diff --git "a/PanelTS/ETF/GCC.csv" "b/PanelTS/ETF/GCC.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/GCC.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,21.83,21.849,21.68,21.76,15.031,-0.27%,76227
+2015/4/20,21.56,21.6,21.516,21.56,14.893,-0.92%,38367
+2015/4/21,21.5,21.6,21.492,21.53,14.873,-0.14%,131598
+2015/4/22,21.56,21.575,21.46,21.49,14.845,-0.19%,72542
+2015/4/23,21.55,21.75,21.55,21.67,14.969,0.84%,45559
+2015/4/24,21.76,21.95,21.62,21.64,14.949,-0.14%,111551
+2015/4/27,21.64,21.75,21.61,21.7,14.99,0.28%,44990
+2015/4/28,21.75,21.79,21.716,21.73,15.011,0.14%,80363
+2015/4/29,21.71,21.94,21.71,21.89,15.121,0.74%,38036
+2015/4/30,21.87,21.9,21.81,21.9,15.128,0.05%,20567
+2015/5/1,21.87,21.87,21.67,21.81,15.066,-0.41%,38437
+2015/5/4,21.83,21.88,21.79,21.88,15.114,0.32%,30243
+2015/5/5,21.94,22.02,21.94,22,15.197,0.55%,51807
+2015/5/6,22.02,22.13,21.96,21.97,15.177,-0.14%,39925
+2015/5/7,21.98,21.99,21.776,21.82,15.073,-0.68%,28799
+2015/5/8,22.22,22.22,21.856,22.06,15.239,1.10%,105074
+2015/5/11,22.07,22.07,21.94,21.99,15.19,-0.32%,32391
+2015/5/12,22.03,22.18,22.03,22.15,15.301,0.73%,56323
+2015/5/13,22.26,22.26,22.115,22.216,15.346,0.30%,50237
+2015/5/14,22.36,22.46,22.279,22.43,15.494,0.96%,40043
+2015/5/15,22.39,22.46,22.35,22.45,15.508,0.09%,42654
+2015/5/18,22.5,22.5,22.42,22.44,15.501,-0.04%,32861
+2015/5/19,22.32,22.32,22.075,22.13,15.287,-1.38%,64241
+2015/5/20,22.12,22.12,22.01,22.05,15.232,-0.36%,60231
+2015/5/21,22.12,22.16,22.09,22.1,15.266,0.23%,42750
+2015/5/22,22,22,21.871,21.91,15.135,-0.86%,33711
+2015/5/26,21.72,21.72,21.553,21.61,14.928,-1.37%,42757
+2015/5/27,21.49,21.581,21.44,21.44,14.81,-0.79%,30901
+2015/5/28,21.42,21.53,21.39,21.52,14.865,0.37%,71199
+2015/5/29,21.52,21.586,21.519,21.55,14.886,0.14%,19683
+2015/6/1,21.63,21.701,21.61,21.62,14.935,0.32%,72273
+2015/6/2,21.78,21.87,21.72,21.87,15.107,1.16%,62069
+2015/6/3,21.85,21.85,21.69,21.76,15.031,-0.50%,81474
+2015/6/4,21.67,21.67,21.61,21.65,14.956,-0.51%,48740
+2015/6/5,21.49,21.641,21.452,21.6,14.921,-0.23%,39854
+2015/6/8,21.64,21.72,21.61,21.72,15.004,0.56%,19732
+2015/6/9,21.81,21.908,21.81,21.85,15.094,0.60%,40696
+2015/6/10,22.05,22.05,21.83,21.89,15.121,0.18%,1021797
+2015/6/11,21.71,21.73,21.58,21.603,14.923,-1.31%,61325
+2015/6/12,21.54,21.6,21.45,21.45,14.817,-0.71%,37479
+2015/6/15,21.4,21.4,21.33,21.35,14.748,-0.47%,28561
+2015/6/16,21.4,21.43,21.3,21.4,14.783,0.23%,75947
+2015/6/17,21.54,21.546,21.35,21.47,14.831,0.33%,154092
+2015/6/18,21.6,21.6,21.441,21.478,14.837,0.04%,95498
+2015/6/19,21.34,21.349,21.24,21.31,14.721,-0.78%,37858
+2015/6/22,21.27,21.43,21.25,21.4,14.783,0.42%,53857
+2015/6/23,21.38,21.5,21.38,21.48,14.838,0.37%,137152
+2015/6/24,21.52,21.58,21.51,21.55,14.886,0.33%,18272
+2015/6/25,21.53,21.62,21.5,21.59,14.914,0.19%,23608
+2015/6/26,21.72,21.78,21.7,21.72,15.004,0.60%,34628
+2015/6/29,21.75,21.8,21.72,21.73,15.011,0.05%,24372
+2015/6/30,21.72,22.103,21.66,22.07,15.246,1.56%,51609
+2015/7/1,21.98,21.98,21.79,21.85,15.094,-1.00%,34503
+2015/7/2,21.85,21.98,21.85,21.91,15.135,0.27%,22569
+2015/7/6,21.59,21.67,21.55,21.57,14.9,-1.55%,39309
+2015/7/7,21.49,21.49,21.1,21.33,14.734,-1.11%,368766
+2015/7/8,21.26,21.35,21.2,21.22,14.658,-0.52%,36276
+2015/7/9,21.4,21.44,21.318,21.35,14.748,0.61%,41185
+2015/7/10,21.47,21.53,21.41,21.47,14.831,0.56%,19208
+2015/7/13,21.04,21.58,21.04,21.55,14.886,0.37%,28161
+2015/7/14,21.56,21.6,21.517,21.52,14.866,-0.14%,16540
+2015/7/15,21.41,21.42,21.32,21.37,14.762,-0.70%,35351
+2015/7/16,21.33,21.36,21.22,21.22,14.658,-0.70%,27030
+2015/7/17,21.14,21.15,21.053,21.12,14.589,-0.47%,35837
+2015/7/20,20.97,20.99,20.8,20.85,14.403,-1.28%,293713
+2015/7/21,20.84,20.94,20.81,20.83,14.389,-0.10%,116629
+2015/7/22,20.73,20.81,20.69,20.69,14.292,-0.67%,33351
+2015/7/23,20.69,20.72,20.53,20.54,14.189,-0.72%,35496
+2015/7/24,20.45,20.45,20.3,20.36,14.064,-0.88%,82625
+2015/7/27,20.22,20.25,20.08,20.08,13.871,-1.38%,37586
+2015/7/28,20.15,20.303,20.15,20.27,14.002,0.95%,46766
+2015/7/29,20.28,20.38,20.26,20.27,14.002,0.00%,129402
+2015/7/30,20.32,20.34,20.24,20.252,13.99,-0.09%,23777
+2015/7/31,20.34,20.34,20.09,20.097,13.883,-0.77%,112863
+2015/8/3,19.93,20.04,19.92,19.955,13.785,-0.71%,143166
+2015/8/4,20.02,20.085,19.994,20.022,13.831,0.34%,30608
+2015/8/5,20.02,20.08,19.94,19.96,13.788,-0.31%,26081
+2015/8/6,19.92,19.97,19.87,19.87,13.726,-0.45%,82790
+2015/8/7,19.89,20.01,19.89,19.94,13.774,0.35%,32202
+2015/8/10,20.07,20.359,20.07,20.34,14.051,2.01%,37002
+2015/8/11,20.19,20.19,20.102,20.182,13.941,-0.78%,43630
+2015/8/12,20.24,20.27,20,20.06,13.857,-0.60%,33806
+2015/8/13,20.04,20.11,20,20.09,13.878,0.15%,37919
+2015/8/14,20.05,20.16,20.03,20.07,13.864,-0.10%,20305
+2015/8/17,20.12,20.12,19.99,20.03,13.836,-0.20%,20862
+2015/8/18,19.88,19.935,19.821,19.89,13.74,-0.70%,29285
+2015/8/19,19.92,19.94,19.771,19.824,13.694,-0.33%,93492
+2015/8/20,19.77,19.98,19.77,19.89,13.74,0.33%,36588
+2015/8/21,19.81,19.82,19.587,19.587,13.53,-1.52%,51882
+2015/8/24,19.03,19.386,19.03,19.272,13.313,-1.61%,79118
+2015/8/25,19.29,19.534,19.2,19.25,13.298,-0.11%,131827
+2015/8/26,19.22,19.28,19.082,19.12,13.208,-0.68%,51413
+2015/8/27,19.35,19.529,19.29,19.48,13.456,1.88%,53956
+2015/8/28,19.55,19.81,19.55,19.71,13.615,1.18%,31024
+2015/8/31,19.53,19.9,19.43,19.83,13.698,0.61%,36429
+2015/9/1,19.72,19.75,19.53,19.55,13.505,-1.41%,41615
+2015/9/2,19.63,19.66,19.405,19.54,13.498,-0.05%,39498
+2015/9/3,19.609,19.77,19.609,19.62,13.553,0.41%,202305
+2015/9/4,19.59,19.612,19.51,19.51,13.477,-0.56%,39994
+2015/9/8,19.43,19.78,19.43,19.73,13.629,1.13%,67532
+2015/9/9,19.79,19.79,19.6,19.6,13.539,-0.66%,30886
+2015/9/10,19.59,19.696,19.59,19.66,13.581,0.31%,23486
+2015/9/11,19.57,19.65,19.4,19.63,13.56,-0.15%,46209
+2015/9/14,19.64,19.69,19.63,19.63,13.56,0.00%,34697
+2015/9/15,19.67,19.67,19.6,19.61,13.546,-0.10%,68864
+2015/9/16,19.67,19.82,19.67,19.74,13.636,0.66%,127783
+2015/9/17,19.71,19.77,19.63,19.74,13.636,0.00%,29614
+2015/9/18,19.67,19.67,19.47,19.48,13.456,-1.32%,53299
+2015/9/21,19.5,19.65,19.5,19.57,13.519,0.46%,22709
+2015/9/22,19.43,19.55,19.32,19.38,13.387,-0.97%,39480
+2015/9/23,19.5,19.5,19.344,19.346,13.364,-0.18%,15416
+2015/9/24,19.32,19.54,19.28,19.53,13.491,0.95%,23826
+2015/9/25,19.64,19.72,19.64,19.68,13.595,0.77%,18842
+2015/9/28,19.6,19.6,19.42,19.43,13.422,-1.27%,36454
+2015/9/29,19.43,19.55,19.43,19.46,13.443,0.15%,19169
+2015/9/30,19.49,19.64,19.453,19.47,13.45,0.05%,28482
+2015/10/1,19.609,19.62,19.37,19.409,13.408,-0.31%,283080
+2015/10/2,19.38,19.66,19.38,19.6,13.539,0.98%,29088
+2015/10/5,19.78,19.86,19.74,19.83,13.698,1.17%,79145
+2015/10/6,19.91,20.12,19.91,20.09,13.878,1.31%,29409
+2015/10/7,20.21,20.25,20.03,20.05,13.85,-0.20%,145417
+2015/10/8,20,20.12,19.99,20.1,13.885,0.25%,29705
+2015/10/9,20.24,20.3,20.16,20.18,13.94,0.40%,32814
+2015/10/12,20.31,20.31,20.15,20.15,13.919,-0.15%,16082
+2015/10/13,20.13,20.28,20.13,20.216,13.965,0.33%,44908
+2015/10/14,20.34,20.34,20.21,20.25,13.988,0.17%,44256
+2015/10/15,20.2,20.212,20.12,20.17,13.933,-0.40%,47624
+2015/10/16,20.18,20.18,19.996,20.1,13.885,-0.35%,24384
+2015/10/19,20,20.05,19.93,19.93,13.767,-0.85%,23722
+2015/10/20,20.02,20.09,19.98,20.06,13.857,0.65%,39827
+2015/10/21,19.99,20,19.89,19.99,13.809,-0.35%,31554
+2015/10/22,20.05,20.1,19.92,19.94,13.774,-0.25%,50974
+2015/10/23,19.9,19.9,19.72,19.761,13.651,-0.90%,62821
+2015/10/26,19.77,19.77,19.7,19.72,13.622,-0.21%,48580
+2015/10/27,19.7,19.732,19.6,19.63,13.56,-0.46%,51633
+2015/10/28,19.72,19.87,19.72,19.81,13.684,0.92%,46618
+2015/10/29,19.75,19.8,19.68,19.7,13.608,-0.56%,93466
+2015/10/30,19.68,19.818,19.68,19.8,13.678,0.51%,23028
+2015/11/2,19.72,19.73,19.63,19.71,13.615,-0.45%,41557
+2015/11/3,19.72,19.8,19.71,19.75,13.643,0.20%,42047
+2015/11/4,19.77,19.77,19.56,19.56,13.512,-0.96%,362650
+2015/11/5,19.53,19.546,19.44,19.47,13.45,-0.46%,77107
+2015/11/6,19.3,19.33,19.2,19.28,13.318,-0.98%,40216
+2015/11/9,19.24,19.24,19,19.01,13.132,-1.40%,81326
+2015/11/10,19.35,19.35,18.93,18.95,13.09,-0.32%,197246
+2015/11/11,19.01,19.034,18.9,18.96,13.097,0.05%,65766
+2015/11/12,18.896,18.95,18.867,18.9,13.056,-0.32%,108971
+2015/11/13,18.91,18.91,18.73,18.77,12.966,-0.69%,314156
+2015/11/16,18.71,18.8,18.64,18.78,12.973,0.05%,127477
+2015/11/17,18.78,18.78,18.66,18.68,12.904,-0.53%,63327
+2015/11/18,18.71,18.72,18.59,18.66,12.89,-0.11%,57389
+2015/11/19,18.7,18.83,18.7,18.759,12.958,0.53%,44908
+2015/11/20,18.84,18.86,18.742,18.78,12.973,0.11%,42994
+2015/11/23,18.68,18.79,18.66,18.78,12.973,0.00%,64657
+2015/11/24,18.95,18.95,18.8,18.8,12.987,0.11%,60763
+2015/11/25,18.68,18.89,18.68,18.84,13.014,0.21%,97063
+2015/11/27,18.44,18.756,18.44,18.69,12.911,-0.80%,17875
+2015/11/30,18.68,18.747,18.627,18.64,12.876,-0.27%,73139
+2015/12/1,18.7,18.86,18.68,18.84,13.014,1.07%,65410
+2015/12/2,18.72,18.77,18.63,18.64,12.876,-1.06%,53066
+2015/12/3,18.74,18.94,18.72,18.85,13.021,1.13%,73318
+2015/12/4,18.94,19.07,18.94,19.04,13.153,1.01%,63310
+2015/12/7,18.9,18.97,18.66,18.67,12.897,-1.94%,228071
+2015/12/8,18.59,18.68,18.56,18.61,12.856,-0.32%,193401
+2015/12/9,18.71,18.8,18.57,18.65,12.883,0.21%,42403
+2015/12/10,18.58,18.673,18.526,18.57,12.828,-0.43%,33324
+2015/12/11,18.5,18.5,18.43,18.43,12.731,-0.75%,71982
+2015/12/14,18.3,18.41,18.275,18.31,12.648,-0.65%,133822
+2015/12/15,18.36,18.38,18.26,18.26,12.614,-0.27%,144301
+2015/12/16,18.31,18.35,18.18,18.24,12.6,-0.11%,99422
+2015/12/17,18.12,18.139,17.96,18.05,12.469,-1.04%,78807
+2015/12/18,18.21,18.39,18.21,18.28,12.628,1.27%,90797
+2015/12/21,18.25,18.43,18.25,18.33,12.662,0.27%,152107
+2015/12/22,18.28,18.34,18.23,18.26,12.614,-0.38%,192567
+2015/12/23,18.29,18.45,18.27,18.44,12.738,0.99%,129994
+2015/12/24,18.47,18.51,18.43,18.45,12.745,0.05%,62814
+2015/12/28,18.01,18.4,18.01,18.35,12.676,-0.54%,194617
+2015/12/29,18.52,18.58,18.5,18.52,12.793,0.93%,225464
+2015/12/30,18.52,18.52,18.416,18.48,12.766,-0.22%,101300
+2015/12/31,18.49,18.62,18.48,18.52,12.793,0.22%,104848
+2016/1/4,18.68,18.68,18.31,18.37,12.69,-0.81%,22142
+2016/1/5,18.3,18.359,18.262,18.27,12.621,-0.54%,23797
+2016/1/6,18.18,18.18,18.09,18.11,12.51,-0.88%,29400
+2016/1/7,17.99,18.15,17.99,18.088,12.495,-0.12%,163010
+2016/1/8,18.15,18.15,18.05,18.12,12.517,0.18%,20569
+2016/1/11,17.99,17.99,17.72,17.75,12.261,-2.04%,191013
+2016/1/12,17.71,17.724,17.58,17.68,12.213,-0.39%,43369
+2016/1/13,17.78,17.835,17.73,17.78,12.282,0.57%,24379
+2016/1/14,17.67,17.755,17.64,17.7,12.227,-0.45%,32894
+2016/1/15,17.65,17.66,17.52,17.56,12.13,-0.79%,55742
+2016/1/19,17.66,17.68,17.57,17.57,12.137,0.06%,40086
+2016/1/20,17.48,17.48,17.282,17.46,12.061,-0.63%,104937
+2016/1/21,17.405,17.628,17.405,17.59,12.151,0.74%,22225
+2016/1/22,17.85,17.91,17.79,17.83,12.317,1.36%,96150
+2016/1/25,17.82,17.85,17.69,17.74,12.255,-0.50%,109318
+2016/1/26,17.83,18.01,17.83,17.922,12.38,1.03%,23290
+2016/1/27,17.94,18.05,17.9,17.97,12.413,0.27%,38418
+2016/1/28,18.04,18.054,17.939,17.98,12.42,0.06%,46001
+2016/1/29,18.04,18.09,17.989,18.05,12.469,0.39%,23134
+2016/2/1,17.96,18.022,17.9,17.94,12.393,-0.61%,47826
+2016/2/2,17.79,17.86,17.74,17.8,12.296,-0.78%,156089
+2016/2/3,17.85,18.111,17.85,18.11,12.51,1.74%,62830
+2016/2/4,18.2,18.26,18.04,18.07,12.482,-0.22%,51487
+2016/2/5,18.07,18.13,18.003,18.09,12.496,0.11%,69435
+2016/2/8,18.09,18.09,18.01,18.01,12.441,-0.44%,22312
+2016/2/9,17.97,17.97,17.8,17.8,12.296,-1.17%,24950
+2016/2/10,17.81,17.83,17.73,17.789,12.289,-0.06%,29533
+2016/2/11,17.84,17.9,17.8,17.87,12.344,0.46%,61769
+2016/2/12,17.945,18.03,17.91,18.015,12.444,0.81%,61484
+2016/2/16,18.01,18.01,17.873,17.93,12.386,-0.47%,22951
+2016/2/17,18.09,18.14,17.99,18.12,12.517,1.06%,22096
+2016/2/18,18.12,18.15,18.04,18.05,12.469,-0.39%,17709
+2016/2/19,18,18,17.9,17.9,12.365,-0.83%,30171
+2016/2/22,17.98,18.04,17.98,18,12.434,0.56%,25661
+2016/2/23,18.05,18.05,17.899,17.952,12.401,-0.27%,30199
+2016/2/24,17.88,18.01,17.869,17.97,12.413,0.10%,36408
+2016/2/25,17.954,17.97,17.874,17.94,12.393,-0.17%,81984
+2016/2/26,18.09,18.09,17.84,17.86,12.337,-0.45%,105766
+2016/2/29,17.85,17.958,17.82,17.95,12.4,0.50%,27768
+2016/3/1,17.909,17.95,17.864,17.93,12.386,-0.11%,17116
+2016/3/2,17.88,18.01,17.88,17.99,12.427,0.33%,34591
+2016/3/3,18.05,18.14,17.991,18.14,12.531,0.83%,61477
+2016/3/4,18.25,18.42,18.25,18.39,12.704,1.38%,70976
+2016/3/7,18.43,18.62,18.43,18.59,12.842,1.09%,55065
+2016/3/8,18.61,18.61,18.42,18.42,12.724,-0.91%,41474
+2016/3/9,18.528,18.63,18.528,18.59,12.842,0.92%,21534
+2016/3/10,18.6,18.71,18.55,18.65,12.883,0.32%,159338
+2016/3/11,18.82,18.85,18.73,18.73,12.938,0.43%,23276
+2016/3/14,18.78,18.8,18.67,18.75,12.952,0.11%,61958
+2016/3/15,18.76,18.76,18.68,18.73,12.938,-0.11%,17822
+2016/3/16,18.73,18.95,18.73,18.91,13.063,0.96%,11542
+2016/3/17,19.15,19.19,19.094,19.13,13.215,1.16%,22688
+2016/3/18,19.21,19.21,19.04,19.05,13.159,-0.42%,22961
+2016/3/21,19.09,19.121,19.02,19.07,13.173,0.10%,76793
+2016/3/22,19.1,19.182,19.06,19.17,13.242,0.52%,15033
+2016/3/23,18.96,18.96,18.81,18.81,12.994,-1.88%,11816
+2016/3/24,18.7,18.78,18.65,18.74,12.945,-0.37%,32699
+2016/3/28,18.77,18.85,18.755,18.82,13.001,0.43%,23154
+2016/3/29,18.73,18.887,18.69,18.86,13.028,0.21%,39681
+2016/3/30,18.9,18.957,18.73,18.75,12.952,-0.58%,17374
+2016/3/31,18.75,18.77,18.66,18.7,12.918,-0.27%,21416
+2016/4/1,18.59,18.702,18.467,18.58,12.835,-0.64%,42357
+2016/4/4,18.55,18.58,18.34,18.34,12.669,-1.29%,24089
+2016/4/5,18.37,18.37,18.26,18.33,12.662,-0.05%,16245
+2016/4/6,18.33,18.41,18.25,18.41,12.717,0.44%,37172
+2016/4/7,18.44,18.44,18.325,18.41,12.717,0.00%,18912
+2016/4/8,18.55,18.62,18.466,18.57,12.828,0.87%,42788
+2016/4/11,18.6,18.709,18.6,18.65,12.883,0.43%,71150
+2016/4/12,18.77,18.9,18.73,18.89,13.049,1.29%,42906
+2016/4/13,18.95,18.964,18.875,18.91,13.063,0.11%,42261
+2016/4/14,18.95,18.95,18.81,18.86,13.028,-0.26%,18649
+2016/4/15,18.83,18.91,18.72,18.86,13.028,0.00%,38521
+2016/4/18,18.84,19.06,18.84,19.02,13.139,0.85%,34833
+2016/4/19,19.2,19.42,19.2,19.41,13.408,2.05%,24345
+2016/4/20,19.38,19.644,19.365,19.61,13.546,1.03%,31274
+2016/4/21,19.93,19.93,19.47,19.53,13.491,-0.41%,58649
+2016/4/22,19.54,19.6,19.32,19.32,13.346,-1.08%,115089
+2016/4/25,19.4,19.48,19.36,19.43,13.422,0.57%,55076
+2016/4/26,19.5,19.586,19.45,19.58,13.526,0.77%,40145
+2016/4/27,19.63,19.63,19.43,19.61,13.546,0.15%,36350
+2016/4/28,19.62,19.7,19.59,19.63,13.56,0.10%,32535
+2016/4/29,19.84,19.87,19.77,19.86,13.719,1.17%,36191
+2016/5/2,19.81,19.81,19.7,19.75,13.643,-0.55%,35441
+2016/5/3,19.72,19.73,19.464,19.55,13.505,-1.01%,41574
+2016/5/4,19.58,19.589,19.45,19.52,13.484,-0.15%,10016
+2016/5/5,19.71,19.71,19.34,19.42,13.415,-0.51%,30392
+2016/5/6,19.43,19.58,19.425,19.54,13.498,0.62%,36546
+2016/5/9,19.45,19.45,19.26,19.29,13.325,-1.28%,27452
+2016/5/10,19.43,19.59,19.402,19.58,13.526,1.50%,36529
+2016/5/11,19.68,19.76,19.68,19.74,13.636,0.82%,34232
+2016/5/12,19.81,19.81,19.588,19.69,13.602,-0.25%,31722
+2016/5/13,19.59,19.66,19.539,19.65,13.574,-0.20%,30160
+2016/5/16,19.74,19.78,19.64,19.722,13.624,0.37%,74113
+2016/5/17,19.76,19.88,19.74,19.84,13.705,0.60%,32402
+2016/5/18,19.68,19.8,19.62,19.62,13.553,-1.11%,78374
+2016/5/19,19.46,19.488,19.357,19.46,13.443,-0.82%,18478
+2016/5/20,19.58,19.626,19.46,19.47,13.45,0.05%,17645
+2016/5/23,19.39,19.414,19.34,19.36,13.374,-0.56%,27084
+2016/5/24,19.33,19.445,19.31,19.32,13.346,-0.21%,46378
+2016/5/25,19.41,19.5,19.37,19.46,13.443,0.72%,41714
+2016/5/26,19.6,19.61,19.455,19.56,13.512,0.51%,34009
+2016/5/27,19.6,19.65,19.52,19.614,13.549,0.28%,26851
+2016/5/31,19.66,19.72,19.56,19.6,13.539,-0.07%,37491
+2016/6/1,19.53,19.7,19.515,19.65,13.574,0.26%,65659
+2016/6/2,19.72,19.876,19.72,19.78,13.664,0.66%,37688
+2016/6/3,19.99,20.07,19.94,20.05,13.85,1.37%,66608
+2016/6/6,20.27,20.38,20.24,20.29,14.016,1.20%,21775
+2016/6/7,20.3,20.4,20.24,20.34,14.051,0.25%,67399
+2016/6/8,20.56,20.745,20.56,20.71,14.306,1.82%,18159
+2016/6/9,20.75,20.75,20.59,20.667,14.277,-0.21%,57927
+2016/6/10,20.63,20.676,20.55,20.61,14.237,-0.28%,18922
+2016/6/13,20.65,20.69,20.49,20.53,14.182,-0.39%,54742
+2016/6/14,20.44,20.515,20.32,20.45,14.127,-0.39%,65173
+2016/6/15,20.54,20.545,20.43,20.43,14.113,-0.10%,75068
+2016/6/16,20.43,20.43,20.18,20.22,13.968,-1.03%,33077
+2016/6/17,20.45,20.54,20.37,20.53,14.182,1.53%,102554
+2016/6/20,20.51,20.6,20.48,20.53,14.182,0.00%,462095
+2016/6/21,20.38,20.39,20.276,20.34,14.051,-0.93%,25862
+2016/6/22,20.4,20.417,20.22,20.241,13.982,-0.49%,51409
+2016/6/23,20.32,20.37,20.2,20.34,14.051,0.49%,31074
+2016/6/24,20.09,20.14,20.027,20.04,13.843,-1.47%,34108
+2016/6/27,20.09,20.13,20.014,20.11,13.892,0.35%,62423
+2016/6/28,20.38,20.38,20.23,20.33,14.044,1.09%,33729
+2016/6/29,20.47,20.55,20.421,20.44,14.12,0.54%,35879
+2016/6/30,20.42,20.52,20.34,20.46,14.133,0.10%,68409
+2016/7/1,20.56,20.63,20.521,20.63,14.251,0.83%,28405
+2016/7/5,20.8,20.8,20.234,20.38,14.078,-1.21%,80623
+2016/7/6,20.25,20.39,20.15,20.31,14.03,-0.34%,68144
+2016/7/7,20.44,20.44,20,20.06,13.857,-1.23%,56243
+2016/7/8,20.18,20.28,20.121,20.24,13.981,0.90%,135754
+2016/7/11,20.43,20.43,20.24,20.31,14.03,0.35%,21391
+2016/7/12,20.33,20.48,20.276,20.47,14.14,0.79%,61459
+2016/7/13,20.64,20.687,20.45,20.53,14.182,0.29%,49879
+2016/7/14,20.65,20.68,20.5,20.54,14.189,0.05%,39297
+2016/7/15,20.47,20.47,20.31,20.37,14.071,-0.83%,32099
+2016/7/18,20.24,20.41,20.192,20.4,14.092,0.15%,73157
+2016/7/19,20.27,20.27,20.13,20.138,13.911,-1.28%,26895
+2016/7/20,20.04,20.12,19.95,19.96,13.788,-0.88%,26630
+2016/7/21,19.98,20.06,19.94,19.96,13.788,0.00%,25552
+2016/7/22,19.85,19.88,19.708,19.86,13.719,-0.50%,62256
+2016/7/25,19.85,19.85,19.731,19.81,13.684,-0.25%,42340
+2016/7/26,19.75,19.83,19.75,19.799,13.677,-0.06%,38599
+2016/7/27,19.87,19.893,19.707,19.765,13.653,-0.17%,17861
+2016/7/28,19.72,19.747,19.64,19.66,13.581,-0.53%,18601
+2016/7/29,19.69,19.87,19.69,19.85,13.712,0.97%,52713
+2016/8/1,19.84,19.86,19.65,19.68,13.595,-0.86%,42069
+2016/8/2,19.86,19.862,19.581,19.67,13.588,-0.05%,27189
+2016/8/3,19.74,19.86,19.679,19.8,13.678,0.66%,25341
+2016/8/4,19.71,19.91,19.71,19.848,13.711,0.24%,23722
+2016/8/5,19.86,19.91,19.768,19.888,13.738,0.20%,58246
+2016/8/8,19.91,20.034,19.91,19.974,13.798,0.43%,34695
+2016/8/9,19.86,19.97,19.8,19.83,13.698,-0.72%,52398
+2016/8/10,19.93,19.99,19.78,19.78,13.664,-0.25%,23255
+2016/8/11,19.83,19.93,19.78,19.78,13.664,0.00%,27157
+2016/8/12,19.82,19.89,19.65,19.76,13.65,-0.10%,46548
+2016/8/15,19.96,20.009,19.941,19.99,13.809,1.16%,27129
+2016/8/16,20.04,20.06,19.916,20.04,13.843,0.25%,29089
+2016/8/17,20.04,20.08,19.989,20.08,13.871,0.20%,15731
+2016/8/18,20.09,20.241,20.09,20.2,13.954,0.60%,13536
+2016/8/19,20.08,20.14,20.052,20.133,13.908,-0.33%,45960
+2016/8/22,20.06,20.07,20,20.04,13.843,-0.46%,22345
+2016/8/23,20,20.12,19.965,20.08,13.871,0.20%,25945
+2016/8/24,20,20,19.795,19.8,13.678,-1.39%,8357
+2016/8/25,19.81,19.82,19.726,19.76,13.65,-0.20%,21356
+2016/8/26,19.83,19.94,19.62,19.74,13.636,-0.10%,32864
+2016/8/29,19.646,19.68,19.58,19.6,13.539,-0.71%,34705
+2016/8/30,19.6,19.6,19.426,19.48,13.456,-0.61%,24276
+2016/8/31,19.54,19.54,19.33,19.35,13.367,-0.67%,90172
+2016/9/1,19.36,19.36,19.26,19.29,13.325,-0.31%,88530
+2016/9/2,19.47,19.51,19.4,19.46,13.443,0.88%,99567
+2016/9/6,19.48,19.62,19.41,19.57,13.519,0.57%,40550
+2016/9/7,19.65,19.72,19.596,19.69,13.602,0.61%,37982
+2016/9/8,19.71,19.819,19.65,19.79,13.671,0.51%,39271
+2016/9/9,19.7,19.71,19.563,19.61,13.546,-0.91%,12247
+2016/9/12,19.44,19.62,19.44,19.52,13.484,-0.46%,65562
+2016/9/13,19.5,19.5,19.28,19.3,13.332,-1.13%,349137
+2016/9/14,19.3,19.31,19.22,19.29,13.325,-0.05%,25334
+2016/9/15,19.311,19.362,19.257,19.34,13.36,0.26%,93501
+2016/9/16,19.2,19.43,19.2,19.42,13.415,0.41%,39755
+2016/9/19,19.54,19.59,19.45,19.52,13.484,0.51%,12204
+2016/9/20,19.55,19.74,19.55,19.73,13.629,1.08%,19506
+2016/9/21,19.77,19.87,19.76,19.85,13.712,0.61%,34540
+2016/9/22,19.87,20.03,19.87,19.89,13.74,0.20%,30692
+2016/9/23,19.8,19.8,19.631,19.65,13.574,-1.21%,64617
+2016/9/26,19.681,19.7,19.61,19.61,13.546,-0.20%,8827
+2016/9/27,19.532,19.551,19.45,19.5,13.47,-0.56%,31682
+2016/9/28,19.48,19.587,19.4,19.55,13.505,0.26%,77212
+2016/9/29,19.56,19.586,19.48,19.513,13.479,-0.19%,20317
+2016/9/30,19.6,19.6,19.47,19.47,13.45,-0.22%,21426
+2016/10/3,19.4,19.535,19.34,19.48,13.456,0.05%,50051
+2016/10/4,19.5,19.5,19.41,19.49,13.463,0.05%,24587
+2016/10/5,19.8,19.8,19.48,19.57,13.519,0.41%,37725
+2016/10/6,19.54,19.54,19.33,19.4,13.401,-0.87%,17572
+2016/10/7,19.43,19.575,19.351,19.36,13.374,-0.21%,27343
+2016/10/10,19.46,19.659,19.44,19.563,13.514,1.05%,12580
+2016/10/11,19.558,19.9,19.558,19.9,13.747,1.72%,205796
+2016/10/12,19.82,19.82,19.509,19.65,13.574,-1.26%,52560
+2016/10/13,19.5,20.09,19.487,19.98,13.802,1.68%,52396
+2016/10/14,20.03,20.03,19.85,20.03,13.836,0.25%,17530
+2016/10/17,20.05,20.05,19.553,19.71,13.615,-1.60%,16098
+2016/10/18,19.98,20,19.871,19.93,13.767,1.12%,4678
+2016/10/19,19.73,20.06,19.73,20.02,13.83,0.45%,62880
+2016/10/20,20.09,20.15,19.98,20.02,13.83,0.00%,28009
+2016/10/21,20.01,20.15,19.9,20,13.816,-0.10%,8715
+2016/10/24,19.81,20.22,19.81,20.22,13.968,1.10%,20808
+2016/10/25,20.18,20.235,19.9,20.08,13.871,-0.69%,45509
+2016/10/26,20.02,20.07,19.75,19.76,13.65,-1.59%,31822
+2016/10/27,19.72,19.93,19.72,19.81,13.684,0.25%,28054
+2016/10/28,19.76,20.24,19.76,19.99,13.809,0.91%,28751
+2016/10/31,19.76,19.85,19.6,19.61,13.546,-1.90%,40494
+2016/11/1,19.64,19.66,19.51,19.54,13.498,-0.36%,60973
+2016/11/2,19.48,19.568,19.46,19.55,13.505,0.05%,29472
+2016/11/3,19.45,19.56,19.45,19.52,13.484,-0.15%,17943
+2016/11/4,19.4,19.52,19.38,19.51,13.477,-0.05%,13275
+2016/11/7,19.53,19.53,19.4,19.48,13.456,-0.15%,42528
+2016/11/8,19.43,19.62,19.43,19.52,13.484,0.21%,22521
+2016/11/9,19.29,19.585,19.29,19.53,13.491,0.05%,39171
+2016/11/10,19.49,19.51,19.42,19.46,13.443,-0.36%,34612
+2016/11/11,19.63,19.63,19.135,19.22,13.277,-1.23%,53394
+2016/11/14,19.11,19.15,18.97,19.1,13.194,-0.62%,29423
+2016/11/15,19.13,19.29,19.09,19.29,13.325,0.99%,83052
+2016/11/16,19.19,19.25,19.12,19.22,13.277,-0.36%,30569
+2016/11/17,19.18,19.26,19.11,19.17,13.242,-0.26%,47939
+2016/11/18,19.26,19.26,19.139,19.23,13.284,0.31%,261695
+2016/11/21,19.46,19.5,19.351,19.45,13.436,1.14%,37488
+2016/11/22,19.45,19.52,19.41,19.46,13.443,0.05%,40296
+2016/11/23,19.31,19.52,19.302,19.45,13.436,-0.05%,33202
+2016/11/25,19.42,19.49,19.397,19.47,13.45,0.10%,12956
+2016/11/28,19.56,19.63,19.49,19.55,13.505,0.41%,25090
+2016/11/29,19.39,19.39,19.242,19.26,13.305,-1.48%,88932
+2016/11/30,19.98,19.98,19.28,19.33,13.353,0.36%,119832
+2016/12/1,19.42,19.44,19.38,19.44,13.429,0.57%,11378
+2016/12/2,19.39,19.486,19.37,19.44,13.429,0.00%,24721
+2016/12/5,19.53,19.659,19.52,19.52,13.484,0.41%,234916
+2016/12/6,19.55,19.71,19.55,19.56,13.512,0.20%,32880
+2016/12/7,19.58,19.646,19.534,19.59,13.532,0.15%,16052
+2016/12/8,19.6,19.6,19.501,19.53,13.491,-0.31%,41389
+2016/12/9,19.55,19.57,19.37,19.45,13.436,-0.41%,43227
+2016/12/12,19.59,19.67,19.561,19.59,13.532,0.72%,30591
+2016/12/13,19.64,19.76,19.535,19.59,13.532,0.00%,34109
+2016/12/14,19.55,19.67,19.492,19.51,13.477,-0.41%,26982
+2016/12/15,19.38,19.433,19.3,19.36,13.374,-0.77%,38811
+2016/12/16,19.4,19.49,19.3,19.44,13.429,0.41%,29662
+2016/12/19,19.47,19.47,19.35,19.39,13.394,-0.26%,26328
+2016/12/20,19.29,19.31,19.239,19.31,13.339,-0.41%,101052
+2016/12/21,19.38,19.38,19.27,19.29,13.325,-0.10%,73649
+2016/12/22,19.23,19.294,19.13,19.13,13.215,-0.83%,127202
+2016/12/23,19.19,19.21,19.09,19.09,13.187,-0.21%,34897
+2016/12/27,19.2,19.38,19.2,19.37,13.381,1.47%,35254
+2016/12/28,19.39,19.39,19.271,19.29,13.325,-0.41%,64153
+2016/12/29,19.38,19.4,19.32,19.34,13.36,0.26%,60198
+2016/12/30,19.44,19.47,19.33,19.33,13.353,-0.05%,42524
+2017/1/3,19.41,19.47,19.31,19.32,13.346,-0.05%,53706
+2017/1/4,19.43,19.6,19.43,19.6,13.539,1.45%,50071
+2017/1/5,19.69,19.743,19.67,19.73,13.629,0.66%,35115
+2017/1/6,19.71,19.71,19.63,19.64,13.567,-0.46%,19215
+2017/1/9,19.47,19.62,19.47,19.59,13.532,-0.25%,31758
+2017/1/10,19.64,19.77,19.64,19.73,13.629,0.71%,20460
+2017/1/11,19.65,19.8,19.61,19.72,13.622,-0.05%,57178
+2017/1/12,19.89,19.97,19.87,19.95,13.781,1.17%,51146
+2017/1/13,19.93,19.98,19.87,19.93,13.767,-0.10%,51415
+2017/1/17,20.11,20.147,20.06,20.09,13.878,0.80%,33396
+2017/1/18,20.02,20.05,19.965,19.989,13.808,-0.50%,53051
+2017/1/19,19.97,19.97,19.87,19.91,13.754,-0.40%,55338
+2017/1/20,19.91,19.99,19.91,19.98,13.802,0.35%,47007
+2017/1/23,19.96,20.08,19.958,20.08,13.871,0.50%,9662
+2017/1/24,20.15,20.16,20.02,20.1,13.885,0.10%,78310
+2017/1/25,19.98,20.11,19.98,20.08,13.871,-0.10%,26275
+2017/1/26,20.05,20.05,19.88,19.88,13.733,-1.00%,27733
+2017/1/27,19.8,19.93,19.8,19.92,13.76,0.20%,17245
+2017/1/30,19.8,20,19.68,19.7,13.608,-1.10%,125295
+2017/1/31,19.82,19.86,19.77,19.84,13.705,0.71%,681709
+2017/2/1,19.87,20.04,19.86,19.98,13.802,0.71%,45549
+2017/2/2,20,20.055,19.96,19.96,13.788,-0.10%,33282
+2017/2/3,19.94,19.99,19.865,19.91,13.754,-0.25%,30930
+2017/2/6,19.97,19.98,19.91,19.95,13.781,0.20%,85795
+2017/2/7,19.89,19.96,19.83,19.87,13.726,-0.40%,43427
+2017/2/8,19.95,20.02,19.916,20,13.816,0.65%,28141
+2017/2/9,20.05,20.07,19.922,20.01,13.823,0.05%,28318
+2017/2/10,19.99,20.08,19.99,20.07,13.864,0.30%,39711
+2017/2/13,19.95,19.97,19.878,19.95,13.781,-0.60%,98187
+2017/2/14,19.94,19.99,19.84,19.89,13.74,-0.30%,45465
+2017/2/15,19.92,20.045,19.89,20.04,13.843,0.75%,43952
+2017/2/16,20.05,20.05,19.95,19.95,13.781,-0.45%,27514
+2017/2/17,19.82,19.892,19.81,19.83,13.698,-0.60%,29020
+2017/2/21,19.79,19.86,19.79,19.8,13.678,-0.15%,35364
+2017/2/22,19.79,19.814,19.705,19.79,13.671,-0.05%,74361
+2017/2/23,19.71,19.85,19.71,19.71,13.615,-0.40%,29778
+2017/2/24,19.79,19.79,19.68,19.7,13.608,-0.05%,29384
+2017/2/27,19.79,19.79,19.55,19.55,13.505,-0.76%,45845
+2017/2/28,19.58,19.78,19.58,19.67,13.588,0.61%,26056
+2017/3/1,19.75,19.87,19.71,19.84,13.705,0.86%,34316
+2017/3/2,19.7,19.77,19.59,19.6,13.539,-1.21%,150049
+2017/3/3,19.63,19.722,19.57,19.68,13.595,0.41%,21583
+2017/3/6,19.76,19.79,19.61,19.67,13.588,-0.05%,26835
+2017/3/7,19.57,19.58,19.42,19.42,13.415,-1.27%,90972
+2017/3/8,19.38,19.44,19.27,19.27,13.311,-0.77%,43614
+2017/3/9,19.23,19.25,19.1,19.13,13.215,-0.73%,15766
+2017/3/10,19.11,19.17,19.08,19.14,13.222,0.05%,72437
+2017/3/13,19.27,19.27,19.14,19.17,13.242,0.16%,14635
+2017/3/14,19.1,19.14,19.02,19.09,13.187,-0.42%,35796
+2017/3/15,19.18,19.283,19.15,19.23,13.284,0.73%,39782
+2017/3/16,19.33,19.33,19.25,19.25,13.298,0.10%,69689
+2017/3/17,19.25,19.34,19.21,19.28,13.318,0.16%,34641
+2017/3/20,19.33,19.389,19.31,19.341,13.361,0.32%,74158
+2017/3/21,19.37,19.37,19.3,19.31,13.339,-0.16%,47016
+2017/3/22,19.24,19.34,19.24,19.29,13.325,-0.10%,39104
+2017/3/23,19.29,19.32,19.24,19.3,13.332,0.05%,28667
+2017/3/24,19.28,19.33,19.22,19.23,13.284,-0.36%,18311
+2017/3/27,19.22,19.238,19.15,19.21,13.27,-0.10%,373327
+2017/3/28,19.25,19.3,19.2,19.2,13.263,-0.05%,57973
+2017/3/29,19.26,19.28,19.22,19.249,13.297,0.26%,56517
+2017/3/30,19.25,19.27,19.18,19.19,13.256,-0.31%,27995
+2017/3/31,19.18,19.264,19.13,19.23,13.284,0.21%,34754
+2017/4/3,19.29,19.3,19.12,19.12,13.208,-0.57%,52866
+2017/4/4,19.13,19.2,19.13,19.16,13.235,0.21%,43470
+2017/4/5,19.32,19.33,19.2,19.2,13.263,0.21%,95052
+2017/4/6,19.23,19.238,19.182,19.19,13.256,-0.05%,199737
+2017/4/7,19.21,19.24,19.15,19.18,13.249,-0.05%,125244
+2017/4/10,19.15,19.21,19.15,19.18,13.249,0.00%,24934
+2017/4/11,19.18,19.317,19.18,19.29,13.325,0.57%,67951
+2017/4/12,19.51,19.51,19.22,19.24,13.291,-0.26%,41040
+2017/4/13,19.35,19.371,19.28,19.29,13.325,0.26%,30633
+2017/4/17,19.28,19.37,19.28,19.32,13.346,0.16%,55084
+2017/4/18,19.23,19.27,19.16,19.24,13.291,-0.41%,46249
+2017/4/19,19.29,19.29,19.04,19.04,13.153,-1.04%,22961
+2017/4/20,19.041,19.041,18.9,18.9,13.056,-0.74%,20182
+2017/4/21,18.96,18.96,18.83,18.86,13.028,-0.21%,28612
+2017/4/24,18.86,18.86,18.76,18.81,12.994,-0.27%,530948
+2017/4/25,18.73,18.9,18.72,18.9,13.056,0.48%,54692
+2017/4/26,18.82,18.96,18.81,18.81,12.994,-0.48%,55747
+2017/4/27,18.76,18.827,18.72,18.8,12.987,-0.05%,31590
+2017/4/28,18.84,18.94,18.79,18.88,13.042,0.43%,39350
+2017/5/1,18.95,19.03,18.94,18.95,13.09,0.37%,29870
+2017/5/2,18.93,18.99,18.84,18.86,13.028,-0.47%,249276
+2017/5/3,18.8,18.87,18.77,18.83,13.007,-0.16%,25328
+2017/5/4,18.68,18.684,18.58,18.6,12.849,-1.22%,130415
+2017/5/5,18.67,18.754,18.67,18.72,12.931,0.65%,19009
+2017/5/8,18.71,18.74,18.67,18.72,12.931,0.00%,65150
+2017/5/9,18.76,18.77,18.65,18.66,12.89,-0.32%,33070
+2017/5/10,18.71,18.827,18.71,18.76,12.959,0.54%,45342
+2017/5/11,18.8,18.841,18.782,18.832,13.009,0.38%,11512
+2017/5/12,18.92,18.98,18.92,18.95,13.09,0.63%,44549
+2017/5/15,19.14,19.14,18.99,19.03,13.146,0.42%,26277
+2017/5/16,18.99,19.031,18.96,18.98,13.111,-0.26%,39074
+2017/5/17,19.07,19.16,19.07,19.1,13.194,0.63%,29124
+2017/5/18,18.93,18.998,18.9,18.93,13.077,-0.89%,33934
+2017/5/19,19.13,19.187,19.1,19.17,13.242,1.27%,23822
+2017/5/22,19.25,19.31,19.25,19.26,13.305,0.47%,89342
+2017/5/23,19.28,19.28,19.09,19.11,13.201,-0.78%,24619
+2017/5/24,19.06,19.06,18.97,18.99,13.118,-0.63%,13880
+2017/5/25,19.05,19.05,18.89,18.89,13.049,-0.53%,40072
+2017/5/26,18.92,18.97,18.91,18.93,13.077,0.21%,14883
+2017/5/30,18.81,18.9,18.81,18.88,13.042,-0.26%,26252
+2017/5/31,18.83,18.87,18.78,18.81,12.994,-0.37%,26713
+2017/6/1,18.71,18.78,18.71,18.76,12.959,-0.27%,35849
+2017/6/2,18.69,18.737,18.66,18.661,12.891,-0.53%,15308
+2017/6/5,18.69,18.69,18.65,18.69,12.911,0.16%,19038
+2017/6/6,18.68,18.77,18.68,18.71,12.925,0.11%,33172
+2017/6/7,18.73,18.756,18.66,18.66,12.89,-0.27%,12951
+2017/6/8,18.82,18.82,18.72,18.72,12.931,0.32%,6654
+2017/6/9,18.78,18.84,18.76,18.78,12.973,0.32%,15792
+2017/6/12,18.79,18.79,18.64,18.68,12.904,-0.53%,22320
+2017/6/13,18.63,18.642,18.59,18.6,12.849,-0.43%,27638
+2017/6/14,18.63,18.655,18.45,18.45,12.745,-0.81%,60809
+2017/6/15,18.399,18.507,18.399,18.48,12.766,0.16%,23466
+2017/6/16,18.51,18.54,18.471,18.5,12.78,0.11%,33485
+2017/6/19,18.51,18.51,18.36,18.41,12.717,-0.49%,17722
+2017/6/20,18.27,18.287,18.19,18.26,12.614,-0.81%,28736
+2017/6/21,18.27,18.3,18.075,18.08,12.489,-0.99%,25471
+2017/6/22,18.07,18.07,17.92,17.93,12.386,-0.83%,87132
+2017/6/23,18,18.07,17.983,18.05,12.469,0.67%,31010
+2017/6/26,18.07,18.07,17.983,18.05,12.469,0.00%,15632
+2017/6/27,18.19,18.198,18.13,18.15,12.538,0.55%,39265
+2017/6/28,18.18,18.25,18.173,18.24,12.6,0.50%,27489
+2017/6/29,18.24,18.398,18.24,18.34,12.669,0.55%,19174
+2017/6/30,18.45,18.687,18.45,18.65,12.883,1.69%,41569
+2017/7/3,18.74,18.814,18.74,18.8,12.987,0.80%,8638
+2017/7/5,18.85,18.85,18.6,18.68,12.904,-0.64%,85903
+2017/7/6,18.599,18.67,18.57,18.63,12.869,-0.27%,54846
+2017/7/7,18.54,18.603,18.51,18.56,12.821,-0.38%,20800
+2017/7/10,18.62,18.64,18.551,18.58,12.835,0.11%,33259
+2017/7/11,18.49,18.69,18.49,18.64,12.876,0.32%,73356
+2017/7/12,18.65,18.7,18.62,18.62,12.862,-0.11%,24212
+2017/7/13,18.6,18.65,18.55,18.6,12.849,-0.11%,32873
+2017/7/14,18.71,18.76,18.695,18.71,12.925,0.59%,9580
+2017/7/17,18.77,18.81,18.73,18.73,12.938,0.11%,43948
+2017/7/18,18.89,18.89,18.773,18.79,12.98,0.32%,9361
+2017/7/19,18.85,18.982,18.85,18.968,13.103,0.95%,14306
+2017/7/20,19.05,19.07,18.98,18.995,13.121,0.14%,16579
+2017/7/21,18.94,18.984,18.89,18.91,13.063,-0.45%,34267
+2017/7/24,18.75,18.845,18.74,18.793,12.982,-0.62%,17692
+2017/7/25,18.85,18.85,18.74,18.78,12.973,-0.07%,30445
+2017/7/26,18.82,18.94,18.743,18.9,13.056,0.64%,17379
+2017/7/27,19.05,19.09,18.99,19.04,13.153,0.74%,34205
+2017/7/28,19.07,19.19,19.07,19.18,13.249,0.74%,23698
+2017/7/31,19.13,19.16,19.09,19.16,13.235,-0.10%,37344
+2017/8/1,19.13,19.13,18.92,18.99,13.118,-0.89%,12956
+2017/8/2,18.97,19.12,18.97,19.11,13.201,0.63%,36081
+2017/8/3,19.11,19.11,18.96,19.01,13.132,-0.52%,24949
+2017/8/4,19.02,19.02,18.92,18.98,13.111,-0.16%,38276
+2017/8/7,18.94,19.01,18.93,19.01,13.132,0.16%,45155
+2017/8/8,19.14,19.14,18.971,18.98,13.111,-0.16%,31970
+2017/8/9,19.04,19.11,19.01,19.1,13.194,0.63%,35464
+2017/8/10,19.09,19.098,18.79,18.8,12.987,-1.57%,37630
+2017/8/11,18.8,18.881,18.78,18.85,13.021,0.27%,48582
+2017/8/14,18.75,18.75,18.67,18.74,12.945,-0.58%,20085
+2017/8/15,18.49,18.544,18.49,18.5,12.78,-1.28%,11959
+2017/8/16,18.52,18.52,18.375,18.5,12.78,0.00%,16430
+2017/8/17,18.42,18.475,18.387,18.44,12.738,-0.32%,18897
+2017/8/18,18.48,18.59,18.42,18.59,12.842,0.81%,30174
+2017/8/21,18.5,18.55,18.49,18.55,12.814,-0.22%,23897
+2017/8/22,18.6,18.6,18.46,18.47,12.759,-0.43%,13551
+2017/8/23,18.47,18.52,18.47,18.51,12.786,0.22%,30151
+2017/8/24,18.53,18.63,18.51,18.63,12.869,0.65%,19300
+2017/8/25,18.64,18.645,18.58,18.59,12.842,-0.21%,25721
+2017/8/28,18.61,18.728,18.61,18.7,12.918,0.59%,36164
+2017/8/29,18.67,18.69,18.58,18.62,12.862,-0.43%,24001
+2017/8/30,18.57,18.6,18.52,18.56,12.821,-0.32%,107210
+2017/8/31,18.57,18.83,18.57,18.8,12.987,1.29%,54855
+2017/9/1,18.89,18.91,18.8,18.9,13.056,0.53%,18378
+2017/9/5,19,19.08,19,19.01,13.132,0.58%,29711
+2017/9/6,19.03,19.1,19.03,19.06,13.166,0.26%,28236
+2017/9/7,19.08,19.1,19.03,19.04,13.153,-0.10%,26844
+2017/9/8,19.07,19.07,18.97,19.01,13.132,-0.16%,36439
+2017/9/11,18.98,18.99,18.92,18.97,13.104,-0.21%,16568
+2017/9/12,18.94,18.97,18.82,18.89,13.049,-0.42%,46062
+2017/9/13,18.93,18.991,18.93,18.991,13.119,0.53%,9315
+2017/9/14,18.97,19.063,18.97,18.97,13.104,-0.11%,16556
+2017/9/15,19.01,19.09,19,19.06,13.166,0.47%,15226
+2017/9/18,19.05,19.06,18.95,18.97,13.104,-0.47%,13161
+2017/9/19,18.95,18.975,18.86,18.89,13.049,-0.42%,34005
+2017/9/20,18.86,19.05,18.86,18.99,13.118,0.53%,25435
+2017/9/21,18.9,18.926,18.86,18.88,13.042,-0.58%,16098
+2017/9/22,18.98,18.98,18.86,18.87,13.035,-0.05%,14568
+2017/9/25,18.84,18.9,18.821,18.9,13.056,0.16%,28999
+2017/9/26,18.83,18.83,18.73,18.78,12.973,-0.63%,8865
+2017/9/27,18.79,18.81,18.726,18.787,12.978,0.04%,22390
+2017/9/28,18.74,18.76,18.71,18.76,12.959,-0.14%,13521
+2017/9/29,18.75,18.811,18.7,18.74,12.945,-0.11%,18027
+2017/10/2,18.51,18.66,18.51,18.63,12.869,-0.59%,24501
+2017/10/3,18.62,18.68,18.62,18.64,12.876,0.05%,36746
+2017/10/4,18.68,18.734,18.68,18.69,12.911,0.27%,24699
+2017/10/5,18.75,18.83,18.75,18.77,12.966,0.43%,56065
+2017/10/6,18.68,18.76,18.671,18.76,12.959,-0.05%,17530
+2017/10/9,18.73,18.75,18.69,18.71,12.925,-0.27%,13931
+2017/10/10,18.81,18.94,18.81,18.85,13.021,0.75%,29471
+2017/10/11,18.89,18.94,18.86,18.91,13.063,0.32%,20084
+2017/10/12,18.85,18.976,18.84,18.91,13.063,0.00%,34991
+2017/10/13,18.97,19.06,18.97,19.04,13.153,0.69%,11978
+2017/10/16,19.11,19.11,18.97,18.97,13.104,-0.37%,24430
+2017/10/17,18.986,19,18.9,18.95,13.09,-0.11%,18120
+2017/10/18,18.88,18.93,18.86,18.86,13.028,-0.47%,11840
+2017/10/19,18.82,18.988,18.82,18.95,13.09,0.48%,19488
+2017/10/20,18.98,18.98,18.87,18.94,13.083,-0.05%,19906
+2017/10/23,18.95,19.039,18.95,18.99,13.118,0.26%,12237
+2017/10/24,18.92,19.08,18.92,19.05,13.159,0.32%,54384
+2017/10/25,19.04,19.1,19.01,19.01,13.132,-0.21%,56001
+2017/10/26,19,19.04,18.98,19.02,13.139,0.05%,12848
+2017/10/27,18.9,19.08,18.9,19.08,13.18,0.32%,37738
+2017/10/30,19.06,19.13,19.06,19.13,13.215,0.26%,42752
+2017/10/31,19.08,19.093,19.03,19.085,13.184,-0.24%,16705
+2017/11/1,19.12,19.174,19.08,19.145,13.225,0.31%,15179
+2017/11/2,19.09,19.149,19.09,19.13,13.215,-0.08%,20583
+2017/11/3,19.26,19.26,19.064,19.14,13.222,0.05%,24463
+2017/11/6,19.18,19.4,19.166,19.36,13.374,1.15%,46235
+2017/11/7,19.23,19.35,19.23,19.34,13.36,-0.10%,54531
+2017/11/8,19.39,19.418,19.33,19.36,13.374,0.10%,12184
+2017/11/9,19.37,19.427,19.35,19.35,13.367,-0.05%,19512
+2017/11/10,19.39,19.407,19.33,19.365,13.377,0.08%,16201
+2017/11/13,19.3,19.39,19.3,19.31,13.339,-0.28%,19909
+2017/11/14,19.24,19.24,19.13,19.16,13.235,-0.78%,19002
+2017/11/15,19.12,19.17,19.109,19.13,13.215,-0.16%,19349
+2017/11/16,19.11,19.153,19.1,19.113,13.203,-0.09%,16887
+2017/11/17,19.17,19.28,19.17,19.25,13.298,0.72%,54206
+2017/11/20,19.12,19.12,19.07,19.1,13.194,-0.78%,24769
+2017/11/21,19.12,19.205,19.12,19.15,13.229,0.26%,27277
+2017/11/22,19.15,19.309,19.135,19.3,13.332,0.78%,47205
+2017/11/24,19.27,19.29,19.22,19.28,13.318,-0.10%,8857
+2017/11/27,19.26,19.26,19.23,19.26,13.305,-0.10%,18421
+2017/11/28,19.17,19.27,19.17,19.22,13.277,-0.21%,95803
+2017/11/29,19.21,19.3,19.21,19.25,13.298,0.16%,32354
+2017/11/30,19.22,19.27,19.09,19.13,13.215,-0.62%,23118
+2017/12/1,19.12,19.22,19.12,19.15,13.229,0.10%,9200
+2017/12/4,19.15,19.15,19.02,19.04,13.153,-0.57%,35188
+2017/12/5,18.91,18.94,18.84,18.87,13.035,-0.89%,51259
+2017/12/6,18.81,18.81,18.65,18.65,12.883,-1.17%,51847
+2017/12/7,18.62,18.62,18.501,18.53,12.8,-0.64%,21564
+2017/12/8,18.58,18.58,18.52,18.57,12.828,0.22%,47369
+2017/12/11,18.5,18.56,18.5,18.5,12.78,-0.38%,51664
+2017/12/12,18.53,18.53,18.37,18.39,12.704,-0.59%,24381
+2017/12/13,18.42,18.48,18.39,18.45,12.745,0.33%,139544
+2017/12/14,18.43,18.5,18.43,18.46,12.752,0.05%,48986
+2017/12/15,18.57,18.57,18.48,18.52,12.793,0.33%,44378
+2017/12/18,18.63,19.23,18.6,18.61,12.856,0.49%,48892
+2017/12/19,18.63,18.7,18.62,18.62,12.862,0.05%,178133
+2017/12/20,18.62,18.78,18.62,18.75,12.952,0.70%,97221
+2017/12/21,18.7,18.78,18.65,18.76,12.959,0.05%,35485
+2017/12/22,18.79,18.79,18.72,18.76,12.959,0.00%,53113
+2017/12/26,18.76,18.98,18.76,18.94,13.083,0.96%,29457
+2017/12/27,19,19.09,19,19.09,13.187,0.79%,21487
+2017/12/28,19.17,19.17,19.1,19.17,13.242,0.42%,47478
+2017/12/29,19.19,19.27,19.15,19.22,13.277,0.26%,44942
+2018/1/2,19.27,19.4,19.27,19.4,13.401,0.94%,25702
+2018/1/3,19.42,19.43,19.37,19.39,13.394,-0.05%,22902
+2018/1/4,19.38,19.44,19.37,19.43,13.422,0.21%,38032
+2018/1/5,19.33,19.33,19.26,19.28,13.318,-0.77%,31930
+2018/1/8,19.25,19.25,19.18,19.24,13.291,-0.21%,33330
+2018/1/9,19.23,19.31,19.17,19.31,13.339,0.36%,30983
+2018/1/10,19.33,19.34,19.27,19.33,13.353,0.10%,36554
+2018/1/11,19.32,19.36,19.28,19.28,13.318,-0.26%,569994
+2018/1/12,19.27,19.39,19.27,19.39,13.394,0.57%,108450
+2018/1/16,19.29,19.32,19.27,19.32,13.346,-0.36%,63274
+2018/1/17,19.33,19.43,19.31,19.41,13.408,0.47%,70817
+2018/1/18,19.38,19.42,19.34,19.34,13.36,-0.36%,39234
+2018/1/19,19.37,19.4,19.33,19.36,13.374,0.10%,48952
+2018/1/22,19.4,19.44,19.37,19.39,13.394,0.15%,82481
+2018/1/23,19.37,19.42,19.34,19.41,13.408,0.10%,44662
+2018/1/24,19.49,19.63,19.49,19.61,13.546,1.03%,81315
+2018/1/25,19.69,19.75,19.52,19.54,13.498,-0.36%,52612
+2018/1/26,19.57,19.683,19.57,19.68,13.595,0.72%,59182
+2018/1/29,19.64,19.69,19.59,19.63,13.56,-0.25%,48778
+2018/1/30,19.69,19.69,19.53,19.59,13.532,-0.20%,42794
+2018/1/31,19.56,19.56,19.47,19.51,13.477,-0.41%,61608
+2018/2/1,19.47,19.65,19.47,19.64,13.567,0.67%,65997
+2018/2/2,19.51,19.51,19.39,19.41,13.408,-1.17%,81874
+2018/2/5,19.44,19.47,19.28,19.29,13.325,-0.62%,50899
+2018/2/6,19.29,19.39,19.29,19.38,13.387,0.47%,82737
+2018/2/7,19.37,19.37,19.17,19.22,13.277,-0.83%,46052
+2018/2/8,19.23,19.25,19.13,19.13,13.215,-0.47%,59441
+2018/2/9,19.05,19.05,18.88,18.98,13.111,-0.78%,34491
+2018/2/12,19,19.08,18.95,19.08,13.18,0.53%,44409
+2018/2/13,19.07,19.13,19.04,19.1,13.194,0.10%,20879
+2018/2/14,19.05,19.32,19.05,19.31,13.339,1.10%,26075
+2018/2/15,19.28,19.38,19.24,19.38,13.387,0.36%,29060
+2018/2/16,19.31,19.33,19.25,19.25,13.298,-0.67%,20012
+2018/2/20,19.37,19.39,19.29,19.29,13.325,0.21%,101218
+2018/2/21,19.33,19.38,19.3,19.31,13.339,0.10%,120971
+2018/2/22,19.34,19.47,19.34,19.45,13.436,0.73%,29763
+2018/2/23,19.46,19.53,19.45,19.51,13.477,0.31%,49456
+2018/2/26,19.53,19.64,19.53,19.61,13.546,0.51%,29870
+2018/2/27,19.54,19.56,19.44,19.5,13.47,-0.56%,24248
+2018/2/28,19.51,19.54,19.45,19.47,13.45,-0.15%,27024
+2018/3/1,19.42,19.59,19.37,19.59,13.532,0.62%,43964
+2018/3/2,19.56,19.56,19.48,19.51,13.477,-0.41%,73709
+2018/3/5,19.54,19.7,19.53,19.69,13.602,0.92%,102096
+2018/3/6,19.71,19.78,19.71,19.74,13.636,0.25%,59456
+2018/3/7,19.66,19.68,19.5,19.51,13.477,-1.17%,32689
+2018/3/8,19.54,19.58,19.45,19.54,13.498,0.15%,29642
+2018/3/9,19.52,19.55,19.48,19.53,13.491,-0.05%,22828
+2018/3/12,19.52,19.54,19.44,19.54,13.498,0.05%,33017
+2018/3/13,19.57,19.62,19.51,19.54,13.498,0.00%,23480
+2018/3/14,19.54,19.58,19.49,19.53,13.491,-0.05%,24024
+2018/3/15,19.49,19.49,19.42,19.42,13.415,-0.56%,24789
+2018/3/16,19.41,19.41,19.34,19.37,13.381,-0.26%,32404
+2018/3/19,19.33,19.33,19.21,19.21,13.27,-0.83%,43938
+2018/3/20,19.25,19.28,19.19,19.19,13.256,-0.10%,34900
+2018/3/21,19.35,19.44,19.28,19.43,13.422,1.25%,73300
+2018/3/22,19.34,19.34,19.27,19.27,13.311,-0.82%,30155
+2018/3/23,19.27,19.33,19.19,19.32,13.346,0.26%,33003
+2018/3/26,19.33,19.39,19.31,19.33,13.353,0.05%,26056
+2018/3/27,19.29,19.3,19.25,19.25,13.298,-0.41%,11137
+2018/3/28,19.16,19.19,19.12,19.16,13.235,-0.47%,28953
+2018/3/29,19.15,19.29,19.14,19.24,13.291,0.42%,21395
+2018/4/2,19.32,19.33,19.16,19.18,13.249,-0.31%,23005
+2018/4/3,19.18,19.19,19.11,19.13,13.215,-0.26%,24786
+2018/4/4,18.91,19.04,18.88,19.02,13.139,-0.58%,51811
+2018/4/5,19.06,19.21,19.06,19.21,13.27,1.00%,62502
+2018/4/6,19.19,19.61,19.08,19.09,13.187,-0.62%,38443
+2018/4/9,19.2,19.39,19.2,19.39,13.394,1.57%,135530
+2018/4/10,19.34,19.43,19.34,19.42,13.415,0.15%,48718
+2018/4/11,19.41,19.56,19.4,19.47,13.45,0.26%,23412
+2018/4/12,19.34,19.48,19.34,19.45,13.436,-0.10%,27723
+2018/4/13,19.49,19.52,19.45,19.45,13.436,0.00%,11114
+2018/4/16,19.52,19.53,19.4,19.4,13.401,-0.26%,54589
+2018/4/17,19.44,19.44,19.37,19.37,13.381,-0.15%,23668
+2018/4/18,19.59,19.64,19.58,19.64,13.567,1.39%,18639
+2018/4/19,19.72,19.72,19.53,19.58,13.526,-0.31%,72251
+2018/4/20,19.49,19.52,19.46,19.49,13.463,-0.46%,60789
+2018/4/23,19.45,19.45,19.39,19.42,13.415,-0.36%,16230
+2018/4/24,19.38,19.49,19.38,19.43,13.422,0.05%,32259
+2018/4/25,19.38,19.47,19.35,19.47,13.45,0.21%,27759
+2018/4/26,19.5,19.5,19.4,19.46,13.443,-0.05%,37789
+2018/4/27,19.41,19.52,19.38,19.51,13.477,0.26%,13883
+2018/4/30,19.42,19.49,19.4,19.44,13.429,-0.36%,54551
+2018/5/1,19.42,19.52,19.42,19.49,13.463,0.26%,293724
+2018/5/2,19.47,19.53,19.45,19.45,13.436,-0.21%,52066
+2018/5/3,19.5,19.61,19.47,19.6,13.539,0.77%,32305
+2018/5/4,19.55,19.56,19.47,19.53,13.491,-0.36%,20176
+2018/5/7,19.59,19.59,19.48,19.51,13.477,-0.10%,55023
+2018/5/8,19.56,19.56,19.42,19.54,13.498,0.15%,12245
+2018/5/9,19.51,19.55,19.48,19.5,13.47,-0.20%,13869
+2018/5/10,19.55,19.62,19.5,19.61,13.546,0.56%,26071
+2018/5/11,19.58,19.58,19.51,19.54,13.498,-0.36%,38354
+2018/5/14,19.48,19.55,19.47,19.47,13.45,-0.36%,91367
+2018/5/15,19.44,19.44,19.32,19.36,13.374,-0.56%,12702
+2018/5/16,19.37,19.39,19.33,19.37,13.381,0.05%,25430
+2018/5/17,19.45,19.46,19.38,19.38,13.387,0.05%,16805
+2018/5/18,19.43,19.53,19.43,19.48,13.456,0.52%,14799
+2018/5/21,19.63,19.64,19.53,19.6,13.539,0.62%,60263
+2018/5/22,19.8,19.8,19.69,19.69,13.602,0.46%,22113
+2018/5/23,19.73,19.8,19.691,19.76,13.65,0.36%,28786
+2018/5/24,19.76,19.885,19.76,19.79,13.671,0.15%,36824
+2018/5/25,19.77,19.78,19.7,19.78,13.664,-0.05%,14531
+2018/5/29,19.73,19.76,19.62,19.65,13.574,-0.66%,30646
+2018/5/30,19.67,19.74,19.651,19.73,13.629,0.41%,21248
+2018/5/31,19.75,19.75,19.7,19.7,13.608,-0.15%,16348
+2018/6/1,19.7,19.7,19.65,19.66,13.581,-0.20%,16138
+2018/6/4,19.68,19.68,19.37,19.38,13.387,-1.42%,75405
+2018/6/5,19.33,19.39,19.31,19.36,13.374,-0.10%,28352
+2018/6/6,19.48,19.5,19.45,19.49,13.463,0.67%,39072
+2018/6/7,19.5,19.5,19.41,19.44,13.429,-0.26%,56508
+2018/6/8,19.4,19.55,19.4,19.55,13.505,0.57%,16020
+2018/6/11,19.49,19.51,19.43,19.45,13.436,-0.51%,18967
+2018/6/12,19.47,19.57,19.47,19.51,13.477,0.31%,48692
+2018/6/13,19.55,19.55,19.49,19.53,13.491,0.10%,14081
+2018/6/14,19.5,19.5,19.37,19.37,13.381,-0.82%,17354
+2018/6/15,19.25,19.28,19.14,19.19,13.256,-0.93%,71200
+2018/6/18,19.04,19.12,19.04,19.07,13.173,-0.63%,24059
+2018/6/19,18.83,18.86,18.63,18.82,13.001,-1.31%,105835
+2018/6/20,18.91,18.92,18.81,18.86,13.028,0.21%,25706
+2018/6/21,18.88,18.88,18.8,18.82,13.001,-0.21%,23605
+2018/6/22,18.93,18.95,18.86,18.95,13.09,0.69%,129502
+2018/6/25,18.84,18.84,18.74,18.79,12.98,-0.84%,15118
+2018/6/26,18.77,18.86,18.76,18.78,12.973,-0.05%,30369
+2018/6/27,18.79,18.8,18.73,18.75,12.952,-0.16%,44800
+2018/6/28,18.73,18.79,18.69,18.7,12.918,-0.27%,18339
+2018/6/29,18.76,18.9,18.71,18.84,13.014,0.75%,118695
+2018/7/2,18.72,18.72,18.46,18.5,12.78,-1.80%,393097
+2018/7/3,18.58,18.59,18.51,18.53,12.8,0.16%,15670
+2018/7/5,18.55,18.551,18.44,18.5,12.779,-0.16%,24813
+2018/7/6,18.44,18.67,18.44,18.65,12.883,0.81%,14687
+2018/7/9,18.68,18.68,18.59,18.63,12.869,-0.11%,43006
+2018/7/10,18.69,18.69,18.51,18.54,12.807,-0.48%,385636
+2018/7/11,18.33,18.35,18.09,18.1,12.503,-2.37%,38474
+2018/7/12,18.1,18.28,18.1,18.1,12.503,0.00%,339300
+2018/7/13,18.16,18.23,18.11,18.2,12.572,0.55%,25208
+2018/7/16,18.17,18.18,18.08,18.12,12.517,-0.44%,14128
+2018/7/17,18,18.09,18,18.04,12.462,-0.44%,26945
+2018/7/18,18.01,18.32,17.97,18.03,12.455,-0.06%,45583
+2018/7/19,18,18.03,17.89,17.99,12.427,-0.22%,24514
+2018/7/20,18.09,18.16,18.08,18.16,12.545,0.94%,14635
+2018/7/23,18.17,18.19,18.13,18.16,12.545,0.00%,5356
+2018/7/24,18.2,18.26,18.16,18.19,12.565,0.17%,22872
+2018/7/25,18.27,18.4,18.27,18.4,12.71,1.15%,13802
+2018/7/26,18.46,18.46,18.29,18.31,12.648,-0.49%,28627
+2018/7/27,18.33,18.33,18.25,18.28,12.628,-0.16%,31982
+2018/7/30,18.33,18.44,18.33,18.37,12.69,0.49%,21584
+2018/7/31,18.39,18.39,18.32,18.32,12.655,-0.27%,13608
+2018/8/1,18.23,18.23,18.1,18.1,12.503,-1.20%,16409
+2018/8/2,18.06,18.2,18.06,18.13,12.524,0.17%,24192
+2018/8/3,18.14,18.26,18.14,18.2,12.572,0.39%,23236
+2018/8/6,18.26,18.32,18.21,18.27,12.621,0.38%,17488
+2018/8/7,18.26,18.35,18.26,18.29,12.634,0.11%,18884
+2018/8/8,18.26,18.26,18.17,18.19,12.565,-0.55%,13560
+2018/8/9,18.26,18.26,18.17,18.2,12.572,0.05%,10321
+2018/8/10,18.16,18.24,18.01,18.02,12.448,-0.99%,25437
+2018/8/13,17.92,17.98,17.83,17.88,12.351,-0.78%,22485
+2018/8/14,17.92,17.985,17.91,17.94,12.393,0.34%,382616
+2018/8/15,17.77,17.8,17.6,17.64,12.185,-1.67%,178505
+2018/8/16,17.86,17.88,17.79,17.79,12.289,0.85%,249675
+2018/8/17,17.88,17.97,17.35,17.94,12.393,0.84%,24808
+2018/8/20,17.9,17.95,17.89,17.95,12.4,0.06%,11568
+2018/8/21,17.98,18.02,17.95,17.96,12.407,0.06%,30889
+2018/8/22,17.9,17.99,17.9,17.94,12.393,-0.11%,8673
+2018/8/23,17.95,17.95,17.81,17.81,12.303,-0.72%,12761
+2018/8/24,17.97,18.05,17.94,17.97,12.413,0.90%,20206
+2018/8/27,17.91,18.09,17.91,18.07,12.482,0.56%,9460
+2018/8/28,18.04,18.06,17.91,17.91,12.372,-0.89%,25556
+2018/8/29,17.92,18.03,17.92,18,12.434,0.50%,15083
+2018/8/30,17.91,17.96,17.89,17.96,12.407,-0.22%,34471
+2018/8/31,17.92,18.05,17.92,18,12.434,0.22%,17155
+2018/9/4,17.94,17.95,17.85,17.92,12.379,-0.44%,67654
+2018/9/5,17.95,17.99,17.9,17.91,12.372,-0.06%,17136
+2018/9/6,17.9,17.97,17.83,17.85,12.331,-0.34%,15094
+2018/9/7,17.9,17.9,17.81,17.88,12.351,0.17%,15741
+2018/9/10,17.96,18.01,17.95,17.95,12.4,0.39%,50121
+2018/9/11,17.89,17.93,17.85,17.9,12.365,-0.28%,37228
+2018/9/12,17.94,18.08,17.94,18.01,12.441,0.61%,21110
+2018/9/13,18,18.03,17.9,17.92,12.379,-0.50%,60702
+2018/9/14,17.91,17.91,17.81,17.84,12.324,-0.45%,41039
+2018/9/17,17.95,17.95,17.74,17.78,12.282,-0.34%,25252
+2018/9/18,17.8,17.83,17.76,17.78,12.282,0.00%,31868
+2018/9/19,17.64,17.88,17.64,17.87,12.344,0.51%,16717
+2018/9/20,17.9,18.06,17.9,17.98,12.42,0.62%,27955
+2018/9/21,18.03,18.08,18.01,18.04,12.462,0.33%,24844
+2018/9/24,18.09,18.16,18.09,18.12,12.517,0.44%,7833
+2018/9/25,18.13,18.15,18.07,18.09,12.496,-0.17%,24160
+2018/9/26,18.06,18.09,18.02,18.04,12.462,-0.28%,139173
+2018/9/27,17.94,18.02,17.6,17.97,12.413,-0.39%,20100
+2018/9/28,18,18.13,18,18.04,12.462,0.39%,31362
+2018/10/1,18.06,18.22,18.06,18.21,12.579,0.94%,39997
+2018/10/2,18.28,18.48,18.28,18.46,12.752,1.37%,18921
+2018/10/3,18.48,18.5,18.43,18.46,12.752,0.00%,28292
+2018/10/4,18.48,18.48,18.31,18.33,12.662,-0.70%,29448
+2018/10/5,18.39,18.45,18.39,18.42,12.724,0.49%,9306
+2018/10/8,18.43,18.54,18.43,18.54,12.807,0.65%,18882
+2018/10/9,18.53,18.58,18.47,18.58,12.835,0.22%,18590
+2018/10/10,18.55,18.55,18.38,18.38,12.697,-1.08%,50052
+2018/10/11,18.37,18.5,18.35,18.45,12.745,0.38%,19305
+2018/10/12,18.55,18.6,18.53,18.56,12.821,0.60%,32831
+2018/10/15,18.62,18.76,18.62,18.74,12.945,0.97%,10788
+2018/10/16,18.8,18.8,18.74,18.76,12.959,0.11%,46970
+2018/10/17,18.75,18.79,18.69,18.71,12.925,-0.27%,41247
+2018/10/18,18.61,18.63,18.52,18.52,12.793,-1.02%,83000
+2018/10/19,18.6,18.65,18.55,18.55,12.814,0.16%,8640
+2018/10/22,18.58,18.59,18.56,18.57,12.828,0.11%,24484
+2018/10/23,18.53,18.6,18.51,18.56,12.821,-0.05%,10500
+2018/10/24,18.62,18.62,18.48,18.48,12.766,-0.43%,37614
+2018/10/25,18.47,18.53,18.46,18.46,12.752,-0.11%,8890
+2018/10/26,18.46,18.62,18.46,18.61,12.856,0.81%,22997
+2018/10/29,18.64,18.74,18.38,18.38,12.697,-1.24%,58618
+2018/10/30,18.35,18.36,18.29,18.32,12.655,-0.33%,47045
+2018/10/31,18.28,18.33,18.25,18.26,12.614,-0.33%,47302
+2018/11/1,18.25,18.56,18.25,18.47,12.759,1.15%,82010
+2018/11/2,18.54,18.61,18.51,18.61,12.856,0.76%,22298
+2018/11/5,18.6,18.62,18.53,18.53,12.8,-0.43%,5031
+2018/11/6,18.54,18.54,18.42,18.43,12.731,-0.54%,18771
+2018/11/7,18.49,18.53,18.47,18.52,12.793,0.49%,41832
+2018/11/8,18.48,18.48,18.33,18.39,12.704,-0.70%,14719
+2018/11/9,18.22,18.24,18.18,18.2,12.572,-1.03%,48960
+2018/11/12,18.32,18.32,18.17,18.18,12.558,-0.11%,114167
+2018/11/13,18.14,18.17,18,18.01,12.441,-0.94%,17080
+2018/11/14,18.14,18.26,18.13,18.21,12.579,1.11%,138293
+2018/11/15,18,18.22,18,18.1,12.503,-0.60%,43492
+2018/11/16,18.14,18.29,18.14,18.26,12.614,0.88%,70445
+2018/11/19,18.21,18.31,18.18,18.29,12.634,0.16%,25563
+2018/11/20,18.22,18.22,18.01,18.06,12.476,-1.26%,27021
+2018/11/21,18.16,18.23,18.13,18.13,12.524,0.39%,24097
+2018/11/23,17.98,17.99,17.98,17.99,12.427,-0.77%,2295
+2018/11/26,17.92,17.94,17.83,17.88,12.351,-0.61%,61937
+2018/11/27,17.93,17.93,17.81,17.85,12.331,-0.17%,15588
+2018/11/28,17.83,18.03,17.83,17.98,12.42,0.73%,19716
+2018/11/29,17.96,18.05,17.96,17.99,12.427,0.06%,21348
+2018/11/30,17.89,17.98,17.87,17.92,12.379,-0.39%,15040
+2018/12/3,18.1,18.23,18.06,18.08,12.489,0.89%,36275
+2018/12/4,18.17,18.2,18.09,18.11,12.51,0.17%,20877
+2018/12/6,17.91,18,17.85,17.92,12.379,-1.05%,44511
+2018/12/7,18.23,18.28,18.15,18.18,12.558,1.45%,35080
+2018/12/10,18.1,18.14,18.04,18.05,12.469,-0.72%,271697
+2018/12/11,18.1,18.14,18,18.05,12.469,0.00%,44099
+2018/12/12,18.11,18.15,18.06,18.06,12.476,0.06%,72248
+2018/12/13,18,18.18,18,18.16,12.545,0.55%,34259
+2018/12/14,18.06,18.08,17.95,17.98,12.42,-0.99%,61208
+2018/12/17,17.93,17.956,17.8,17.8,12.296,-1.00%,25130
+2018/12/18,17.79,17.83,17.71,17.71,12.234,-0.51%,19140
+2018/12/19,17.75,17.86,17.694,17.78,12.282,0.40%,39283
+2018/12/20,17.77,17.78,17.59,17.64,12.185,-0.79%,127705
+2018/12/21,17.59,17.59,17.5,17.52,12.103,-0.68%,71462
+2018/12/24,17.7,17.7,17.48,17.54,12.116,0.11%,25994
+2018/12/26,17.52,17.74,17.52,17.74,12.255,1.14%,58777
+2018/12/27,17.74,17.74,17.52,17.6,12.158,-0.79%,59980
+2018/12/28,17.58,17.62,17.55,17.55,12.123,-0.28%,904220
+2018/12/31,17.55,17.564,17.47,17.55,12.123,0.00%,407108
+2019/1/2,17.427,17.639,17.427,17.51,12.096,-0.23%,85309
+2019/1/3,17.6,17.62,17.51,17.62,12.172,0.63%,14923
+2019/1/4,17.67,17.76,17.66,17.73,12.248,0.62%,30105
+2019/1/7,17.83,17.9,17.83,17.84,12.324,0.62%,18719
+2019/1/8,17.96,17.96,17.9,17.91,12.372,0.39%,122627
+2019/1/9,18.01,18.1,18.01,18.1,12.503,1.06%,41731
+2019/1/10,18.01,18.01,17.96,17.96,12.407,-0.77%,230151
+2019/1/11,17.97,18.04,17.95,18.01,12.441,0.28%,101706
+2019/1/14,17.96,18.02,17.92,17.93,12.386,-0.44%,94957
+2019/1/15,17.95,17.95,17.87,17.88,12.351,-0.28%,14829
+2019/1/16,17.97,18,17.94,17.97,12.413,0.50%,12742
+2019/1/17,17.91,18.08,17.91,18.07,12.482,0.56%,13887
+2019/1/18,18.04,18.17,18.04,18.1,12.503,0.17%,41888
+2019/1/22,18.03,18.03,17.908,17.97,12.413,-0.72%,13936
+2019/1/23,17.99,18.01,17.96,18.01,12.441,0.22%,28177
+2019/1/24,18.02,18.05,17.98,18.02,12.448,0.06%,30861
+2019/1/25,18.05,18.14,18.02,18.11,12.51,0.50%,69033
+2019/1/28,18.01,18.04,17.99,18,12.434,-0.61%,61928
+2019/1/29,18.05,18.08,18.04,18.05,12.469,0.28%,33495
+2019/1/30,18.1,18.13,18.08,18.1,12.503,0.28%,19103
+2019/1/31,18.25,18.25,18.02,18.12,12.517,0.11%,16789
+2019/2/1,18.12,18.15,18.07,18.07,12.482,-0.28%,35097
+2019/2/4,18.03,18.14,18,18.12,12.517,0.28%,49923
+2019/2/5,18.08,18.14,18.08,18.1,12.503,-0.11%,154603
+2019/2/6,18.15,18.2,18.11,18.11,12.51,0.06%,103304
+2019/2/7,18.07,18.07,17.93,17.96,12.407,-0.83%,31952
+2019/2/8,17.99,18.01,17.83,17.83,12.317,-0.72%,23670
+2019/2/11,17.88,17.9,17.81,17.84,12.324,0.06%,31675
+2019/2/12,17.99,17.99,17.93,17.93,12.386,0.50%,50298
+2019/2/13,17.95,18,17.92,17.93,12.386,0.00%,23229
+2019/2/14,17.88,17.91,17.82,17.88,12.351,-0.28%,11676
+2019/2/15,17.97,18.12,17.94,18.11,12.51,1.29%,9457
+2019/2/19,18.12,18.129,18.08,18.09,12.496,-0.11%,12903
+2019/2/20,18.08,18.17,18.08,18.11,12.51,0.11%,16862
+2019/2/21,18.17,18.19,18.105,18.19,12.565,0.44%,18062
+2019/2/22,18.24,18.27,18.21,18.22,12.586,0.16%,14271
+2019/2/25,18.27,18.273,18.1,18.13,12.524,-0.49%,45845
+2019/2/26,18.12,18.12,18.03,18.05,12.469,-0.44%,34300
+2019/2/27,18.11,18.16,18.08,18.15,12.538,0.55%,17275
+2019/2/28,18.14,18.14,17.99,18.06,12.476,-0.50%,91345
+2019/3/1,18.03,18.09,17.9,17.96,12.407,-0.55%,16634
+2019/3/4,17.97,18.01,17.84,17.85,12.331,-0.61%,20931
+2019/3/5,17.91,17.96,17.9,17.96,12.407,0.62%,8354
+2019/3/6,17.85,17.87,17.83,17.85,12.331,-0.61%,13442
+2019/3/7,17.88,17.88,17.73,17.73,12.248,-0.67%,15045
+2019/3/8,17.74,17.82,17.73,17.82,12.31,0.51%,18004
+2019/3/11,17.81,17.82,17.74,17.76,12.268,-0.34%,79860
+2019/3/12,17.83,17.95,17.83,17.92,12.379,0.90%,43327
+2019/3/13,17.95,18.05,17.95,18.02,12.448,0.56%,51079
+2019/3/14,18.02,18.05,17.97,17.97,12.413,-0.28%,386122
+2019/3/15,17.96,18.14,17.96,18.12,12.517,0.83%,31061
+2019/3/18,18.14,18.16,18.1,18.16,12.545,0.22%,15236
+2019/3/19,18.2,18.31,18.15,18.17,12.552,0.06%,47565
+2019/3/20,18.15,18.27,18.13,18.25,12.607,0.44%,33821
+2019/3/21,18.25,18.31,18.23,18.3,12.641,0.27%,50134
+2019/3/22,18.27,18.28,18.16,18.18,12.558,-0.66%,5929
+2019/3/25,18.22,18.3,18.21,18.21,12.579,0.17%,66978
+2019/3/26,18.33,18.38,18.28,18.29,12.634,0.44%,7950
+2019/3/27,18.26,18.26,18.16,18.2,12.572,-0.49%,17159
+2019/3/28,18.13,18.13,18.05,18.1,12.503,-0.55%,38760
+2019/3/29,18.18,18.18,18.01,18.01,12.441,-0.50%,35364
+2019/4/1,18.08,18.15,17.96,18.11,12.51,0.56%,29550
+2019/4/2,18.1,18.23,18.1,18.21,12.579,0.55%,30278
+2019/4/3,18.25,18.29,18.25,18.27,12.621,0.33%,9825
+2019/4/4,18.31,18.44,18.31,18.41,12.717,0.77%,38863
+2019/4/5,18.4,18.42,18.36,18.41,12.717,0.00%,18543
+2019/4/8,18.44,18.48,18.44,18.47,12.759,0.33%,19749
+2019/4/9,18.46,18.46,18.41,18.41,12.717,-0.32%,19679
+2019/4/10,18.39,18.52,18.39,18.48,12.766,0.38%,33541
+2019/4/11,18.44,18.47,18.32,18.33,12.662,-0.81%,11619
+2019/4/12,18.42,18.42,18.38,18.4,12.71,0.38%,11520
+2019/4/15,18.37,18.37,18.28,18.35,12.676,-0.27%,16362
+2019/4/16,18.26,18.28,18.24,18.25,12.607,-0.54%,40361
+2019/4/17,18.25,18.26,18.19,18.2,12.572,-0.27%,18532
+2019/4/18,18.24,18.28,18.2,18.27,12.621,0.38%,56181
+2019/4/22,18.22,18.33,18.21,18.21,12.579,-0.33%,48643
+2019/4/23,18.03,18.14,18.03,18.1,12.503,-0.60%,14873
+2019/4/24,18.09,18.09,18.01,18.01,12.441,-0.50%,20202
+2019/4/25,18,18.03,17.96,17.96,12.407,-0.28%,11460
+2019/4/26,17.97,18.01,17.935,17.97,12.413,0.06%,25826
+2019/4/29,17.97,17.97,17.9,17.93,12.386,-0.22%,21866
+2019/4/30,17.98,17.98,17.88,17.88,12.351,-0.28%,38502
+2019/5/1,17.81,17.84,17.76,17.79,12.289,-0.50%,12818
+2019/5/2,17.75,17.78,17.69,17.71,12.234,-0.45%,17105
+2019/5/3,17.73,17.78,17.72,17.75,12.261,0.23%,21988
+2019/5/6,17.54,17.62,17.53,17.62,12.172,-0.73%,51150
+2019/5/7,17.55,17.6,17.5,17.51,12.096,-0.62%,54849
+2019/5/8,17.52,17.56,17.48,17.49,12.082,-0.11%,20549
+2019/5/9,17.38,17.41,17.31,17.38,12.006,-0.63%,32797
+2019/5/10,17.4,17.44,17.35,17.39,12.013,0.06%,27259
+2019/5/13,17.29,17.32,17.24,17.27,11.93,-0.69%,44645
+2019/5/14,17.4,17.51,17.4,17.47,12.068,1.16%,58372
+2019/5/15,17.58,17.6,17.52,17.54,12.116,0.40%,15484
+2019/5/16,17.6,17.7,17.43,17.66,12.199,0.68%,39315
+2019/5/17,17.56,17.56,17.48,17.48,12.075,-1.02%,26159
+2019/5/20,17.6,17.66,17.6,17.66,12.199,1.03%,36875
+2019/5/21,17.66,17.73,17.64,17.64,12.185,-0.11%,20462
+2019/5/22,17.63,17.63,17.47,17.47,12.068,-0.96%,30280
+2019/5/23,17.42,17.48,17.38,17.39,12.013,-0.46%,18077
+2019/5/24,17.55,17.55,17.5,17.53,12.109,0.81%,38621
+2019/5/28,17.67,17.68,17.61,17.67,12.206,0.80%,33994
+2019/5/29,17.5,17.72,17.5,17.71,12.234,0.23%,9642
+2019/5/30,17.74,17.75,17.7,17.7,12.227,-0.06%,18688
+2019/5/31,17.58,17.67,17.5,17.51,12.096,-1.07%,59869
+2019/6/3,17.55,17.6,17.51,17.52,12.103,0.06%,10655
+2019/6/4,17.55,17.608,17.54,17.603,12.16,0.47%,16198
+2019/6/5,17.54,17.58,17.33,17.34,11.978,-1.49%,31200
+2019/6/6,17.38,17.57,17.38,17.53,12.109,1.10%,35125
+2019/6/7,17.48,17.519,17.41,17.43,12.04,-0.57%,36336
+2019/6/10,17.37,17.49,17.365,17.46,12.061,0.17%,118164
+2019/6/11,17.45,17.56,17.32,17.54,12.116,0.46%,12429
+2019/6/12,17.54,17.59,17.51,17.51,12.096,-0.17%,5442
+2019/6/13,17.61,17.65,17.59,17.63,12.179,0.69%,8344
+2019/6/14,17.65,17.671,17.58,17.58,12.144,-0.28%,13109
+2019/6/17,17.63,17.65,17.6,17.61,12.165,0.17%,15709
+2019/6/18,17.62,17.75,17.62,17.67,12.206,0.34%,20971
+2019/6/19,17.65,17.707,17.62,17.67,12.206,0.00%,11593
+2019/6/20,17.831,17.839,17.775,17.79,12.289,0.68%,10792
+2019/6/21,17.76,17.78,17.7,17.7,12.227,-0.51%,12276
+2019/6/24,17.77,17.81,17.77,17.81,12.303,0.62%,30959
+2019/6/25,17.92,17.92,17.81,17.81,12.303,0.00%,9740
+2019/6/26,17.85,17.89,17.84,17.84,12.324,0.17%,11832
+2019/6/27,17.9,17.93,17.86,17.9,12.365,0.34%,17027
+2019/6/28,17.95,18,17.83,17.83,12.317,-0.39%,34847
+2019/7/1,17.93,17.97,17.79,17.8,12.296,-0.17%,31814
+2019/7/2,17.8,17.8,17.68,17.68,12.213,-0.67%,9710
+2019/7/3,17.77,17.85,17.77,17.84,12.324,0.90%,26521
+2019/7/5,17.83,17.83,17.74,17.75,12.261,-0.50%,21008
+2019/7/8,17.8,17.82,17.72,17.75,12.261,0.00%,9840
+2019/7/9,17.61,17.75,17.58,17.73,12.248,-0.11%,16970
+2019/7/10,17.89,17.95,17.86,17.93,12.386,1.13%,5461
+2019/7/11,17.9,17.95,17.88,17.91,12.372,-0.11%,23236
+2019/7/12,17.92,18.05,17.92,18,12.434,0.50%,20839
+2019/7/15,17.98,18,17.9,17.96,12.407,-0.22%,19117
+2019/7/16,17.89,17.91,17.76,17.81,12.303,-0.84%,28768
+2019/7/17,17.83,17.87,17.77,17.77,12.275,-0.22%,8560
+2019/7/18,17.78,17.78,17.67,17.71,12.234,-0.34%,92789
+2019/7/19,17.77,17.85,17.77,17.84,12.324,0.73%,49129
+2019/7/22,17.85,17.89,17.79,17.8,12.296,-0.22%,39485
+2019/7/23,17.78,17.88,17.74,17.87,12.344,0.39%,11101
+2019/7/24,17.95,17.96,17.87,17.87,12.344,0.00%,23862
+2019/7/25,17.88,17.91,17.78,17.78,12.282,-0.50%,14950
+2019/7/26,17.77,17.79,17.72,17.73,12.248,-0.28%,33889
+2019/7/29,17.75,17.79,17.75,17.77,12.275,0.23%,10406
+2019/7/30,17.78,17.78,17.67,17.68,12.213,-0.51%,8086
+2019/7/31,17.73,17.73,17.53,17.53,12.109,-0.85%,39031
+2019/8/1,17.47,17.47,17.24,17.26,11.923,-1.54%,47594
+2019/8/2,17.25,17.29,17.18,17.18,11.868,-0.46%,41254
+2019/8/5,17.02,17.17,16.92,17.15,11.847,-0.17%,64837
+2019/8/6,17.16,17.17,17.03,17.03,11.764,-0.70%,108346
+2019/8/7,17,17.11,16.96,17.09,11.806,0.35%,28540
+2019/8/8,17.14,17.26,17.11,17.24,11.909,0.88%,68938
+2019/8/9,17.38,17.38,17.3,17.31,11.957,0.41%,69930
+2019/8/12,17.24,17.26,16.94,16.94,11.702,-2.14%,47362
+2019/8/13,17.04,17.18,17.04,17.12,11.826,1.06%,22391
+2019/8/14,17.05,17.13,17.05,17.06,11.785,-0.35%,24101
+2019/8/15,17.04,17.07,16.97,16.97,11.723,-0.53%,60739
+2019/8/16,16.85,17.03,16.85,16.96,11.716,-0.06%,24656
+2019/8/19,16.95,16.97,16.93,16.93,11.695,-0.18%,51653
+2019/8/20,16.95,16.97,16.93,16.95,11.709,0.12%,9825
+2019/8/21,17,17.03,16.98,17,11.743,0.29%,18632
+2019/8/22,17.01,17.01,16.95,16.95,11.709,-0.29%,36566
+2019/8/23,16.88,16.9,16.82,16.84,11.633,-0.65%,13696
+2019/8/26,16.98,16.99,16.95,16.96,11.716,0.71%,13180
+2019/8/27,16.95,17.01,16.95,16.99,11.736,0.18%,50441
+2019/8/28,17.04,17.17,17.02,17.14,11.84,0.88%,19875
+2019/8/29,17.17,17.21,17.12,17.15,11.847,0.06%,89652
+2019/8/30,17.16,17.19,17.07,17.07,11.792,-0.47%,14386
+2019/9/3,16.97,17.13,16.97,17.11,11.819,0.23%,27777
+2019/9/4,17.27,17.36,17.25,17.36,11.992,1.46%,12482
+2019/9/5,17.4,17.4,17.25,17.27,11.93,-0.52%,17729
+2019/9/6,17.2,17.22,17.13,17.13,11.833,-0.81%,5012
+2019/9/9,17.19,17.26,17.14,17.24,11.909,0.64%,35473
+2019/9/10,17.26,17.35,17.26,17.34,11.978,0.58%,4283
+2019/9/11,17.34,17.35,17.28,17.32,11.964,-0.12%,27272
+2019/9/12,17.33,17.52,17.33,17.5,12.089,1.04%,8185
+2019/9/13,17.58,17.62,17.54,17.59,12.151,0.51%,12118
+2019/9/16,17.79,17.93,17.79,17.89,12.358,1.71%,14939
+2019/9/17,17.75,17.8,17.66,17.71,12.234,-1.01%,25865
+2019/9/18,17.67,17.69,17.61,17.65,12.192,-0.34%,9133
+2019/9/19,17.67,17.71,17.52,17.71,12.234,0.34%,39333
+2019/9/20,17.66,17.67,17.59,17.63,12.179,-0.45%,9396
+2019/9/23,17.73,17.8,17.71,17.78,12.282,0.85%,46015
+2019/9/24,17.73,17.76,17.72,17.75,12.261,-0.17%,24741
+2019/9/25,17.7,17.72,17.68,17.7,12.227,-0.28%,21979
+2019/9/26,17.75,17.75,17.61,17.7,12.227,0.00%,76510
+2019/9/27,17.56,17.65,17.56,17.6,12.158,-0.56%,8159
+2019/9/30,17.52,17.58,17.52,17.54,12.116,-0.34%,9129
+2019/10/1,17.54,17.57,17.52,17.55,12.123,0.06%,68757
+2019/10/2,17.58,17.59,17.53,17.57,12.137,0.11%,4013
+2019/10/3,17.52,17.66,17.52,17.64,12.185,0.40%,29749
+2019/10/4,17.62,17.62,17.55,17.57,12.137,-0.40%,22114
+2019/10/7,17.5,17.56,17.46,17.47,12.068,-0.57%,33916
+2019/10/8,17.44,17.56,17.44,17.54,12.116,0.40%,15827
+2019/10/9,17.63,17.65,17.56,17.56,12.13,0.11%,27254
+2019/10/10,17.59,17.59,17.51,17.51,12.096,-0.28%,1970
+2019/10/11,17.66,17.79,17.66,17.78,12.282,1.54%,18795
+2019/10/14,17.75,17.78,17.72,17.75,12.261,-0.17%,10169
+2019/10/15,17.72,17.79,17.72,17.77,12.275,0.11%,19899
+2019/10/16,17.69,17.78,17.69,17.76,12.268,-0.06%,403946
+2019/10/17,17.8,17.82,17.74,17.81,12.303,0.28%,17967
+2019/10/18,17.82,17.85,17.8,17.83,12.317,0.11%,50693
+2019/10/21,17.8,17.84,17.77,17.8,12.296,-0.17%,15577
+2019/10/22,17.68,17.86,17.68,17.79,12.289,-0.06%,27110
+2019/10/23,17.78,17.88,17.78,17.86,12.337,0.39%,20066
+2019/10/24,17.83,17.93,17.83,17.9,12.365,0.22%,4924
+2019/10/25,17.94,18,17.93,17.98,12.42,0.45%,15281
+2019/10/28,17.98,18,17.95,17.97,12.413,-0.06%,49261
+2019/10/29,17.93,18,17.93,17.96,12.407,-0.06%,101446
+2019/10/30,17.99,18,17.95,17.99,12.427,0.17%,8419
+2019/10/31,17.97,17.97,17.85,17.93,12.386,-0.33%,20474
+2019/11/1,17.94,18.13,17.94,18.13,12.524,1.12%,18198
+2019/11/4,18.2,18.24,18.17,18.18,12.558,0.28%,18954
+2019/11/5,18.18,18.23,18.18,18.22,12.586,0.22%,25336
+2019/11/6,18.19,18.22,18.11,18.12,12.517,-0.55%,20407
+2019/11/7,18.18,18.18,18.05,18.07,12.482,-0.28%,15552
+2019/11/8,17.98,18.11,17.98,18.07,12.482,0.00%,12207
+2019/11/11,17.97,18.01,17.94,17.95,12.4,-0.66%,38756
+2019/11/12,17.96,18.05,17.96,18.01,12.441,0.33%,43533
+2019/11/13,18.01,18.06,18,18.06,12.476,0.28%,38703
+2019/11/14,18.03,18.06,18.01,18.03,12.455,-0.17%,6779
+2019/11/15,18.02,18.07,18.01,18.05,12.469,0.11%,13582
+2019/11/18,17.94,17.96,17.9,17.9,12.365,-0.83%,66155
+2019/11/19,17.89,17.91,17.86,17.88,12.351,-0.11%,35299
+2019/11/20,17.8,17.97,17.8,17.89,12.358,0.06%,22599
+2019/11/21,18.01,18.01,17.94,17.96,12.407,0.39%,41699
+2019/11/22,17.94,17.97,17.94,17.95,12.4,-0.06%,13975
+2019/11/25,17.91,18.02,17.91,17.99,12.427,0.22%,37064
+2019/11/26,17.96,18.04,17.96,18.02,12.448,0.17%,17948
+2019/11/27,17.98,18.01,17.95,17.95,12.4,-0.39%,14030
+2019/11/29,17.87,17.93,17.86,17.86,12.337,-0.50%,3390
+2019/12/2,17.87,17.87,17.81,17.84,12.324,-0.11%,18764
+2019/12/3,17.86,17.97,17.86,17.92,12.379,0.45%,45920
+2019/12/4,17.99,18,17.93,17.96,12.407,0.22%,5911
+2019/12/5,17.98,18.04,17.98,18,12.434,0.22%,49722
+2019/12/6,18.03,18.07,18.03,18.06,12.476,0.33%,15511
+2019/12/9,18,18.11,18,18.07,12.482,0.06%,61554
+2019/12/10,18.13,18.26,18.13,18.24,12.6,0.94%,45452
+2019/12/11,18.22,18.27,18.2,18.26,12.614,0.11%,32614
+2019/12/12,18.25,18.43,18.25,18.39,12.704,0.71%,18765
+2019/12/13,18.44,18.55,18.38,18.43,12.731,0.22%,32352
+2019/12/16,18.53,18.65,18.46,18.61,12.856,0.98%,30731
+2019/12/17,18.7,18.7,18.59,18.61,12.856,0.00%,11543
+2019/12/18,18.52,18.68,18.51,18.57,12.828,-0.21%,19571
+2019/12/19,18.54,18.54,18.52,18.52,12.793,-0.27%,25792
+2019/12/20,18.59,18.59,18.51,18.53,12.8,0.05%,15077
+2019/12/23,18.48,18.53,18.42,18.53,12.8,0.00%,54190
+2019/12/24,18.55,18.6,18.55,18.57,12.828,0.22%,4346
+2019/12/26,18.57,18.74,18.57,18.66,12.89,0.48%,18820
+2019/12/27,18.73,18.82,18.73,18.78,12.973,0.64%,19090
+2019/12/30,18.86,18.87,18.81,18.83,13.007,0.27%,248739
+2019/12/31,18.84,18.87,18.75,18.79,12.98,-0.21%,36164
+2020/1/2,18.79,18.86,18.75,18.78,12.973,-0.05%,85398
+2020/1/3,18.84,18.84,18.72,18.72,12.931,-0.32%,26713
+2020/1/6,18.72,18.77,18.72,18.75,12.952,0.16%,28710
+2020/1/7,18.72,18.81,18.7,18.81,12.994,0.32%,39527
+2020/1/8,18.74,18.74,18.6,18.67,12.897,-0.74%,50612
+2020/1/9,18.63,18.64,18.61,18.64,12.876,-0.16%,9449
+2020/1/10,18.65,18.77,18.65,18.73,12.938,0.48%,30149
+2020/1/13,18.66,18.67,18.62,18.66,12.89,-0.37%,64063
+2020/1/14,18.67,18.77,18.67,18.73,12.938,0.38%,23101
+2020/1/15,18.73,18.77,18.7,18.71,12.925,-0.11%,56182
+2020/1/16,18.59,18.67,18.55,18.56,12.821,-0.80%,45842
+2020/1/17,18.63,18.71,18.61,18.7,12.918,0.75%,19546
+2020/1/21,18.61,18.61,18.51,18.52,12.793,-0.96%,58602
+2020/1/22,18.56,18.58,18.51,18.52,12.793,0.00%,28569
+2020/1/23,18.58,18.58,18.35,18.44,12.738,-0.43%,66839
+2020/1/24,18.36,18.36,18.22,18.26,12.614,-0.98%,47714
+2020/1/27,18.07,18.07,17.96,18.03,12.455,-1.26%,23848
+2020/1/28,17.95,18.04,17.92,17.99,12.427,-0.22%,13120
+2020/1/29,17.93,17.94,17.85,17.87,12.344,-0.67%,9853
+2020/1/30,17.79,17.79,17.69,17.75,12.261,-0.67%,12019
+2020/1/31,17.63,17.68,17.56,17.6,12.158,-0.85%,24611
+2020/2/3,17.49,17.55,17.4,17.45,12.054,-0.85%,20878
+2020/2/4,17.59,17.62,17.51,17.54,12.116,0.52%,27920
+2020/2/5,17.63,17.685,17.63,17.64,12.185,0.57%,10524
+2020/2/6,17.6,17.75,17.6,17.74,12.255,0.57%,50387
+2020/2/7,17.72,17.72,17.69,17.72,12.241,-0.11%,34599
+2020/2/10,17.6,17.65,17.6,17.61,12.165,-0.62%,37490
+2020/2/11,17.69,17.69,17.63,17.67,12.206,0.34%,13786
+2020/2/12,17.73,17.78,17.68,17.77,12.275,0.57%,30623
+2020/2/13,17.79,17.84,17.78,17.84,12.324,0.39%,8437
+2020/2/14,17.85,17.89,17.77,17.81,12.303,-0.17%,12661
+2020/2/18,17.6,17.99,17.6,17.98,12.42,0.95%,45850
+2020/2/19,17.97,18.08,17.97,18.05,12.469,0.39%,29377
+2020/2/20,17.99,18.03,17.93,17.97,12.413,-0.44%,49664
+2020/2/21,17.92,18.02,17.92,17.95,12.4,-0.11%,22804
+2020/2/24,17.62,17.69,17.58,17.67,12.206,-1.56%,113176
+2020/2/25,17.59,17.59,17.42,17.42,12.033,-1.41%,17512
+2020/2/26,17.38,17.45,17.32,17.34,11.978,-0.46%,6331
+2020/2/27,17.19,17.19,17.02,17.08,11.799,-1.50%,63830
+2020/2/28,16.83,16.83,16.62,16.76,11.578,-1.87%,202867
+2020/3/2,16.83,17.03,16.83,17.03,11.764,1.61%,166625
+2020/3/3,17.11,17.29,17.08,17.12,11.826,0.53%,153771
+2020/3/4,17.24,17.24,17.15,17.17,11.861,0.29%,30687
+2020/3/5,17.08,17.11,16.98,16.99,11.736,-1.05%,55385
+2020/3/6,16.86,16.87,16.66,16.68,11.522,-1.82%,84857
+2020/3/9,16.14,16.2,16.05,16.1,11.122,-3.48%,107128
+2020/3/10,16.45,16.55,16.34,16.45,11.363,2.17%,63954
+2020/3/11,16.37,16.45,16.24,16.25,11.225,-1.22%,27855
+2020/3/12,16.04,16.04,15.5,15.64,10.804,-3.75%,36603
+2020/3/13,15.93,15.93,15.34,15.4,10.638,-1.53%,57189
+2020/3/16,14.76,14.78,14.5,14.62,10.099,-5.06%,114439
+2020/3/17,14.55,14.78,14.08,14.52,10.03,-0.68%,37200
+2020/3/18,14.2,14.34,13.67,14.03,9.692,-3.37%,80295
+2020/3/19,14.13,14.43,14.08,14.41,9.954,2.71%,41233
+2020/3/20,14.49,14.6,14.21,14.21,9.816,-1.39%,47504
+2020/3/23,14.22,14.64,14.19,14.64,10.113,3.03%,22467
+2020/3/24,15.09,15.09,14.82,15.07,10.41,2.94%,24307
+2020/3/25,14.97,15.22,14.92,15.07,10.41,0.00%,73111
+2020/3/26,15.14,15.22,14.86,14.87,10.272,-1.33%,41075
+2020/3/27,14.76,15.04,14.62,14.76,10.196,-0.74%,38814
+2020/3/30,14.76,14.76,14.41,14.59,10.079,-1.15%,64650
+2020/3/31,14.54,14.74,14.26,14.45,9.982,-0.96%,44573
+2020/4/1,14.35,14.35,13.88,13.89,9.595,-3.88%,32691
+2020/4/2,14.02,14.45,14,14.24,9.837,2.52%,17920
+2020/4/3,14.56,14.56,14.3,14.45,9.982,1.47%,9947
+2020/4/6,14.68,14.8,14.51,14.67,10.134,1.52%,61223
+2020/4/7,14.85,14.94,14.6,14.71,10.161,0.27%,29954
+2020/4/8,14.94,15.26,14.87,15.26,10.541,3.74%,34508
+2020/4/9,15.18,15.25,14.99,15.19,10.493,-0.46%,30226
+2020/4/13,15,15.13,14.78,14.91,10.3,-1.84%,27154
+2020/4/14,15.19,15.46,14.92,15.18,10.486,1.81%,44838
+2020/4/15,14.87,15.21,14.87,14.98,10.348,-1.32%,16842
+2020/4/16,14.93,15.11,14.89,14.97,10.341,-0.07%,10948
+2020/4/17,14.96,15.12,14.92,14.96,10.334,-0.07%,20625
+2020/4/20,14.89,15.08,14.8,14.91,10.3,-0.33%,23041
+2020/4/21,14.48,14.56,14.25,14.39,9.94,-3.49%,33918
+2020/4/22,14.6,14.74,14.39,14.59,10.079,1.39%,61813
+2020/4/23,14.62,14.97,14.53,14.54,10.044,-0.34%,54332
+2020/4/24,14.52,14.6,14.42,14.5,10.016,-0.28%,7904
+2020/4/27,14.33,14.33,14.28,14.3,9.878,-1.38%,22170
+2020/4/28,14.3,14.63,14.3,14.36,9.92,0.42%,55795
+2020/4/29,14.58,14.66,14.49,14.52,10.03,1.11%,30193
+2020/4/30,14.42,15.06,14.42,14.9,10.293,2.62%,129119
+2020/5/1,14.81,14.89,14.74,14.88,10.279,-0.13%,19246
+2020/5/4,14.86,14.93,14.68,14.92,10.307,0.27%,12221
+2020/5/5,14.82,15.1,14.82,14.97,10.341,0.34%,11429
+2020/5/6,14.86,14.86,14.7,14.79,10.217,-1.20%,3606
+2020/5/7,14.97,14.98,14.86,14.92,10.307,0.88%,22076
+2020/5/8,15.01,15.15,14.95,15.11,10.438,1.27%,17777
+2020/5/11,15.08,15.14,14.83,14.93,10.313,-1.19%,31611
+2020/5/12,15,15,14.78,14.83,10.244,-0.67%,5829
+2020/5/13,14.81,14.86,14.61,14.66,10.127,-1.15%,42751
+2020/5/14,14.67,15,14.66,15,10.362,2.32%,6130
+2020/5/15,14.91,15.09,14.82,15.01,10.369,0.07%,6957
+2020/5/18,15.2,15.42,15.17,15.39,10.631,2.53%,14594
+2020/5/19,15.34,15.5,15.32,15.33,10.59,-0.39%,14073
+2020/5/20,15.5,15.6,15.44,15.55,10.742,1.44%,11881
+2020/5/21,15.68,15.68,15.25,15.34,10.597,-1.35%,18235
+2020/5/22,15.24,15.33,15.17,15.17,10.479,-1.11%,11062
+2020/5/26,15.31,15.56,15.31,15.42,10.652,1.65%,19840
+2020/5/27,15.29,15.4,15.25,15.3,10.569,-0.78%,5960
+2020/5/28,15.33,15.34,15.15,15.34,10.597,0.26%,31949
+2020/5/29,15.25,15.42,15.2,15.42,10.652,0.52%,4594
+2020/6/1,15.33,15.53,15.33,15.53,10.728,0.71%,7045
+2020/6/2,15.56,15.56,15.53,15.53,10.728,0.00%,3456
+2020/6/3,15.56,15.57,15.41,15.57,10.756,0.26%,264857
+2020/6/4,15.48,15.59,15.42,15.59,10.769,0.13%,16860
+2020/6/5,15.74,15.9,15.66,15.79,10.907,1.28%,38084
+2020/6/8,15.9,15.9,15.63,15.72,10.859,-0.44%,7582
+2020/6/9,15.5,15.81,15.5,15.7,10.845,-0.13%,7747
+2020/6/10,15.71,15.8,15.58,15.67,10.825,-0.19%,174534
+2020/6/11,15.52,15.61,15.39,15.48,10.693,-1.21%,34585
+2020/6/12,15.37,15.6,15.37,15.42,10.652,-0.39%,12333
+2020/6/15,15.25,15.53,15.25,15.4,10.638,-0.13%,8140
+2020/6/16,15.58,15.65,15.39,15.43,10.659,0.19%,15732
+2020/6/17,15.4,15.58,15.4,15.51,10.714,0.52%,88991
+2020/6/18,15.47,15.51,15.4,15.46,10.68,-0.32%,5454
+2020/6/19,15.62,15.62,15.51,15.55,10.742,0.58%,3988
+2020/6/22,15.46,15.67,15.46,15.61,10.783,0.39%,5629
+2020/6/23,15.57,15.68,15.57,15.65,10.811,0.26%,13926
+2020/6/24,15.55,15.55,15.31,15.38,10.624,-1.73%,76023
+2020/6/25,15.37,15.51,15.37,15.48,10.693,0.65%,3380
+2020/6/26,15.37,15.37,15.15,15.25,10.534,-1.49%,16025
+2020/6/29,15.35,15.53,15.32,15.53,10.728,1.84%,9169
+2020/6/30,15.44,15.65,15.44,15.59,10.769,0.39%,14144
+2020/7/1,15.61,15.75,15.61,15.73,10.866,0.90%,6800
+2020/7/2,15.74,15.83,15.65,15.67,10.825,-0.38%,25622
+2020/7/6,15.93,15.96,15.81,15.84,10.942,1.08%,13700
+2020/7/7,15.89,15.92,15.79,15.86,10.956,0.13%,3282
+2020/7/8,15.92,16.07,15.92,15.93,11.004,0.44%,111800
+2020/7/9,16.1,16.1,15.91,15.94,11.011,0.06%,19100
+2020/7/10,15.98,16.02,15.9,15.92,10.997,-0.13%,17315
+2020/7/13,15.92,15.97,15.83,15.83,10.935,-0.57%,15393
+2020/7/14,15.73,15.85,15.73,15.76,10.887,-0.44%,6100
+2020/7/15,15.85,16.02,15.81,15.97,11.032,1.33%,95079
+2020/7/16,15.93,16.04,15.93,16,11.053,0.19%,19669
+2020/7/17,16.09,16.09,16.01,16.06,11.094,0.37%,15821
+2020/7/20,16.04,16.07,15.97,16.04,11.08,-0.12%,10294
+2020/7/21,16.06,16.31,16.06,16.3,11.26,1.62%,88631
+2020/7/22,16.325,16.51,16.305,16.51,11.405,1.29%,54600
+2020/7/23,16.52,16.52,16.37,16.46,11.37,-0.30%,23435
+2020/7/24,16.46,16.48,16.405,16.427,11.347,-0.20%,109031
+2020/7/27,16.68,16.68,16.55,16.68,11.522,1.54%,25261
+2020/7/28,16.59,16.63,16.5,16.592,11.461,-0.53%,45882
+2020/7/29,16.675,16.72,16.595,16.72,11.55,0.77%,33202
+2020/7/30,16.61,16.612,16.49,16.59,11.46,-0.78%,78580
+2020/7/31,16.65,16.72,16.62,16.71,11.543,0.72%,21829
+2020/8/3,16.78,16.9,16.78,16.9,11.674,1.14%,25873
+2020/8/4,16.93,17.04,16.8,17.04,11.771,0.83%,89326
+2020/8/5,17.27,17.36,17.09,17.17,11.861,0.76%,47310
+2020/8/6,17.26,17.335,17.196,17.254,11.919,0.49%,25167
+2020/8/7,17.15,17.15,16.955,17,11.743,-1.47%,21088
+2020/8/10,17.109,17.21,17.05,17.13,11.833,0.76%,19635
+2020/8/11,16.965,17.03,16.75,16.75,11.571,-2.22%,17068
+2020/8/12,16.86,17.02,16.86,16.9,11.674,0.90%,11311
+2020/8/13,17,17.175,17,17.131,11.834,1.37%,11009
+2020/8/14,17.201,17.215,17.11,17.116,11.823,-0.09%,26140
+2020/8/17,17.24,17.34,17.232,17.34,11.978,1.31%,25204
+2020/8/18,17.45,17.45,17.29,17.37,11.999,0.17%,18455
+2020/8/19,17.37,17.37,17.26,17.26,11.923,-0.63%,9495
+2020/8/20,17.19,17.32,17.16,17.31,11.957,0.29%,19889
+2020/8/21,17.18,17.225,17.1,17.22,11.895,-0.52%,14809
+2020/8/24,17.36,17.36,17.192,17.27,11.93,0.29%,30641
+2020/8/25,17.334,17.43,17.316,17.4,12.02,0.75%,21229
+2020/8/26,17.39,17.464,17.38,17.46,12.061,0.34%,15637
+2020/8/27,17.48,17.54,17.39,17.54,12.116,0.46%,10071
+2020/8/28,17.63,17.64,17.52,17.64,12.185,0.57%,23447
+2020/8/31,17.71,17.75,17.68,17.75,12.261,0.62%,42996
+2020/9/1,17.74,17.859,17.67,17.69,12.22,-0.34%,184165
+2020/9/2,17.59,17.68,17.49,17.668,12.204,-0.12%,100624
+2020/9/3,17.56,17.58,17.368,17.47,12.068,-1.12%,91725
+2020/9/4,17.41,17.52,17.367,17.51,12.096,0.23%,81453
+2020/9/8,17.19,17.34,17.134,17.26,11.923,-1.43%,21088
+2020/9/9,17.356,17.41,17.287,17.36,11.992,0.58%,30268
+2020/9/10,17.49,17.53,17.35,17.39,12.013,0.17%,22328
+2020/9/11,17.43,17.53,17.43,17.53,12.109,0.81%,6473
+2020/9/14,17.53,17.571,17.49,17.5,12.089,-0.17%,12027
+2020/9/15,17.57,17.63,17.471,17.56,12.13,0.34%,56419
+2020/9/16,17.52,17.67,17.52,17.61,12.165,0.28%,15864
+2020/9/17,17.5,17.705,17.5,17.68,12.213,0.40%,23235
+2020/9/18,17.701,17.82,17.66,17.785,12.286,0.59%,51479
+2020/9/21,17.64,17.64,17.26,17.41,12.027,-2.11%,153505
+2020/9/22,17.25,17.41,17.25,17.29,11.944,-0.69%,7984
+2020/9/23,17.25,17.25,17.06,17.09,11.806,-1.16%,8019
+2020/9/24,16.94,17.15,16.94,17.11,11.819,0.12%,8718
+2020/9/25,17.09,17.18,17.09,17.18,11.868,0.41%,8833
+2020/9/28,17.26,17.265,17.14,17.19,11.875,0.06%,13349
+2020/9/29,17.12,17.169,17.08,17.12,11.826,-0.41%,97509
+2020/9/30,17.14,17.39,17.14,17.29,11.944,0.99%,16888
+2020/10/1,17.11,17.23,17.11,17.14,11.84,-0.87%,179230
+2020/10/2,17.09,17.13,17.04,17.04,11.771,-0.58%,25431
+2020/10/5,17.15,17.343,17.15,17.32,11.964,1.64%,26863
+2020/10/6,17.39,17.455,17.285,17.285,11.94,-0.20%,33501
+2020/10/7,17.38,17.48,17,17.4,12.02,0.67%,30196
+2020/10/8,17.59,17.6,17.51,17.54,12.116,0.80%,11337
+2020/10/9,17.66,17.75,17.66,17.75,12.261,1.20%,11868
+2020/10/12,17.81,17.81,17.53,17.57,12.137,-1.01%,20544
+2020/10/13,17.43,17.53,17.43,17.49,12.082,-0.46%,33677
+2020/10/14,17.63,17.63,17,17.63,12.179,0.80%,15696
+2020/10/15,17.52,17.69,17.52,17.652,12.194,0.12%,118565
+2020/10/16,17.58,17.64,17.58,17.61,12.165,-0.24%,15256
+2020/10/19,17.68,17.7,17.57,17.57,12.137,-0.23%,7178
+2020/10/20,17.679,17.72,17.635,17.67,12.206,0.57%,10850
+2020/10/21,17.76,17.86,17.68,17.73,12.248,0.34%,60176
+2020/10/22,17.7,17.77,17.7,17.72,12.241,-0.06%,12226
+2020/10/23,17.72,17.779,17.68,17.76,12.268,0.23%,12206
+2020/10/26,17.65,17.66,17.55,17.59,12.151,-0.96%,21520
+2020/10/27,17.63,17.725,17.63,17.63,12.179,0.23%,26406
+2020/10/28,17.33,17.368,17.26,17.31,11.957,-1.82%,17865
+2020/10/29,17.34,17.34,17.02,17.17,11.861,-0.81%,18073
+2020/10/30,17.26,17.26,17.097,17.15,11.847,-0.12%,23779
+2020/11/2,17.166,17.31,17.12,17.31,11.957,0.93%,150359
+2020/11/3,17.43,17.43,17.3,17.37,11.999,0.35%,28924
+2020/11/4,17.41,17.49,17.31,17.48,12.075,0.63%,42752
+2020/11/5,17.6,17.76,17.59,17.61,12.165,0.74%,34628
+2020/11/6,17.667,17.667,17.6,17.64,12.185,0.17%,13453
+2020/11/9,17.81,17.81,17.622,17.65,12.192,0.06%,56674
+2020/11/10,17.75,17.94,17.75,17.93,12.386,1.59%,56882
+2020/11/11,18.01,18.01,17.88,17.92,12.379,-0.06%,100380
+2020/11/12,17.97,17.97,17.82,17.84,12.324,-0.45%,33134
+2020/11/13,17.96,17.96,17.8,17.81,12.303,-0.17%,37376
+2020/11/16,17.96,18.05,17.9,18.05,12.469,1.35%,365765
+2020/11/17,18,18.13,18,18.05,12.469,0.00%,486270
+2020/11/18,18.1,18.38,18.1,18.14,12.531,0.50%,45478
+2020/11/19,18.04,18.12,18.04,18.12,12.517,-0.11%,35697
+2020/11/20,18.17,18.26,18.144,18.2,12.572,0.44%,97967
+2020/11/23,18.31,18.34,18.238,18.3,12.641,0.55%,35340
+2020/11/24,18.14,18.42,18.14,18.33,12.662,0.16%,16101
+2020/11/25,18.35,18.41,18.33,18.35,12.676,0.11%,17388
+2020/11/27,18.38,18.436,18.342,18.436,12.735,0.47%,16908
+2020/11/30,18.44,18.45,18.27,18.34,12.669,-0.52%,60143
+2020/12/1,18.4,18.44,18.31,18.31,12.648,-0.16%,92837
+2020/12/2,18.29,18.4,18.21,18.32,12.655,0.05%,6688
+2020/12/3,18.335,18.36,18.25,18.34,12.669,0.11%,17245
+2020/12/4,18.409,18.43,18.35,18.36,12.683,0.11%,85653
+2020/12/7,18.45,18.45,18.198,18.36,12.683,0.00%,140403
+2020/12/8,18.26,18.3,18.229,18.25,12.607,-0.60%,40502
+2020/12/9,18.33,18.33,18.25,18.26,12.614,0.05%,25800
+2020/12/10,18.29,18.64,18.29,18.47,12.759,1.15%,23216
+2020/12/11,18.3,18.52,18.3,18.47,12.759,0.00%,15226
+2020/12/14,18.58,18.61,18.5,18.57,12.828,0.54%,29681
+2020/12/15,18.63,18.717,18.599,18.71,12.925,0.75%,23560
+2020/12/16,18.7,18.8,18.69,18.8,12.987,0.48%,14466
+2020/12/17,18.92,18.976,18.87,18.9,13.056,0.53%,232870
+2020/12/18,19.04,19.04,18.64,18.72,12.931,-0.95%,52580
+2020/12/21,20,20,18.59,18.89,13.049,0.91%,27547
+2020/12/22,18.89,19.23,18.54,18.55,12.814,-1.80%,45007
+2020/12/23,18.67,18.879,18.67,18.8,12.987,1.35%,54793
+2020/12/24,18.79,18.91,18.79,18.864,13.031,0.34%,13473
+2020/12/28,18.86,19.02,18.81,18.81,12.994,-0.29%,116056
+2020/12/29,19.03,19.03,18.84,18.92,13.07,0.58%,30337
+2020/12/30,18.98,19.04,18.94,19.02,13.139,0.53%,49590
+2020/12/31,19.03,19.05,18.96,19.05,13.159,0.16%,28337
+2021/1/4,19.04,19.4,19.04,19.15,13.229,0.52%,143156
+2021/1/5,19.3,19.55,19.3,19.52,13.484,1.93%,96998
+2021/1/6,19.52,19.52,19.38,19.43,13.422,-0.46%,52812
+2021/1/7,19.51,19.51,19.42,19.5,13.47,0.36%,39677
+2021/1/8,19.51,19.51,19.12,19.25,13.298,-1.28%,73802
+2021/1/11,19.06,19.15,18.99,19.11,13.201,-0.73%,61201
+2021/1/12,19.23,19.48,19.22,19.44,13.429,1.73%,28949
+2021/1/13,19.4,19.443,19.37,19.4,13.401,-0.21%,20882
+2021/1/14,19.44,19.6,19.42,19.58,13.526,0.93%,112564
+2021/1/15,19.49,19.49,19.27,19.29,13.325,-1.48%,63010
+2021/1/19,19.4,19.47,19.34,19.38,13.387,0.47%,169135
+2021/1/20,19.52,19.52,19.41,19.46,13.443,0.41%,21199
+2021/1/21,19.55,19.55,19.46,19.5,13.47,0.21%,68351
+2021/1/22,19.31,19.35,19.18,19.18,13.249,-1.64%,32628
+2021/1/25,19.22,19.329,19.22,19.32,13.346,0.73%,35127
+2021/1/26,19.43,19.43,19.3,19.36,13.374,0.21%,87606
+2021/1/27,19.22,19.275,19.12,19.17,13.242,-0.98%,19750
+2021/1/28,19.39,19.47,19.19,19.201,13.264,0.16%,79085
+2021/1/29,19.32,19.44,19.24,19.28,13.318,0.41%,84502
+2021/2/1,19.55,19.57,19.34,19.49,13.463,1.09%,222519
+2021/2/2,19.46,19.46,19.34,19.37,13.381,-0.62%,41608
+2021/2/3,19.44,19.52,19.44,19.51,13.477,0.72%,70373
+2021/2/4,19.41,19.48,19.35,19.42,13.415,-0.46%,111069
+2021/2/5,19.54,19.71,19.54,19.66,13.581,1.24%,52178
+2021/2/8,19.92,19.93,19.814,19.91,13.754,1.27%,91354
+2021/2/9,20,20.05,19.9,20.05,13.85,0.70%,93322
+2021/2/10,20.08,20.08,19.918,19.99,13.809,-0.30%,81373
+2021/2/11,20.06,20.09,19.95,20.04,13.843,0.25%,283175
+2021/2/12,20.04,20.201,20.015,20.18,13.94,0.70%,126425
+2021/2/16,20.21,20.33,20.1,20.28,14.009,0.50%,128148
+2021/2/17,20.41,20.41,20.13,20.32,14.037,0.20%,35265
+2021/2/18,20.4,20.4,20.215,20.36,14.064,0.20%,60276
+2021/2/19,20.46,20.51,20.326,20.34,14.051,-0.10%,36233
+2021/2/22,20.48,20.815,20.48,20.8,14.368,2.26%,90191
+2021/2/23,20.75,20.81,20.54,20.8,14.368,0.00%,65605
+2021/2/24,20.84,21.11,20.8,21.05,14.541,1.20%,76055
+2021/2/25,20.96,21,20.8,20.8,14.368,-1.19%,91825
+2021/2/26,20.71,20.71,20.37,20.38,14.078,-2.02%,53519
+2021/3/1,20.55,20.55,20.233,20.38,14.078,0.00%,452109
+2021/3/2,20.43,20.52,20.345,20.41,14.099,0.15%,196459
+2021/3/3,20.33,20.505,20.22,20.34,14.051,-0.34%,151736
+2021/3/4,20.35,20.475,20.131,20.18,13.94,-0.79%,78202
+2021/3/5,20.47,20.52,20.35,20.505,14.165,1.61%,169009
+2021/3/8,20.49,20.49,20.36,20.4,14.092,-0.51%,122261
+2021/3/9,20.42,20.48,20.39,20.41,14.099,0.05%,164266
+2021/3/10,20.5,20.61,20.39,20.61,14.237,0.98%,104806
+2021/3/11,20.6,20.79,20.569,20.77,14.348,0.78%,57347
+2021/3/12,20.7,20.72,20.543,20.69,14.292,-0.39%,32142
+2021/3/15,20.65,20.82,20.6,20.82,14.382,0.63%,40515
+2021/3/16,20.66,20.66,20.55,20.63,14.251,-0.91%,34710
+2021/3/17,20.54,20.72,20.54,20.68,14.285,0.24%,41980
+2021/3/18,20.53,20.53,19.87,20.06,13.857,-3.00%,190978
+2021/3/19,20.13,20.36,20.05,20.32,14.037,1.30%,83941
+2021/3/22,20.36,20.36,20.28,20.35,14.057,0.15%,36800
+2021/3/23,20.12,20.195,19.9,19.9,13.747,-2.21%,97350
+2021/3/24,20,20.25,20,20.11,13.892,1.06%,146466
+2021/3/25,19.98,20.05,19.82,20.02,13.83,-0.45%,70311
+2021/3/26,20.2,20.26,20.145,20.23,13.975,1.05%,69867
+2021/3/29,20.15,20.17,19.99,20.14,13.912,-0.44%,51756
+2021/3/30,19.9,19.91,19.8,19.83,13.698,-1.54%,217003
+2021/3/31,19.8,20.202,19.8,20.06,13.857,1.16%,39306
+2021/4/1,20.245,20.31,20.06,20.27,14.002,1.05%,292521
+2021/4/5,20.23,20.32,20.093,20.18,13.94,-0.44%,152565
+2021/4/6,20.23,20.49,20.23,20.3,14.023,0.59%,133532
+2021/4/7,20.32,20.35,20.22,20.33,14.044,0.15%,40561
+2021/4/8,20.4,20.49,20.37,20.49,14.154,0.79%,56396
+2021/4/9,20.41,20.41,20.34,20.37,14.071,-0.59%,13019
+2021/4/12,20.36,20.36,20.17,20.22,13.968,-0.74%,29893
+2021/4/13,20.31,20.45,20.31,20.4,14.092,0.89%,74723
+2021/4/14,20.52,20.78,20.52,20.78,14.355,1.86%,165401
+2021/4/15,20.86,20.92,20.795,20.91,14.444,0.63%,40152
+2021/4/16,20.93,20.97,20.85,20.87,14.417,-0.19%,52480
+2021/4/19,21,21,20.89,20.98,14.493,0.53%,41490
+2021/4/20,21.01,21.073,20.855,20.915,14.448,-0.31%,27028
+2021/4/21,20.83,21.09,20.83,21.09,14.569,0.84%,22926
+2021/4/22,21.12,21.14,21.037,21.13,14.596,0.19%,28303
+2021/4/23,21.21,21.31,21.168,21.31,14.721,0.85%,30982
+2021/4/26,21.36,21.58,20.76,21.58,14.907,1.27%,339348
+2021/4/27,21.61,21.61,21.49,21.59,14.914,0.05%,60829
+2021/4/28,21.51,21.66,21.49,21.66,14.962,0.32%,60319
+2021/4/29,21.72,21.72,21.45,21.58,14.907,-0.37%,53032
+2021/4/30,21.54,21.56,21.39,21.51,14.859,-0.32%,22916
+2021/5/3,21.65,21.85,21.65,21.78,15.045,1.26%,89959
+2021/5/4,21.93,21.98,21.8,21.92,15.142,0.64%,65695
+2021/5/5,22.01,22.06,21.99,22.04,15.225,0.55%,43517
+2021/5/6,22.19,22.3,22.11,22.285,15.394,1.11%,129964
+2021/5/7,22.4,22.62,22.32,22.62,15.626,1.50%,63742
+2021/5/10,22.71,22.71,22.34,22.373,15.455,-1.09%,87136
+2021/5/11,22.35,22.65,22.35,22.65,15.646,1.24%,46951
+2021/5/12,22.54,22.65,22.4,22.42,15.487,-1.02%,70732
+2021/5/13,22.2,22.21,21.85,22.02,15.211,-1.78%,71423
+2021/5/14,22.21,22.21,22.035,22.12,15.28,0.45%,62752
+2021/5/17,22.12,22.35,22.12,22.34,15.432,0.99%,49226
+2021/5/18,22.44,22.49,22.22,22.36,15.446,0.09%,923541
+2021/5/19,22,22,21.76,21.82,15.073,-2.42%,93713
+2021/5/20,21.84,21.93,21.72,21.79,15.052,-0.14%,86434
+2021/5/21,21.84,21.899,21.75,21.75,15.025,-0.18%,39568
+2021/5/24,21.84,22,21.81,21.98,15.183,1.06%,41426
+2021/5/25,21.93,22.02,21.88,21.902,15.129,-0.35%,34962
+2021/5/26,21.97,22.04,21.88,22.015,15.208,0.52%,26965
+2021/5/27,21.98,22.33,21.98,22.3,15.405,1.29%,36895
+2021/5/28,22.35,22.38,22.28,22.33,15.425,0.13%,61685
+2021/6/1,22.65,22.78,22.51,22.55,15.577,0.99%,234573
+2021/6/2,22.63,22.64,22.5,22.64,15.639,0.40%,53101
+2021/6/3,22.5,22.5,22.22,22.27,15.384,-1.63%,80582
+2021/6/4,22.46,22.58,22.46,22.56,15.584,1.30%,29122
+2021/6/7,22.66,22.66,22.541,22.57,15.591,0.04%,31772
+2021/6/8,22.56,22.7,22.52,22.69,15.674,0.53%,113218
+2021/6/9,22.7,22.73,22.56,22.68,15.667,-0.04%,321634
+2021/6/10,22.58,22.73,22.58,22.712,15.689,0.14%,18590
+2021/6/11,22.67,22.68,22.57,22.68,15.667,-0.14%,20209
+2021/6/14,22.44,22.56,22.375,22.5,15.543,-0.79%,39027
+2021/6/15,22.35,22.35,22.08,22.31,15.411,-0.84%,29010
+2021/6/16,22.33,22.385,22.109,22.12,15.28,-0.85%,32189
+2021/6/17,21.84,21.84,21.26,21.362,14.757,-3.43%,135736
+2021/6/18,21.42,21.6,21.42,21.5,14.852,0.65%,237096
+2021/6/21,21.37,21.709,21.37,21.68,14.976,0.84%,62952
+2021/6/22,21.77,21.805,21.63,21.74,15.018,0.28%,34399
+2021/6/23,21.83,21.969,21.72,21.72,15.004,-0.09%,407083
+2021/6/24,21.77,21.84,21.65,21.78,15.045,0.28%,9949
+2021/6/25,21.84,21.853,21.71,21.82,15.073,0.18%,20112
+2021/6/28,21.82,21.92,21.79,21.87,15.107,0.23%,46840
+2021/6/29,21.93,21.93,21.82,21.84,15.087,-0.14%,13859
+2021/6/30,21.84,22.184,21.77,22.148,15.3,1.41%,17393
+2021/7/1,22.36,22.41,22.04,22.04,15.225,-0.49%,28903
+2021/7/2,22.28,22.32,22.15,22.3,15.405,1.18%,26297
+2021/7/6,22.4,22.4,21.7,21.78,15.045,-2.33%,58211
+2021/7/7,21.85,21.86,21.6,21.77,15.038,-0.05%,36813
+2021/7/8,21.74,21.74,21.615,21.67,14.969,-0.46%,20343
+2021/7/9,21.79,21.946,21.79,21.87,15.107,0.92%,43374
+2021/7/12,21.82,22.069,21.8,22,15.197,0.59%,184933
+2021/7/13,21.97,22.18,21.97,22.12,15.28,0.55%,44182
+2021/7/14,22.17,22.3,22.08,22.11,15.273,-0.05%,28125
+2021/7/15,22.08,22.19,22.08,22.12,15.28,0.05%,15578
+2021/7/16,22,22.181,22,22.01,15.204,-0.50%,21074
+2021/7/19,21.7,21.856,21.43,21.49,14.845,-2.36%,224787
+2021/7/20,21.66,21.76,21.55,21.76,15.031,1.26%,34116
+2021/7/21,21.884,22,21.86,21.96,15.17,0.92%,26029
+2021/7/22,22.005,22.14,21.944,22.13,15.287,0.77%,19926
+2021/7/23,22.2,22.21,22.05,22.21,15.342,0.36%,20033
+2021/7/26,22.04,22.33,22.04,22.3,15.405,0.41%,19788
+2021/7/27,22.33,22.34,22.1,22.22,15.349,-0.36%,45016
+2021/7/28,22.13,22.3,22.13,22.19,15.329,-0.14%,34585
+2021/7/29,22.41,22.6,22.41,22.59,15.605,1.80%,19175
+2021/7/30,22.5,22.5,22.29,22.36,15.446,-1.02%,25300
+2021/8/2,22.32,22.32,22.181,22.27,15.384,-0.40%,57045
+2021/8/3,22.08,22.169,22.06,22.16,15.308,-0.49%,21766
+2021/8/4,22.18,22.18,21.9,21.95,15.163,-0.95%,22005
+2021/8/5,22.039,22.059,21.97,22.05,15.232,0.46%,16046
+2021/8/6,22.01,22.01,21.835,21.88,15.114,-0.77%,35257
+2021/8/9,21.61,21.63,21.47,21.59,14.914,-1.33%,50454
+2021/8/10,21.62,21.84,21.62,21.74,15.018,0.69%,86030
+2021/8/11,21.82,22,21.78,21.95,15.163,0.97%,43316
+2021/8/12,21.91,22.06,21.848,21.965,15.173,0.07%,42207
+2021/8/13,22.03,22.139,22,22.04,15.225,0.34%,22185
+2021/8/16,21.91,22.04,21.86,22.025,15.215,-0.07%,44057
+2021/8/17,21.94,21.985,21.76,21.81,15.066,-0.98%,17737
+2021/8/18,21.83,21.83,21.6,21.61,14.928,-0.92%,24014
+2021/8/19,21.37,21.42,21.25,21.33,14.734,-1.30%,456079
+2021/8/20,21.25,21.325,21.1,21.1,14.576,-1.08%,36419
+2021/8/23,21.5,21.637,21.5,21.61,14.928,2.42%,21382
+2021/8/24,21.865,21.97,21.865,21.94,15.156,1.53%,15691
+2021/8/25,21.96,22.07,21.923,22.05,15.232,0.50%,234229
+2021/8/26,21.89,22,21.846,21.91,15.135,-0.63%,54001
+2021/8/27,21.95,22.159,21.95,22.1,15.266,0.87%,24730
+2021/8/30,22.19,22.21,22.06,22.2,15.335,0.45%,181929
+2021/8/31,22.19,22.24,22.02,22.02,15.211,-0.81%,41329
+2021/9/1,22.01,22.079,21.955,21.99,15.19,-0.14%,81084
+2021/9/2,22.14,22.19,22.07,22.07,15.246,0.36%,5237
+2021/9/3,22.187,22.299,22.187,22.25,15.37,0.82%,18502
+2021/9/7,22.15,22.179,22.01,22.05,15.232,-0.90%,47246
+2021/9/8,22.02,22.07,21.97,21.98,15.183,-0.32%,27815
+2021/9/9,21.88,22.08,21.88,21.98,15.183,0.00%,26858
+2021/9/10,22.17,22.19,22.06,22.06,15.239,0.36%,20520
+2021/9/13,22.08,22.13,22.01,22.04,15.225,-0.09%,24951
+2021/9/14,22.11,22.13,22.03,22.09,15.259,0.23%,117244
+2021/9/15,22.28,22.41,22.28,22.34,15.432,1.13%,57706
+2021/9/16,22.12,22.12,21.981,22.01,15.204,-1.48%,17908
+2021/9/17,22.07,22.1,21.9,21.92,15.142,-0.41%,30066
+2021/9/20,21.78,21.81,21.642,21.69,14.983,-1.05%,15511
+2021/9/21,21.61,21.78,21.59,21.7,14.99,0.05%,35890
+2021/9/22,21.95,22.159,21.95,22.079,15.252,1.75%,13455
+2021/9/23,22.07,22.24,22.06,22.22,15.349,0.64%,15856
+2021/9/24,22.1,22.29,22.02,22.2,15.335,-0.09%,63778
+2021/9/27,22.35,22.43,22.3,22.43,15.494,1.04%,46304
+2021/9/28,22.4,22.46,22.24,22.26,15.377,-0.76%,67001
+2021/9/29,22.28,22.28,22.13,22.26,15.377,0.00%,17267
+2021/9/30,22.14,22.37,22.14,22.3,15.405,0.18%,41295
+2021/10/1,22.34,22.48,22.27,22.38,15.46,0.36%,274663
+2021/10/4,22.55,22.74,22.55,22.69,15.674,1.39%,147826
+2021/10/5,22.67,22.82,22.6,22.81,15.757,0.53%,181112
+2021/10/6,22.68,22.68,22.55,22.65,15.646,-0.70%,121468
+2021/10/7,22.67,22.85,22.58,22.85,15.784,0.88%,74044
+2021/10/8,20.85,21.29,19.75,20.85,15.807,-8.75%,268873
+2021/10/11,21,21.13,20.63,20.94,15.875,0.43%,126341
+2021/10/12,21.04,21.105,20.905,20.91,15.852,-0.14%,33577
+2021/10/13,20.91,21.11,20.91,21.06,15.966,0.72%,912417
+2021/10/14,21.25,21.35,21.21,21.29,16.14,1.09%,117698
+2021/10/15,21.48,21.57,21.431,21.52,16.315,1.08%,87695
+2021/10/18,21.6,21.6,21.36,21.36,16.193,-0.74%,343673
+2021/10/19,21.6,21.63,21.45,21.6,16.375,1.12%,31264
+2021/10/20,21.51,21.79,21.47,21.78,16.512,0.83%,63150
+2021/10/21,21.46,21.46,21.21,21.28,16.133,-2.30%,70401
+2021/10/22,21.42,21.499,21.207,21.33,16.17,0.23%,94378
+2021/10/25,21.56,21.56,21.42,21.48,16.284,0.70%,107396
+2021/10/26,21.49,21.49,21.33,21.45,16.261,-0.14%,96985
+2021/10/27,21.24,21.268,21.03,21.04,15.951,-1.91%,71114
+2021/10/28,21.24,21.286,21.139,21.24,16.102,0.95%,257244
+2021/10/29,21.14,21.21,20.94,21.13,16.019,-0.52%,200603
+2021/11/1,21.17,21.35,21.17,21.28,16.133,0.71%,319194
+2021/11/2,21.26,21.28,21.21,21.28,16.133,0.00%,72370
+2021/11/3,21.1,21.1,20.905,20.99,15.913,-1.36%,89919
+2021/11/4,21.08,21.22,20.77,20.77,15.746,-1.05%,52917
+2021/11/5,20.88,21,20.8,20.93,15.867,0.77%,259679
+2021/11/8,21.02,21.18,21.02,21.154,16.037,1.07%,31844
+2021/11/9,21.2,21.3,21.04,21.3,16.148,0.69%,30208
+2021/11/10,21.41,21.48,21.155,21.2,16.072,-0.47%,433526
+2021/11/11,21.38,21.44,21.297,21.35,16.186,0.71%,67883
+2021/11/12,21.33,21.42,21.325,21.4,16.224,0.23%,36378
+2021/11/15,21.42,21.42,21.231,21.35,16.186,-0.23%,112154
+2021/11/16,21.26,21.28,21.2,21.24,16.102,-0.52%,44125
+2021/11/17,21.21,21.31,21.1,21.13,16.019,-0.52%,48669
+2021/11/18,21.15,21.21,21.106,21.13,16.019,0.00%,78704
+2021/11/19,21.19,21.19,21.004,21.019,15.934,-0.53%,29928
+2021/11/22,21,21.21,21,21.13,16.019,0.53%,117002
+2021/11/23,21.15,21.34,21.15,21.33,16.17,0.95%,58722
+2021/11/24,21.33,21.373,21.287,21.33,16.17,0.00%,35975
+2021/11/26,20.73,20.73,20.13,20.34,15.42,-4.64%,53391
+2021/11/29,20.85,20.85,20.34,20.37,15.443,0.15%,67049
+2021/11/30,20.16,20.26,19.76,19.97,15.139,-1.96%,72780
+2021/12/1,20.11,20.174,19.75,19.76,14.98,-1.05%,680654
+2021/12/2,19.73,20.04,19.7,20.04,15.193,1.42%,343981
+2021/12/3,20.32,20.32,19.948,20.02,15.177,-0.10%,110190
+2021/12/6,19.99,20.26,19.94,20.19,15.306,0.85%,183656
+2021/12/7,20.42,20.49,20.36,20.36,15.435,0.84%,71798
+2021/12/8,20.48,20.55,20.39,20.51,15.549,0.74%,28329
+2021/12/9,20.35,20.35,20.21,20.23,15.337,-1.37%,35527
+2021/12/10,20.33,20.39,20.27,20.32,15.405,0.44%,74433
+2021/12/13,20.42,20.42,20.16,20.34,15.42,0.10%,592443
+2021/12/14,20.2,20.23,20.11,20.22,15.329,-0.59%,163662
+2021/12/15,20.11,20.24,19.95,20.24,15.344,0.10%,97162
+2021/12/16,20.36,20.47,20.289,20.41,15.473,0.84%,48698
+2021/12/17,20.4,20.4,20.21,20.21,15.321,-0.98%,36893
+2021/12/20,20.04,20.07,19.82,20.06,15.208,-0.74%,474729
+2021/12/21,20.24,20.46,20.238,20.39,15.458,1.65%,33527
+2021/12/22,20.52,20.736,20.52,20.69,15.685,1.47%,53709
+2021/12/23,20.76,20.9,20.69,20.86,15.814,0.82%,62800
+2021/12/27,20.76,21.01,20.75,21.01,15.928,0.72%,50599
+2021/12/28,20.99,21.03,20.87,20.94,15.875,-0.33%,179303
+2021/12/29,20.89,21.04,20.821,21.01,15.928,0.33%,50486
+2021/12/30,21.03,21.03,20.85,20.89,15.837,-0.57%,117837
+2021/12/31,21,21,20.82,20.82,15.784,-0.34%,29247
+2022/1/3,20.85,20.88,20.749,20.85,15.807,0.14%,291181
+2022/1/4,21.03,21.15,21,21.081,15.982,1.11%,40217
+2022/1/5,21.15,21.24,20.981,20.987,15.911,-0.45%,69468
+2022/1/6,21.04,21.11,20.93,21.09,15.989,0.49%,192755
+2022/1/7,21.09,21.14,20.98,21.07,15.973,-0.09%,63166
+2022/1/10,21.02,21.14,20.909,21.027,15.941,-0.20%,60277
+2022/1/11,21.11,21.4,21.068,21.4,16.224,1.77%,177103
+2022/1/12,22,22,21.473,21.53,16.322,0.61%,117864
+2022/1/13,21.48,21.5,21.3,21.4,16.224,-0.60%,81284
+2022/1/14,21.45,21.55,21.38,21.538,16.328,0.64%,37849
+2022/1/18,21.63,21.72,21.5,21.69,16.443,0.71%,92906
+2022/1/19,21.83,22.04,21.83,21.96,16.648,1.24%,63367
+2022/1/20,22.11,22.217,22.01,22.07,16.732,0.50%,43967
+2022/1/21,22.06,22.06,21.88,21.94,16.633,-0.59%,79411
+2022/1/24,21.59,21.79,21.46,21.74,16.481,-0.91%,189492
+2022/1/25,21.81,21.98,21.719,21.89,16.595,0.69%,192746
+2022/1/26,22.11,22.11,21.871,21.96,16.648,0.32%,59404
+2022/1/27,21.99,21.99,21.75,21.8,16.527,-0.73%,120187
+2022/1/28,21.88,21.925,21.73,21.89,16.595,0.41%,209287
+2022/1/31,22.07,22.07,21.73,21.87,16.58,-0.09%,124322
+2022/2/1,21.95,22.06,21.9,21.96,16.648,0.41%,303656
+2022/2/2,22.12,22.12,21.915,22.007,16.683,0.21%,25864
+2022/2/3,21.96,22.138,21.847,22.1,16.754,0.42%,39802
+2022/2/4,22.23,22.36,22.2,22.31,16.914,0.95%,176754
+2022/2/7,22.48,22.56,22.409,22.52,17.073,0.94%,173314
+2022/2/8,22.41,22.44,22.29,22.44,17.012,-0.36%,65911
+2022/2/9,22.51,22.74,22.51,22.74,17.24,1.34%,192569
+2022/2/10,22.75,22.97,22.55,22.55,17.095,-0.84%,124231
+2022/2/11,22.62,22.848,22.53,22.76,17.255,0.93%,42220
+2022/2/14,22.75,22.95,22.65,22.92,17.376,0.70%,50453
+2022/2/15,22.67,22.67,22.501,22.66,17.179,-1.13%,36049
+2022/2/16,22.71,22.923,22.666,22.69,17.202,0.13%,43454
+2022/2/17,22.76,22.82,22.7,22.81,17.293,0.53%,66813
+2022/2/18,22.78,22.85,22.69,22.85,17.323,0.18%,33499
+2022/2/22,23.09,23.2,22.989,23.09,17.505,1.05%,129258
+2022/2/23,23.18,23.32,23.164,23.24,17.619,0.65%,130297
+2022/2/24,23.91,23.931,23.1,23.36,17.71,0.52%,227638
+2022/2/25,23.06,23.12,22.804,23.01,17.444,-1.50%,118670
+2022/2/28,23.37,23.55,23.3,23.5,17.816,2.13%,150861
+2022/3/1,24.1,24.57,24.09,24.57,18.627,4.55%,373672
+2022/3/2,25.05,25.22,24.73,25.16,19.074,2.40%,334826
+2022/3/3,25.24,25.66,25.24,25.49,19.324,1.31%,197299
+2022/3/4,26.59,26.708,25.659,26.11,19.794,2.43%,261725
+2022/3/7,27.22,27.49,26.595,27.38,20.757,4.86%,453946
+2022/3/8,27.77,28.6,27.1,28.14,21.333,2.78%,933769
+2022/3/9,26.66,26.74,25.3,25.43,19.279,-9.63%,331782
+2022/3/10,26.82,26.82,25.03,25.12,19.044,-1.22%,554172
+2022/3/11,25.32,26,25.283,26,19.711,3.50%,275737
+2022/3/14,25.44,25.466,24.62,24.89,18.869,-4.27%,222282
+2022/3/15,24.18,24.48,24.034,24.4,18.498,-1.97%,173821
+2022/3/16,24.78,24.84,24.035,24.22,18.362,-0.74%,70905
+2022/3/17,24.8,25.03,24.71,24.92,18.892,2.89%,161372
+2022/3/18,24.87,25.1,24.834,25.09,19.021,0.68%,187815
+2022/3/21,25.43,26.08,25.43,25.93,19.658,3.35%,274900
+2022/3/22,25.96,25.96,25.575,25.77,19.537,-0.62%,105301
+2022/3/23,26.36,26.587,26.311,26.52,20.105,2.91%,114509
+2022/3/24,26.7,26.763,26.46,26.46,20.06,-0.23%,244749
+2022/3/25,26.45,26.59,26.25,26.46,20.06,0.00%,61754
+2022/3/28,25.97,25.995,25.45,25.56,19.377,-3.40%,117650
+2022/3/29,25.02,25.56,24.53,25.482,19.318,-0.31%,194062
+2022/3/30,25.76,26.013,25.76,25.79,19.552,1.21%,32633
+2022/3/31,25.85,25.85,25.26,25.26,19.15,-2.06%,47404
+2022/4/1,25.24,25.58,25.24,25.48,19.317,0.87%,98344
+2022/4/4,25.83,25.9,25.62,25.7,19.484,0.86%,53606
+2022/4/5,25.94,26.1,25.61,25.68,19.468,-0.08%,116961
+2022/4/6,25.69,25.87,25.26,25.32,19.195,-1.40%,294230
+2022/4/7,25.35,25.43,25.09,25.4,19.256,0.32%,119432
+2022/4/8,25.43,25.7,25.4,25.67,19.461,1.06%,107764
+2022/4/11,25.5,25.5,25.255,25.42,19.271,-0.97%,133581
+2022/4/12,25.95,26.02,25.769,25.96,19.681,2.12%,128612
+2022/4/13,26.13,26.414,25.961,26.38,19.999,1.62%,51512
+2022/4/14,26.23,26.54,26.14,26.48,20.075,0.38%,108937
+2022/4/18,26.75,27,26.677,26.86,20.363,1.44%,120626
+2022/4/19,26.47,26.47,26.204,26.29,19.931,-2.12%,149913
+2022/4/20,26.29,26.33,26.014,26.25,19.9,-0.15%,232138
+2022/4/21,26.36,26.389,26.09,26.24,19.893,-0.04%,133179
+2022/4/22,26.06,26.06,25.72,25.775,19.54,-1.77%,112592
+2022/4/25,25,25.47,24.923,25.36,19.226,-1.61%,126206
+2022/4/26,25.52,25.7,25.28,25.56,19.377,0.79%,109619
+2022/4/27,25.58,25.783,25.57,25.75,19.521,0.74%,180180
+2022/4/28,25.61,25.89,25.57,25.76,19.529,0.04%,257238
+2022/4/29,25.93,25.999,25.53,25.59,19.4,-0.66%,64464
+2022/5/2,25.41,25.66,25.08,25.63,19.43,0.16%,316455
+2022/5/3,25.56,25.674,25.28,25.29,19.173,-1.33%,218615
+2022/5/4,25.71,26,25.558,25.97,19.688,2.69%,97080
+2022/5/5,26.16,26.16,25.65,25.81,19.567,-0.62%,96702
+2022/5/6,25.96,25.96,25.5,25.67,19.461,-0.54%,137113
+2022/5/9,25.17,25.17,24.51,24.55,18.612,-4.36%,118184
+2022/5/10,24.69,24.74,24.43,24.43,18.521,-0.49%,91539
+2022/5/11,24.87,25.139,24.87,24.95,18.915,2.13%,46598
+2022/5/12,24.81,25.012,24.6,24.96,18.923,0.04%,68341
+2022/5/13,25.13,25.27,24.94,25.18,19.089,0.88%,100446
+2022/5/16,25.33,25.72,25.33,25.68,19.468,1.99%,73390
+2022/5/17,25.79,25.86,25.57,25.59,19.4,-0.35%,98130
+2022/5/18,25.61,25.61,25.04,25.14,19.059,-1.76%,58392
+2022/5/19,25.06,25.55,25.035,25.49,19.324,1.39%,89704
+2022/5/20,25.51,25.567,25.3,25.5,19.332,0.04%,119429
+2022/5/23,25.56,25.637,25.46,25.55,19.37,0.20%,77829
+2022/5/24,25.59,25.62,25.41,25.46,19.302,-0.35%,72899
+2022/5/25,25.39,25.57,25.36,25.57,19.385,0.43%,53462
+2022/5/26,25.49,25.87,25.49,25.77,19.537,0.78%,90392
+2022/5/27,25.9,26.06,25.89,26.02,19.726,0.97%,52071
+2022/5/31,26.14,26.375,25.76,25.9,19.635,-0.46%,141880
+2022/6/1,26.06,26.15,25.877,25.93,19.658,0.12%,359107
+2022/6/2,26.22,26.49,26.145,26.45,20.052,2.01%,322610
+2022/6/3,26.46,26.465,26.25,26.42,20.029,-0.11%,119486
+2022/6/6,26.56,26.719,26.522,26.67,20.219,0.95%,405046
+2022/6/7,26.42,26.732,26.42,26.7,20.242,0.11%,61333
+2022/6/8,26.8,26.899,26.686,26.79,20.31,0.34%,48903
+2022/6/9,26.58,26.82,26.53,26.69,20.234,-0.37%,56453
+2022/6/10,26.46,26.579,26.31,26.5,20.09,-0.71%,124133
+2022/6/13,26.17,26.264,25.67,26.03,19.734,-1.77%,116673
+2022/6/14,26.08,26.08,25.528,25.73,19.506,-1.15%,122580
+2022/6/15,25.69,25.91,25.56,25.74,19.514,0.04%,128821
+2022/6/16,25.61,25.902,25.48,25.83,19.582,0.35%,86048
+2022/6/17,25.65,25.69,24.929,25.05,18.991,-3.02%,251756
+2022/6/21,25.2,25.383,24.981,25.06,18.998,0.04%,97040
+2022/6/22,24.45,24.833,24.38,24.64,18.68,-1.68%,118746
+2022/6/23,24.49,24.555,24.04,24.04,18.225,-2.44%,257059
+2022/6/24,24.02,24.31,23.901,24.19,18.339,0.62%,376160
+2022/6/27,24.14,24.274,24.018,24.14,18.301,-0.21%,120206
+2022/6/28,24.24,24.379,24.224,24.26,18.392,0.50%,74160
+2022/6/29,24.46,24.569,24.112,24.15,18.308,-0.45%,30395
+2022/6/30,23.86,23.91,23.42,23.46,17.785,-2.86%,103238
+2022/7/1,23.56,23.6,23.335,23.42,17.755,-0.17%,328629
+2022/7/5,23.44,23.44,22.17,22.28,16.891,-4.87%,150814
+2022/7/6,22.2,22.27,21.833,21.99,16.671,-1.30%,137456
+2022/7/7,22.55,22.858,22.55,22.68,17.194,3.14%,111162
+2022/7/8,22.81,23.06,22.68,22.99,17.429,1.37%,73848
+2022/7/11,22.93,22.97,22.74,22.9,17.361,-0.39%,55395
+2022/7/12,22.13,22.46,21.93,21.95,16.641,-4.15%,71448
+2022/7/13,21.94,22.31,21.88,22.09,16.747,0.64%,224458
+2022/7/14,21.7,21.867,21.44,21.78,16.512,-1.40%,116527
+2022/7/15,21.88,22.079,21.771,21.99,16.671,0.96%,137799
+2022/7/18,22.53,22.688,22.49,22.49,17.05,2.27%,282442
+2022/7/19,22.33,22.68,22.33,22.65,17.171,0.71%,43578
+2022/7/20,22.74,22.75,22.568,22.66,17.179,0.04%,164508
+2022/7/21,22.3,22.479,22.225,22.33,16.929,-1.46%,68121
+2022/7/22,22.27,22.495,22.15,22.19,16.823,-0.63%,40992
+2022/7/25,22.34,22.45,22.23,22.41,16.989,0.99%,37348
+2022/7/26,22.67,22.73,22.41,22.43,17.004,0.09%,88461
+2022/7/27,22.55,22.88,22.51,22.85,17.323,1.87%,83441
+2022/7/28,22.99,23.03,22.84,23,17.437,0.66%,59782
+2022/7/29,23.36,23.5,23.171,23.27,17.641,1.17%,31111
+2022/8/1,22.84,22.906,22.64,22.9,17.361,-1.59%,315690
+2022/8/2,22.75,22.9,22.58,22.58,17.118,-1.40%,53038
+2022/8/3,22.71,22.757,22.342,22.434,17.008,-0.65%,51452
+2022/8/4,22.37,22.5,22.33,22.38,16.967,-0.24%,139222
+2022/8/5,22.17,22.642,22.17,22.42,16.997,0.18%,46128
+2022/8/8,22.48,22.66,22.445,22.58,17.118,0.71%,58548
+2022/8/9,22.79,22.868,22.655,22.726,17.229,0.65%,31081
+2022/8/10,22.8,23.08,22.73,22.95,17.399,0.99%,73778
+2022/8/11,23.22,23.43,23.22,23.33,17.687,1.66%,60046
+2022/8/12,23.24,23.3,23.12,23.25,17.626,-0.34%,166708
+2022/8/15,22.74,23.01,22.683,22.91,17.368,-1.46%,64591
+2022/8/16,22.95,23.094,22.71,22.73,17.232,-0.79%,32648
+2022/8/17,22.82,22.82,22.607,22.76,17.255,0.13%,86677
+2022/8/18,22.8,22.914,22.74,22.88,17.346,0.53%,37720
+2022/8/19,22.8,22.939,22.732,22.78,17.27,-0.44%,36110
+2022/8/22,22.56,22.98,22.5,22.98,17.421,0.88%,80870
+2022/8/23,23.04,23.38,23.04,23.28,17.649,1.31%,36270
+2022/8/24,23.14,23.43,23.14,23.4,17.74,0.52%,72921
+2022/8/25,23.49,23.49,23.16,23.27,17.641,-0.56%,42845
+2022/8/26,23.27,23.44,23.15,23.32,17.679,0.21%,23667
+2022/8/29,23.25,23.53,23.235,23.5,17.816,0.77%,52830
+2022/8/30,23.27,23.27,22.88,23,17.437,-2.13%,41989
+2022/8/31,22.7,22.88,22.64,22.64,17.164,-1.57%,41941
+2022/9/1,22.34,22.44,22.13,22.19,16.823,-1.99%,82152
+2022/9/2,22.36,22.478,22.21,22.29,16.898,0.45%,31990
+2022/9/6,22.39,22.39,22.16,22.17,16.807,-0.54%,64926
+2022/9/7,22.02,22.16,21.82,21.82,16.542,-1.58%,29789
+2022/9/8,21.93,22.059,21.82,22.01,16.686,0.87%,30683
+2022/9/9,22.27,22.505,22.25,22.43,17.004,1.91%,45420
+2022/9/12,22.75,22.87,22.68,22.84,17.315,1.83%,29469
+2022/9/13,22.9,22.9,22.48,22.61,17.141,-1.01%,14815
+2022/9/14,22.74,22.805,22.645,22.75,17.247,0.62%,28839
+2022/9/15,22.46,22.46,22.17,22.2,16.83,-2.42%,41032
+2022/9/16,22.15,22.32,22.079,22.26,16.876,0.27%,28699
+2022/9/19,21.995,22.25,21.995,22.25,16.868,-0.04%,10010
+2022/9/20,22.18,22.29,22.18,22.26,16.876,0.04%,35501
+2022/9/21,22.37,22.37,22.06,22.13,16.777,-0.58%,22390
+2022/9/22,22.34,22.34,22.12,22.15,16.792,0.09%,44163
+2022/9/23,21.64,21.64,21.411,21.48,16.284,-3.02%,149991
+2022/9/26,21.43,21.56,20.95,21.03,15.943,-2.09%,243473
+2022/9/27,21.34,21.41,21.117,21.12,16.011,0.43%,46981
+2022/9/28,21.21,21.63,21.21,21.57,16.353,2.13%,80332
+2022/9/29,21.61,21.627,21.439,21.57,16.353,0.00%,31317
+2022/9/30,21.495,21.61,21.31,21.316,16.16,-1.18%,65646
+2022/10/3,21.69,21.75,21.62,21.72,16.466,1.90%,280505
+2022/10/4,22.05,22.255,22.05,22.21,16.838,2.26%,389384
+2022/10/5,22.16,22.5,22.09,22.47,17.035,1.17%,39703
+2022/10/6,22.41,22.466,22.302,22.44,17.012,-0.13%,131582
+2022/10/7,22.47,22.59,22.407,22.49,17.05,0.22%,39446
+2022/10/10,22.55,22.68,22.39,22.39,16.974,-0.44%,48162
+2022/10/11,22.27,22.322,22.1,22.13,16.777,-1.16%,31947
+2022/10/12,22.12,22.189,22,22.15,16.792,0.09%,31729
+2022/10/13,21.96,22.4,21.92,22.33,16.929,0.81%,34400
+2022/10/14,22.19,22.25,21.9,21.93,16.625,-1.79%,16828
+2022/10/17,22.09,22.09,21.85,21.85,16.565,-0.36%,76766
+2022/10/18,21.83,21.875,21.598,21.69,16.443,-0.73%,31138
+2022/10/19,21.59,21.74,21.57,21.64,16.406,-0.23%,173441
+2022/10/20,21.81,21.97,21.71,21.71,16.459,0.32%,76842
+2022/10/21,21.58,21.9,21.58,21.82,16.542,0.51%,199239
+2022/10/24,21.75,21.9,21.75,21.82,16.542,0.00%,118654
+2022/10/25,17.81,18,17.81,17.95,16.654,-17.74%,158204
+2022/10/26,18.02,18.27,18.02,18.25,16.933,1.67%,697717
+2022/10/27,18.25,18.29,18.14,18.16,16.849,-0.49%,312710
+2022/10/28,17.99,18.05,17.83,17.945,16.65,-1.18%,369673
+2022/10/31,17.82,18,17.82,17.92,16.627,-0.14%,326212
+2022/11/1,18.2,18.2,18.07,18.16,16.849,1.34%,104521
+2022/11/2,18.14,18.4,18.14,18.22,16.905,0.33%,23632
+2022/11/3,17.98,18.18,17.98,18.11,16.803,-0.60%,44999
+2022/11/4,18.63,18.79,18.585,18.79,17.434,3.75%,103864
+2022/11/7,18.71,18.81,18.657,18.69,17.341,-0.53%,36395
+2022/11/8,18.68,18.768,18.47,18.5,17.165,-1.02%,25328
+2022/11/9,18.41,18.43,18.17,18.18,16.868,-1.73%,138227
+2022/11/10,18.42,18.5,18.29,18.43,17.1,1.38%,34573
+2022/11/11,18.75,18.809,18.69,18.7,17.35,1.47%,21672
+2022/11/14,18.72,18.85,18.61,18.61,17.267,-0.48%,41923
+2022/11/15,18.71,18.91,18.59,18.806,17.448,1.05%,27436
+2022/11/16,18.541,18.59,18.49,18.55,17.211,-1.36%,30256
+2022/11/17,18.34,18.35,18.18,18.24,16.923,-1.67%,121370
+2022/11/18,18.03,18.2,18.03,18.13,16.821,-0.60%,52359
+2022/11/21,17.96,18.13,17.8,18.1,16.794,-0.17%,24754
+2022/11/22,18.25,18.344,18.24,18.26,16.942,0.88%,45658
+2022/11/23,18.1,18.19,18.07,18.17,16.859,-0.49%,50874
+2022/11/25,18.188,18.22,18.02,18.02,16.719,-0.83%,15045
+2022/11/28,17.82,18.022,17.8,17.96,16.664,-0.33%,321843
+2022/11/29,18.12,18.25,18.081,18.13,16.821,0.95%,149769
+2022/11/30,18.41,18.58,18.335,18.53,17.193,2.21%,239068
+2022/12/1,18.66,18.71,18.5,18.56,17.22,0.16%,56405
+2022/12/2,18.38,18.57,18.38,18.49,17.155,-0.38%,19788
+2022/12/5,18.5,18.5,18.08,18.09,16.784,-2.16%,76552
+2022/12/6,18.07,18.13,17.835,17.87,16.58,-1.22%,100109
+2022/12/7,17.92,18.025,17.82,17.91,16.617,0.22%,68412
+2022/12/8,18,18.02,17.81,17.86,16.571,-0.28%,93477
+2022/12/9,17.9,18,17.78,17.88,16.589,0.11%,398165
+2022/12/12,17.91,18.06,17.88,17.99,16.692,0.62%,129004
+2022/12/13,18.285,18.4,18.1,18.26,16.942,1.50%,741628
+2022/12/14,18.29,18.39,18.22,18.29,16.97,0.16%,254734
+2022/12/15,18.2,18.27,18.02,18.08,16.775,-1.15%,463083
+2022/12/16,17.9,18.03,17.86,17.93,16.636,-0.83%,220084
+2022/12/19,17.9,17.94,17.79,17.85,16.562,-0.45%,132896
+2022/12/20,17.95,18.05,17.87,18.01,16.71,0.90%,258677
+2022/12/21,18.1,18.22,18.1,18.19,16.877,1.00%,173622
+2022/12/22,18.08,18.15,17.912,17.96,16.664,-1.26%,206082
+2022/12/23,17.85,18.17,17.85,18.16,16.922,1.11%,134203
+2022/12/27,17.95,18.34,17.91,18.32,17.071,0.88%,64853
+2022/12/28,18.35,18.35,18.02,18.13,16.894,-1.04%,107542
+2022/12/29,18.02,18.14,18.011,18.14,16.904,0.06%,180955
+2022/12/30,18.09,18.28,18.09,18.22,16.978,0.44%,318025
+2023/1/3,18.22,18.26,17.919,17.96,16.736,-1.43%,192348
+2023/1/4,17.81,17.81,17.58,17.58,16.382,-2.12%,282717
+2023/1/5,17.58,17.585,17.46,17.51,16.317,-0.40%,108759
+2023/1/6,17.67,17.719,17.56,17.65,16.447,0.80%,103142
+2023/1/9,17.79,17.97,17.79,17.81,16.596,0.91%,121210
+2023/1/10,17.85,17.85,17.7,17.78,16.568,-0.17%,64884
+2023/1/11,17.92,17.95,17.8,17.92,16.699,0.79%,196087
+2023/1/12,18.08,18.2,17.97,18.18,16.941,1.45%,579905
+2023/1/13,18.27,18.34,18.16,18.34,17.09,0.88%,104731
+2023/1/17,18.54,18.54,18.31,18.44,17.183,0.55%,139440
+2023/1/18,18.55,18.61,18.28,18.28,17.034,-0.87%,218201
+2023/1/19,18.37,18.49,18.36,18.46,17.202,0.98%,24357
+2023/1/20,18.43,18.555,18.36,18.53,17.267,0.38%,113862
+2023/1/23,18.47,18.6,18.46,18.6,17.332,0.38%,220877
+2023/1/24,18.59,18.62,18.49,18.55,17.286,-0.27%,775694
+2023/1/25,18.52,18.56,18.42,18.51,17.248,-0.22%,112139
+2023/1/26,18.6,18.689,18.53,18.64,17.37,0.70%,73725
+2023/1/27,18.58,18.62,18.405,18.445,17.188,-1.05%,387304
+2023/1/30,18.43,18.496,18.3,18.3,17.053,-0.79%,168129
+2023/1/31,18.29,18.57,18.29,18.56,17.295,1.42%,128014
+2023/2/1,18.48,18.49,18.17,18.36,17.109,-1.08%,190965
+2023/2/2,18.33,18.4,18.2,18.2,16.96,-0.87%,100884
+2023/2/3,18.08,18.2,17.76,17.78,16.568,-2.31%,244773
+2023/2/6,17.86,17.86,17.61,17.83,16.615,0.28%,134808
+2023/2/7,17.84,18.079,17.8,18.06,16.829,1.29%,174264
+2023/2/8,18.1,18.1,17.94,18.075,16.843,0.08%,58333
+2023/2/9,18.06,18.07,17.9,17.93,16.708,-0.80%,104639
+2023/2/10,18.02,18.11,17.975,18.09,16.857,0.89%,78900
+2023/2/13,18,18.084,17.94,18.02,16.792,-0.39%,196166
+2023/2/14,17.94,18.17,17.94,18.11,16.876,0.50%,223972
+2023/2/15,17.91,17.97,17.83,17.95,16.727,-0.88%,111242
+2023/2/16,17.96,18.04,17.9,17.94,16.717,-0.06%,164009
+2023/2/17,17.73,17.91,17.69,17.89,16.671,-0.28%,136213
+2023/2/21,18,18.09,17.94,17.94,16.717,0.28%,91795
+2023/2/22,17.88,17.92,17.73,17.79,16.578,-0.84%,88945
+2023/2/23,17.85,17.85,17.69,17.78,16.568,-0.06%,65373
+2023/2/24,17.59,17.63,17.5,17.61,16.41,-0.96%,132898
+2023/2/27,17.8,17.8,17.566,17.63,16.428,0.11%,54391
+2023/2/28,17.7,17.71,17.62,17.68,16.475,0.28%,23544
+2023/3/1,17.72,17.91,17.69,17.91,16.689,1.30%,116757
+2023/3/2,17.82,17.87,17.72,17.78,16.568,-0.73%,183296
+2023/3/3,17.79,17.98,17.76,17.98,16.755,1.12%,89946
+2023/3/6,17.85,17.97,17.81,17.97,16.745,-0.06%,101310
+2023/3/7,17.83,17.83,17.605,17.63,16.428,-1.89%,171583
+2023/3/8,17.52,17.6,17.5,17.54,16.345,-0.51%,27026
+2023/3/9,17.57,17.63,17.312,17.36,16.177,-1.03%,259992
+2023/3/10,17.35,17.5,17.35,17.43,16.242,0.40%,20297
+2023/3/13,17.34,17.624,17.331,17.57,16.373,0.80%,21427
+2023/3/14,17.47,17.58,17.35,17.38,16.196,-1.08%,35889
+2023/3/15,17.13,17.23,16.94,17.1,15.935,-1.61%,171761
+2023/3/16,17.02,17.15,16.957,17.095,15.93,-0.03%,121749
+2023/3/17,17.225,17.23,17.08,17.14,15.972,0.26%,66075
+2023/3/20,17.07,17.26,17.07,17.22,16.046,0.47%,71215
+2023/3/21,17.33,17.33,17.168,17.28,16.102,0.35%,20361
+2023/3/22,17.26,17.395,17.21,17.27,16.093,-0.06%,31683
+2023/3/23,17.25,17.45,17.25,17.31,16.13,0.23%,26830
+2023/3/24,17.31,17.41,17.28,17.387,16.202,0.44%,35547
+2023/3/27,17.43,17.66,17.43,17.62,16.419,1.34%,18620
+2023/3/28,17.64,17.77,17.635,17.73,16.522,0.62%,80972
+2023/3/29,17.73,17.78,17.62,17.67,16.466,-0.34%,117696
+2023/3/30,17.7,17.74,17.65,17.71,16.503,0.23%,22510
+2023/3/31,17.71,17.87,17.71,17.87,16.652,0.90%,112710
+2023/4/3,18.05,18.124,17.97,17.99,16.764,0.67%,63056
+2023/4/4,18,18.064,17.931,17.99,16.764,0.00%,58462
+2023/4/5,18.02,18.03,17.925,18.01,16.783,0.11%,40532
+2023/4/6,18.01,18.01,17.904,17.94,16.717,-0.39%,51017
+2023/4/10,17.96,18,17.92,17.99,16.764,0.28%,23712
+2023/4/11,18.04,18.116,18.03,18.11,16.876,0.67%,28187
+2023/4/12,18.05,18.25,18.05,18.19,16.95,0.44%,16950
+2023/4/13,18.29,18.32,18.22,18.28,17.034,0.49%,60112
+2023/4/14,18.31,18.32,18.15,18.31,17.062,0.16%,35148
+2023/4/17,18.29,18.29,18.16,18.23,16.988,-0.44%,134291
+2023/4/18,18.22,18.4,18.22,18.37,17.118,0.77%,29079
+2023/4/19,18.13,18.24,18,18.14,16.904,-1.25%,35564
+2023/4/20,18.03,18.053,17.956,17.99,16.764,-0.83%,35610
+2023/4/21,18.03,18.03,17.87,17.93,16.708,-0.33%,28584
+2023/4/24,17.89,18,17.83,18,16.773,0.39%,28021
+2023/4/25,17.8,17.8,17.62,17.69,16.484,-1.72%,20258
+2023/4/26,17.73,17.76,17.52,17.52,16.326,-0.96%,107740
+2023/4/27,17.51,17.6,17.5,17.55,16.354,0.17%,24639
+2023/4/28,17.52,17.71,17.5,17.67,16.466,0.68%,25666
+2023/5/1,17.67,17.75,17.535,17.57,16.373,-0.57%,96407
+2023/5/2,17.47,17.47,17.25,17.25,16.074,-1.82%,49557
+2023/5/3,17.25,17.28,17.1,17.17,16,-0.46%,31778
+2023/5/4,17.15,17.34,17.15,17.17,16,0.00%,22739
+2023/5/5,17.36,17.6,17.34,17.59,16.391,2.45%,87186
+2023/5/8,17.75,17.75,17.55,17.564,16.367,-0.15%,39719
+2023/5/9,17.47,17.61,17.417,17.58,16.382,0.09%,40587
+2023/5/10,17.34,17.56,17.34,17.44,16.251,-0.80%,26246
+2023/5/11,17.2,17.216,17.08,17.12,15.953,-1.83%,30344
+2023/5/12,17.22,17.22,17.03,17.09,15.925,-0.18%,10529
+2023/5/15,17.2,17.33,17.18,17.3,16.121,1.23%,25424
+2023/5/16,17.18,17.2,17.05,17.05,15.888,-1.45%,19657
+2023/5/17,17.22,17.23,17.07,17.23,16.056,1.06%,76606
+2023/5/18,17.03,17.1,17.021,17.06,15.897,-0.99%,30912
+2023/5/19,17.195,17.21,17.05,17.07,15.907,0.06%,49460
+2023/5/22,17.01,17.08,16.995,17.03,15.869,-0.23%,58584
+2023/5/23,17.03,17.14,17.015,17.04,15.879,0.06%,38907
+2023/5/24,17.08,17.09,16.93,16.98,15.823,-0.35%,41106
+2023/5/25,16.88,16.92,16.772,16.81,15.664,-1.00%,69299
+2023/5/26,16.98,17.06,16.97,17.06,15.897,1.49%,33015
+2023/5/30,16.85,16.85,16.72,16.78,15.636,-1.64%,31367
+2023/5/31,16.66,16.737,16.64,16.67,15.534,-0.66%,40729
+2023/6/1,16.73,16.99,16.73,16.94,15.785,1.62%,22115
+2023/6/2,17.06,17.089,16.97,17.05,15.888,0.65%,22420
+2023/6/5,17.09,17.149,17.02,17.05,15.888,0.00%,15275
+2023/6/6,16.97,17.104,16.97,17.07,15.907,0.12%,27700
+2023/6/7,17.15,17.15,17.06,17.06,15.897,-0.06%,11134
+2023/6/8,17.13,17.21,17.012,17.13,15.963,0.41%,69236
+2023/6/9,17.17,17.21,17.08,17.11,15.944,-0.12%,27398
+2023/6/12,16.76,16.952,16.76,16.88,15.73,-1.34%,547357
+2023/6/13,17.12,17.145,17.09,17.09,15.925,1.24%,72182
+2023/6/14,17.19,17.233,17.065,17.16,15.99,0.41%,31621
+2023/6/15,17.26,17.48,17.25,17.44,16.251,1.63%,14023
+2023/6/16,17.54,17.72,17.54,17.64,16.438,1.15%,31693
+2023/6/20,17.5,17.58,17.45,17.58,16.382,-0.34%,73266
+2023/6/21,17.49,17.75,17.49,17.75,16.54,0.97%,27595
+2023/6/22,17.53,17.554,17.41,17.46,16.27,-1.63%,27220
+2023/6/23,17.2,17.31,17.2,17.28,16.102,-1.03%,51225
+2023/6/26,17.35,17.37,17.27,17.31,16.13,0.17%,21581
+2023/6/27,17.23,17.23,17.1,17.1,15.935,-1.21%,38645
+2023/6/28,17,17.07,16.92,16.992,15.834,-0.63%,29386
+2023/6/29,16.91,17.029,16.91,17,15.841,0.05%,25064
+2023/6/30,17.11,17.21,17.05,17.06,15.897,0.35%,55794
+2023/7/3,17.13,17.19,17.09,17.137,15.969,0.45%,22490
+2023/7/5,17.27,17.27,17.16,17.19,16.018,0.31%,12317
+2023/7/6,17.14,17.21,17.021,17.21,16.037,0.12%,37036
+2023/7/7,17.1,17.289,17.1,17.26,16.084,0.29%,20574
+2023/7/10,17.22,17.34,17.22,17.28,16.102,0.12%,38873
+2023/7/11,17.34,17.45,17.331,17.42,16.233,0.81%,38228
+2023/7/12,17.58,17.66,17.52,17.6,16.401,1.03%,45190
+2023/7/13,17.66,17.848,17.63,17.84,16.624,1.36%,123284
+2023/7/14,17.79,17.82,17.71,17.71,16.503,-0.73%,68976
+2023/7/17,17.69,17.69,17.55,17.58,16.382,-0.73%,26682
+2023/7/18,17.72,17.83,17.69,17.8,16.587,1.25%,38825
+2023/7/19,17.9,17.95,17.83,17.92,16.699,0.67%,55944
+2023/7/20,18,18.06,17.89,17.93,16.708,0.06%,21143
+2023/7/21,17.93,17.99,17.88,17.99,16.764,0.33%,26106
+2023/7/24,18.13,18.26,18.091,18.25,17.006,1.45%,50402
+2023/7/25,18.19,18.36,18.19,18.315,17.067,0.36%,16201
+2023/7/26,18.31,18.31,18.208,18.27,17.025,-0.25%,241016
+2023/7/27,18.35,18.35,18.11,18.19,16.95,-0.44%,21756
+2023/7/28,18.15,18.3,18.12,18.25,17.006,0.33%,42587
+2023/7/31,18.25,18.334,18.24,18.29,17.043,0.22%,50262
+2023/8/1,18.23,18.23,18.15,18.2,16.96,-0.49%,26192
+2023/8/2,18.11,18.11,17.901,17.91,16.689,-1.59%,34106
+2023/8/3,17.83,18.05,17.83,18.011,16.783,0.56%,29231
+2023/8/4,18.03,18.115,18.02,18.03,16.801,0.11%,22749
+2023/8/7,17.89,18.13,17.89,18.05,16.82,0.11%,15230
+2023/8/8,17.79,18.03,17.76,18.008,16.781,-0.23%,16976
+2023/8/9,18.04,18.129,17.99,18.04,16.811,0.18%,33501
+2023/8/10,18.02,18.08,17.94,17.96,16.736,-0.44%,68704
+2023/8/11,17.99,18.05,17.93,18,16.773,0.22%,57257
+2023/8/14,17.82,17.862,17.8,17.85,16.633,-0.83%,27386
+2023/8/15,17.75,17.75,17.63,17.63,16.428,-1.23%,13720
+2023/8/16,17.68,17.71,17.55,17.63,16.428,0.00%,22948
+2023/8/17,17.72,17.77,17.61,17.625,16.424,-0.03%,33275
+2023/8/18,17.68,17.73,17.655,17.723,16.515,0.56%,16385
+2023/8/21,17.85,17.85,17.68,17.68,16.475,-0.24%,29550
+2023/8/22,17.76,17.77,17.7,17.748,16.538,0.38%,60205
+2023/8/23,17.71,17.888,17.69,17.79,16.578,0.24%,42183
+2023/8/24,17.72,17.84,17.698,17.802,16.589,0.07%,43133
+2023/8/25,17.88,17.98,17.79,17.91,16.689,0.61%,20490
+2023/8/28,17.945,17.978,17.87,17.97,16.745,0.34%,26050
+2023/8/29,17.9,18.08,17.9,18,16.773,0.17%,41095
+2023/8/30,18.05,18.11,18.01,18.02,16.792,0.11%,26850
+2023/8/31,18.07,18.105,17.99,18.023,16.795,0.02%,30881
+2023/9/1,18.24,18.24,18.14,18.2,16.96,0.98%,44419
+2023/9/5,18.2,18.278,18.17,18.17,16.932,-0.16%,15526
+2023/9/6,18.12,18.23,18.103,18.19,16.951,0.11%,39857
+2023/9/7,18.1,18.17,18.1,18.133,16.897,-0.31%,23865
+2023/9/8,18.15,18.16,18.1,18.118,16.883,-0.08%,97553
+2023/9/11,18.26,18.31,18.21,18.23,16.988,0.62%,35260
+2023/9/12,18.27,18.36,18.26,18.31,17.062,0.44%,39506
+2023/9/13,18.34,18.37,18.27,18.32,17.071,0.05%,32164
+2023/9/14,18.36,18.49,18.36,18.43,17.174,0.60%,55366
+2023/9/15,18.44,18.48,18.391,18.45,17.193,0.11%,48759
+2023/9/18,18.48,18.48,18.36,18.42,17.165,-0.16%,22110
+2023/9/19,18.42,18.469,18.38,18.41,17.155,-0.05%,15732
+2023/9/20,18.408,18.43,18.3,18.308,17.06,-0.55%,14637
+2023/9/21,18.281,18.31,18.19,18.19,16.95,-0.64%,74757
+2023/9/22,18.28,18.315,18.18,18.18,16.941,-0.05%,61844
+2023/9/25,18.12,18.15,18.06,18.11,16.876,-0.39%,36191
+2023/9/26,18.04,18.1,18.04,18.1,16.866,-0.06%,29019
+2023/9/27,18.12,18.15,18.1,18.1,16.866,0.00%,38808
+2023/9/28,18.14,18.22,18.13,18.163,16.925,0.35%,36902
+2023/9/29,18.25,18.25,17.96,18.02,16.792,-0.79%,49686
+2023/10/2,18.02,18.02,17.83,17.85,16.633,-0.94%,321312
+2023/10/3,17.84,17.84,17.75,17.76,16.55,-0.50%,108956
+2023/10/4,17.61,17.64,17.37,17.39,16.205,-2.08%,62782
+2023/10/5,17.28,17.379,17.28,17.33,16.149,-0.35%,48361
+2023/10/6,17.43,17.5,17.35,17.43,16.242,0.58%,37232
+2023/10/9,17.61,17.72,17.61,17.69,16.484,1.49%,50932
+2023/10/10,17.68,17.68,17.6,17.67,16.466,-0.11%,57135
+2023/10/11,17.59,17.63,17.53,17.59,16.391,-0.45%,69521
+2023/10/12,17.7,17.7,17.56,17.63,16.428,0.23%,26745
+2023/10/13,17.88,18,17.86,17.96,16.736,1.87%,102457
+2023/10/16,17.96,17.96,17.89,17.903,16.683,-0.32%,18043
+2023/10/17,17.84,18,17.84,17.95,16.727,0.26%,13739
+2023/10/18,18.05,18.11,18.04,18.04,16.811,0.50%,24633
+2023/10/19,18.02,18.24,18,18.24,16.997,1.11%,43478
+2023/10/20,18.3,18.32,18.08,18.11,16.876,-0.71%,41145
+2023/10/23,18.14,18.17,18.01,18.04,16.811,-0.39%,25611
+2023/10/24,17.99,18.03,17.91,18.02,16.792,-0.11%,583618
+2023/10/25,17.6,17.73,17.52,17.66,16.828,-2.00%,28703
+2023/10/26,17.57,17.68,17.57,17.6,16.771,-0.34%,54713
+2023/10/27,17.67,17.82,17.642,17.8,16.961,1.14%,41326
+2023/10/30,17.71,17.75,17.55,17.64,16.809,-0.90%,28489
+2023/10/31,17.66,17.73,17.55,17.62,16.79,-0.11%,84953
+2023/11/1,17.66,17.72,17.528,17.55,16.723,-0.40%,23204
+2023/11/2,17.649,17.8,17.62,17.72,16.885,0.97%,30718
+2023/11/3,17.68,17.81,17.68,17.7,16.866,-0.11%,19334
+2023/11/6,17.805,17.86,17.76,17.79,16.952,0.51%,21478
+2023/11/7,17.58,17.58,17.415,17.453,16.631,-1.89%,26709
+2023/11/8,17.39,17.46,17.27,17.32,16.504,-0.76%,45377
+2023/11/9,17.35,17.41,17.24,17.3,16.485,-0.12%,37340
+2023/11/10,17.27,17.3,17.24,17.265,16.452,-0.20%,30805
+2023/11/13,17.32,17.51,17.32,17.51,16.685,1.42%,44803
+2023/11/14,17.52,17.68,17.46,17.46,16.637,-0.29%,26663
+2023/11/15,17.41,17.54,17.41,17.47,16.647,0.06%,44725
+2023/11/16,17.33,17.367,17.17,17.224,16.413,-1.41%,39162
+2023/11/17,17.3,17.39,17.23,17.38,16.561,0.91%,49097
+2023/11/20,17.43,17.569,17.43,17.5,16.676,0.69%,44031
+2023/11/21,17.53,17.61,17.521,17.596,16.767,0.55%,37304
+2023/11/22,17.33,17.48,17.26,17.43,16.609,-0.94%,28440
+2023/11/24,17.54,17.54,17.39,17.43,16.609,0.00%,25340
+2023/11/27,17.34,17.364,17.26,17.32,16.504,-0.63%,29179
+2023/11/28,17.38,17.56,17.36,17.49,16.666,0.98%,45848
+2023/11/29,17.6,17.64,17.46,17.63,16.799,0.80%,62789
+2023/11/30,17.61,17.65,17.44,17.49,16.666,-0.79%,18490
+2023/12/1,17.43,17.6,17.4,17.4,16.58,-0.51%,40139
+2023/12/4,17.29,17.36,17.287,17.29,16.475,-0.63%,20675
+2023/12/5,17.27,17.32,17.18,17.19,16.38,-0.58%,268446
+2023/12/6,17.1,17.125,16.86,16.898,16.102,-1.70%,46362
+2023/12/7,16.975,16.98,16.9,16.95,16.152,0.31%,170415
+2023/12/8,16.89,17.1,16.89,17.025,16.223,0.44%,35766
+2023/12/11,16.88,16.93,16.81,16.87,16.075,-0.91%,136873
+2023/12/12,16.76,16.794,16.71,16.77,15.98,-0.59%,48042
+2023/12/13,16.8,16.949,16.75,16.936,16.138,0.99%,30984
+2023/12/14,17.09,17.21,17.09,17.18,16.371,1.44%,83522
+2023/12/15,17.18,17.27,17.14,17.23,16.418,0.29%,57804
+2023/12/18,17.31,17.381,17.24,17.25,16.437,0.12%,64381
+2023/12/19,17.27,17.43,17.27,17.43,16.609,1.04%,33856
+2023/12/20,17.43,17.47,17.25,17.28,16.466,-0.86%,132684
+2023/12/21,17.305,17.32,17.25,17.29,16.475,0.06%,532486
+2023/12/22,17.2,17.2,17.06,17.11,16.518,-1.04%,130618
+2023/12/26,17.14,17.24,17.02,17.197,16.603,0.51%,1122709
+2023/12/27,17.22,17.31,17.19,17.24,16.644,0.25%,93580
+2023/12/28,17.14,17.238,17.01,17.01,16.422,-1.33%,46440
+2023/12/29,17.03,17.07,16.93,16.93,16.345,-0.47%,93906
+2024/1/2,17.04,17.04,16.31,16.84,16.258,-0.53%,431477
+2024/1/3,16.82,16.95,16.82,16.91,16.325,0.42%,317694
+2024/1/4,16.82,16.9,16.785,16.885,16.301,-0.15%,67451
+2024/1/5,16.91,16.97,16.88,16.9,16.316,0.09%,34349
+2024/1/8,16.71,16.79,16.6,16.78,16.2,-0.71%,82847
+2024/1/9,16.84,16.92,16.82,16.85,16.267,0.42%,133601
+2024/1/10,16.91,16.91,16.75,16.755,16.176,-0.56%,25437
+2024/1/11,16.91,16.95,16.78,16.8,16.219,0.27%,250567
+2024/1/12,17.09,17.09,16.788,16.87,16.287,0.42%,72678
+2024/1/16,16.84,16.84,16.73,16.732,16.153,-0.82%,10164
+2024/1/17,16.6,16.68,16.59,16.654,16.078,-0.47%,12228
+2024/1/18,16.62,16.8,16.616,16.73,16.152,0.46%,34689
+2024/1/19,16.79,16.825,16.71,16.78,16.2,0.30%,47587
+2024/1/22,16.67,16.825,16.67,16.76,16.18,-0.12%,83493
+2024/1/23,16.79,16.921,16.79,16.9,16.316,0.84%,11477
+2024/1/24,16.99,17.09,16.99,17.022,16.433,0.72%,16233
+2024/1/25,17.08,17.16,17.05,17.1,16.509,0.46%,16865
+2024/1/26,17.17,17.23,17.075,17.21,16.615,0.64%,173591
+2024/1/29,17.15,17.18,17.06,17.18,16.586,-0.17%,39463
+2024/1/30,17.17,17.32,17.14,17.29,16.692,0.64%,13992
+2024/1/31,17.25,17.25,17.12,17.13,16.538,-0.93%,36587
+2024/2/1,17.13,17.2,17.02,17.05,16.46,-0.47%,21742
+2024/2/2,16.88,16.924,16.85,16.87,16.287,-1.06%,51338
+2024/2/5,16.85,16.92,16.81,16.92,16.335,0.30%,19387
+2024/2/6,16.91,16.99,16.91,16.945,16.359,0.15%,50468
+2024/2/7,16.94,17.03,16.94,17.01,16.422,0.38%,23259
+2024/2/8,17.03,17.18,17.02,17.14,16.547,0.76%,17892
+2024/2/9,17.15,17.21,17.14,17.16,16.567,0.12%,24542
+2024/2/12,17.16,17.25,17.16,17.235,16.639,0.44%,11168
+2024/2/13,17.05,17.18,17.05,17.11,16.518,-0.73%,20651
+2024/2/14,16.99,17.2,16.99,17.06,16.47,-0.29%,29969
+2024/2/15,17.16,17.197,16.948,17.17,16.576,0.64%,29639
+2024/2/16,17.11,17.19,17.1,17.145,16.552,-0.15%,36611
+2024/2/20,17.2,17.2,17.09,17.155,16.561,0.06%,13376
+2024/2/21,17.18,17.21,17.08,17.18,16.586,0.15%,11535
+2024/2/22,17.12,17.266,17.12,17.25,16.654,0.41%,15017
+2024/2/23,17.149,17.17,17.08,17.16,16.567,-0.52%,20750
+2024/2/26,17.11,17.29,17.11,17.24,16.644,0.47%,23808
+2024/2/27,17.36,17.42,17.325,17.35,16.75,0.64%,56691
+2024/2/28,17.35,17.38,17.31,17.31,16.711,-0.23%,16968
+2024/2/29,17.33,17.44,17.33,17.4,16.798,0.52%,20266
+2024/3/1,17.41,17.54,17.396,17.53,16.924,0.75%,37923
+2024/3/4,17.53,17.69,17.53,17.68,17.069,0.86%,39166
+2024/3/5,17.44,17.62,17.44,17.46,16.856,-1.24%,45053
+2024/3/6,17.63,17.76,17.625,17.75,17.136,1.66%,12019
+2024/3/7,17.76,17.83,17.71,17.76,17.146,0.06%,27493
+2024/3/8,17.734,17.78,17.66,17.78,17.165,0.11%,33583
+2024/3/11,17.63,17.95,17.63,17.9,17.281,0.67%,18052
+2024/3/12,17.79,17.96,17.79,17.88,17.262,-0.11%,15980
+2024/3/13,18,18.16,18,18.16,17.532,1.57%,8583
+2024/3/14,18.17,18.205,18.12,18.19,17.561,0.17%,17795
+2024/3/15,18.29,18.3,18.1,18.3,17.667,0.60%,35299
+2024/3/18,18.3,18.39,18.261,18.39,17.754,0.49%,38708
+2024/3/19,18.05,18.3,18.05,18.21,17.58,-0.98%,48312
+2024/3/20,18.14,18.29,18.05,18.25,17.619,0.22%,19337
+2024/3/21,18.3,18.32,18.16,18.24,17.609,-0.05%,108567
+2024/3/22,18.28,18.29,18.09,18.09,17.464,-0.82%,122431
+2024/3/25,18.38,18.44,18.315,18.44,17.802,1.93%,13899
+2024/3/26,18.47,18.47,18.25,18.37,17.735,-0.38%,39039
+2024/3/27,18.29,18.36,18.22,18.31,17.677,-0.33%,16148
+2024/3/28,18.31,18.48,18.31,18.43,17.793,0.66%,19341
+2024/4/1,18.45,18.62,18.44,18.55,17.909,0.65%,78884
+2024/4/2,18.57,18.73,18.565,18.73,18.082,0.97%,48787
+2024/4/3,18.8,18.96,18.756,18.96,18.304,1.23%,30520
+2024/4/4,18.6,19.089,18.6,18.93,18.275,-0.16%,39815
+2024/4/5,18.93,19.19,18.93,19.01,18.353,0.42%,14433
+2024/4/8,19.42,19.42,19.08,19.1,18.44,0.47%,45656
+2024/4/9,19.28,19.36,19.13,19.27,18.604,0.89%,89212
+2024/4/10,19,19.36,19,19.25,18.584,-0.10%,37422
+2024/4/11,19.23,19.36,19.185,19.25,18.584,0.00%,43503
+2024/4/12,19.42,19.66,19.2,19.32,18.652,0.36%,29580
+2024/4/15,19.21,19.47,19.21,19.455,18.782,0.70%,19403
+2024/4/16,19.38,19.39,19.1,19.31,18.642,-0.75%,354074
+2024/4/17,19.325,19.38,19.16,19.17,18.507,-0.73%,22047
+2024/4/18,19.13,19.39,19.13,19.34,18.671,0.89%,89214
+2024/4/19,19.23,19.59,19.23,19.46,18.787,0.62%,29794
+2024/4/22,19.27,19.44,19.22,19.41,18.739,-0.26%,37993
+2024/4/23,19.25,19.34,19.081,19.33,18.662,-0.41%,34174
+2024/4/24,19.375,19.435,19.331,19.385,18.715,0.28%,28523
+2024/4/25,19.41,19.5,19.33,19.5,18.826,0.59%,7801
+2024/4/26,19.56,19.56,19.342,19.41,18.739,-0.46%,38076
+2024/4/29,19.47,19.47,19.3,19.359,18.689,-0.26%,21265
+2024/4/30,19.11,19.12,18.94,19.03,18.372,-1.70%,47711
+2024/5/1,18.84,18.91,18.68,18.726,18.078,-1.60%,48833
+2024/5/2,18.715,18.81,18.62,18.68,18.034,-0.25%,45418
+2024/5/3,18.75,18.87,18.74,18.87,18.218,1.02%,37093
+2024/5/6,18.84,19.05,18.84,18.98,18.324,0.58%,322515
+2024/5/7,19.1,19.14,19.01,19.09,18.43,0.58%,16417
+2024/5/8,18.9,19.01,18.88,18.95,18.295,-0.73%,21906
+2024/5/9,18.89,19.16,18.89,19.068,18.409,0.62%,26708
+2024/5/10,19.1,19.17,19.02,19.08,18.42,0.06%,29500
+2024/5/13,19.08,19.17,18.98,19.05,18.391,-0.16%,44928
+2024/5/14,18.9,19.06,18.9,19.01,18.353,-0.21%,15462
+2024/5/15,19.11,19.26,19.044,19.26,18.594,1.32%,37772
+2024/5/16,19.51,19.51,19.16,19.31,18.642,0.26%,19130
+2024/5/17,19.27,19.55,19.27,19.5,18.826,0.98%,10841
+2024/5/20,19.56,19.78,19.54,19.741,19.058,1.24%,15894
+2024/5/21,19.79,19.87,19.63,19.72,19.038,-0.11%,19619
+2024/5/22,19.66,19.8,19.37,19.46,18.787,-1.32%,39058
+2024/5/23,19.51,19.628,19.36,19.4,18.729,-0.31%,115804
+2024/5/24,19.13,19.5,19.13,19.44,18.768,0.21%,60762
+2024/5/28,19.5,19.84,19.5,19.78,19.096,1.75%,129940
+2024/5/29,19.885,19.89,19.72,19.72,19.038,-0.30%,26955
+2024/5/30,19.54,19.71,19.48,19.48,18.806,-1.22%,33367
+2024/5/31,19.66,19.66,19.32,19.33,18.662,-0.77%,30215
+2024/6/3,19.25,19.43,19.21,19.25,18.584,-0.41%,248976
+2024/6/4,19.06,19.16,19,19.01,18.353,-1.25%,17992
+2024/6/5,19.07,19.11,18.98,19.06,18.401,0.26%,19806
+2024/6/6,19.19,19.339,19.19,19.29,18.623,1.21%,30496
+2024/6/7,19.06,19.12,18.95,18.98,18.324,-1.61%,26761
+2024/6/10,19,19.19,18.985,19.19,18.526,1.11%,48452
+2024/6/11,19.03,19.19,18.84,19.08,18.42,-0.57%,164395
+2024/6/12,19.35,19.36,19.21,19.21,18.546,0.68%,16169
+2024/6/13,19.4,19.4,19.14,19.16,18.497,-0.26%,32500
+2024/6/14,19.2,19.2,19.07,19.1,18.44,-0.31%,7540
+2024/6/17,19,19.08,19,19.05,18.391,-0.26%,13484
+2024/6/18,19.03,19.17,19.03,19.15,18.488,0.52%,14820
+2024/6/20,19.42,19.42,19.16,19.25,18.584,0.52%,140589
+2024/6/21,19.16,19.23,18.998,19.033,18.374,-1.13%,11706
+2024/6/24,18.95,19.07,18.95,19.02,18.362,-0.07%,42614
+2024/6/25,18.91,19.06,18.86,18.86,18.208,-0.84%,23318
+2024/6/26,18.67,18.96,18.67,18.88,18.227,0.11%,35092
+2024/6/27,19.05,19.05,18.82,18.95,18.295,0.37%,14007
+2024/6/28,18.89,19.09,18.821,18.9,18.246,-0.26%,13721
+2024/7/1,18.79,19.03,18.79,18.99,18.333,0.48%,25708
+2024/7/2,19.18,19.19,18.98,19.08,18.42,0.47%,27639
+2024/7/3,19.14,19.3,19.1,19.3,18.633,1.15%,10416
+2024/7/5,19.31,19.36,19.26,19.36,18.691,0.31%,26196
+2024/7/8,19.37,19.37,19.06,19.16,18.497,-1.03%,11330
+2024/7/9,19.25,19.25,19.015,19.11,18.449,-0.26%,16571
+2024/7/10,19.041,19.12,18.97,19.07,18.411,-0.21%,19481
+2024/7/11,19.06,19.22,19.06,19.22,18.555,0.79%,41043
+2024/7/12,19.15,19.17,19.05,19.14,18.478,-0.42%,44489
+2024/7/15,19.11,19.15,18.98,19.02,18.362,-0.63%,14742
+2024/7/16,18.92,19.07,18.9,19.015,18.358,-0.03%,91847
+2024/7/17,19.02,19.02,18.87,18.955,18.3,-0.32%,10795
+2024/7/18,18.84,18.95,18.72,18.72,18.073,-1.24%,26760
+2024/7/19,18.66,18.745,18.53,18.68,18.034,-0.21%,6728
+2024/7/22,18.46,18.68,18.46,18.68,18.034,0.00%,34922
+2024/7/23,18.61,18.64,18.44,18.61,17.967,-0.37%,55029
+2024/7/24,18.52,18.7,17.22,18.5,17.86,-0.59%,35586
+2024/7/25,18.37,18.43,18.181,18.394,17.757,-0.57%,22715
+2024/7/26,18.4,18.4,18.28,18.3,17.667,-0.51%,12872
+2024/7/29,18.399,18.399,18.15,18.267,17.636,-0.18%,4940
+2024/7/30,18.21,18.28,18.11,18.205,17.576,-0.34%,111774
+2024/7/31,18.23,18.6,18.23,18.51,17.87,1.68%,37963
+2024/8/1,18.49,18.5,18.14,18.31,17.677,-1.08%,40959
+2024/8/2,18.37,18.37,18.05,18.122,17.496,-1.03%,243296
+2024/8/5,17.92,18.01,17.69,17.99,17.368,-0.73%,269403
+2024/8/6,17.77,17.99,17.77,17.875,17.257,-0.64%,19297
+2024/8/7,17.98,18.07,17.87,17.925,17.305,0.28%,25046
+2024/8/8,18,18.13,17.96,18.09,17.464,0.92%,65961
+2024/8/9,18.25,18.26,18.15,18.16,17.532,0.39%,33070
+2024/8/12,18.34,18.47,18.31,18.4,17.764,1.32%,101644
+2024/8/13,18.37,18.37,18.24,18.31,17.677,-0.49%,53457
+2024/8/14,18.27,18.34,18.19,18.19,17.561,-0.66%,10258
+2024/8/15,18.35,18.478,18.28,18.31,17.677,0.66%,262528
+2024/8/16,18.31,18.409,18.25,18.4,17.764,0.49%,79992
+2024/8/19,18.42,18.47,18.36,18.44,17.802,0.22%,11855
+2024/8/20,18.56,18.56,18.36,18.44,17.802,0.00%,45312
+2024/8/21,18.44,18.519,18.33,18.41,17.773,-0.16%,197924
+2024/8/22,18.42,18.43,18.28,18.3,17.667,-0.60%,33288
+2024/8/23,18.46,18.672,18.46,18.62,17.976,1.75%,26425
+2024/8/26,18.78,18.82,18.75,18.82,18.169,1.07%,34445
+2024/8/27,18.84,18.88,18.7,18.84,18.189,0.11%,27507
+2024/8/28,18.66,18.66,18.47,18.5,17.86,-1.80%,17298
+2024/8/29,18.58,18.68,18.54,18.59,17.947,0.49%,11448
+2024/8/30,18.56,18.595,18.47,18.51,17.87,-0.43%,5370
+2024/9/3,18.23,18.27,18.09,18.24,17.609,-1.46%,9436
+2024/9/4,18.01,18.09,18.01,18.01,17.387,-1.26%,8470
+2024/9/5,18.19,18.22,18.09,18.15,17.522,0.78%,184413
+2024/9/6,18.13,18.17,17.79,17.85,17.233,-1.65%,11737
+2024/9/9,17.934,18.1,17.91,18.1,17.474,1.40%,47690
+2024/9/10,17.97,17.97,17.803,17.86,17.242,-1.33%,13995
+2024/9/11,17.99,18.11,17.892,18.06,17.436,1.12%,25422
+2024/9/12,18.195,18.34,18.195,18.3,17.667,1.33%,14381
+2024/9/13,18.39,18.5,18.39,18.45,17.812,0.82%,20270
+2024/9/16,18.59,18.59,18.51,18.555,17.913,0.57%,15225
+2024/9/17,18.52,18.665,18.52,18.63,17.986,0.40%,11259
+2024/9/18,18.65,18.69,18.49,18.49,17.851,-0.75%,10603
+2024/9/19,18.72,18.88,18.72,18.76,18.111,1.46%,43587
+2024/9/20,18.795,18.82,18.74,18.82,18.169,0.32%,15338
+2024/9/23,18.85,18.95,18.83,18.87,18.218,0.27%,28806
+2024/9/24,19.07,19.19,19.06,19.19,18.526,1.70%,36165
+2024/9/25,19.12,19.155,19.02,19.15,18.488,-0.21%,44169
+2024/9/26,19.13,19.27,19.128,19.16,18.497,0.05%,25709
+2024/9/27,19.1,19.24,19.1,19.15,18.488,-0.05%,33519
+2024/9/30,19.02,19.12,19.02,19.1,18.44,-0.26%,21810
+2024/10/1,19.26,19.29,19.15,19.17,18.507,0.37%,37069
+2024/10/2,19.37,19.41,19.208,19.315,18.647,0.76%,22110
+2024/10/3,19.38,19.45,19.26,19.45,18.777,0.70%,16163
+2024/10/4,19.48,19.515,19.43,19.44,18.768,-0.05%,6778
+2024/10/7,19.39,19.58,19.39,19.57,18.893,0.67%,16989
+2024/10/8,19.32,19.32,19.12,19.23,18.565,-1.74%,161774
+2024/10/9,19.29,19.29,19.02,19.12,18.459,-0.57%,19962
+2024/10/10,19.14,19.37,19.14,19.32,18.652,1.05%,17175
+2024/10/11,19.37,19.5,19.37,19.46,18.787,0.72%,9844
+2024/10/14,19.38,19.38,19.25,19.33,18.662,-0.67%,11731
+2024/10/15,19.08,19.13,19.025,19.13,18.469,-1.03%,8088
+2024/10/16,19.13,19.13,19.03,19.03,18.372,-0.52%,14645
+2024/10/17,19,19.07,18.995,19.055,18.396,0.13%,12871
+2024/10/18,19.08,19.08,19,19.06,18.401,0.03%,8052
+2024/10/21,19.12,19.18,19.04,19.04,18.382,-0.10%,128740
+2024/10/22,19.24,19.33,19.076,19.3,18.633,1.37%,58571
+2024/10/23,19.34,19.34,19.031,19.18,18.517,-0.62%,19562
+2024/10/24,19.22,19.29,19.04,19.12,18.459,-0.31%,53326
+2024/10/25,19.2,19.26,19.13,19.22,18.555,0.52%,37430
+2024/10/28,18.47,18.54,18.47,18.53,18.314,-3.59%,12662
+2024/10/29,18.62,18.68,18.57,18.58,18.363,0.27%,34643
+2024/10/30,18.64,18.76,18.53,18.73,18.512,0.81%,35909
+2024/10/31,18.75,18.75,18.55,18.71,18.492,-0.11%,27614
+2024/11/1,18.6,18.76,18.53,18.53,18.314,-0.96%,5619
+2024/11/4,18.7,18.76,18.661,18.75,18.531,1.19%,25372
+2024/11/5,18.82,18.88,18.77,18.88,18.66,0.69%,23979
+2024/11/6,18.47,18.67,18.45,18.67,18.452,-1.11%,18237
+2024/11/7,18.74,18.96,18.687,18.96,18.739,1.55%,16143
+2024/11/8,18.73,18.77,18.6,18.61,18.393,-1.85%,17387
+2024/11/11,18.51,18.59,18.47,18.59,18.373,-0.11%,31741
+2024/11/12,18.65,18.65,18.47,18.54,18.324,-0.27%,11997
+2024/11/13,18.49,18.55,18.441,18.48,18.265,-0.32%,12403
+2024/11/14,18.493,18.554,18.427,18.49,18.275,0.05%,11096
+2024/11/15,18.52,18.58,18.42,18.43,18.215,-0.32%,24481
+2024/11/18,18.74,18.743,18.595,18.69,18.472,1.41%,34502
+2024/11/19,18.76,18.82,18.73,18.77,18.551,0.43%,17088
+2024/11/20,18.89,18.89,18.805,18.845,18.625,0.40%,11374
+2024/11/21,18.97,18.98,18.865,18.915,18.695,0.37%,16558
+2024/11/22,18.98,19.12,18.98,19.11,18.887,1.03%,24854
+2024/11/25,18.96,19.03,18.791,18.91,18.69,-1.05%,103743
+2024/11/26,18.88,18.98,18.805,18.85,18.63,-0.32%,22087
+2024/11/27,18.94,19.018,18.81,18.82,18.601,-0.16%,7123
+2024/11/29,18.96,19.02,18.95,18.98,18.759,0.85%,5770
+2024/12/2,18.91,18.91,18.78,18.87,18.65,-0.58%,70467
+2024/12/3,18.86,18.96,18.857,18.9,18.68,0.16%,19429
+2024/12/4,18.94,19.04,18.841,18.97,18.749,0.37%,14125
+2024/12/5,19.02,19.09,18.96,19.04,18.818,0.37%,14529
+2024/12/6,18.88,19.039,18.88,19.006,18.784,-0.18%,15824
+2024/12/9,19.2,19.25,19.05,19.18,18.956,0.92%,25021
+2024/12/10,19.22,19.236,19.17,19.22,18.996,0.21%,10462
+2024/12/11,19.23,19.43,19.23,19.43,19.204,1.09%,24091
+2024/12/12,19.14,19.33,19.131,19.263,19.038,-0.86%,19793
+2024/12/13,19.24,19.34,19.2,19.34,19.115,0.40%,10575
+2024/12/16,19.36,19.41,19.265,19.36,19.134,0.10%,24796
+2024/12/17,19.165,19.321,19.137,19.307,19.082,-0.27%,15821
+2024/12/18,19.33,19.34,19.055,19.065,18.843,-1.25%,18752
+2024/12/19,19.08,19.15,18.83,18.84,18.62,-1.18%,51107
+2024/12/20,18.88,19.03,18.851,18.953,18.732,0.60%,474326
+2024/12/23,18.94,18.95,18.851,18.895,18.675,-0.31%,15239
+2024/12/24,19.08,19.14,19.015,19.13,18.907,1.24%,10207
+2024/12/26,18.99,18.99,18.71,18.74,18.74,-2.04%,231018
+2024/12/27,18.79,18.79,18.55,18.608,18.608,-0.70%,141015
+2024/12/30,18.84,18.87,18.757,18.775,18.775,0.90%,29442
+2024/12/31,18.85,18.86,18.795,18.825,18.825,0.27%,353158
+2025/1/2,19.04,19.06,18.932,18.985,18.985,0.85%,27531
+2025/1/3,18.92,19.01,18.84,18.95,18.95,-0.18%,55165
+2025/1/6,19.06,19.12,18.98,19,19,0.26%,19903
+2025/1/7,19.152,19.152,19.05,19.07,19.07,0.37%,24127
+2025/1/8,19.05,19.05,18.85,18.985,18.985,-0.45%,17086
+2025/1/10,19.21,19.39,19.14,19.18,19.18,1.03%,42601
+2025/1/13,19.1,19.22,19.1,19.18,19.18,0.00%,34579
+2025/1/14,19.27,19.31,19.18,19.31,19.31,0.68%,12488
+2025/1/15,19.43,19.49,19.33,19.45,19.45,0.73%,143143
+2025/1/16,19.46,19.46,19.37,19.426,19.426,-0.12%,15108
+2025/1/17,19.43,19.61,19.43,19.517,19.517,0.47%,153718
+2025/1/21,19.61,19.682,19.562,19.635,19.635,0.60%,12511
+2025/1/22,19.64,19.66,19.6,19.629,19.629,-0.03%,33831
+2025/1/23,19.62,19.69,19.559,19.581,19.581,-0.24%,8686
+2025/1/24,19.7,19.7,19.59,19.66,19.66,0.40%,17916
+2025/1/27,19.42,19.49,19.283,19.43,19.43,-1.17%,26692
+2025/1/28,19.43,19.43,19.37,19.41,19.41,-0.10%,20934
+2025/1/29,19.56,19.63,19.53,19.6,19.6,0.98%,90058
+2025/1/30,19.67,19.687,19.58,19.66,19.66,0.31%,37742
+2025/1/31,19.46,19.59,19.46,19.55,19.55,-0.56%,14395
+2025/2/3,19.46,19.65,19.46,19.64,19.64,0.46%,12257
+2025/2/4,19.64,19.7,19.51,19.67,19.67,0.15%,36657
+2025/2/5,19.56,19.66,19.56,19.611,19.611,-0.30%,29886
+2025/2/6,19.61,19.63,19.57,19.63,19.63,0.10%,13059
+2025/2/7,19.73,19.748,19.637,19.65,19.65,0.10%,13451
+2025/2/10,19.75,19.85,19.68,19.78,19.78,0.66%,32152
+2025/2/11,19.87,19.89,19.8,19.89,19.89,0.56%,36954
+2025/2/12,19.85,19.91,19.801,19.87,19.87,-0.10%,19857
+2025/2/13,19.87,19.93,19.78,19.93,19.93,0.30%,16693
+2025/2/14,19.99,20.04,19.86,19.88,19.88,-0.25%,20941
+2025/2/18,20.21,20.21,19.898,19.995,19.995,0.58%,32348
+2025/2/19,20.2,20.2,19.93,20,20,0.03%,12377
+2025/2/20,20,20.09,19.979,20.05,20.05,0.25%,15263
+2025/2/21,20,20,19.74,19.75,19.75,-1.50%,31094
+2025/2/24,19.67,19.69,19.55,19.6,19.6,-0.76%,18900
+2025/2/25,19.5,19.5,19.26,19.345,19.345,-1.30%,36884
+2025/2/26,19.26,19.354,19.25,19.33,19.33,-0.08%,6769
+2025/2/27,19.44,19.44,19.16,19.16,19.16,-0.88%,273528
+2025/2/28,19.047,19.12,19.035,19.09,19.09,-0.37%,29292
+2025/3/3,19.28,19.28,18.9,18.9,18.9,-1.00%,36250
+2025/3/4,18.92,19.17,18.92,19.03,19.03,0.69%,111686
+2025/3/5,19.07,19.2,19.06,19.19,19.19,0.84%,15009
+2025/3/6,19.12,19.17,19.1,19.16,19.16,-0.16%,74851
+2025/3/7,19.24,19.306,19.104,19.176,19.176,0.08%,19398
+2025/3/10,19.08,19.09,18.91,18.94,18.94,-1.23%,43145
+2025/3/11,19.05,19.17,19.05,19.14,19.14,1.06%,213714
+2025/3/12,19.19,19.263,19.17,19.23,19.23,0.47%,23031
+2025/3/13,19.29,19.36,19.25,19.33,19.33,0.52%,12601
+2025/3/14,19.33,19.33,19.247,19.28,19.28,-0.26%,19306
+2025/3/17,19.33,19.47,19.33,19.46,19.46,0.93%,172752
+2025/3/18,19.59,19.59,19.41,19.43,19.43,-0.15%,53556
+2025/3/19,19.5,19.559,19.428,19.55,19.55,0.62%,24206
+2025/3/20,19.39,19.6,19.39,19.6,19.6,0.26%,9647
+2025/3/21,19.4,19.41,19.36,19.4,19.4,-1.02%,19601
+2025/3/24,19.45,19.539,19.45,19.489,19.489,0.46%,18780
+2025/3/25,19.59,19.68,19.556,19.68,19.68,0.98%,25757
+2025/3/26,19.66,19.66,19.505,19.526,19.526,-0.78%,23796
+2025/3/27,19.44,19.643,19.41,19.55,19.55,0.12%,14184
+2025/3/28,19.55,19.55,19.455,19.51,19.51,-0.20%,10714
+2025/3/31,19.47,19.63,19.47,19.606,19.606,0.49%,30555
+2025/4/1,19.69,19.76,19.62,19.76,19.76,0.79%,64638
+2025/4/2,19.68,19.87,19.68,19.87,19.87,0.56%,34453
+2025/4/3,19.29,19.4,19.137,19.31,19.31,-2.82%,38652
+2025/4/4,18.7,18.7,18.37,18.5,18.5,-4.19%,690262
+2025/4/7,18.19,18.625,18.11,18.13,18.13,-2.00%,170826
+2025/4/8,18.2,18.285,17.8,17.8,17.8,-1.82%,171143
+2025/4/9,17.74,18.475,17.7,18.44,18.44,3.60%,42324
+2025/4/10,18.39,18.39,18.209,18.39,18.39,-0.27%,253783
+2025/4/11,18.526,18.655,18.52,18.62,18.62,1.25%,6041
+2025/4/14,18.7,18.79,18.643,18.767,18.767,0.79%,8631
+2025/4/15,18.7,18.71,18.611,18.655,18.655,-0.60%,10488
\ No newline at end of file