483,-0.05%,601073
+2021/4/5,20.9,21.1,20.881,20.96,16.506,0.14%,481508
+2021/4/6,20.86,21.2,20.86,21.07,16.593,0.52%,572511
+2021/4/7,21,21.13,20.97,21.09,16.609,0.09%,555974
+2021/4/8,21.16,21.26,21.12,21.21,16.703,0.57%,427831
+2021/4/9,21.12,21.2,21.12,21.16,16.664,-0.24%,521974
+2021/4/12,21.35,21.35,20.95,21.02,16.554,-0.66%,548322
+2021/4/13,21.15,21.23,21.1,21.19,16.688,0.81%,802941
+2021/4/14,21.34,21.54,21.28,21.5,16.932,1.46%,575727
+2021/4/15,21.63,21.68,21.546,21.66,17.058,0.74%,610335
+2021/4/16,21.74,21.74,21.64,21.64,17.042,-0.09%,673606
+2021/4/19,21.78,21.78,21.65,21.72,17.105,0.37%,676277
+2021/4/20,21.81,21.85,21.64,21.73,17.113,0.05%,648265
+2021/4/21,21.7,21.88,21.65,21.84,17.199,0.51%,745789
+2021/4/22,21.91,21.98,21.809,21.93,17.27,0.41%,641013
+2021/4/23,22.02,22.13,21.986,22.13,17.428,0.91%,657585
+2021/4/26,22.22,22.42,22.15,22.4,17.64,1.22%,1031122
+2021/4/27,22.48,22.59,22.38,22.52,17.735,0.54%,1059553
+2021/4/28,22.45,22.669,22.45,22.55,17.759,0.13%,748926
+2021/4/29,22.68,22.68,22.417,22.53,17.743,-0.09%,481845
+2021/4/30,22.49,22.61,22.37,22.51,17.727,-0.09%,1255785
+2021/5/3,22.73,22.83,22.66,22.79,17.948,1.24%,883215
+2021/5/4,22.94,23,22.8,23,18.113,0.92%,946437
+2021/5/5,22.966,23.05,22.9,23.02,18.129,0.09%,1109851
+2021/5/6,23.18,23.31,23.1,23.28,18.334,1.13%,1640567
+2021/5/7,23.39,23.53,23.3,23.45,18.467,0.73%,1228938
+2021/5/10,23.571,23.62,23.305,23.35,18.389,-0.43%,1110507
+2021/5/11,23.285,23.58,23.28,23.58,18.57,0.99%,1601019
+2021/5/12,23.51,23.65,23.43,23.5,18.507,-0.34%,1783117
+2021/5/13,23.27,23.27,22.94,23.07,18.168,-1.83%,1218183
+2021/5/14,23.19,23.24,23.04,23.24,18.302,0.74%,915638
+2021/5/17,23.28,23.43,23.17,23.37,18.404,0.56%,930181
+2021/5/18,23.53,23.56,23.275,23.4,18.428,0.13%,1079141
+2021/5/19,23.07,23.07,22.825,22.98,18.097,-1.79%,1180679
+2021/5/20,22.89,22.95,22.751,22.8,17.956,-0.78%,928857
+2021/5/21,22.89,22.89,22.76,22.83,17.979,0.13%,522267
+2021/5/24,22.75,22.97,22.75,22.97,18.089,0.61%,619040
+2021/5/25,22.94,23.02,22.85,22.89,18.026,-0.35%,829989
+2021/5/26,22.93,23.02,22.8,22.99,18.105,0.44%,743342
+2021/5/27,23.07,23.35,23.07,23.32,18.365,1.44%,565883
+2021/5/28,23.33,23.47,23.26,23.47,18.483,0.64%,544986
+2021/6/1,23.64,23.79,23.5,23.58,18.57,0.47%,964402
+2021/6/2,23.66,23.79,23.51,23.79,18.735,0.89%,618496
+2021/6/3,23.54,23.548,23.282,23.35,18.389,-1.85%,530665
+2021/6/4,23.59,23.81,23.515,23.81,18.751,1.97%,491609
+2021/6/7,23.72,23.72,23.4,23.4,18.428,-1.72%,474916
+2021/6/8,23.64,23.8,23.59,23.77,18.719,1.58%,707554
+2021/6/9,23.81,23.87,23.653,23.87,18.798,0.42%,751556
+2021/6/10,23.76,23.94,23.635,23.94,18.853,0.29%,648533
+2021/6/11,23.8,23.89,23.65,23.89,18.814,-0.21%,487068
+2021/6/14,23.54,23.66,23.452,23.59,18.578,-1.26%,399343
+2021/6/15,23.65,23.65,23.3,23.37,18.404,-0.93%,1917511
+2021/6/16,23.36,23.436,23.15,23.3,18.349,-0.30%,646639
+2021/6/17,22.92,22.94,22.41,22.41,17.648,-3.82%,1549094
+2021/6/18,22.522,22.77,22.5,22.77,17.932,1.61%,751902
+2021/6/21,22.36,22.85,22.347,22.79,17.948,0.09%,521314
+2021/6/22,22.89,22.99,22.75,22.87,18.011,0.35%,547773
+2021/6/23,23.07,23.219,22.98,23.04,18.145,0.74%,628021
+2021/6/24,22.96,23.13,22.88,23.05,18.152,0.04%,557720
+2021/6/25,23.18,23.27,22.915,23.27,18.326,0.95%,438019
+2021/6/28,23.2,23.29,23.12,23.27,18.326,0.00%,609113
+2021/6/29,23.34,23.43,23.25,23.26,18.318,-0.04%,304744
+2021/6/30,23.33,23.67,23.151,23.65,18.625,1.68%,631993
+2021/7/1,23.8,23.81,23.26,23.26,18.318,-1.65%,653239
+2021/7/2,23.54,23.68,23.465,23.64,18.617,1.63%,300849
+2021/7/6,23.92,23.92,23.043,23.18,18.255,-1.95%,284258
+2021/7/7,23.25,23.25,22.89,23.04,18.145,-0.60%,659987
+2021/7/8,22.88,23.11,22.88,23.11,18.2,0.30%,169532
+2021/7/9,23.26,23.38,23.19,23.28,18.334,0.74%,327295
+2021/7/12,23.34,23.53,23.221,23.47,18.483,0.82%,293682
+2021/7/13,23.48,23.64,23.38,23.58,18.57,0.47%,329763
+2021/7/14,23.6,23.749,23.45,23.51,18.515,-0.30%,365128
+2021/7/15,23.56,23.604,23.49,23.52,18.523,0.04%,326652
+2021/7/16,23.68,23.9,23.26,23.9,18.822,1.62%,285238
+2021/7/19,23.29,23.29,22.84,22.92,18.05,-4.10%,544503
+2021/7/20,22.99,23.21,22.949,23.21,18.278,1.27%,641589
+2021/7/21,23.29,23.52,23.29,23.46,18.475,1.08%,330970
+2021/7/22,23.58,23.758,23.21,23.21,18.278,-1.07%,265491
+2021/7/23,23.44,23.85,23.44,23.81,18.751,2.59%,316228
+2021/7/26,23.97,24.1,23.92,24.1,18.979,1.22%,282034
+2021/7/27,24.26,24.26,23.84,23.92,18.838,-0.75%,268597
+2021/7/28,23.93,24.06,23.87,23.91,18.83,-0.04%,497954
+2021/7/29,24.14,24.294,24.06,24.29,19.129,1.59%,516373
+2021/7/30,24.09,24.13,23.91,23.98,18.885,-1.28%,331055
+2021/8/2,23.96,24.08,23.765,23.82,18.759,-0.67%,337206
+2021/8/3,23.656,24,23.605,24,18.901,0.76%,209849
+2021/8/4,23.78,23.8,23.57,23.8,18.743,-0.83%,453804
+2021/8/5,23.66,23.78,23.651,23.7,18.664,-0.42%,183010
+2021/8/6,23.7,23.7,23.5,23.5,18.507,-0.84%,288913
+2021/8/9,23.28,23.31,23.08,23.31,18.357,-0.81%,302415
+2021/8/10,23.26,23.56,23.26,23.55,18.546,1.03%,286770
+2021/8/11,23.52,23.75,23.446,23.75,18.704,0.85%,233396
+2021/8/12,23.67,23.78,23.535,23.65,18.625,-0.42%,522691
+2021/8/13,23.74,23.87,23.72,23.73,18.688,0.34%,197711
+2021/8/16,23.74,23.79,23.58,23.79,18.735,0.25%,286749
+2021/8/17,23.64,23.71,23.38,23.59,18.578,-0.84%,370895
+2021/8/18,23.46,23.46,23.21,23.25,18.31,-1.44%,289093
+2021/8/19,23,23.19,22.8,23.19,18.263,-0.26%,594819
+2021/8/20,22.85,22.91,22.65,22.72,17.893,-2.03%,584971
+2021/8/23,23.07,23.19,23.06,23.1,18.192,1.67%,814374
+2021/8/24,23.29,23.54,23.29,23.51,18.515,1.77%,630995
+2021/8/25,23.52,23.66,23.46,23.59,18.578,0.34%,586505
+2021/8/26,23.52,23.59,23.457,23.49,18.499,-0.42%,499152
+2021/8/27,23.6,23.8,23.55,23.76,18.712,1.15%,395662
+2021/8/30,23.9,23.9,23.7,23.83,18.767,0.29%,341247
+2021/8/31,23.64,23.73,23.57,23.73,18.688,-0.42%,323938
+2021/9/1,23.57,23.72,23.49,23.72,18.68,-0.04%,600447
+2021/9/2,23.75,23.84,23.709,23.71,18.672,-0.04%,155214
+2021/9/3,23.83,24,23.83,24,18.901,1.22%,236708
+2021/9/7,23.8,23.8,23.601,23.72,18.68,-1.17%,337119
+2021/9/8,23.84,23.84,23.63,23.64,18.617,-0.34%,545023
+2021/9/9,23.6,23.757,23.58,23.6,18.586,-0.17%,437980
+2021/9/10,23.84,23.86,23.75,23.81,18.751,0.89%,279241
+2021/9/13,23.73,23.83,23.71,23.82,18.759,0.04%,190974
+2021/9/14,23.87,23.87,23.74,23.77,18.719,-0.21%,345964
+2021/9/15,24.06,24.2,24.03,24.03,18.924,1.09%,375479
+2021/9/16,23.86,23.97,23.77,23.97,18.877,-0.25%,668956
+2021/9/17,23.82,23.823,23.66,23.69,18.656,-1.17%,217517
+2021/9/20,23.43,23.48,23.23,23.38,18.412,-1.31%,307214
+2021/9/21,23.36,23.37,23.155,23.3,18.349,-0.34%,232707
+2021/9/22,23.54,23.72,23.51,23.53,18.53,0.99%,178980
+2021/9/23,23.66,23.9,23.591,23.87,18.798,1.44%,259762
+2021/9/24,23.83,24.03,23.76,23.96,18.869,0.38%,281019
+2021/9/27,24.17,24.33,24.167,24.28,19.121,1.34%,552696
+2021/9/28,24.52,24.52,24.19,24.21,19.066,-0.29%,348771
+2021/9/29,24.09,24.2,24.04,24.08,18.964,-0.54%,501366
+2021/9/30,24.02,24.32,24.02,24.11,18.987,0.12%,308766
+2021/10/1,24.36,24.51,24.275,24.51,19.302,1.66%,500842
+2021/10/4,24.42,24.79,24.42,24.79,19.523,1.14%,493576
+2021/10/5,24.71,24.979,24.689,24.92,19.625,0.52%,329285
+2021/10/6,24.76,24.78,24.561,24.78,19.515,-0.56%,493507
+2021/10/7,24.63,24.89,24.54,24.85,19.57,0.28%,433621
+2021/10/8,25.08,25.13,24.87,24.87,19.586,0.08%,410202
+2021/10/11,25.04,25.12,24.93,25.1,19.767,0.92%,545010
+2021/10/12,25.04,25.074,24.835,24.87,19.586,-0.92%,534811
+2021/10/13,24.95,25.01,24.811,24.97,19.664,0.40%,430236
+2021/10/14,25.27,25.36,25.175,25.335,19.952,1.46%,566968
+2021/10/15,25.57,25.63,25.48,25.54,20.113,0.81%,545201
+2021/10/18,25.67,25.67,25.363,25.38,19.987,-0.63%,482649
+2021/10/19,25.34,25.452,25.291,25.395,19.999,0.06%,408579
+2021/10/20,25.35,25.81,25.35,25.78,20.302,1.52%,1142877
+2021/10/21,25.38,25.45,25.13,25.26,19.893,-2.02%,640959
+2021/10/22,25.37,25.46,25.13,25.31,19.932,0.20%,604124
+2021/10/25,25.62,25.65,25.535,25.59,20.153,1.11%,391856
+2021/10/26,25.49,25.562,25.42,25.5,20.082,-0.35%,668444
+2021/10/27,25.27,25.39,25.13,25.19,19.838,-1.22%,425713
+2021/10/28,25.22,25.33,25.14,25.23,19.869,0.16%,418350
+2021/10/29,25.37,25.37,24.91,25.16,19.814,-0.28%,445486
+2021/11/1,25.234,25.33,25.17,25.26,19.893,0.40%,632241
+2021/11/2,25.24,25.31,25.16,25.23,19.869,-0.12%,396693
+2021/11/3,25.05,25.115,24.91,25,19.688,-0.91%,503057
+2021/11/4,25.24,25.25,24.73,24.75,19.491,-1.00%,474516
+2021/11/5,24.81,24.94,24.68,24.89,19.601,0.57%,621800
+2021/11/8,24.92,24.987,24.88,24.88,19.594,-0.04%,319356
+2021/11/9,24.85,24.97,24.73,24.96,19.657,0.32%,1423831
+2021/11/10,25.05,25.13,24.85,24.86,19.578,-0.40%,631364
+2021/11/11,25.08,25.2,25.077,25.12,19.783,1.05%,370629
+2021/11/12,25.06,25.23,25.06,25.16,19.814,0.16%,375980
+2021/11/15,25.11,25.21,25.02,25.19,19.838,0.12%,438488
+2021/11/16,25.16,25.22,25.09,25.13,19.79,-0.24%,388854
+2021/11/17,25.13,25.28,24.95,25.04,19.72,-0.36%,466760
+2021/11/18,25.08,25.11,24.92,25.06,19.735,0.08%,295421
+2021/11/19,25.28,25.28,24.89,24.91,19.617,-0.60%,310031
+2021/11/22,24.87,25.07,24.86,25,19.688,0.36%,425309
+2021/11/23,25.06,25.24,24.99,25.23,19.869,0.92%,383708
+2021/11/24,25.26,25.44,25.2,25.2,19.846,-0.12%,283728
+2021/11/26,24.62,24.67,24.09,24.28,19.121,-3.65%,305571
+2021/11/29,24.47,24.51,24.11,24.15,19.019,-0.54%,354702
+2021/11/30,23.8,23.95,23.4,23.67,18.641,-1.99%,742564
+2021/12/1,23.72,23.79,23.37,23.37,18.404,-1.27%,578670
+2021/12/2,23.44,23.745,23.312,23.63,18.609,1.11%,655892
+2021/12/3,24.11,24.11,23.62,23.72,18.68,0.38%,514005
+2021/12/6,23.67,23.895,23.6,23.85,18.782,0.55%,296736
+2021/12/7,23.66,24.19,23.63,24.03,18.924,0.75%,712578
+2021/12/8,24.09,24.26,24.05,24.26,19.105,0.96%,659803
+2021/12/9,24.01,24.087,23.96,24,18.901,-1.07%,424165
+2021/12/10,23.54,24.62,23.54,24.1,18.979,0.42%,407921
+2021/12/13,23.86,24.15,23.86,24.04,18.932,-0.25%,336839
+2021/12/14,23.85,23.95,23.83,23.92,18.838,-0.50%,795844
+2021/12/15,23.82,23.949,23.705,23.94,18.853,0.08%,490647
+2021/12/16,24.1,24.26,24.05,24.18,19.042,1.00%,534306
+2021/12/17,24.12,24.16,23.98,23.98,18.885,-0.83%,626796
+2021/12/20,23.8,23.87,23.68,23.87,18.798,-0.46%,1255509
+2021/12/21,24.03,24.26,23.99,24.22,19.074,1.47%,749036
+2021/12/22,24.42,24.58,24.42,24.58,19.357,1.49%,532568
+2021/12/23,22.81,22.97,22.8,22.96,19.391,-6.59%,633954
+2021/12/27,23.06,23.955,22.928,23.3,19.678,1.48%,641107
+2021/12/28,23.2,23.26,23.101,23.14,19.543,-0.69%,970343
+2021/12/29,23.09,23.29,23.079,23.16,19.559,0.09%,1069557
+2021/12/30,23.15,23.27,23.01,23.06,19.475,-0.43%,688466
+2021/12/31,23.15,23.19,23.02,23.06,19.475,0.00%,1148002
+2022/1/3,23,23.12,22.95,23.11,19.517,0.22%,1154273
+2022/1/4,23.229,23.41,23.22,23.35,19.72,1.04%,1224666
+2022/1/5,23.36,23.469,23.25,23.29,19.669,-0.26%,1178556
+2022/1/6,23.27,23.356,23.21,23.32,19.695,0.13%,915022
+2022/1/7,23.41,23.46,23.3,23.4,19.762,0.34%,479511
+2022/1/10,23.7,23.7,23.28,23.37,19.737,-0.13%,868864
+2022/1/11,23.461,23.78,23.37,23.76,20.066,1.67%,702277
+2022/1/12,23.895,24.09,23.87,23.99,20.26,0.97%,1144554
+2022/1/13,23.96,23.96,23.71,23.75,20.058,-1.00%,991277
+2022/1/14,23.8,23.99,23.78,23.98,20.252,0.97%,970693
+2022/1/18,23.98,24.08,23.94,24.04,20.303,0.25%,821136
+2022/1/19,24.28,24.44,24.246,24.32,20.539,1.16%,984137
+2022/1/20,24.35,24.56,24.32,24.34,20.556,0.08%,807253
+2022/1/21,24.39,24.4,24.25,24.29,20.514,-0.21%,785305
+2022/1/24,24.06,24.22,23.88,24.16,20.404,-0.54%,1410838
+2022/1/25,24.09,24.32,24.06,24.28,20.505,0.50%,1055574
+2022/1/26,24.62,24.63,24.354,24.43,20.632,0.62%,673862
+2022/1/27,24.48,24.54,24.34,24.53,20.716,0.41%,861497
+2022/1/28,24.7,24.76,24.57,24.67,20.835,0.57%,734077
+2022/1/31,24.98,25,24.61,24.74,20.894,0.28%,698537
+2022/2/1,24.87,25.09,24.84,25.08,21.181,1.37%,806514
+2022/2/2,25.22,25.24,25.043,25.23,21.308,0.60%,1487143
+2022/2/3,24.96,25.25,24.91,25.19,21.274,-0.16%,1513231
+2022/2/4,25.2,25.36,25.19,25.27,21.341,0.32%,1035736
+2022/2/7,25.29,25.35,25.22,25.32,21.384,0.20%,881622
+2022/2/8,25.23,25.26,25.09,25.22,21.299,-0.39%,1269478
+2022/2/9,25.28,25.52,25.27,25.46,21.502,0.95%,1192227
+2022/2/10,25.49,25.79,25.31,25.35,21.409,-0.43%,2382981
+2022/2/11,25.31,25.62,25.255,25.57,21.595,0.87%,2142022
+2022/2/14,25.37,25.697,25.34,25.63,21.645,0.23%,1264267
+2022/2/15,25.38,25.46,25.25,25.39,21.443,-0.94%,1223218
+2022/2/16,25.58,25.79,25.52,25.56,21.586,0.67%,1236825
+2022/2/17,25.67,25.79,25.58,25.7,21.705,0.55%,1087914
+2022/2/18,25.691,25.82,25.6,25.75,21.747,0.19%,1422783
+2022/2/22,26.15,26.23,26,26.08,22.025,1.28%,2799115
+2022/2/23,26.13,26.336,26.09,26.27,22.186,0.73%,2739286
+2022/2/24,27.23,27.42,26.23,26.44,22.33,0.65%,7120906
+2022/2/25,26.19,26.19,25.84,26.05,22,-1.48%,11636434
+2022/2/28,26.29,26.46,26.259,26.42,22.313,1.42%,3575643
+2022/3/1,27.11,27.526,27.014,27.45,23.182,3.90%,4367178
+2022/3/2,27.93,28.21,27.63,28.12,23.748,2.44%,3078489
+2022/3/3,28.51,29,28.15,28.4,23.985,1.00%,4173384
+2022/3/4,29.43,29.5,28.76,29.25,24.703,2.99%,3928958
+2022/3/7,29.98,30.74,29.79,30.58,25.826,4.55%,7708351
+2022/3/8,31.29,31.47,29.961,31.46,26.569,2.88%,8590026
+2022/3/9,30.26,30.26,28.42,28.78,24.306,-8.52%,6638047
+2022/3/10,28.96,29.898,28.25,29.22,24.677,1.53%,3373444
+2022/3/11,29.65,29.89,29.25,29.63,25.024,1.40%,2682259
+2022/3/14,29.13,29.4,27.69,27.75,23.436,-6.34%,3512337
+2022/3/15,27.07,27.74,27.06,27.59,23.301,-0.58%,3667561
+2022/3/16,28.23,28.23,27.19,27.29,23.047,-1.09%,2472990
+2022/3/17,27.62,28.11,27.62,28.03,23.672,2.71%,2584915
+2022/3/18,28.05,28.12,27.7,28.08,23.715,0.18%,1534004
+2022/3/21,28.47,28.66,28.27,28.64,24.187,1.99%,1625979
+2022/3/22,28.66,28.67,28.33,28.51,24.078,-0.45%,1938073
+2022/3/23,29.03,29.32,28.92,29.24,24.694,2.56%,2009880
+2022/3/24,29.38,29.44,29.15,29.37,24.804,0.44%,1669900
+2022/3/25,29.15,29.42,29.1,29.34,24.779,-0.10%,1420115
+2022/3/28,28.92,28.92,28.51,28.56,24.12,-2.66%,1656021
+2022/3/29,28.18,28.48,28.03,28.45,24.027,-0.39%,2094472
+2022/3/30,28.74,28.928,28.691,28.83,24.348,1.34%,1480888
+2022/3/31,28.82,28.87,28.37,28.43,24.01,-1.39%,1603752
+2022/4/1,28.45,28.559,28.33,28.44,24.019,0.04%,1131967
+2022/4/4,28.65,28.758,28.54,28.66,24.204,0.77%,1068779
+2022/4/5,28.87,28.948,28.58,28.6,24.154,-0.21%,1294182
+2022/4/6,28.77,28.84,28.35,28.48,24.052,-0.42%,1254529
+2022/4/7,28.49,28.64,28.31,28.58,24.137,0.35%,990707
+2022/4/8,28.65,28.85,28.57,28.83,24.348,0.87%,1902509
+2022/4/11,28.98,28.98,28.6,28.79,24.314,-0.14%,1422483
+2022/4/12,29.24,29.3,29.041,29.22,24.677,1.49%,1970598
+2022/4/13,29.39,29.699,29.2,29.67,25.057,1.54%,2009123
+2022/4/14,29.58,29.89,29.464,29.84,25.201,0.57%,1531949
+2022/4/18,29.87,30.472,29.87,30.22,25.522,1.27%,1664780
+2022/4/19,29.69,29.7,29.476,29.62,25.015,-1.99%,1736630
+2022/4/20,29.66,29.68,29.43,29.65,25.04,0.10%,1437067
+2022/4/21,29.67,29.7,29.503,29.66,25.049,0.03%,1321085
+2022/4/22,29.53,29.539,29.15,29.19,24.652,-1.58%,1720233
+2022/4/25,28.61,28.99,28.54,28.99,24.483,-0.69%,2344034
+2022/4/26,29.08,29.14,28.803,29.03,24.517,0.14%,1859151
+2022/4/27,29.1,29.4,29.03,29.32,24.762,1.00%,1761670
+2022/4/28,29.24,29.32,29.054,29.29,24.736,-0.10%,1423817
+2022/4/29,29.42,29.5,29.16,29.19,24.652,-0.34%,1465616
+2022/5/2,29.11,29.205,28.771,29.18,24.644,-0.03%,1100808
+2022/5/3,29.25,29.39,29.002,29.05,24.534,-0.45%,1774747
+2022/5/4,29.5,29.7,29.28,29.68,25.066,2.17%,1185077
+2022/5/5,29.69,29.69,29.33,29.54,24.948,-0.47%,1883844
+2022/5/6,29.63,29.63,29.07,29.19,24.652,-1.18%,1458207
+2022/5/9,28.69,28.69,28.11,28.17,23.791,-3.49%,1826251
+2022/5/10,28.24,28.41,28.05,28.15,23.774,-0.07%,2152379
+2022/5/11,28.55,28.74,28.51,28.67,24.213,1.85%,1576753
+2022/5/12,28.44,28.66,28.302,28.59,24.145,-0.28%,1231270
+2022/5/13,28.65,28.875,28.5,28.86,24.373,0.94%,1267354
+2022/5/16,29.14,29.33,29.089,29.3,24.745,1.52%,856071
+2022/5/17,29.42,29.51,29.27,29.29,24.736,-0.03%,3215128
+2022/5/18,29.26,29.26,28.68,28.75,24.28,-1.84%,1147744
+2022/5/19,28.66,29.12,28.65,29.03,24.517,0.97%,1120180
+2022/5/20,29.03,29.13,28.9,29.07,24.551,0.14%,1354503
+2022/5/23,29.16,29.27,29.02,29.25,24.703,0.62%,1291313
+2022/5/24,29.27,29.27,29.03,29.2,24.66,-0.17%,1421262
+2022/5/25,29.15,29.216,29.06,29.21,24.669,0.03%,893001
+2022/5/26,29.14,29.539,29.081,29.36,24.796,0.51%,1133036
+2022/5/27,29.33,29.56,29.297,29.56,24.964,0.68%,981460
+2022/5/31,29.82,29.82,29.04,29.2,24.66,-1.22%,1221069
+2022/6/1,29.36,29.47,29.21,29.35,24.787,0.51%,886206
+2022/6/2,29.54,29.865,29.483,29.83,25.192,1.64%,1491803
+2022/6/3,29.68,29.79,29.583,29.78,25.15,-0.17%,898285
+2022/6/6,29.98,30.05,29.837,30,25.336,0.74%,728221
+2022/6/7,29.84,30.09,29.75,30.07,25.395,0.23%,806036
+2022/6/8,30.16,30.31,30.02,30.1,25.421,0.10%,1568430
+2022/6/9,29.87,30.25,29.81,30.17,25.48,0.23%,1127104
+2022/6/10,29.89,29.97,29.74,29.88,25.235,-0.96%,1135644
+2022/6/13,29.63,29.63,29.123,29.43,24.855,-1.51%,1800261
+2022/6/14,29.39,29.4,28.77,28.91,24.416,-1.77%,1787590
+2022/6/15,29.04,29.228,28.935,29.07,24.551,0.55%,1181401
+2022/6/16,29.1,29.249,28.91,29.2,24.66,0.45%,1541643
+2022/6/17,29.03,29.07,28.46,28.6,24.154,-2.05%,1587174
+2022/6/21,28.64,28.821,28.41,28.48,24.052,-0.42%,2157179
+2022/6/22,27.89,28.23,27.81,28.05,23.689,-1.51%,3838121
+2022/6/23,27.96,27.98,27.33,27.33,23.081,-2.57%,2586994
+2022/6/24,27.36,27.517,27.155,27.47,23.206,0.51%,2206594
+2022/6/27,27.42,27.55,27.22,27.48,23.214,0.04%,2258478
+2022/6/28,27.52,27.696,27.4,27.64,23.349,0.58%,1486679
+2022/6/29,27.8,27.895,27.44,27.45,23.189,-0.69%,659354
+2022/6/30,27.19,27.26,26.7,26.76,22.606,-2.51%,1433966
+2022/7/1,26.82,26.87,26.57,26.63,22.496,-0.49%,1188249
+2022/7/5,26.23,26.23,25.39,25.49,21.533,-4.28%,3778599
+2022/7/6,25.54,25.56,25.09,25.29,21.364,-0.78%,3863699
+2022/7/7,25.73,26.179,25.73,26.02,21.981,2.89%,2647841
+2022/7/8,26.11,26.32,25.95,26.26,22.183,0.92%,1399413
+2022/7/11,26.38,26.44,26.17,26.31,22.226,0.19%,672666
+2022/7/12,25.41,25.97,25.26,25.48,21.524,-3.15%,1278071
+2022/7/13,25.45,25.865,25.29,25.62,21.643,0.55%,1260780
+2022/7/14,25.23,25.416,25.02,25.32,21.389,-1.17%,2084374
+2022/7/15,25.46,25.66,25.323,25.63,21.651,1.22%,1108349
+2022/7/18,26.18,26.35,26.13,26.13,22.074,1.95%,608160
+2022/7/19,25.91,26.16,25.87,26.14,22.082,0.04%,3340878
+2022/7/20,26.16,26.25,26.034,26.18,22.116,0.15%,6822521
+2022/7/21,25.8,26.01,25.73,25.86,21.845,-1.22%,3083124
+2022/7/22,25.85,26.133,25.695,25.74,21.744,-0.46%,1207226
+2022/7/25,26.01,26.151,25.885,26.13,22.074,1.52%,1350703
+2022/7/26,26.56,26.61,26.28,26.4,22.302,1.03%,790593
+2022/7/27,26.63,26.847,26.51,26.81,22.648,1.55%,810123
+2022/7/28,27,27.07,26.786,26.88,22.707,0.26%,811761
+2022/7/29,26.72,27.372,26.72,27.1,22.893,0.82%,1470608
+2022/8/1,26.64,26.691,26.365,26.63,22.496,-1.73%,805163
+2022/8/2,26.5,26.575,26.25,26.28,22.2,-1.31%,1014133
+2022/8/3,26.54,26.55,26.05,26.24,22.166,-0.15%,1624524
+2022/8/4,26.18,26.51,26.175,26.4,22.302,0.61%,1446853
+2022/8/5,26.2,26.539,26.102,26.29,22.209,-0.42%,834420
+2022/8/8,26.27,26.5,26.27,26.38,22.285,0.34%,592555
+2022/8/9,26.72,26.83,26.65,26.67,22.53,1.10%,1015982
+2022/8/10,26.88,27.15,26.77,27,22.809,1.24%,982228
+2022/8/11,27.36,27.56,27.271,27.48,23.214,1.78%,807154
+2022/8/12,27.31,27.544,27.28,27.51,23.239,0.11%,1287887
+2022/8/15,26.85,27.22,26.811,27.17,22.952,-1.24%,691019
+2022/8/16,27.16,27.28,26.939,26.96,22.775,-0.77%,1341504
+2022/8/17,27.08,27.08,26.839,27.02,22.825,0.22%,645420
+2022/8/18,27.05,27.157,26.89,27.03,22.834,0.04%,614319
+2022/8/19,27,27.169,26.85,27.14,22.927,0.41%,704273
+2022/8/22,27.08,27.39,26.915,27.3,23.062,0.59%,649899
+2022/8/23,27.42,27.72,27.42,27.54,23.265,0.88%,468361
+2022/8/24,27.81,27.81,27.481,27.67,23.375,0.47%,583484
+2022/8/25,27.99,27.99,27.48,27.55,23.273,-0.43%,902227
+2022/8/26,27.71,27.83,27.525,27.74,23.434,0.69%,379175
+2022/8/29,27.61,27.84,27.52,27.76,23.451,0.07%,607445
+2022/8/30,27.41,27.41,27.13,27.28,23.045,-1.73%,728766
+2022/8/31,27.08,27.14,26.92,26.94,22.758,-1.25%,482110
+2022/9/1,26.59,26.66,26.39,26.44,22.335,-1.86%,1229913
+2022/9/2,26.65,26.698,26.48,26.5,22.386,0.23%,736962
+2022/9/6,26.5,26.5,26.3,26.34,22.251,-0.60%,560582
+2022/9/7,26.18,26.43,26.02,26.05,22.006,-1.10%,594212
+2022/9/8,26.13,26.21,25.98,26.16,22.099,0.42%,569983
+2022/9/9,26.36,26.669,26.36,26.61,22.479,1.72%,450638
+2022/9/12,26.86,27.18,26.79,27.11,22.901,1.88%,399552
+2022/9/13,27.25,27.25,26.802,26.93,22.749,-0.66%,573444
+2022/9/14,26.97,27.02,26.87,26.94,22.758,0.04%,455355
+2022/9/15,26.59,26.65,26.354,26.46,22.352,-1.78%,524452
+2022/9/16,26.35,26.41,26.215,26.34,22.251,-0.45%,1190772
+2022/9/19,26.14,26.44,26.05,26.42,22.319,0.30%,546240
+2022/9/20,26.41,26.61,26.292,26.52,22.403,0.38%,1464281
+2022/9/21,26.65,26.71,26.29,26.38,22.285,-0.53%,731484
+2022/9/22,26.66,26.72,26.29,26.33,22.243,-0.19%,1383033
+2022/9/23,25.68,25.68,25.5,25.56,21.592,-2.92%,1963089
+2022/9/26,25.49,25.6,25.04,25.12,21.22,-1.72%,1927054
+2022/9/27,25.36,25.475,25.132,25.15,21.246,0.12%,1464395
+2022/9/28,25.26,25.64,25.22,25.63,21.651,1.91%,740613
+2022/9/29,25.63,25.7,25.344,25.6,21.626,-0.12%,936683
+2022/9/30,25.45,25.649,25.28,25.34,21.406,-1.02%,893110
+2022/10/3,25.54,25.699,25.46,25.66,21.677,1.26%,1305454
+2022/10/4,26.09,26.29,26.07,26.21,22.141,2.14%,633726
+2022/10/5,26.21,26.58,26.12,26.57,22.445,1.37%,853801
+2022/10/6,26.48,26.62,26.399,26.6,22.471,0.11%,590389
+2022/10/7,26.59,26.84,26.5,26.71,22.564,0.41%,789539
+2022/10/10,26.91,27,26.52,26.57,22.445,-0.52%,540844
+2022/10/11,26.4,26.55,26.26,26.38,22.285,-0.72%,421953
+2022/10/12,26.48,26.55,26.36,26.44,22.335,0.23%,561535
+2022/10/13,26.32,26.766,26.24,26.67,22.53,0.87%,491486
+2022/10/14,26.55,26.621,26.26,26.32,22.234,-1.31%,497315
+2022/10/17,26.37,26.46,26.244,26.25,22.175,-0.27%,565209
+2022/10/18,26.25,26.33,25.955,26.13,22.074,-0.46%,998826
+2022/10/19,25.89,26.08,25.87,26.01,21.972,-0.46%,1438839
+2022/10/20,26.24,26.335,26.03,26.07,22.023,0.23%,536449
+2022/10/21,25.93,26.28,25.93,26.25,22.175,0.69%,575872
+2022/10/24,26.21,26.35,26.18,26.2,22.133,-0.19%,547286
+2022/10/25,26.22,26.39,26.14,26.33,22.243,0.50%,817360
+2022/10/26,26.42,26.68,26.392,26.66,22.521,1.25%,560816
+2022/10/27,26.64,26.67,26.41,26.5,22.386,-0.60%,491211
+2022/10/28,26.25,26.328,26.05,26.28,22.2,-0.83%,832477
+2022/10/31,26.32,26.5,26.251,26.36,22.268,0.30%,888055
+2022/11/1,26.63,26.69,26.45,26.57,22.445,0.80%,421692
+2022/11/2,26.61,26.942,26.555,26.76,22.606,0.72%,442021
+2022/11/3,26.49,26.775,26.43,26.65,22.513,-0.41%,589823
+2022/11/4,27.25,27.42,27.14,27.38,23.13,2.74%,533816
+2022/11/7,27.35,27.487,27.27,27.3,23.062,-0.29%,1167011
+2022/11/8,27.28,27.36,27.041,27.09,22.885,-0.77%,430024
+2022/11/9,26.91,27.03,26.77,26.81,22.648,-1.03%,427046
+2022/11/10,26.91,27.04,26.8,26.93,22.749,0.45%,756275
+2022/11/11,27.3,27.48,27.16,27.27,23.037,1.26%,526419
+2022/11/14,27.27,27.443,27.095,27.1,22.893,-0.62%,475665
+2022/11/15,27.11,27.5,26.99,27.37,23.121,1.00%,920738
+2022/11/16,27.1,27.118,26.95,27.06,22.859,-1.13%,482222
+2022/11/17,26.8,26.86,26.62,26.71,22.564,-1.29%,572768
+2022/11/18,26.46,26.69,26.43,26.66,22.521,-0.19%,1148843
+2022/11/21,26.48,26.664,26.192,26.62,22.488,-0.15%,1079225
+2022/11/22,26.81,26.94,26.785,26.81,22.648,0.71%,396965
+2022/11/23,26.68,26.77,26.6,26.71,22.564,-0.37%,485739
+2022/11/25,26.73,26.805,26.44,26.45,22.344,-0.97%,115429
+2022/11/28,26.14,26.5,26.12,26.31,22.226,-0.53%,834595
+2022/11/29,26.56,26.694,26.48,26.55,22.428,0.91%,820693
+2022/11/30,26.94,27.04,26.759,27,22.809,1.69%,865396
+2022/12/1,27.16,27.172,26.73,26.8,22.64,-0.74%,2698958
+2022/12/2,26.59,26.76,26.49,26.56,22.437,-0.90%,1309298
+2022/12/5,26.68,26.71,25.97,26.01,21.972,-2.07%,848620
+2022/12/6,25.84,26.17,25.69,25.79,21.786,-0.85%,1616554
+2022/12/7,25.89,25.99,25.66,25.82,21.812,0.12%,1731111
+2022/12/8,25.99,26.01,25.745,25.89,21.871,0.27%,1056856
+2022/12/9,25.95,26.07,25.74,25.87,21.854,-0.08%,7313476
+2022/12/12,25.93,26.14,25.92,26.05,22.006,0.70%,3025147
+2022/12/13,26.47,26.64,26.47,26.54,22.42,1.88%,1405098
+2022/12/14,26.54,26.75,26.52,26.66,22.521,0.45%,2427260
+2022/12/15,24.11,24.16,23.89,24.01,22.418,-9.94%,1420222
+2022/12/16,23.78,23.882,23.725,23.83,22.25,-0.75%,1302213
+2022/12/19,23.78,23.78,23.61,23.67,22.101,-0.67%,685227
+2022/12/20,23.76,24,23.76,23.93,22.343,1.10%,1766724
+2022/12/21,24.07,24.209,24.07,24.2,22.596,1.13%,880447
+2022/12/22,24.08,24.13,23.93,24.02,22.427,-0.74%,969135
+2022/12/23,24.25,24.34,24.122,24.31,22.698,1.21%,814567
+2022/12/27,24.34,24.63,24.26,24.41,22.792,0.41%,1007293
+2022/12/28,24.11,24.452,24.07,24.37,22.754,-0.16%,1567901
+2022/12/29,24.19,24.37,24.18,24.37,22.754,0.00%,1014450
+2022/12/30,24.41,24.49,24.3,24.49,22.866,0.49%,2187991
+2023/1/3,24.31,24.41,23.95,24.01,22.418,-1.96%,1055377
+2023/1/4,23.78,23.79,23.54,23.61,22.045,-1.67%,1555387
+2023/1/5,23.52,23.56,23.37,23.5,21.942,-0.47%,916152
+2023/1/6,23.63,23.73,23.49,23.645,22.077,0.62%,1094347
+2023/1/9,23.87,23.96,23.75,23.78,22.203,0.57%,740971
+2023/1/10,23.75,23.9,23.69,23.75,22.175,-0.13%,2036338
+2023/1/11,24,24,23.801,23.94,22.353,0.80%,708030
+2023/1/12,24.12,24.33,24.03,24.23,22.624,1.21%,1198125
+2023/1/13,24.22,24.47,24.2,24.47,22.848,0.99%,737476
+2023/1/17,24.41,24.6,24.394,24.6,22.969,0.53%,792044
+2023/1/18,24.73,24.78,24.4,24.45,22.829,-0.61%,1318198
+2023/1/19,24.46,24.626,24.442,24.51,22.885,0.25%,559453
+2023/1/20,24.58,24.6,24.47,24.56,22.932,0.20%,1273652
+2023/1/23,24.51,24.62,24.41,24.62,22.988,0.24%,1187893
+2023/1/24,24.61,24.63,24.445,24.51,22.885,-0.45%,822318
+2023/1/25,24.44,24.515,24.34,24.49,22.866,-0.08%,1220692
+2023/1/26,24.64,24.699,24.51,24.69,23.053,0.82%,560271
+2023/1/27,24.62,24.67,24.43,24.5,22.876,-0.77%,545159
+2023/1/30,24.53,24.58,24.37,24.38,22.764,-0.49%,1147945
+2023/1/31,24.38,24.7,24.349,24.65,23.016,1.11%,968654
+2023/2/1,24.48,24.51,24.058,24.3,22.689,-1.42%,944751
+2023/2/2,24.22,24.43,24.14,24.14,22.54,-0.66%,1384785
+2023/2/3,24.01,24.13,23.7,23.7,22.129,-1.82%,1699999
+2023/2/6,23.7,23.725,23.403,23.65,22.082,-0.21%,1520481
+2023/2/7,23.7,24,23.7,23.97,22.381,1.35%,1252492
+2023/2/8,23.96,24.1,23.8,23.93,22.343,-0.17%,1513623
+2023/2/9,23.94,23.969,23.75,23.82,22.241,-0.46%,990726
+2023/2/10,23.91,24.075,23.91,24.07,22.474,1.05%,534307
+2023/2/13,23.99,24.12,23.954,24.05,22.455,-0.08%,554833
+2023/2/14,24,24.2,23.939,24.116,22.517,0.27%,655585
+2023/2/15,23.92,23.92,23.744,23.86,22.278,-1.06%,1052037
+2023/2/16,23.81,23.93,23.8,23.81,22.231,-0.21%,1086324
+2023/2/17,23.59,23.76,23.54,23.74,22.166,-0.29%,1723681
+2023/2/21,23.92,24.01,23.8,23.92,22.334,0.76%,366153
+2023/2/22,23.85,23.88,23.67,23.69,22.119,-0.96%,632350
+2023/2/23,23.78,23.86,23.6,23.69,22.119,0.00%,643654
+2023/2/24,23.5,23.65,23.375,23.57,22.007,-0.51%,403677
+2023/2/27,23.23,23.69,23.15,23.66,22.091,0.38%,386761
+2023/2/28,23.73,23.73,23.56,23.59,22.026,-0.30%,748606
+2023/3/1,23.69,23.94,23.66,23.92,22.334,1.40%,628983
+2023/3/2,23.84,23.97,23.776,23.875,22.292,-0.19%,1116641
+2023/3/3,23.9,24.25,23.851,24.24,22.633,1.53%,705586
+2023/3/6,23.92,24.1,23.902,24.08,22.484,-0.66%,573634
+2023/3/7,23.98,23.98,23.66,23.69,22.119,-1.62%,506346
+2023/3/8,23.61,23.689,23.51,23.565,22.003,-0.53%,3165698
+2023/3/9,23.68,23.7,23.26,23.28,21.737,-1.21%,590317
+2023/3/10,23.29,23.44,23.27,23.39,21.839,0.47%,714906
+2023/3/13,23.21,23.575,23.189,23.35,21.802,-0.17%,659992
+2023/3/14,23.28,23.43,23.18,23.23,21.69,-0.51%,607580
+2023/3/15,22.91,23,22.68,22.864,21.348,-1.58%,1072771
+2023/3/16,22.78,23.035,22.67,22.99,21.466,0.55%,1329023
+2023/3/17,23.02,23.05,22.765,22.88,21.363,-0.48%,792317
+2023/3/20,22.8,22.93,22.78,22.9,21.382,0.09%,671237
+2023/3/21,22.99,23.03,22.795,22.91,21.391,0.04%,744557
+2023/3/22,22.94,23.04,22.823,22.91,21.391,0.00%,707708
+2023/3/23,22.99,23.08,22.75,22.79,21.279,-0.52%,812615
+2023/3/24,22.67,22.86,22.635,22.79,21.429,0.00%,998154
+2023/3/27,22.79,23.07,22.752,23.05,21.673,1.14%,483322
+2023/3/28,23.04,23.25,23.04,23.17,21.786,0.52%,685778
+2023/3/29,23.18,23.27,23.06,23.09,21.711,-0.35%,744474
+2023/3/30,23.16,23.2,23.08,23.17,21.786,0.35%,556134
+2023/3/31,23.22,23.49,23.22,23.49,22.087,1.38%,923893
+2023/4/3,23.76,23.85,23.61,23.67,22.256,0.77%,585866
+2023/4/4,23.68,23.7,23.53,23.63,22.219,-0.17%,425906
+2023/4/5,23.64,23.72,23.6,23.66,22.247,0.13%,663215
+2023/4/6,23.69,23.69,23.52,23.64,22.228,-0.08%,1076639
+2023/4/10,23.59,23.685,23.561,23.64,22.228,0.00%,617056
+2023/4/11,23.66,23.845,23.66,23.83,22.407,0.80%,546083
+2023/4/12,23.83,23.96,23.78,23.92,22.491,0.38%,840182
+2023/4/13,24.03,24.08,23.92,23.98,22.548,0.25%,773588
+2023/4/14,23.95,24.03,23.79,24,22.567,0.08%,1075068
+2023/4/17,24,24.05,23.92,24.04,22.604,0.17%,545755
+2023/4/18,24.03,24.235,23.99,24.16,22.717,0.50%,486704
+2023/4/19,23.88,24.015,23.82,23.84,22.416,-1.32%,769158
+2023/4/20,23.61,23.68,23.51,23.62,22.209,-0.92%,602248
+2023/4/21,23.6,23.63,23.392,23.46,22.059,-0.68%,1267704
+2023/4/24,23.61,23.61,23.35,23.47,22.068,0.04%,736274
+2023/4/25,23.33,23.33,23.085,23.19,21.805,-1.19%,986145
+2023/4/26,23.15,23.2,22.93,22.94,21.57,-1.08%,4590025
+2023/4/27,22.91,22.98,22.81,22.92,21.551,-0.09%,877016
+2023/4/28,22.88,23.11,22.83,23.11,21.73,0.83%,1044352
+2023/5/1,23.03,23.16,22.86,22.98,21.607,-0.56%,1488513
+2023/5/2,22.84,22.96,22.62,22.66,21.307,-1.39%,952700
+2023/5/3,22.43,22.54,22.36,22.46,21.119,-0.88%,765614
+2023/5/4,22.41,22.64,22.38,22.51,21.166,0.22%,1285301
+2023/5/5,22.68,22.96,22.68,22.93,21.56,1.87%,972231
+2023/5/8,23.05,23.16,23.03,23.05,21.673,0.52%,753856
+2023/5/9,22.97,23.05,22.82,23.04,21.664,-0.04%,413242
+2023/5/10,22.93,23,22.85,22.91,21.542,-0.56%,1587068
+2023/5/11,22.68,22.73,22.55,22.58,21.231,-1.44%,1725336
+2023/5/12,22.69,22.69,22.48,22.54,21.194,-0.18%,842181
+2023/5/15,22.34,22.88,21.9,22.78,21.419,1.06%,560526
+2023/5/16,22.75,22.781,22.48,22.5,21.156,-1.23%,1123130
+2023/5/17,22.6,22.66,22.419,22.61,21.26,0.49%,1661446
+2023/5/18,22.35,22.54,22.303,22.49,21.147,-0.53%,975857
+2023/5/19,22.66,22.73,22.43,22.47,21.128,-0.09%,538146
+2023/5/22,22.38,22.519,22.38,22.48,21.137,0.04%,638388
+2023/5/23,22.48,22.547,22.4,22.41,21.071,-0.31%,826540
+2023/5/24,22.49,22.58,22.32,22.41,21.071,0.00%,512831
+2023/5/25,22.27,22.33,22.06,22.2,20.874,-0.94%,921094
+2023/5/26,22.39,22.45,22.36,22.43,21.09,1.04%,1008796
+2023/5/30,22.16,22.16,21.91,21.98,20.667,-2.01%,1779788
+2023/5/31,21.83,21.98,21.79,21.87,20.564,-0.50%,2114437
+2023/6/1,21.98,22.23,21.98,22.13,20.808,1.19%,1483427
+2023/6/2,22.32,22.4,22.22,22.37,21.034,1.08%,1074492
+2023/6/5,22.5,22.545,22.38,22.38,21.043,0.04%,712201
+2023/6/6,22.38,22.54,22.365,22.49,21.147,0.49%,608935
+2023/6/7,22.55,22.66,22.505,22.54,21.194,0.22%,1174070
+2023/6/8,22.58,22.75,22.46,22.68,21.325,0.62%,468966
+2023/6/9,22.68,22.78,22.625,22.64,21.288,-0.18%,460191
+2023/6/12,22.51,22.572,22.4,22.48,21.137,-0.71%,764656
+2023/6/13,22.78,22.855,22.74,22.74,21.382,1.16%,1224843
+2023/6/14,22.83,22.9,22.76,22.8,21.438,0.26%,950155
+2023/6/15,23.01,23.427,23.01,23.38,21.984,2.54%,1144874
+2023/6/16,23.58,23.84,23.58,23.82,22.397,1.88%,979430
+2023/6/20,23.6,23.6,23.44,23.51,22.106,-1.30%,762272
+2023/6/21,23.42,23.73,23.42,23.7,22.284,0.81%,1185220
+2023/6/22,23.39,23.47,23.23,23.36,21.965,-1.43%,1041219
+2023/6/23,23,23.111,22.941,23.11,21.73,-1.07%,2129414
+2023/6/26,23.19,23.32,23.09,23.17,21.786,0.26%,706657
+2023/6/27,22.8,22.87,22.66,22.7,21.522,-2.03%,979213
+2023/6/28,22.47,22.575,22.389,22.43,21.266,-1.19%,1055843
+2023/6/29,22.38,22.51,22.3,22.44,21.276,0.04%,691225
+2023/6/30,22.6,22.93,22.58,22.77,21.588,1.47%,917789
+2023/7/3,22.84,22.98,22.81,22.87,21.683,0.44%,636510
+2023/7/5,23.05,23.122,22.88,22.96,21.769,0.39%,807540
+2023/7/6,22.89,22.95,22.69,22.89,21.702,-0.30%,827496
+2023/7/7,22.83,23.02,22.83,22.9,21.712,0.04%,619981
+2023/7/10,22.96,23.125,22.96,23.05,21.854,0.66%,957090
+2023/7/11,23.15,23.23,23.09,23.21,22.006,0.69%,594225
+2023/7/12,23.42,23.49,23.23,23.29,22.081,0.34%,858197
+2023/7/13,23.33,23.59,23.33,23.59,22.366,1.29%,904345
+2023/7/14,23.66,23.67,23.48,23.57,22.347,-0.08%,587354
+2023/7/17,23.45,23.505,23.36,23.41,22.195,-0.68%,450254
+2023/7/18,23.55,23.74,23.49,23.69,22.461,1.20%,648009
+2023/7/19,23.92,24.06,23.8,23.92,22.679,0.97%,3177123
+2023/7/20,24.08,24.12,23.935,24.06,22.812,0.59%,894886
+2023/7/21,24.18,24.18,23.94,24.14,22.887,0.33%,830973
+2023/7/24,24.36,24.639,24.31,24.51,23.238,1.53%,522001
+2023/7/25,24.41,24.62,24.41,24.59,23.314,0.33%,538604
+2023/7/26,24.52,24.59,24.467,24.54,23.267,-0.20%,368115
+2023/7/27,24.52,24.52,24.38,24.39,23.124,-0.61%,403752
+2023/7/28,24.42,24.565,24.3,24.44,23.172,0.21%,452591
+2023/7/31,24.36,24.44,24.25,24.44,23.172,0.00%,424114
+2023/8/1,24.3,24.41,24.25,24.36,23.096,-0.33%,576800
+2023/8/2,24.3,24.3,23.95,24.03,22.783,-1.35%,582435
+2023/8/3,23.98,24.151,23.94,24.15,22.897,0.50%,417339
+2023/8/4,24.18,24.21,24.07,24.13,22.878,-0.08%,273742
+2023/8/7,24.16,24.16,24.01,24.1,22.849,-0.12%,263774
+2023/8/8,23.8,24.13,23.72,24.1,22.849,0.00%,1450141
+2023/8/9,24.27,24.38,24.22,24.37,23.105,1.12%,458030
+2023/8/10,24.31,24.41,24.173,24.23,22.973,-0.57%,2030351
+2023/8/11,24.19,24.31,24.133,24.19,22.935,-0.17%,530588
+2023/8/14,24.06,24.11,23.98,24.05,22.802,-0.58%,263113
+2023/8/15,23.99,23.99,23.75,23.75,22.518,-1.25%,401801
+2023/8/16,23.85,23.925,23.75,23.76,22.527,0.04%,967320
+2023/8/17,24,24.03,23.88,23.88,22.641,0.51%,397024
+2023/8/18,23.96,24.091,23.891,24.08,22.83,0.84%,277003
+2023/8/21,24.2,24.231,23.96,24.01,22.764,-0.29%,399061
+2023/8/22,24.06,24.079,23.905,23.95,22.707,-0.25%,836038
+2023/8/23,23.93,24.165,23.915,24.07,22.821,0.50%,326298
+2023/8/24,24.03,24.2,23.99,24.16,22.906,0.37%,291675
+2023/8/25,24.31,24.49,24.26,24.45,23.181,1.20%,319836
+2023/8/28,24.44,24.535,24.372,24.45,23.181,0.00%,432447
+2023/8/29,24.38,24.498,24.335,24.47,23.2,0.08%,265366
+2023/8/30,24.54,24.63,24.39,24.42,23.153,-0.20%,1252873
+2023/8/31,24.46,24.53,24.36,24.45,23.181,0.12%,392605
+2023/9/1,24.66,24.73,24.555,24.59,23.314,0.57%,368335
+2023/9/5,24.69,24.745,24.619,24.69,23.409,0.41%,206870
+2023/9/6,24.58,24.66,24.509,24.59,23.314,-0.41%,280895
+2023/9/7,24.51,24.51,24.42,24.5,23.229,-0.37%,348705
+2023/9/8,24.57,24.655,24.52,24.58,23.305,0.33%,320077
+2023/9/11,24.78,24.83,24.7,24.77,23.485,0.77%,1564194
+2023/9/12,24.73,24.8,24.68,24.74,23.456,-0.12%,955387
+2023/9/13,24.77,24.86,24.72,24.86,23.57,0.49%,591653
+2023/9/14,24.92,25.06,24.9,25.02,23.722,0.64%,340011
+2023/9/15,24.94,24.98,24.86,24.89,23.598,-0.52%,227821
+2023/9/18,24.89,24.905,24.71,24.79,23.504,-0.40%,463223
+2023/9/19,24.85,24.9,24.78,24.84,23.551,0.20%,696857
+2023/9/20,24.66,24.82,24.58,24.58,23.305,-1.05%,379324
+2023/9/21,24.63,24.695,24.46,24.49,23.219,-0.37%,347369
+2023/9/22,24.37,24.47,24.29,24.35,23.264,-0.57%,651132
+2023/9/25,24.25,24.3,24.1,24.16,23.083,-0.78%,361604
+2023/9/26,24.07,24.14,24.025,24.14,23.064,-0.08%,284444
+2023/9/27,24.16,24.295,24.16,24.22,23.14,0.33%,358100
+2023/9/28,24.22,24.34,24.192,24.25,23.169,0.12%,609382
+2023/9/29,24.33,24.34,23.95,24,22.93,-1.03%,471934
+2023/10/2,23.94,23.97,23.8,23.85,22.787,-0.62%,524574
+2023/10/3,23.73,23.77,23.62,23.74,22.681,-0.46%,280007
+2023/10/4,23.55,23.55,23.182,23.23,22.194,-2.15%,481615
+2023/10/5,23.05,23.21,23.042,23.17,22.137,-0.26%,789257
+2023/10/6,23.33,23.39,23.19,23.29,22.251,0.52%,433164
+2023/10/9,23.51,23.61,23.466,23.55,22.5,1.12%,370589
+2023/10/10,23.49,23.539,23.42,23.51,22.462,-0.17%,487078
+2023/10/11,23.41,23.43,23.26,23.42,22.376,-0.38%,550333
+2023/10/12,23.47,23.48,23.31,23.48,22.433,0.26%,468715
+2023/10/13,23.76,23.925,23.72,23.91,22.844,1.83%,403107
+2023/10/16,23.87,23.895,23.8,23.88,22.815,-0.13%,351935
+2023/10/17,23.77,23.95,23.77,23.89,22.825,0.04%,289574
+2023/10/18,24.05,24.1,23.975,24.06,22.987,0.71%,690885
+2023/10/19,23.98,24.17,23.91,24.14,23.064,0.33%,465338
+2023/10/20,24.12,24.26,24.01,24.01,22.939,-0.54%,890379
+2023/10/23,24.07,24.08,23.865,23.91,22.844,-0.42%,1415527
+2023/10/24,23.8,23.815,23.64,23.77,22.71,-0.59%,384687
+2023/10/25,23.79,23.87,23.59,23.86,22.796,0.38%,263904
+2023/10/26,23.76,23.88,23.74,23.8,22.739,-0.25%,2138989
+2023/10/27,23.96,24.075,23.84,24.01,22.939,0.88%,14133151
+2023/10/30,23.91,23.98,23.68,23.76,22.701,-1.04%,847704
+2023/10/31,23.83,23.91,23.7,23.77,22.71,0.04%,551538
+2023/11/1,23.8,23.895,23.61,23.7,22.643,-0.29%,1279306
+2023/11/2,23.79,23.92,23.72,23.88,22.815,0.76%,1168111
+2023/11/3,23.88,24.055,23.84,23.85,22.787,-0.13%,681421
+2023/11/6,24.03,24.04,23.915,23.94,22.873,0.38%,439047
+2023/11/7,23.65,23.65,23.46,23.48,22.433,-1.92%,629913
+2023/11/8,23.44,23.52,23.242,23.31,22.271,-0.72%,634587
+2023/11/9,23.32,23.425,23.23,23.28,22.242,-0.13%,1151318
+2023/11/10,23.25,23.32,23.22,23.25,22.213,-0.13%,393728
+2023/11/13,23.28,23.62,23.28,23.62,22.567,1.59%,410198
+2023/11/14,23.66,23.755,23.6,23.65,22.595,0.13%,719553
+2023/11/15,23.61,23.739,23.61,23.68,22.624,0.13%,726256
+2023/11/16,23.51,23.58,23.255,23.26,22.223,-1.77%,596932
+2023/11/17,23.27,23.375,23.25,23.36,22.318,0.43%,1456550
+2023/11/20,23.45,23.59,23.43,23.55,22.5,0.81%,850309
+2023/11/21,23.6,23.71,23.58,23.71,22.653,0.68%,558936
+2023/11/22,23.34,23.5,23.32,23.49,22.443,-0.93%,1215403
+2023/11/24,23.14,23.445,23.14,23.28,22.242,-0.89%,286693
+2023/11/27,23.27,23.29,23.155,23.2,22.166,-0.34%,606750
+2023/11/28,23.31,23.535,23.271,23.42,22.376,0.95%,472519
+2023/11/29,23.47,23.537,23.33,23.5,22.452,0.34%,571520
+2023/11/30,23.55,23.62,23.305,23.37,22.328,-0.55%,1070907
+2023/12/1,23.25,23.46,23.16,23.16,22.127,-0.90%,482254
+2023/12/4,23.03,23.124,22.96,23.02,21.994,-0.60%,725676
+2023/12/5,22.98,23.04,22.82,22.84,21.822,-0.78%,1276462
+2023/12/6,22.7,22.725,22.37,22.37,21.373,-2.06%,980637
+2023/12/7,22.51,22.54,22.42,22.52,21.516,0.67%,870154
+2023/12/8,22.6,22.68,22.47,22.51,21.506,-0.04%,1008333
+2023/12/11,22.43,22.53,22.35,22.53,21.525,0.09%,724293
+2023/12/12,22.32,22.38,22.23,22.25,21.258,-1.24%,1154229
+2023/12/13,22.23,22.45,22.2,22.45,21.449,0.90%,1757819
+2023/12/14,22.65,22.74,22.65,22.72,21.707,1.20%,1577962
+2023/12/15,22.57,22.64,22.48,22.57,21.766,-0.66%,1692883
+2023/12/18,22.76,22.825,22.645,22.69,21.881,0.53%,923717
+2023/12/19,22.66,22.87,22.65,22.86,22.045,0.75%,1266903
+2023/12/20,22.84,22.88,22.56,22.57,21.766,-1.27%,1137085
+2023/12/21,22.58,22.67,22.53,22.67,21.862,0.44%,1392049
+2023/12/22,22.71,22.76,22.62,22.63,21.824,-0.18%,1876823
+2023/12/26,22.67,22.81,22.64,22.78,21.968,0.66%,751268
+2023/12/27,22.82,22.905,22.76,22.8,21.987,0.09%,1120193
+2023/12/28,22.72,22.855,22.67,22.68,21.872,-0.53%,1303611
+2023/12/29,22.63,22.63,22.43,22.44,21.64,-1.06%,1336407
+2024/1/2,22.55,22.55,22.315,22.38,21.582,-0.27%,815335
+2024/1/3,22.4,22.5,22.38,22.47,21.669,0.40%,773120
+2024/1/4,22.45,22.488,22.32,22.48,21.679,0.04%,521199
+2024/1/5,22.41,22.51,22.36,22.43,21.631,-0.22%,709381
+2024/1/8,22.1,22.315,22.03,22.3,21.505,-0.58%,550204
+2024/1/9,22.44,22.56,22.34,22.45,21.65,0.67%,1015447
+2024/1/10,22.46,22.48,22.275,22.29,21.496,-0.71%,890256
+2024/1/11,22.51,22.59,22.42,22.49,21.689,0.90%,1673125
+2024/1/12,22.72,22.747,22.35,22.42,21.621,-0.31%,9829187
+2024/1/16,22.61,22.612,22.46,22.47,21.669,0.22%,494214
+2024/1/17,22.3,22.39,22.255,22.35,21.554,-0.53%,1037796
+2024/1/18,22.31,22.56,22.27,22.53,21.727,0.81%,1476165
+2024/1/19,22.69,22.72,22.515,22.57,21.766,0.18%,559259
+2024/1/22,22.46,22.71,22.455,22.64,21.833,0.31%,545304
+2024/1/23,22.69,22.855,22.69,22.84,22.026,0.88%,714280
+2024/1/24,22.95,23.046,22.85,22.99,22.171,0.66%,648910
+2024/1/25,23.11,23.11,22.95,23.07,22.248,0.35%,1187640
+2024/1/26,23.03,23.23,22.93,23.22,22.392,0.65%,524169
+2024/1/29,23.08,23.08,22.95,23.05,22.229,-0.73%,558156
+2024/1/30,22.99,23.22,22.96,23.2,22.373,0.65%,595129
+2024/1/31,23.2,23.21,23.051,23.08,22.257,-0.52%,569850
+2024/2/1,23.09,23.15,22.85,22.9,22.084,-0.78%,528002
+2024/2/2,22.74,22.81,22.69,22.72,21.91,-0.79%,503471
+2024/2/5,22.68,22.79,22.61,22.79,21.978,0.31%,502937
+2024/2/6,22.8,22.891,22.76,22.82,22.007,0.13%,442104
+2024/2/7,22.93,23.03,22.911,23.02,22.2,0.88%,421665
+2024/2/8,23.09,23.22,23.06,23.18,22.354,0.70%,445634
+2024/2/9,23.23,23.3,23.183,23.22,22.392,0.17%,470520
+2024/2/12,23.22,23.28,23.16,23.2,22.373,-0.09%,408132
+2024/2/13,23.11,23.17,23.015,23.06,22.238,-0.60%,343599
+2024/2/14,22.96,23.085,22.8,22.81,21.997,-1.08%,398233
+2024/2/15,22.86,22.985,22.86,22.88,22.065,0.31%,426648
+2024/2/16,22.88,22.96,22.83,22.95,22.132,0.31%,453032
+2024/2/20,22.94,22.96,22.75,22.88,22.065,-0.31%,445732
+2024/2/21,22.82,23,22.82,22.97,22.151,0.39%,1023038
+2024/2/22,22.84,23,22.84,22.98,22.161,0.04%,454937
+2024/2/23,22.76,22.82,22.705,22.73,21.92,-1.09%,430409
+2024/2/26,22.79,22.96,22.78,22.94,22.122,0.92%,451258
+2024/2/27,23.03,23.145,23.03,23.1,22.277,0.70%,445416
+2024/2/28,23.14,23.14,22.995,23.03,22.209,-0.30%,649240
+2024/2/29,22.95,23.147,22.89,23.05,22.229,0.09%,534625
+2024/3/1,23.06,23.17,23,23.11,22.286,0.26%,822367
+2024/3/4,23.22,23.285,23.125,23.18,22.354,0.30%,378374
+2024/3/5,23.11,23.14,23,23,22.18,-0.78%,586395
+2024/3/6,23.19,23.304,23.18,23.2,22.373,0.87%,361508
+2024/3/7,23.27,23.44,23.255,23.36,22.528,0.69%,374251
+2024/3/8,23.22,23.25,23.115,23.24,22.412,-0.51%,1062067
+2024/3/11,23.29,23.429,23.19,23.4,22.566,0.69%,300576
+2024/3/12,22.86,23.44,22.86,23.38,22.547,-0.09%,520748
+2024/3/13,23.37,23.6,23.37,23.59,22.749,0.90%,461703
+2024/3/14,23.6,23.682,23.55,23.62,22.778,0.13%,497036
+2024/3/15,23.61,23.74,23.56,23.72,22.875,0.42%,442411
+2024/3/18,23.94,23.94,23.76,23.89,23.039,0.72%,355048
+2024/3/19,23.81,23.85,23.763,23.85,23,-0.17%,668814
+2024/3/20,23.65,23.825,23.585,23.81,22.961,-0.17%,285131
+2024/3/21,23.66,23.739,23.47,23.59,22.907,-0.92%,419258
+2024/3/22,23.54,23.64,23.48,23.49,22.81,-0.42%,280591
+2024/3/25,23.57,23.75,23.57,23.71,23.024,0.94%,483878
+2024/3/26,23.81,23.81,23.55,23.55,22.869,-0.67%,384820
+2024/3/27,23.5,23.54,23.436,23.53,22.849,-0.08%,302371
+2024/3/28,23.62,23.77,23.58,23.72,23.034,0.81%,838314
+2024/4/1,24.25,24.25,23.73,23.92,23.228,0.84%,655239
+2024/4/2,24,24.08,23.97,24.06,23.364,0.59%,348292
+2024/4/3,24.25,24.29,24.15,24.26,23.558,0.83%,595311
+2024/4/4,24.18,24.395,24.164,24.32,23.616,0.25%,567039
+2024/4/5,24.33,24.56,24.33,24.46,23.752,0.58%,324098
+2024/4/8,24.5,24.53,24.31,24.44,23.733,-0.08%,345938
+2024/4/9,24.47,24.52,24.335,24.39,23.684,-0.20%,655256
+2024/4/10,24.38,24.5,24.305,24.47,23.762,0.33%,1984005
+2024/4/11,24.34,24.38,24.24,24.35,23.645,-0.49%,385053
+2024/4/12,24.65,24.79,24.36,24.38,23.675,0.12%,650909
+2024/4/15,24.46,24.52,24.267,24.52,23.811,0.57%,420169
+2024/4/16,24.38,24.45,24.248,24.34,23.636,-0.73%,404824
+2024/4/17,24.32,24.42,24.11,24.2,23.5,-0.58%,508725
+2024/4/18,24.24,24.27,24.13,24.16,23.461,-0.17%,452364
+2024/4/19,24.25,24.46,24.231,24.41,23.704,1.03%,398053
+2024/4/22,24.18,24.4,24.17,24.36,23.655,-0.20%,594111
+2024/4/23,24.09,24.4,24.06,24.38,23.675,0.08%,495947
+2024/4/24,24.31,24.42,24.31,24.37,23.665,-0.04%,521182
+2024/4/25,24.35,24.487,24.3,24.46,23.752,0.37%,429842
+2024/4/26,24.52,24.56,24.4,24.44,23.733,-0.08%,319902
+2024/4/29,24.44,24.51,24.355,24.42,23.713,-0.08%,287698
+2024/4/30,24.98,24.98,23.96,23.97,23.276,-1.84%,422173
+2024/5/1,23.83,23.92,23.59,23.64,22.956,-1.38%,335408
+2024/5/2,23.6,23.67,23.51,23.62,22.937,-0.08%,410884
+2024/5/3,23.7,23.787,23.64,23.74,23.053,0.51%,309106
+2024/5/6,23.84,24.015,23.84,23.98,23.286,1.01%,534674
+2024/5/7,23.9,24.055,23.9,24,23.306,0.08%,220090
+2024/5/8,23.8,23.965,23.8,23.92,23.228,-0.33%,256311
+2024/5/9,23.76,24.07,23.76,24.06,23.364,0.59%,377259
+2024/5/10,24.13,24.17,24.03,24.05,23.354,-0.04%,296338
+2024/5/13,24.11,24.18,24.005,24.04,23.344,-0.04%,182301
+2024/5/14,24.05,24.072,23.94,24.01,23.315,-0.12%,207306
+2024/5/15,24,24.18,23.895,24.17,23.471,0.67%,236650
+2024/5/16,24.18,24.24,24.125,24.21,23.51,0.17%,321222
+2024/5/17,24.53,24.66,24.411,24.66,23.947,1.86%,304672
+2024/5/20,24.57,24.86,24.57,24.8,24.082,0.57%,844490
+2024/5/21,24.85,24.945,24.71,24.82,24.102,0.08%,238881
+2024/5/22,24.67,24.67,24.493,24.53,23.82,-1.17%,254835
+2024/5/23,24.67,24.735,24.33,24.36,23.655,-0.69%,218585
+2024/5/24,24.45,24.47,24.371,24.42,23.713,0.25%,305182
+2024/5/28,24.79,24.9,24.69,24.89,24.17,1.92%,360199
+2024/5/29,24.74,24.77,24.59,24.59,23.879,-1.21%,348094
+2024/5/30,24.41,24.5,24.25,24.27,23.568,-1.30%,320721
+2024/5/31,24.35,24.365,24.03,24.09,23.393,-0.74%,366072
+2024/6/3,24.17,24.19,23.905,23.93,23.238,-0.66%,163421
+2024/6/4,23.78,23.824,23.69,23.74,23.053,-0.79%,425924
+2024/6/5,23.79,23.92,23.725,23.92,23.228,0.76%,396066
+2024/6/6,24.1,24.24,24.04,24.24,23.539,1.34%,264587
+2024/6/7,23.98,23.98,23.826,23.83,23.141,-1.69%,172485
+2024/6/10,23.98,24.11,23.942,24.08,23.383,1.05%,190084
+2024/6/11,24.07,24.12,24,24.09,23.393,0.04%,153413
+2024/6/12,24.33,24.35,24.17,24.21,23.51,0.50%,253834
+2024/6/13,24.32,24.34,24.16,24.22,23.519,0.04%,1286088
+2024/6/14,24.35,24.35,24.145,24.18,23.48,-0.17%,262831
+2024/6/17,24.06,24.14,24.01,24.13,23.432,-0.21%,218441
+2024/6/18,24.14,24.31,24.14,24.31,23.607,0.75%,550849
+2024/6/20,24.41,24.505,24.327,24.36,23.655,0.21%,360917
+2024/6/21,24.33,24.35,24.12,24.15,23.451,-0.86%,271634
+2024/6/24,24.13,24.36,24.13,24.34,23.636,0.79%,332275
+2024/6/25,24.22,24.25,24.09,24.09,23.393,-1.03%,261340
+2024/6/26,24.14,24.14,24.01,24.04,23.344,-0.21%,299223
+2024/6/27,24.03,24.05,23.92,23.95,23.447,-0.37%,215279
+2024/6/28,24.07,24.08,23.87,23.91,23.408,-0.17%,328198
+2024/7/1,23.91,24.07,23.86,24.06,23.555,0.63%,324062
+2024/7/2,24.15,24.19,24.07,24.1,23.594,0.17%,226021
+2024/7/3,24.18,24.31,24.18,24.25,23.741,0.62%,130356
+2024/7/5,24.37,24.486,24.36,24.39,23.878,0.58%,212763
+2024/7/8,24.27,24.27,24.085,24.1,23.594,-1.19%,273370
+2024/7/9,24.13,24.155,23.95,23.98,23.476,-0.50%,368042
+2024/7/10,23.97,24.029,23.89,23.93,23.427,-0.21%,257097
+2024/7/11,23.99,24.055,23.894,23.99,23.486,0.25%,252660
+2024/7/12,24.04,24.04,23.904,23.95,23.447,-0.17%,735375
+2024/7/15,23.83,23.9,23.77,23.78,23.28,-0.71%,302488
+2024/7/16,23.62,23.746,23.61,23.73,23.232,-0.21%,352780
+2024/7/17,23.72,23.74,23.585,23.65,23.153,-0.34%,366803
+2024/7/18,23.6,23.6,23.47,23.49,22.997,-0.68%,716197
+2024/7/19,23.34,23.44,23.18,23.21,22.722,-1.19%,322855
+2024/7/22,23.16,23.36,23.16,23.36,22.869,0.65%,370943
+2024/7/23,23.13,23.3,23.13,23.21,22.722,-0.64%,1336716
+2024/7/24,23.2,23.299,23.09,23.11,22.625,-0.43%,422273
+2024/7/25,23,23.169,22.945,23.12,22.634,0.04%,453239
+2024/7/26,23.04,23.07,22.895,22.93,22.448,-0.82%,358084
+2024/7/29,22.88,22.94,22.73,22.84,22.36,-0.39%,1099004
+2024/7/30,22.7,22.835,22.675,22.81,22.331,-0.13%,1209210
+2024/7/31,23.13,23.165,22.97,23.15,22.664,1.49%,443447
+2024/8/1,23.15,23.16,22.81,22.87,22.39,-1.21%,348639
+2024/8/2,22.81,22.81,22.625,22.73,22.253,-0.61%,380883
+2024/8/5,22.34,22.62,22.32,22.61,22.135,-0.53%,638172
+2024/8/6,22.49,22.672,22.45,22.53,22.057,-0.35%,702368
+2024/8/7,22.62,22.72,22.57,22.625,22.149,0.42%,394564
+2024/8/8,22.69,22.84,22.66,22.79,22.311,0.73%,410918
+2024/8/9,22.94,22.978,22.81,22.84,22.36,0.22%,341644
+2024/8/12,22.98,23.08,22.93,23.02,22.536,0.79%,500778
+2024/8/13,22.9,22.925,22.78,22.81,22.331,-0.91%,323847
+2024/8/14,22.83,22.885,22.71,22.74,22.262,-0.31%,627357
+2024/8/15,22.89,23.015,22.865,22.87,22.39,0.57%,322787
+2024/8/16,22.78,22.825,22.712,22.8,22.321,-0.31%,366618
+2024/8/19,22.85,22.96,22.82,22.87,22.39,0.31%,497605
+2024/8/20,22.95,23.01,22.825,22.85,22.37,-0.09%,540276
+2024/8/21,22.94,22.97,22.795,22.85,22.37,0.00%,321731
+2024/8/22,22.78,22.8,22.67,22.7,22.223,-0.66%,406669
+2024/8/23,22.89,23.08,22.89,23.07,22.585,1.63%,422576
+2024/8/26,23.33,23.33,23.23,23.28,22.791,0.91%,420669
+2024/8/27,23.29,23.365,23.275,23.31,22.82,0.13%,417678
+2024/8/28,23.07,23.15,23.045,23.07,22.585,-1.03%,402180
+2024/8/29,23.08,23.24,23.08,23.21,22.722,0.61%,282507
+2024/8/30,23.16,23.183,22.995,23.03,22.546,-0.78%,952609
+2024/9/3,22.75,22.765,22.6,22.73,22.253,-1.30%,1206388
+2024/9/4,22.62,22.76,22.571,22.59,22.115,-0.62%,810460
+2024/9/5,22.74,22.86,22.665,22.69,22.213,0.44%,861835
+2024/9/6,22.73,22.79,22.305,22.37,21.9,-1.41%,1180099
+2024/9/9,22.45,22.56,22.38,22.52,22.047,0.67%,377572
+2024/9/10,22.51,22.51,22.215,22.3,21.832,-0.98%,411517
+2024/9/11,22.42,22.505,22.24,22.47,21.998,0.76%,446896
+2024/9/12,22.65,22.83,22.62,22.8,22.321,1.47%,369252
+2024/9/13,22.92,23.01,22.855,22.91,22.429,0.48%,388181
+2024/9/16,23.09,23.142,22.985,23.05,22.566,0.61%,479290
+2024/9/17,23.06,23.2,23.06,23.18,22.693,0.56%,356534
+2024/9/18,23.23,23.46,23.08,23.1,22.615,-0.35%,427314
+2024/9/19,23.37,23.485,23.33,23.43,22.938,1.43%,535798
+2024/9/20,23.42,23.498,23.32,23.475,22.982,0.19%,229754
+2024/9/23,23.61,23.735,23.525,23.61,23.114,0.58%,285415
+2024/9/24,23.92,23.99,23.84,23.99,23.486,1.61%,560990
+2024/9/25,23.88,23.99,23.875,23.92,23.418,-0.29%,463930
+2024/9/26,23.75,23.86,23.65,23.66,23.346,-1.09%,412654
+2024/9/27,23.62,23.77,23.59,23.76,23.444,0.42%,770014
+2024/9/30,23.63,23.76,23.59,23.69,23.375,-0.29%,428832
+2024/10/1,23.61,24.07,23.6,23.88,23.563,0.80%,464686
+2024/10/2,24.1,24.15,23.93,24.06,23.74,0.75%,640503
+2024/10/3,24.04,24.27,23.99,24.24,23.918,0.75%,376138
+2024/10/4,24.25,24.31,24.175,24.19,23.869,-0.21%,267403
+2024/10/7,24.09,24.275,24.09,24.25,23.928,0.25%,263860
+2024/10/8,23.91,23.95,23.661,23.84,23.523,-1.69%,352337
+2024/10/9,23.6,23.705,23.51,23.69,23.375,-0.63%,199148
+2024/10/10,23.81,24.036,23.766,24.01,23.691,1.35%,234855
+2024/10/11,24.07,24.18,24.03,24.07,23.75,0.25%,155823
+2024/10/14,23.79,23.93,23.75,23.77,23.454,-1.25%,175354
+2024/10/15,23.51,23.56,23.395,23.53,23.217,-1.01%,200118
+2024/10/16,23.61,23.61,23.4,23.4,23.089,-0.55%,224773
+2024/10/17,23.34,23.49,23.34,23.47,23.158,0.30%,665709
+2024/10/18,23.45,23.47,23.35,23.45,23.139,-0.09%,188281
+2024/10/21,23.56,23.61,23.42,23.45,23.139,0.00%,265978
+2024/10/22,23.59,23.78,23.59,23.77,23.454,1.36%,268710
+2024/10/23,23.64,23.725,23.595,23.67,23.356,-0.42%,254315
+2024/10/24,23.78,23.83,23.54,23.7,23.385,0.13%,219093
+2024/10/25,23.7,23.755,23.65,23.73,23.415,0.13%,227230
+2024/10/28,23.32,23.36,23.272,23.32,23.01,-1.73%,292381
+2024/10/29,23.39,23.44,23.28,23.4,23.089,0.34%,249094
+2024/10/30,23.4,23.55,23.35,23.54,23.227,0.60%,359306
+2024/10/31,23.51,23.58,23.4,23.54,23.227,0.00%,364933
+2024/11/1,23.63,23.67,23.36,23.37,23.06,-0.72%,272831
+2024/11/4,23.56,23.62,23.529,23.6,23.287,0.98%,196215
+2024/11/5,23.77,23.81,23.6,23.65,23.336,0.21%,334092
+2024/11/6,23.24,23.485,23.15,23.41,23.099,-1.01%,389572
+2024/11/7,23.62,23.81,23.572,23.78,23.464,1.58%,318337
+2024/11/8,23.66,23.75,23.45,23.49,23.178,-1.22%,372374
+2024/11/11,23.33,23.37,23.235,23.32,23.01,-0.72%,185503
+2024/11/12,23.36,23.365,23.215,23.25,22.941,-0.30%,262108
+2024/11/13,23.24,23.276,23.115,23.23,22.921,-0.09%,347390
+2024/11/14,23.37,23.37,23.21,23.25,22.941,0.09%,442856
+2024/11/15,23.31,23.405,23.24,23.26,22.951,0.04%,298010
+2024/11/18,23.17,23.65,23.17,23.62,23.306,1.55%,461028
+2024/11/19,23.67,23.75,23.6,23.69,23.375,0.30%,736207
+2024/11/20,23.74,23.76,23.66,23.72,23.405,0.13%,310721
+2024/11/21,23.84,23.9,23.7,23.77,23.454,0.21%,229770
+2024/11/22,23.75,23.89,23.73,23.87,23.553,0.42%,402231
+2024/11/25,23.81,23.835,23.605,23.66,23.346,-0.88%,376022
+2024/11/26,23.78,23.84,23.612,23.71,23.395,0.21%,313998
+2024/11/27,23.67,23.75,23.573,23.61,23.296,-0.42%,215864
+2024/11/29,23.71,23.765,23.65,23.68,23.366,0.30%,153246
+2024/12/2,23.52,23.54,23.383,23.44,23.129,-1.01%,222883
+2024/12/3,23.63,23.699,23.54,23.63,23.316,0.81%,289651
+2024/12/4,23.73,23.73,23.555,23.6,23.287,-0.13%,333252
+2024/12/5,23.65,23.73,23.63,23.69,23.375,0.38%,299588
+2024/12/6,23.67,23.71,23.58,23.67,23.356,-0.08%,196353
+2024/12/9,23.94,24,23.88,23.88,23.563,0.89%,314511
+2024/12/10,23.93,24.04,23.93,24,23.681,0.50%,269177
+2024/12/11,24.03,24.21,24.03,24.15,23.829,0.62%,361556
+2024/12/12,24.06,24.09,23.94,24.05,23.731,-0.41%,469515
+2024/12/13,23.98,24.04,23.95,24,23.681,-0.21%,282951
+2024/12/16,24.02,24.035,23.91,23.92,23.602,-0.33%,545790
+2024/12/17,23.32,23.625,23.32,23.6,23.469,-1.34%,331947
+2024/12/18,23.61,23.71,23.415,23.43,23.3,-0.72%,936730
+2024/12/19,23.55,23.595,23.32,23.36,23.23,-0.30%,434008
+2024/12/20,23.41,23.63,23.4,23.58,23.449,0.94%,447435
+2024/12/23,23.6,23.6,23.443,23.58,23.449,0.00%,703038
+2024/12/24,23.65,23.745,23.634,23.69,23.558,0.47%,258702
+2024/12/26,23.63,23.665,23.56,23.61,23.479,-0.34%,792946
+2024/12/27,23.64,23.689,23.552,23.59,23.459,-0.08%,502598
+2024/12/30,24.01,24.105,23.865,23.9,23.767,1.31%,857795
+2024/12/31,23.82,23.95,23.81,23.93,23.797,0.13%,986336
+2025/1/2,24.18,24.27,24.11,24.14,24.006,0.88%,628385
+2025/1/3,24.02,24.065,23.93,23.95,23.817,-0.79%,180423
+2025/1/6,24.18,24.289,24.021,24.05,23.916,0.42%,340738
+2025/1/7,24.15,24.193,24.08,24.09,23.956,0.17%,279925
+2025/1/8,24.14,24.15,23.97,24.12,23.986,0.12%,443865
+2025/1/10,24.67,24.81,24.535,24.72,24.582,2.49%,1082954
+2025/1/13,24.76,24.895,24.75,24.84,24.702,0.49%,1153309
+2025/1/14,24.75,24.815,24.711,24.8,24.662,-0.16%,626836
+2025/1/15,24.96,25.236,24.952,25.21,25.07,1.65%,1031238
+2025/1/16,25.12,25.135,24.97,25.08,24.94,-0.52%,527104
+2025/1/17,24.98,25.13,24.93,25.02,24.881,-0.24%,405300
+2025/1/21,24.96,24.985,24.87,24.95,24.811,-0.28%,939639
+2025/1/22,24.93,24.986,24.891,24.93,24.791,-0.08%,516246
+2025/1/23,24.9,25.015,24.84,24.9,24.761,-0.12%,411216
+2025/1/24,24.97,24.989,24.865,24.94,24.801,0.16%,367905
+2025/1/27,24.73,24.78,24.51,24.64,24.503,-1.20%,573011
+2025/1/28,24.68,24.755,24.611,24.73,24.592,0.37%,1228242
+2025/1/29,24.79,24.945,24.785,24.84,24.702,0.44%,485471
+2025/1/30,24.92,25.015,24.885,24.91,24.771,0.28%,273169
+2025/1/31,24.76,24.885,24.725,24.86,24.722,-0.20%,891106
+2025/2/3,25.03,25.11,24.93,25.07,24.931,0.84%,745365
+2025/2/4,24.91,25.245,24.87,25.17,25.03,0.40%,806412
+2025/2/5,25.06,25.164,25.06,25.13,24.99,-0.16%,391757
+2025/2/6,25.2,25.2,25.02,25.16,25.02,0.12%,345626
+2025/2/7,25.26,25.315,25.165,25.23,25.09,0.28%,415082
+2025/2/10,25.4,25.57,25.39,25.52,25.378,1.15%,694577
+2025/2/11,25.54,25.64,25.535,25.58,25.438,0.24%,464185
+2025/2/12,25.51,25.589,25.48,25.48,25.338,-0.39%,256742
+2025/2/13,25.47,25.67,25.462,25.65,25.507,0.67%,428341
+2025/2/14,25.71,25.797,25.522,25.53,25.388,-0.47%,257925
+2025/2/18,25.63,25.805,25.595,25.78,25.637,0.98%,223047
+2025/2/19,25.97,25.97,25.771,25.86,25.716,0.31%,259726
+2025/2/20,25.95,25.96,25.832,25.86,25.716,0.00%,233455
+2025/2/21,25.73,25.73,25.52,25.54,25.398,-1.24%,259112
+2025/2/24,25.46,25.49,25.31,25.35,25.209,-0.74%,258191
+2025/2/25,25.32,25.32,25.04,25.15,25.01,-0.79%,722377
+2025/2/26,25.09,25.12,25.025,25.08,24.94,-0.28%,258513
+2025/2/27,25.15,25.15,25,25.02,24.881,-0.24%,725581
+2025/2/28,24.85,24.855,24.755,24.82,24.682,-0.80%,337693
+2025/3/3,24.88,24.935,24.7,24.76,24.622,-0.24%,349976
+2025/3/4,24.82,24.945,24.71,24.92,24.781,0.65%,509589
+2025/3/5,24.92,25.03,24.82,25.03,24.891,0.44%,508732
+2025/3/6,24.9,24.965,24.835,24.87,24.732,-0.64%,363973
+2025/3/7,24.95,25.08,24.845,24.96,24.821,0.36%,264236
+2025/3/10,25.09,25.108,24.83,24.89,24.752,-0.28%,517862
+2025/3/11,25.07,25.13,25.01,25.07,24.931,0.72%,583844
+2025/3/12,25.08,25.13,25.02,25.07,24.931,0.00%,399201
+2025/3/13,25.01,25.215,25.01,25.1,24.96,0.12%,423331
+2025/3/14,25.11,25.135,24.985,25.12,24.98,0.08%,493178
+2025/3/17,25.24,25.325,25.21,25.29,25.149,0.68%,344320
+2025/3/18,25.42,25.455,25.275,25.3,25.159,0.04%,440879
+2025/3/19,25.33,25.468,25.31,25.43,25.289,0.51%,767930
+2025/3/20,25.52,25.52,25.23,25.46,25.318,0.12%,564769
+2025/3/21,25.38,25.38,25.27,25.33,25.189,-0.51%,422292
+2025/3/24,25.36,25.43,25.32,25.35,25.209,0.08%,328789
+2025/3/25,25.5,25.535,25.39,25.46,25.318,0.43%,306463
+2025/3/26,25.49,25.59,25.42,25.43,25.289,-0.12%,302291
+2025/3/27,25.17,25.345,25.16,25.33,25.33,-0.39%,792848
+2025/3/28,25.35,25.35,25.2,25.32,25.32,-0.04%,576211
+2025/3/31,25.42,25.53,25.305,25.52,25.52,0.79%,661342
+2025/4/1,25.55,25.73,25.52,25.61,25.61,0.35%,627447
+2025/4/2,25.59,25.776,25.55,25.76,25.76,0.59%,437832
+2025/4/3,24.84,25.05,24.84,24.88,24.88,-3.42%,941590
+2025/4/4,24.12,24.12,23.705,23.93,23.93,-3.82%,2344670
+2025/4/7,23.6,24.16,23.4,23.46,23.46,-1.96%,1501638
+2025/4/8,23.69,23.779,23.03,23.09,23.09,-1.58%,737858
+2025/4/9,23.07,24.012,22.92,23.92,23.92,3.59%,960514
+2025/4/10,23.66,23.745,23.49,23.67,23.67,-1.05%,3099404
+2025/4/11,23.75,24.135,23.75,24.12,24.12,1.90%,1073835
+2025/4/14,24.24,24.24,23.98,24.07,24.07,-0.21%,254537
+2025/4/15,24.02,24.08,23.955,24.08,24.08,0.04%,312312
\ No newline at end of file