diff --git "a/PanelTS/ETF/GSG.csv" "b/PanelTS/ETF/GSG.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/GSG.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,21.09,21.2,20.88,21.03,21.03,-0.52%,177048
+2015/4/20,20.88,21.08,20.79,20.93,20.93,-0.48%,191774
+2015/4/21,20.88,20.94,20.65,20.7,20.7,-1.10%,106756
+2015/4/22,20.78,20.86,20.66,20.72,20.72,0.10%,140083
+2015/4/23,20.85,21.25,20.84,21.14,21.14,2.03%,144183
+2015/4/24,21.11,21.2,21.02,21.17,21.17,0.14%,121645
+2015/4/27,21.18,21.23,21.01,21.08,21.08,-0.43%,145597
+2015/4/28,21.12,21.24,21.04,21.12,21.12,0.19%,184217
+2015/4/29,21.08,21.57,21.08,21.39,21.39,1.28%,92066
+2015/4/30,21.51,21.676,21.37,21.63,21.63,1.12%,129716
+2015/5/1,21.55,21.64,21.41,21.64,21.64,0.05%,421555
+2015/5/4,21.53,21.62,21.46,21.59,21.59,-0.23%,268241
+2015/5/5,21.86,22.038,21.85,21.9,21.9,1.44%,148155
+2015/5/6,22.09,22.34,21.85,21.89,21.89,-0.05%,183630
+2015/5/7,21.82,21.84,21.38,21.43,21.43,-2.10%,156265
+2015/5/8,21.51,21.6,21.3,21.59,21.59,0.75%,119718
+2015/5/11,21.56,21.56,21.38,21.46,21.46,-0.60%,89849
+2015/5/12,21.52,21.86,21.48,21.79,21.79,1.54%,117497
+2015/5/13,21.95,22.01,21.73,21.75,21.75,-0.18%,215505
+2015/5/14,21.86,21.94,21.71,21.81,21.81,0.28%,346543
+2015/5/15,21.63,21.84,21.52,21.84,21.84,0.14%,101104
+2015/5/18,21.77,21.77,21.59,21.69,21.69,-0.69%,127056
+2015/5/19,21.46,21.46,21.12,21.19,21.19,-2.31%,169535
+2015/5/20,21.25,21.31,21.196,21.27,21.27,0.38%,159389
+2015/5/21,21.5,21.72,21.48,21.67,21.67,1.88%,139389
+2015/5/22,21.38,21.5,21.33,21.38,21.38,-1.34%,87220
+2015/5/26,21.13,21.15,20.84,20.93,20.93,-2.10%,125524
+2015/5/27,20.72,20.87,20.6,20.64,20.64,-1.39%,239279
+2015/5/28,20.58,20.78,20.47,20.77,20.77,0.63%,362497
+2015/5/29,20.79,21.24,20.79,21.16,21.16,1.88%,1569316
+2015/6/1,21.19,21.25,21.01,21.18,21.18,0.09%,102947
+2015/6/2,21.26,21.44,21.199,21.44,21.44,1.23%,81462
+2015/6/3,21.3,21.35,20.97,21.03,21.03,-1.91%,128502
+2015/6/4,20.88,20.95,20.66,20.75,20.75,-1.33%,113486
+2015/6/5,20.5,20.91,20.43,20.88,20.88,0.63%,128753
+2015/6/8,20.83,20.879,20.73,20.82,20.82,-0.29%,98300
+2015/6/9,21.17,21.32,21.17,21.25,21.25,2.07%,69519
+2015/6/10,21.51,21.59,21.349,21.49,21.49,1.13%,252705
+2015/6/11,21.41,21.41,21.22,21.28,21.28,-0.98%,90039
+2015/6/12,21.14,21.21,21,21.04,21.04,-1.13%,84100
+2015/6/15,20.85,20.93,20.8,20.87,20.87,-0.81%,893045
+2015/6/16,20.89,20.95,20.82,20.95,20.95,0.38%,56929
+2015/6/17,21.16,21.25,20.716,20.96,20.96,0.05%,108182
+2015/6/18,21,21.06,20.9,20.98,20.98,0.10%,86195
+2015/6/19,20.75,20.77,20.6,20.72,20.72,-1.24%,78327
+2015/6/22,20.61,20.81,20.52,20.79,20.79,0.34%,278513
+2015/6/23,20.75,21.11,20.75,21.1,21.1,1.49%,138297
+2015/6/24,21.02,21.17,20.82,20.87,20.87,-1.09%,303025
+2015/6/25,20.82,20.87,20.74,20.82,20.82,-0.24%,160831
+2015/6/26,20.81,20.99,20.77,20.91,20.91,0.43%,99788
+2015/6/29,20.71,20.83,20.68,20.71,20.71,-0.96%,114661
+2015/6/30,20.82,21.21,20.81,21.11,21.11,1.93%,204436
+2015/7/1,20.9,20.96,20.7,20.77,20.77,-1.61%,602094
+2015/7/2,20.86,21,20.72,20.75,20.75,-0.10%,116325
+2015/7/6,20.16,20.16,19.73,19.84,19.84,-4.39%,194072
+2015/7/7,19.81,19.87,19.291,19.8,19.8,-0.20%,197977
+2015/7/8,19.81,19.85,19.52,19.69,19.69,-0.56%,115624
+2015/7/9,20,20.09,19.88,19.98,19.98,1.47%,1629526
+2015/7/10,19.97,20.06,19.839,19.99,19.99,0.05%,116231
+2015/7/13,19.77,20.039,19.7,19.88,19.88,-0.55%,122673
+2015/7/14,19.75,19.98,19.7,19.92,19.92,0.20%,201638
+2015/7/15,19.74,19.82,19.52,19.58,19.58,-1.71%,111113
+2015/7/16,19.69,19.69,19.47,19.51,19.51,-0.36%,120202
+2015/7/17,19.51,19.51,19.32,19.46,19.46,-0.26%,95011
+2015/7/20,19.3,19.33,19.166,19.19,19.19,-1.39%,98000
+2015/7/21,19.22,19.36,19.16,19.28,19.28,0.47%,109195
+2015/7/22,19.1,19.21,18.93,18.95,18.95,-1.71%,91116
+2015/7/23,19,19.06,18.72,18.79,18.79,-0.84%,74048
+2015/7/24,18.71,18.71,18.52,18.6,18.6,-1.01%,80912
+2015/7/27,18.37,18.4,18.17,18.2,18.2,-2.15%,105803
+2015/7/28,18.34,18.53,18.209,18.38,18.38,0.99%,549592
+2015/7/29,18.37,18.62,18.33,18.49,18.49,0.60%,104761
+2015/7/30,18.52,18.57,18.39,18.43,18.43,-0.32%,94687
+2015/7/31,18.46,18.46,18.08,18.12,18.12,-1.68%,536996
+2015/8/3,17.84,17.941,17.687,17.72,17.72,-2.21%,221984
+2015/8/4,17.85,17.94,17.77,17.86,17.86,0.79%,151828
+2015/8/5,17.92,18.02,17.64,17.76,17.76,-0.56%,112106
+2015/8/6,17.66,17.7,17.564,17.69,17.69,-0.39%,121424
+2015/8/7,17.58,17.64,17.5,17.55,17.55,-0.79%,60192
+2015/8/10,17.6,18.007,17.6,17.95,17.95,2.28%,158549
+2015/8/11,17.66,17.69,17.52,17.68,17.68,-1.50%,859400
+2015/8/12,17.76,17.81,17.54,17.67,17.67,-0.06%,135691
+2015/8/13,17.59,17.61,17.45,17.52,17.52,-0.85%,303139
+2015/8/14,17.51,17.58,17.4,17.41,17.41,-0.63%,110177
+2015/8/17,17.43,17.47,17.31,17.35,17.35,-0.34%,265889
+2015/8/18,17.24,17.38,17.212,17.31,17.31,-0.23%,189766
+2015/8/19,17.3,17.31,16.912,16.95,16.95,-2.08%,544232
+2015/8/20,17.05,17.12,16.89,16.91,16.91,-0.24%,226776
+2015/8/21,16.85,16.85,16.56,16.65,16.65,-1.54%,229649
+2015/8/24,15.97,16.38,15.9,16.11,16.11,-3.24%,730287
+2015/8/25,16.54,16.54,16.15,16.16,16.16,0.31%,747399
+2015/8/26,16.22,16.23,16.04,16.15,16.15,-0.06%,176155
+2015/8/27,16.39,16.93,16.37,16.91,16.91,4.71%,199529
+2015/8/28,16.96,17.64,16.915,17.52,17.52,3.61%,198494
+2015/8/31,17.35,18.34,17.1,18.17,18.17,3.71%,1147617
+2015/9/1,17.87,17.9,17.29,17.32,17.32,-4.68%,340331
+2015/9/2,17.58,17.67,17.04,17.57,17.57,1.44%,631672
+2015/9/3,17.65,18.01,17.54,17.7,17.7,0.74%,273115
+2015/9/4,17.58,17.643,17.42,17.46,17.46,-1.36%,134585
+2015/9/8,17.43,17.58,17.22,17.52,17.52,0.34%,159179
+2015/9/9,17.56,17.6,17.17,17.19,17.19,-1.88%,148664
+2015/9/10,17.23,17.47,17.16,17.42,17.42,1.34%,122434
+2015/9/11,17.26,17.39,17.08,17.32,17.32,-0.57%,113071
+2015/9/14,17.16,17.21,17.02,17.09,17.09,-1.33%,173152
+2015/9/15,17.12,17.16,17.02,17.15,17.15,0.35%,120953
+2015/9/16,17.3,17.55,17.29,17.5,17.5,2.04%,160764
+2015/9/17,17.47,17.51,17.26,17.39,17.39,-0.63%,182794
+2015/9/18,17.22,17.23,16.89,17,17,-2.24%,152175
+2015/9/21,17.13,17.31,17.13,17.27,17.27,1.59%,98125
+2015/9/22,17.08,17.23,16.98,17.18,17.18,-0.52%,142090
+2015/9/23,17.291,17.44,16.92,16.97,16.97,-1.22%,76255
+2015/9/24,16.85,17.075,16.82,17.07,17.07,0.59%,132834
+2015/9/25,17.19,17.26,17.07,17.18,17.18,0.64%,105691
+2015/9/28,16.99,17.06,16.87,16.9,16.9,-1.63%,85109
+2015/9/29,16.94,17.1,16.93,17.03,17.03,0.77%,148343
+2015/9/30,17.03,17.22,16.91,17.08,17.08,0.29%,434984
+2015/10/1,17.32,17.39,16.89,16.97,16.97,-0.64%,347730
+2015/10/2,16.75,17.09,16.748,17.05,17.05,0.47%,156298
+2015/10/5,17.25,17.34,17.22,17.28,17.28,1.35%,174413
+2015/10/6,17.37,17.79,17.37,17.79,17.79,2.95%,581908
+2015/10/7,17.98,18.01,17.62,17.69,17.69,-0.56%,178301
+2015/10/8,17.72,17.987,17.65,17.92,17.92,1.30%,218849
+2015/10/9,17.96,18.025,17.85,17.91,17.91,-0.06%,91872
+2015/10/12,17.91,17.91,17.4,17.46,17.46,-2.51%,210948
+2015/10/13,17.409,17.58,17.26,17.3,17.3,-0.92%,87920
+2015/10/14,17.32,17.34,17.214,17.32,17.32,0.12%,76441
+2015/10/15,17.22,17.35,17.07,17.33,17.33,0.06%,147454
+2015/10/16,17.37,17.38,17.13,17.34,17.34,0.06%,89604
+2015/10/19,17.09,17.158,17,17.03,17.03,-1.79%,79008
+2015/10/20,17,17.11,16.95,17.05,17.05,0.12%,92140
+2015/10/21,16.89,16.97,16.79,16.9,16.9,-0.88%,472145
+2015/10/22,16.99,17.09,16.86,16.96,16.96,0.36%,120798
+2015/10/23,16.82,16.83,16.72,16.8,16.8,-0.94%,120248
+2015/10/26,16.73,16.75,16.64,16.65,16.65,-0.89%,147753
+2015/10/27,16.57,16.57,16.44,16.52,16.52,-0.78%,154074
+2015/10/28,16.6,17.01,16.585,16.99,16.99,2.85%,84417
+2015/10/29,16.96,17.06,16.87,16.9,16.9,-0.53%,97727
+2015/10/30,16.94,17.168,16.88,17.07,17.07,1.01%,736415
+2015/11/2,16.93,17.06,16.89,16.95,16.95,-0.70%,255234
+2015/11/3,17.09,17.38,17.085,17.32,17.32,2.18%,217470
+2015/11/4,17.3,17.3,16.9,16.96,16.96,-2.08%,157428
+2015/11/5,16.83,16.93,16.68,16.73,16.73,-1.36%,317075
+2015/11/6,16.6,16.644,16.51,16.61,16.61,-0.72%,96471
+2015/11/9,16.58,16.58,16.35,16.42,16.42,-1.14%,593749
+2015/11/10,16.37,16.52,16.315,16.36,16.36,-0.37%,251258
+2015/11/11,16.44,16.44,16.12,16.19,16.19,-1.04%,101312
+2015/11/12,15.97,16.14,15.88,15.91,15.91,-1.73%,374695
+2015/11/13,15.86,15.86,15.636,15.71,15.71,-1.26%,172067
+2015/11/16,15.64,15.8,15.47,15.8,15.8,0.57%,239784
+2015/11/17,15.64,15.67,15.52,15.55,15.55,-1.58%,189498
+2015/11/18,15.68,15.68,15.44,15.6,15.6,0.32%,187327
+2015/11/19,15.58,15.64,15.57,15.61,15.61,0.06%,146458
+2015/11/20,15.62,15.788,15.55,15.58,15.58,-0.19%,132148
+2015/11/23,15.54,15.78,15.506,15.67,15.67,0.58%,173511
+2015/11/24,15.86,16,15.78,15.89,15.89,1.40%,313534
+2015/11/25,15.81,15.91,15.65,15.89,15.89,0.00%,205415
+2015/11/27,15.63,15.76,15.6,15.63,15.63,-1.64%,80418
+2015/11/30,15.71,15.77,15.5,15.51,15.51,-0.77%,1153692
+2015/12/1,15.57,15.68,15.5,15.58,15.58,0.45%,341781
+2015/12/2,15.45,15.54,15.167,15.21,15.21,-2.37%,262465
+2015/12/3,15.27,15.59,15.2,15.43,15.43,1.45%,219389
+2015/12/4,15.3,15.43,15.256,15.35,15.35,-0.52%,576334
+2015/12/7,15.07,15.1,14.7,14.77,14.77,-3.78%,476927
+2015/12/8,14.64,14.87,14.574,14.64,14.64,-0.88%,308766
+2015/12/9,14.72,14.939,14.49,14.62,14.62,-0.14%,370079
+2015/12/10,14.57,14.7,14.53,14.53,14.53,-0.62%,331691
+2015/12/11,14.52,14.53,14.282,14.31,14.31,-1.51%,218921
+2015/12/14,14.1,14.33,14.06,14.16,14.16,-1.05%,770314
+2015/12/15,14.24,14.49,14.195,14.25,14.25,0.64%,1049391
+2015/12/16,14.19,14.21,14,14.07,14.07,-1.26%,1486517
+2015/12/17,14.1,14.5,13.86,13.92,13.92,-1.07%,411444
+2015/12/18,14,14.194,13.95,13.98,13.98,0.43%,978119
+2015/12/21,13.88,14.02,13.84,13.93,13.93,-0.36%,347317
+2015/12/22,13.9,14,13.87,13.9,13.9,-0.22%,499315
+2015/12/23,14.09,14.3,14.04,14.26,14.26,2.59%,657139
+2015/12/24,14.28,14.33,14.244,14.29,14.29,0.21%,106780
+2015/12/28,14.12,14.16,14.04,14.07,14.07,-1.54%,855553
+2015/12/29,14.29,14.38,14.25,14.34,14.34,1.92%,1328623
+2015/12/30,14.19,14.19,14.04,14.11,14.11,-1.60%,1629656
+2015/12/31,14.04,14.38,14.04,14.23,14.23,0.85%,3796511
+2016/1/4,14.37,14.48,14.04,14.12,14.12,-0.77%,359527
+2016/1/5,14.07,14.105,13.96,13.98,13.98,-0.99%,137735
+2016/1/6,13.69,13.78,13.55,13.57,13.57,-2.93%,234984
+2016/1/7,13.42,13.68,13.37,13.44,13.44,-0.96%,236783
+2016/1/8,13.51,13.51,13.36,13.42,13.42,-0.15%,552352
+2016/1/11,13.33,13.335,12.95,12.96,12.96,-3.43%,265497
+2016/1/12,13.08,13.14,12.756,12.93,12.93,-0.23%,143828
+2016/1/13,12.97,13.08,12.76,12.83,12.83,-0.77%,862272
+2016/1/14,12.81,12.94,12.727,12.89,12.89,0.47%,175073
+2016/1/15,12.59,12.67,12.45,12.55,12.55,-2.64%,127831
+2016/1/19,12.56,12.63,12.41,12.42,12.42,-1.04%,312014
+2016/1/20,12.27,12.32,12.028,12.28,12.28,-1.13%,408312
+2016/1/21,12.28,12.588,12.17,12.53,12.53,2.04%,784169
+2016/1/22,12.92,13.02,12.81,13.02,13.02,3.91%,1624391
+2016/1/25,12.83,12.94,12.57,12.59,12.59,-3.30%,175154
+2016/1/26,12.77,13.08,12.76,12.87,12.87,2.22%,500222
+2016/1/27,12.87,13.19,12.81,13.07,13.07,1.55%,410215
+2016/1/28,13.45,13.45,13.2,13.38,13.38,2.37%,268445
+2016/1/29,13.43,13.51,13.24,13.48,13.48,0.75%,2419213
+2016/2/1,13.26,13.26,13.02,13.08,13.08,-2.97%,636692
+2016/2/2,12.77,12.88,12.7,12.78,12.78,-2.29%,434824
+2016/2/3,13.01,13.27,12.79,13.26,13.26,3.76%,407195
+2016/2/4,13.42,13.48,13.1,13.14,13.14,-0.90%,279874
+2016/2/5,13.06,13.16,12.9,12.99,12.99,-1.14%,695087
+2016/2/8,12.95,12.95,12.74,12.8,12.8,-1.46%,157353
+2016/2/9,12.65,12.74,12.31,12.43,12.43,-2.89%,164120
+2016/2/10,12.31,12.55,12.3,12.33,12.33,-0.80%,339447
+2016/2/11,12.29,12.435,12.205,12.43,12.43,0.81%,290383
+2016/2/12,12.57,12.78,12.46,12.72,12.72,2.33%,220579
+2016/2/16,12.82,12.85,12.58,12.63,12.63,-0.71%,254258
+2016/2/17,12.73,13.11,12.72,12.99,12.99,2.85%,135977
+2016/2/18,13.18,13.187,12.92,12.93,12.93,-0.46%,113845
+2016/2/19,12.84,12.859,12.683,12.81,12.81,-0.93%,101169
+2016/2/22,13.05,13.12,12.996,13.06,13.06,1.95%,201931
+2016/2/23,12.98,12.98,12.74,12.8,12.8,-1.99%,57242
+2016/2/24,12.63,13,12.6,12.98,12.98,1.41%,93543
+2016/2/25,12.91,13.117,12.72,13.05,13.05,0.54%,138919
+2016/2/26,13.29,13.35,12.97,13.03,13.03,-0.15%,100484
+2016/2/29,13.11,13.22,13.07,13.2,13.2,1.30%,1508370
+2016/3/1,13.15,13.29,13.07,13.24,13.24,0.30%,381810
+2016/3/2,13.19,13.37,13.12,13.34,13.34,0.76%,213396
+2016/3/3,13.23,13.38,13.213,13.35,13.35,0.07%,191589
+2016/3/4,13.44,13.7,13.374,13.7,13.7,2.62%,195576
+2016/3/7,13.76,14.08,13.73,14.05,14.05,2.55%,318629
+2016/3/8,14.05,14.05,13.76,13.78,13.78,-1.92%,364059
+2016/3/9,13.94,14.18,13.91,14.15,14.15,2.69%,7435916
+2016/3/10,14,14.12,13.91,14.04,14.04,-0.78%,497414
+2016/3/11,14.17,14.26,14.11,14.16,14.16,0.85%,140064
+2016/3/14,13.97,14.02,13.853,14,14,-1.13%,151067
+2016/3/15,13.89,13.89,13.79,13.87,13.87,-0.93%,324796
+2016/3/16,13.98,14.19,13.937,14.19,14.19,2.31%,191884
+2016/3/17,14.35,14.42,14.191,14.38,14.38,1.34%,5305289
+2016/3/18,14.47,14.54,14.28,14.31,14.31,-0.49%,679040
+2016/3/21,14.32,14.4,14.22,14.37,14.37,0.42%,829438
+2016/3/22,14.28,14.41,14.28,14.4,14.4,0.21%,106579
+2016/3/23,14.19,14.26,14.01,14.04,14.04,-2.50%,135962
+2016/3/24,13.8,14,13.77,13.99,13.99,-0.36%,446276
+2016/3/28,13.96,13.98,13.875,13.98,13.98,-0.07%,685636
+2016/3/29,13.78,13.88,13.72,13.88,13.88,-0.72%,135408
+2016/3/30,14.01,14.055,13.76,13.77,13.77,-0.79%,181690
+2016/3/31,13.77,13.903,13.71,13.79,13.79,0.15%,664469
+2016/4/1,13.53,13.55,13.466,13.51,13.51,-2.03%,117346
+2016/4/4,13.46,13.56,13.25,13.29,13.29,-1.63%,324372
+2016/4/5,13.26,13.3,13.19,13.28,13.28,-0.08%,416763
+2016/4/6,13.35,13.59,13.333,13.55,13.55,2.03%,165112
+2016/4/7,13.48,13.52,13.36,13.51,13.51,-0.30%,76492
+2016/4/8,13.82,13.964,13.81,13.95,13.95,3.26%,246873
+2016/4/11,14.02,14.11,13.98,14.06,14.06,0.79%,513588
+2016/4/12,14.19,14.47,14.155,14.43,14.43,2.63%,234918
+2016/4/13,14.4,14.55,14.36,14.39,14.39,-0.28%,104151
+2016/4/14,14.42,14.455,14.25,14.33,14.33,-0.42%,572129
+2016/4/15,14.2,14.27,14.05,14.21,14.21,-0.84%,2603911
+2016/4/18,13.92,14.25,13.9,14.2,14.2,-0.07%,123075
+2016/4/19,14.32,14.52,14.32,14.51,14.51,2.18%,101665
+2016/4/20,14.39,14.9,14.33,14.83,14.83,2.21%,188085
+2016/4/21,14.9,14.902,14.66,14.76,14.76,-0.47%,168142
+2016/4/22,14.8,14.9,14.64,14.68,14.68,-0.54%,113185
+2016/4/25,14.74,14.74,14.55,14.6,14.6,-0.54%,87015
+2016/4/26,14.71,14.843,14.66,14.84,14.84,1.64%,784522
+2016/4/27,14.99,15.06,14.75,15.05,15.05,1.42%,186177
+2016/4/28,15.06,15.19,15.02,15.1,15.1,0.33%,114452
+2016/4/29,15.25,15.32,15.07,15.22,15.22,0.79%,3355540
+2016/5/2,15.17,15.17,14.931,14.97,14.97,-1.64%,265738
+2016/5/3,14.88,14.88,14.64,14.7,14.7,-1.80%,881940
+2016/5/4,14.83,14.88,14.57,14.7,14.7,0.00%,150347
+2016/5/5,14.99,15,14.61,14.67,14.67,-0.20%,70349
+2016/5/6,14.6,14.89,14.6,14.77,14.77,0.68%,110192
+2016/5/9,14.63,14.63,14.39,14.42,14.42,-2.37%,160647
+2016/5/10,14.5,14.81,14.5,14.8,14.8,2.64%,113757
+2016/5/11,14.77,15.145,14.731,15.13,15.13,2.23%,170690
+2016/5/12,15.2,15.215,15.004,15.18,15.18,0.33%,293340
+2016/5/13,15.09,15.17,15.03,15.15,15.15,-0.20%,62064
+2016/5/16,15.37,15.44,15.34,15.43,15.43,1.85%,782886
+2016/5/17,15.4,15.58,15.39,15.58,15.58,0.97%,454976
+2016/5/18,15.46,15.62,15.37,15.39,15.39,-1.22%,408243
+2016/5/19,15.24,15.38,15.12,15.37,15.37,-0.13%,155305
+2016/5/20,15.4,15.49,15.298,15.39,15.39,0.13%,61403
+2016/5/23,15.17,15.31,15.13,15.25,15.25,-0.91%,323038
+2016/5/24,15.26,15.42,15.25,15.32,15.32,0.46%,176191
+2016/5/25,15.4,15.54,15.34,15.51,15.51,1.24%,364413
+2016/5/26,15.59,15.607,15.44,15.52,15.52,0.06%,200421
+2016/5/27,15.46,15.58,15.39,15.58,15.58,0.39%,238198
+2016/5/31,15.6,15.67,15.4,15.42,15.42,-1.03%,1705738
+2016/6/1,15.28,15.58,15.25,15.57,15.57,0.97%,628154
+2016/6/2,15.47,15.7,15.41,15.62,15.62,0.32%,235302
+2016/6/3,15.69,15.74,15.55,15.67,15.67,0.32%,344733
+2016/6/6,15.84,15.9,15.72,15.84,15.84,1.08%,315921
+2016/6/7,15.85,15.98,15.85,15.97,15.97,0.82%,101141
+2016/6/8,16.11,16.26,16.11,16.25,16.25,1.75%,499150
+2016/6/9,16.05,16.18,16.05,16.15,16.15,-0.62%,242330
+2016/6/10,15.98,16.02,15.81,15.84,15.84,-1.92%,177563
+2016/6/13,15.77,15.9,15.74,15.77,15.77,-0.44%,93309
+2016/6/14,15.67,15.75,15.6,15.7,15.7,-0.44%,103623
+2016/6/15,15.63,15.75,15.46,15.52,15.52,-1.15%,534696
+2016/6/16,15.48,15.48,15.18,15.2,15.2,-2.06%,149484
+2016/6/17,15.49,15.67,15.461,15.66,15.66,3.03%,215113
+2016/6/20,15.77,15.87,15.71,15.82,15.82,1.02%,314142
+2016/6/21,15.7,15.78,15.58,15.75,15.75,-0.44%,77847
+2016/6/22,15.81,15.86,15.51,15.61,15.61,-0.89%,229601
+2016/6/23,15.74,15.79,15.63,15.79,15.79,1.15%,94905
+2016/6/24,15.19,15.385,15.19,15.3,15.3,-3.10%,577664
+2016/6/27,15.18,15.2,15.02,15.19,15.19,-0.72%,439472
+2016/6/28,15.43,15.46,15.28,15.46,15.46,1.78%,516537
+2016/6/29,15.51,15.81,15.51,15.69,15.69,1.49%,1429775
+2016/6/30,15.61,15.69,15.48,15.52,15.52,-1.08%,870486
+2016/7/1,15.48,15.72,15.48,15.71,15.71,1.22%,6641189
+2016/7/5,15.66,15.66,15.066,15.16,15.16,-3.50%,410601
+2016/7/6,15.01,15.25,14.91,15.23,15.23,0.46%,342045
+2016/7/7,15.37,15.38,14.7,14.72,14.72,-3.35%,402892
+2016/7/8,14.87,14.95,14.72,14.85,14.85,0.88%,543405
+2016/7/11,14.92,14.96,14.68,14.7,14.7,-1.01%,116449
+2016/7/12,15.02,15.15,14.87,15.11,15.11,2.79%,249910
+2016/7/13,15.09,15.13,14.79,14.85,14.85,-1.72%,63954
+2016/7/14,14.97,15.017,14.91,14.92,14.92,0.47%,57427
+2016/7/15,15,15.07,14.901,14.94,14.94,0.13%,98382
+2016/7/18,14.74,14.86,14.401,14.83,14.83,-0.74%,365236
+2016/7/19,14.8,14.8,14.67,14.67,14.67,-1.08%,204143
+2016/7/20,14.56,14.73,14.52,14.61,14.61,-0.41%,151042
+2016/7/21,14.55,14.68,14.46,14.48,14.48,-0.89%,68152
+2016/7/22,14.41,14.44,14.31,14.43,14.43,-0.35%,353696
+2016/7/25,14.28,14.31,14.21,14.25,14.25,-1.25%,98937
+2016/7/26,14.21,14.25,14.141,14.21,14.21,-0.28%,151189
+2016/7/27,14.24,14.27,13.971,14.01,14.01,-1.41%,780619
+2016/7/28,14.02,14.04,13.86,13.89,13.89,-0.86%,368868
+2016/7/29,13.85,13.99,13.77,13.96,13.96,0.50%,3972440
+2016/8/1,13.83,13.93,13.64,13.67,13.67,-2.08%,6065910
+2016/8/2,13.86,13.92,13.56,13.65,13.65,-0.15%,1017669
+2016/8/3,13.68,13.96,13.65,13.96,13.96,2.27%,167887
+2016/8/4,13.86,14.11,13.79,14.03,14.03,0.50%,375034
+2016/8/5,14.07,14.13,13.969,14.12,14.12,0.64%,297111
+2016/8/8,14.26,14.34,14.208,14.26,14.26,0.99%,227016
+2016/8/9,14.31,14.33,14.153,14.16,14.16,-0.70%,605733
+2016/8/10,14.25,14.34,13.96,13.96,13.96,-1.41%,90339
+2016/8/11,14.06,14.372,14.04,14.3,14.3,2.44%,614115
+2016/8/12,14.35,14.5,14.32,14.5,14.5,1.40%,139672
+2016/8/15,14.6,14.75,14.59,14.75,14.75,1.72%,340287
+2016/8/16,14.79,14.879,14.68,14.87,14.87,0.81%,156385
+2016/8/17,14.86,14.98,14.75,14.97,14.97,0.67%,263328
+2016/8/18,15.05,15.21,15.038,15.16,15.16,1.27%,116380
+2016/8/19,15.12,15.17,15.06,15.15,15.15,-0.07%,65079
+2016/8/22,15.05,15.05,14.89,14.89,14.89,-1.72%,195530
+2016/8/23,14.78,15.04,14.75,14.99,14.99,0.67%,145541
+2016/8/24,14.91,14.97,14.731,14.8,14.8,-1.27%,152903
+2016/8/25,14.79,14.89,14.754,14.87,14.87,0.47%,73276
+2016/8/26,14.86,14.99,14.77,14.81,14.81,-0.40%,79252
+2016/8/29,14.71,14.73,14.65,14.7,14.7,-0.74%,86741
+2016/8/30,14.74,14.74,14.5,14.58,14.58,-0.82%,46783
+2016/8/31,14.42,14.5,14.181,14.24,14.24,-2.33%,257474
+2016/9/1,14.1,14.17,13.953,14.05,14.05,-1.33%,275362
+2016/9/2,14.15,14.25,14.15,14.17,14.17,0.85%,87913
+2016/9/6,14.11,14.275,14.11,14.27,14.27,0.71%,112872
+2016/9/7,14.3,14.44,14.24,14.41,14.41,0.98%,469291
+2016/9/8,14.55,14.8,14.44,14.73,14.73,2.22%,98396
+2016/9/9,14.6,14.61,14.439,14.46,14.46,-1.83%,71895
+2016/9/12,14.31,14.62,14.31,14.53,14.53,0.48%,58609
+2016/9/13,14.41,14.41,14.26,14.26,14.26,-1.86%,47937
+2016/9/14,14.21,14.32,14.07,14.1,14.1,-1.12%,245073
+2016/9/15,14.16,14.26,14.09,14.17,14.17,0.50%,59355
+2016/9/16,14.03,14.2,14.03,14.2,14.2,0.21%,81728
+2016/9/19,14.22,14.32,14.15,14.18,14.18,-0.14%,68678
+2016/9/20,14.1,14.28,14.08,14.25,14.25,0.49%,131791
+2016/9/21,14.35,14.49,14.35,14.48,14.48,1.61%,116831
+2016/9/22,14.62,14.659,14.548,14.56,14.56,0.55%,178571
+2016/9/23,14.51,14.6,14.24,14.32,14.32,-1.65%,73764
+2016/9/26,14.42,14.58,14.42,14.46,14.46,0.98%,58063
+2016/9/27,14.28,14.34,14.192,14.25,14.25,-1.45%,110552
+2016/9/28,14.37,14.73,14.209,14.61,14.61,2.53%,233631
+2016/9/29,14.72,14.85,14.64,14.76,14.76,1.03%,175007
+2016/9/30,14.81,14.85,14.757,14.82,14.82,0.41%,803461
+2016/10/3,14.83,14.96,14.721,14.92,14.92,0.67%,241706
+2016/10/4,15,15,14.9,14.94,14.94,0.13%,135817
+2016/10/5,15.13,15.15,15.02,15.12,15.12,1.20%,472985
+2016/10/6,15.16,15.21,15.09,15.21,15.21,0.60%,78940
+2016/10/7,15.2,15.22,15.02,15.09,15.09,-0.79%,144090
+2016/10/10,15.18,15.434,15.18,15.3,15.3,1.39%,104022
+2016/10/11,15.31,15.31,15.16,15.23,15.23,-0.46%,154510
+2016/10/12,15.09,15.18,15.07,15.08,15.08,-0.98%,82902
+2016/10/13,15.04,15.21,15.019,15.19,15.19,0.73%,240703
+2016/10/14,15.2,15.22,15.11,15.18,15.18,-0.07%,162246
+2016/10/17,15.16,15.17,15.04,15.14,15.14,-0.26%,161752
+2016/10/18,15.21,15.23,15.11,15.17,15.17,0.20%,122502
+2016/10/19,15.19,15.4,15.19,15.31,15.31,0.92%,168270
+2016/10/20,15.14,15.22,15.08,15.12,15.12,-1.24%,346040
+2016/10/21,15.14,15.2,15.1,15.2,15.2,0.53%,458242
+2016/10/24,15.03,15.19,15.013,15.19,15.19,-0.07%,107105
+2016/10/25,15.12,15.19,15.03,15.06,15.06,-0.86%,121420
+2016/10/26,14.92,15.085,14.89,14.96,14.96,-0.66%,351297
+2016/10/27,15.03,15.14,14.98,15.08,15.08,0.80%,84451
+2016/10/28,15.01,15.105,14.91,14.96,14.96,-0.80%,76803
+2016/10/31,14.81,14.85,14.56,14.56,14.56,-2.67%,404322
+2016/11/1,14.68,14.75,14.49,14.59,14.59,0.21%,532100
+2016/11/2,14.4,14.454,14.24,14.36,14.36,-1.58%,358585
+2016/11/3,14.35,14.37,14.17,14.23,14.23,-0.91%,159529
+2016/11/4,14.1,14.2,14.02,14.11,14.11,-0.84%,140404
+2016/11/7,14.2,14.24,14.05,14.23,14.23,0.85%,241666
+2016/11/8,14.15,14.288,14.09,14.19,14.19,-0.28%,249296
+2016/11/9,14.21,14.35,14.12,14.31,14.31,0.85%,164794
+2016/11/10,14.18,14.26,14.12,14.14,14.14,-1.19%,166934
+2016/11/11,14.07,14.14,13.87,13.91,13.91,-1.63%,128380
+2016/11/14,13.87,13.92,13.7,13.9,13.9,-0.07%,461750
+2016/11/15,14.05,14.28,14.05,14.25,14.25,2.52%,109077
+2016/11/16,14.22,14.29,14.085,14.13,14.13,-0.84%,142654
+2016/11/17,14.32,14.36,14.1,14.13,14.13,0.00%,132597
+2016/11/18,14.14,14.28,14.09,14.27,14.27,0.99%,111133
+2016/11/21,14.52,14.74,14.52,14.73,14.73,3.22%,152380
+2016/11/22,14.73,14.8,14.56,14.69,14.69,-0.27%,114310
+2016/11/23,14.6,14.77,14.6,14.71,14.71,0.14%,216360
+2016/11/25,14.59,14.68,14.47,14.57,14.57,-0.95%,555012
+2016/11/28,14.65,14.76,14.6,14.64,14.64,0.48%,172230
+2016/11/29,14.31,14.37,14.22,14.27,14.27,-2.53%,180525
+2016/11/30,14.85,15.04,14.74,14.92,14.92,4.56%,708244
+2016/12/1,15.18,15.37,15.17,15.23,15.23,2.08%,346748
+2016/12/2,15.29,15.34,15.23,15.32,15.32,0.59%,190312
+2016/12/5,15.48,15.5,15.348,15.36,15.36,0.26%,363983
+2016/12/6,15.25,15.38,15.25,15.32,15.32,-0.26%,136130
+2016/12/7,15.21,15.31,15.17,15.19,15.19,-0.85%,228765
+2016/12/8,15.39,15.39,15.13,15.31,15.31,0.79%,489465
+2016/12/9,15.39,15.43,15.34,15.42,15.42,0.72%,219574
+2016/12/12,15.72,15.77,15.52,15.52,15.52,0.65%,381780
+2016/12/13,15.65,15.65,15.51,15.59,15.59,0.45%,209692
+2016/12/14,15.49,15.61,15.317,15.34,15.34,-1.60%,308452
+2016/12/15,15.23,15.389,15.2,15.33,15.33,-0.07%,202675
+2016/12/16,15.34,15.49,15.315,15.47,15.47,0.91%,271858
+2016/12/19,15.5,15.5,15.34,15.38,15.38,-0.58%,267452
+2016/12/20,15.47,15.5,15.371,15.42,15.42,0.26%,164053
+2016/12/21,15.43,15.49,15.29,15.36,15.36,-0.39%,201088
+2016/12/22,15.35,15.43,15.334,15.36,15.36,0.00%,128160
+2016/12/23,15.36,15.426,15.324,15.4,15.4,0.26%,101681
+2016/12/27,15.49,15.67,15.49,15.62,15.62,1.43%,186554
+2016/12/28,15.69,15.713,15.63,15.67,15.67,0.32%,165061
+2016/12/29,15.69,15.775,15.651,15.69,15.69,0.13%,1517914
+2016/12/30,15.65,15.71,15.63,15.67,15.67,-0.13%,1002916
+2017/1/3,15.85,15.89,15.365,15.42,15.42,-1.60%,2415245
+2017/1/4,15.42,15.59,15.34,15.54,15.54,0.78%,426526
+2017/1/5,15.61,15.73,15.51,15.64,15.64,0.64%,300036
+2017/1/6,15.67,15.71,15.54,15.58,15.58,-0.38%,193413
+2017/1/9,15.42,15.45,15.29,15.31,15.31,-1.73%,781688
+2017/1/10,15.36,15.47,15.17,15.2,15.2,-0.72%,155178
+2017/1/11,15.3,15.5,15.09,15.4,15.4,1.32%,308269
+2017/1/12,15.65,15.66,15.525,15.64,15.64,1.56%,227914
+2017/1/13,15.59,15.63,15.54,15.61,15.61,-0.19%,301527
+2017/1/17,15.8,15.8,15.6,15.62,15.62,0.06%,172080
+2017/1/18,15.46,15.56,15.3,15.41,15.41,-1.34%,185088
+2017/1/19,15.42,15.46,15.34,15.38,15.38,-0.19%,68454
+2017/1/20,15.56,15.63,15.54,15.56,15.56,1.17%,172197
+2017/1/23,15.42,15.58,15.42,15.56,15.56,0.00%,172135
+2017/1/24,15.6,15.65,15.55,15.57,15.57,0.06%,308152
+2017/1/25,15.49,15.61,15.47,15.53,15.53,-0.26%,192837
+2017/1/26,15.59,15.69,15.58,15.61,15.61,0.52%,196126
+2017/1/27,15.5,15.5,15.38,15.48,15.48,-0.83%,163822
+2017/1/30,15.37,15.37,15.3,15.34,15.34,-0.90%,150232
+2017/1/31,15.46,15.54,15.37,15.43,15.43,0.59%,363451
+2017/2/1,15.53,15.67,15.47,15.62,15.62,1.23%,4234965
+2017/2/2,15.66,15.69,15.56,15.62,15.62,0.00%,775579
+2017/2/3,15.54,15.67,15.53,15.61,15.61,-0.06%,334792
+2017/2/6,15.62,15.63,15.44,15.46,15.46,-0.96%,200057
+2017/2/7,15.35,15.41,15.28,15.35,15.35,-0.71%,906440
+2017/2/8,15.33,15.47,15.29,15.44,15.44,0.59%,234016
+2017/2/9,15.53,15.56,15.45,15.51,15.51,0.45%,156688
+2017/2/10,15.67,15.73,15.66,15.67,15.67,1.03%,133844
+2017/2/13,15.53,15.55,15.47,15.47,15.47,-1.28%,214038
+2017/2/14,15.59,15.62,15.49,15.53,15.53,0.39%,274066
+2017/2/15,15.51,15.61,15.51,15.53,15.53,0.00%,179394
+2017/2/16,15.56,15.59,15.43,15.5,15.5,-0.19%,133908
+2017/2/17,15.39,15.48,15.39,15.45,15.45,-0.32%,278144
+2017/2/21,15.67,15.67,15.5,15.53,15.53,0.52%,223275
+2017/2/22,15.4,15.44,15.38,15.4,15.4,-0.84%,191698
+2017/2/23,15.59,15.61,15.45,15.47,15.47,0.45%,89783
+2017/2/24,15.4,15.47,15.39,15.42,15.42,-0.32%,153449
+2017/2/27,15.54,15.54,15.38,15.4,15.4,-0.13%,133105
+2017/2/28,15.32,15.45,15.32,15.45,15.45,0.32%,426951
+2017/3/1,15.51,15.54,15.43,15.48,15.48,0.19%,445027
+2017/3/2,15.28,15.32,15.18,15.21,15.21,-1.74%,187114
+2017/3/3,15.21,15.31,15.21,15.29,15.29,0.53%,105342
+2017/3/6,15.35,15.38,15.27,15.31,15.31,0.13%,116380
+2017/3/7,15.37,15.38,15.22,15.23,15.23,-0.52%,113599
+2017/3/8,15.12,15.22,14.77,14.81,14.81,-2.76%,219692
+2017/3/9,14.74,14.76,14.53,14.68,14.68,-0.88%,300049
+2017/3/10,14.66,14.66,14.47,14.51,14.51,-1.16%,209661
+2017/3/13,14.51,14.54,14.45,14.48,14.48,-0.21%,411081
+2017/3/14,14.36,14.42,14.29,14.42,14.42,-0.41%,537930
+2017/3/15,14.5,14.59,14.46,14.59,14.59,1.18%,324261
+2017/3/16,14.62,14.63,14.54,14.6,14.6,0.07%,434558
+2017/3/17,14.59,14.65,14.55,14.59,14.59,-0.07%,376946
+2017/3/20,14.54,14.63,14.53,14.55,14.55,-0.27%,213293
+2017/3/21,14.55,14.6,14.42,14.45,14.45,-0.69%,383950
+2017/3/22,14.35,14.46,14.26,14.45,14.45,0.00%,323838
+2017/3/23,14.4,14.41,14.34,14.39,14.39,-0.42%,106151
+2017/3/24,14.39,14.44,14.37,14.43,14.43,0.28%,261302
+2017/3/27,14.32,14.39,14.24,14.39,14.39,-0.28%,208876
+2017/3/28,14.46,14.55,14.43,14.49,14.49,0.69%,144629
+2017/3/29,14.51,14.66,14.51,14.65,14.65,1.10%,462892
+2017/3/30,14.69,14.78,14.67,14.73,14.73,0.55%,115106
+2017/3/31,14.67,14.82,14.67,14.82,14.82,0.61%,2539133
+2017/4/3,14.79,14.82,14.66,14.67,14.67,-1.01%,4192150
+2017/4/4,14.75,14.85,14.74,14.84,14.84,1.16%,317934
+2017/4/5,14.84,14.99,14.82,14.83,14.83,-0.07%,1736468
+2017/4/6,14.94,14.98,14.91,14.96,14.96,0.88%,121172
+2017/4/7,14.99,15.05,14.94,15.02,15.02,0.40%,193594
+2017/4/10,15.11,15.15,15.07,15.15,15.15,0.87%,173860
+2017/4/11,15.1,15.19,15.06,15.18,15.18,0.20%,263855
+2017/4/12,15.25,15.25,15.09,15.12,15.12,-0.40%,75876
+2017/4/13,15.17,15.21,15.13,15.17,15.17,0.33%,125494
+2017/4/17,15.16,15.19,15.08,15.1,15.1,-0.46%,172356
+2017/4/18,15.01,15.07,14.92,15.02,15.02,-0.53%,145549
+2017/4/19,15.01,15.05,14.63,14.71,14.71,-2.06%,241100
+2017/4/20,14.75,14.75,14.61,14.65,14.65,-0.41%,194919
+2017/4/21,14.64,14.67,14.42,14.46,14.46,-1.30%,346968
+2017/4/24,14.45,14.45,14.36,14.39,14.39,-0.48%,141245
+2017/4/25,14.4,14.54,14.34,14.52,14.52,0.90%,328969
+2017/4/26,14.38,14.59,14.38,14.42,14.42,-0.69%,1198413
+2017/4/27,14.31,14.42,14.25,14.42,14.42,0.00%,249550
+2017/4/28,14.45,14.49,14.38,14.43,14.43,0.07%,219381
+2017/5/1,14.44,14.48,14.41,14.46,14.46,0.21%,343581
+2017/5/2,14.46,14.46,14.25,14.3,14.3,-1.11%,165291
+2017/5/3,14.24,14.36,14.24,14.3,14.3,0.00%,84991
+2017/5/4,13.87,14.16,13.83,13.9,13.9,-2.80%,90057
+2017/5/5,13.95,14.1,13.93,14.04,14.04,1.01%,210232
+2017/5/8,14.01,14.06,13.9,14.03,14.03,-0.07%,55334
+2017/5/9,14.04,14.04,13.89,13.91,13.91,-0.86%,85858
+2017/5/10,14.03,14.21,13.99,14.18,14.18,1.94%,75247
+2017/5/11,14.27,14.29,14.2,14.25,14.25,0.49%,47958
+2017/5/12,14.29,14.33,14.23,14.32,14.32,0.49%,948136
+2017/5/15,14.54,14.54,14.39,14.43,14.43,0.77%,349289
+2017/5/16,14.47,14.49,14.35,14.38,14.38,-0.35%,221456
+2017/5/17,14.49,14.52,14.37,14.45,14.45,0.49%,430352
+2017/5/18,14.35,14.49,14.31,14.45,14.45,0.00%,177079
+2017/5/19,14.61,14.74,14.61,14.73,14.73,1.94%,135458
+2017/5/22,14.8,14.87,14.8,14.82,14.82,0.61%,436063
+2017/5/23,14.84,14.84,14.76,14.8,14.8,-0.13%,83388
+2017/5/24,14.76,14.83,14.7,14.75,14.75,-0.34%,96626
+2017/5/25,14.73,14.76,14.35,14.36,14.36,-2.64%,164395
+2017/5/26,14.43,14.52,14.38,14.51,14.51,1.04%,88865
+2017/5/30,14.42,14.45,14.32,14.39,14.39,-0.83%,90192
+2017/5/31,14.19,14.3,14.14,14.26,14.26,-0.90%,1273684
+2017/6/1,14.25,14.33,14.17,14.19,14.19,-0.49%,89113
+2017/6/2,14.11,14.39,14.04,14.12,14.12,-0.49%,139199
+2017/6/5,14.02,14.04,13.97,14.02,14.02,-0.71%,212283
+2017/6/6,13.99,14.13,13.98,14.12,14.12,0.71%,195185
+2017/6/7,14.05,14.1,13.81,13.85,13.85,-1.91%,267433
+2017/6/8,13.81,13.92,13.8,13.83,13.83,-0.14%,1291887
+2017/6/9,13.83,13.94,13.83,13.87,13.87,0.29%,1308416
+2017/6/12,13.97,13.97,13.78,13.79,13.79,-0.58%,1300039
+2017/6/13,13.78,13.87,13.74,13.87,13.87,0.58%,159903
+2017/6/14,13.82,13.89,13.55,13.57,13.57,-2.16%,1142759
+2017/6/15,13.55,13.59,13.51,13.58,13.58,0.07%,1302960
+2017/6/16,13.66,13.68,13.62,13.67,13.67,0.66%,2886281
+2017/6/19,13.7,13.7,13.54,13.56,13.56,-0.80%,93450
+2017/6/20,13.39,13.42,13.3,13.41,13.41,-1.11%,429219
+2017/6/21,13.45,13.48,13.17,13.19,13.19,-1.64%,1180752
+2017/6/22,13.31,13.32,13.21,13.21,13.21,0.15%,1117835
+2017/6/23,13.27,13.31,13.21,13.29,13.29,0.61%,422499
+2017/6/26,13.3,13.39,13.21,13.36,13.36,0.53%,88069
+2017/6/27,13.49,13.57,13.43,13.5,13.5,1.05%,465749
+2017/6/28,13.53,13.62,13.46,13.62,13.62,0.89%,208950
+2017/6/29,13.69,13.78,13.66,13.7,13.7,0.59%,190747
+2017/6/30,13.81,14.03,13.78,14.02,14.02,2.34%,3831935
+2017/7/3,14.09,14.19,14.09,14.14,14.14,0.86%,57069
+2017/7/5,14.08,14.12,13.85,13.87,13.87,-1.91%,186216
+2017/7/6,13.95,14.045,13.88,13.9,13.9,0.22%,143838
+2017/7/7,13.8,13.8,13.65,13.72,13.72,-1.29%,141534
+2017/7/10,13.7,13.84,13.7,13.78,13.78,0.44%,536212
+2017/7/11,13.72,13.95,13.72,13.94,13.94,1.16%,439883
+2017/7/12,14.09,14.09,13.89,13.89,13.89,-0.36%,531117
+2017/7/13,13.91,13.98,13.88,13.92,13.92,0.22%,110178
+2017/7/14,14,14.08,13.99,14.07,14.07,1.08%,83139
+2017/7/17,14.04,14.09,13.98,14,14,-0.50%,195678
+2017/7/18,14.12,14.148,14,14.05,14.05,0.36%,213745
+2017/7/19,14.11,14.24,14.11,14.23,14.23,1.28%,211270
+2017/7/20,14.33,14.33,14.15,14.17,14.17,-0.42%,114797
+2017/7/21,14.18,14.18,13.92,13.94,13.94,-1.62%,180272
+2017/7/24,13.96,13.98,13.92,13.96,13.96,0.14%,214190
+2017/7/25,14.14,14.2,14.09,14.16,14.16,1.43%,142949
+2017/7/26,14.27,14.36,14.18,14.34,14.34,1.27%,122812
+2017/7/27,14.46,14.46,14.37,14.42,14.42,0.56%,88473
+2017/7/28,14.49,14.56,14.48,14.52,14.52,0.69%,173384
+2017/7/31,14.5,14.62,14.45,14.61,14.61,0.62%,581086
+2017/8/1,14.49,14.49,14.27,14.41,14.41,-1.37%,157632
+2017/8/2,14.44,14.51,14.34,14.51,14.51,0.69%,444904
+2017/8/3,14.49,14.55,14.36,14.37,14.37,-0.96%,126239
+2017/8/4,14.41,14.45,14.34,14.44,14.44,0.49%,74334
+2017/8/7,14.36,14.46,14.31,14.43,14.43,-0.07%,90882
+2017/8/8,14.49,14.49,14.39,14.41,14.41,-0.14%,49296
+2017/8/9,14.48,14.52,14.43,14.49,14.49,0.56%,152443
+2017/8/10,14.59,14.59,14.26,14.26,14.26,-1.59%,120009
+2017/8/11,14.24,14.37,14.23,14.35,14.35,0.63%,118008
+2017/8/14,14.28,14.35,14.12,14.12,14.12,-1.60%,159696
+2017/8/15,14.04,14.12,14.02,14.12,14.12,0.00%,86577
+2017/8/16,14.18,14.18,14,14.02,14.02,-0.71%,176691
+2017/8/17,13.96,14.06,13.93,14,14,-0.14%,84002
+2017/8/18,14.08,14.3,13.99,14.29,14.29,2.07%,104173
+2017/8/21,14.21,14.22,14.07,14.08,14.08,-1.47%,71980
+2017/8/22,14.2,14.2,14.1,14.13,14.13,0.36%,45275
+2017/8/23,14.17,14.26,14.12,14.22,14.22,0.64%,97546
+2017/8/24,14.21,14.23,14.11,14.21,14.21,-0.07%,100974
+2017/8/25,14.26,14.28,14.16,14.19,14.19,-0.14%,77927
+2017/8/28,14.19,14.26,14.09,14.16,14.16,-0.21%,65555
+2017/8/29,14.13,14.16,14.075,14.13,14.13,-0.21%,62933
+2017/8/30,14.15,14.17,14.03,14.04,14.04,-0.64%,43186
+2017/8/31,14.18,14.49,14.18,14.46,14.46,2.99%,502447
+2017/9/1,14.44,14.49,14.36,14.48,14.48,0.14%,230327
+2017/9/5,14.59,14.65,14.56,14.56,14.56,0.55%,113040
+2017/9/6,14.67,14.73,14.63,14.72,14.72,1.10%,133953
+2017/9/7,14.72,14.73,14.67,14.7,14.7,-0.14%,1041228
+2017/9/8,14.69,14.71,14.46,14.49,14.49,-1.43%,195584
+2017/9/11,14.43,14.54,14.39,14.51,14.51,0.14%,294907
+2017/9/12,14.52,14.58,14.49,14.56,14.56,0.34%,118321
+2017/9/13,14.55,14.71,14.55,14.71,14.71,1.03%,241437
+2017/9/14,14.77,14.86,14.68,14.71,14.71,0.00%,250861
+2017/9/15,14.75,14.83,14.75,14.78,14.78,0.48%,631809
+2017/9/18,14.79,14.79,14.69,14.78,14.78,0.00%,99874
+2017/9/19,14.81,14.81,14.66,14.72,14.72,-0.41%,120118
+2017/9/20,14.8,14.94,14.8,14.91,14.91,1.29%,121340
+2017/9/21,14.87,14.88,14.78,14.87,14.87,-0.27%,63981
+2017/9/22,14.81,14.9,14.81,14.9,14.9,0.20%,90992
+2017/9/25,14.95,15.14,14.95,15.12,15.12,1.48%,120847
+2017/9/26,15.07,15.07,14.96,15.01,15.01,-0.73%,130551
+2017/9/27,15.05,15.05,14.96,15.03,15.03,0.13%,174724
+2017/9/28,15.09,15.11,14.92,14.99,14.99,-0.27%,144010
+2017/9/29,14.97,14.98,14.89,14.9,14.9,-0.60%,1028856
+2017/10/2,14.68,14.76,14.66,14.73,14.73,-1.14%,409831
+2017/10/3,14.76,14.76,14.71,14.73,14.73,0.00%,104318
+2017/10/4,14.77,14.8,14.69,14.69,14.69,-0.27%,136824
+2017/10/5,14.81,14.96,14.81,14.9,14.9,1.43%,114108
+2017/10/6,14.69,14.71,14.59,14.63,14.63,-1.81%,85337
+2017/10/9,14.68,14.69,14.61,14.64,14.64,0.07%,56341
+2017/10/10,14.83,14.9,14.81,14.88,14.88,1.64%,135669
+2017/10/11,14.9,14.93,14.82,14.93,14.93,0.34%,123941
+2017/10/12,14.79,14.9,14.78,14.86,14.86,-0.47%,140231
+2017/10/13,15.01,15.03,14.94,15.02,15.02,1.08%,140943
+2017/10/16,15.2,15.2,15.07,15.1,15.1,0.53%,175848
+2017/10/17,15.11,15.14,14.98,15.08,15.08,-0.13%,90965
+2017/10/18,15.12,15.12,14.99,15.06,15.06,-0.13%,120778
+2017/10/19,14.95,14.99,14.85,14.93,14.93,-0.86%,568353
+2017/10/20,14.94,15.02,14.89,15.01,15.01,0.54%,71873
+2017/10/23,15.07,15.07,14.99,15.02,15.02,0.07%,79907
+2017/10/24,15,15.19,14.98,15.18,15.18,1.07%,98245
+2017/10/25,15.16,15.19,15.09,15.14,15.14,-0.26%,196782
+2017/10/26,15.15,15.25,15.08,15.24,15.24,0.66%,44103
+2017/10/27,15.16,15.39,15.16,15.39,15.39,0.98%,86905
+2017/10/30,15.16,15.47,15.16,15.43,15.43,0.26%,81525
+2017/10/31,15.41,15.52,15.4,15.48,15.48,0.32%,1473695
+2017/11/1,15.56,15.64,15.43,15.48,15.48,0.00%,2795982
+2017/11/2,15.44,15.56,15.43,15.55,15.55,0.45%,1034144
+2017/11/3,15.6,15.72,15.5,15.71,15.71,1.03%,123881
+2017/11/6,15.75,16.07,15.72,16.04,16.04,2.10%,475691
+2017/11/7,15.99,15.99,15.88,15.93,15.93,-0.69%,409190
+2017/11/8,15.88,16.04,15.83,15.87,15.87,-0.38%,139135
+2017/11/9,15.95,15.99,15.88,15.9,15.9,0.19%,619464
+2017/11/10,15.91,15.95,15.81,15.86,15.86,-0.25%,107093
+2017/11/13,15.86,15.9,15.8,15.8,15.8,-0.38%,89756
+2017/11/14,15.76,15.78,15.51,15.55,15.55,-1.58%,432193
+2017/11/15,15.49,15.58,15.47,15.55,15.55,0.00%,83655
+2017/11/16,15.53,15.575,15.46,15.49,15.49,-0.39%,118530
+2017/11/17,15.59,15.75,15.59,15.73,15.73,1.55%,125616
+2017/11/20,15.62,15.64,15.52,15.63,15.63,-0.64%,58505
+2017/11/21,15.61,15.73,15.61,15.72,15.72,0.58%,74704
+2017/11/22,15.73,15.88,15.73,15.86,15.86,0.89%,278207
+2017/11/24,15.99,15.99,15.86,15.93,15.93,0.44%,44225
+2017/11/27,15.89,15.93,15.8,15.87,15.87,-0.38%,95900
+2017/11/28,15.79,15.87,15.79,15.86,15.86,-0.06%,141560
+2017/11/29,15.81,15.9,15.68,15.76,15.76,-0.63%,70273
+2017/11/30,15.82,15.84,15.63,15.68,15.68,-0.51%,165392
+2017/12/1,15.81,15.97,15.81,15.87,15.87,1.21%,164814
+2017/12/4,15.75,15.751,15.63,15.65,15.65,-1.39%,235815
+2017/12/5,15.6,15.678,15.58,15.65,15.65,0.00%,81032
+2017/12/6,15.57,15.57,15.31,15.33,15.33,-2.04%,164639
+2017/12/7,15.32,15.41,15.31,15.4,15.4,0.46%,131084
+2017/12/8,15.54,15.58,15.44,15.54,15.54,0.91%,97925
+2017/12/11,15.57,15.665,15.54,15.61,15.61,0.45%,129027
+2017/12/12,15.65,15.66,15.4,15.49,15.49,-0.77%,131225
+2017/12/13,15.51,15.52,15.36,15.4,15.4,-0.58%,426273
+2017/12/14,15.36,15.5,15.31,15.5,15.5,0.65%,221648
+2017/12/15,15.48,15.561,15.48,15.53,15.53,0.19%,146416
+2017/12/18,15.59,15.65,15.5,15.57,15.57,0.26%,188809
+2017/12/19,15.64,15.656,15.57,15.63,15.63,0.39%,182482
+2017/12/20,15.73,15.75,15.65,15.75,15.75,0.77%,220031
+2017/12/21,15.79,15.815,15.7,15.8,15.8,0.32%,79071
+2017/12/22,15.76,15.88,15.75,15.85,15.85,0.32%,115291
+2017/12/26,15.97,16.19,15.918,16.13,16.13,1.77%,169927
+2017/12/27,16.13,16.19,16.13,16.17,16.17,0.25%,371163
+2017/12/28,16.23,16.27,16.2,16.27,16.27,0.62%,261277
+2017/12/29,16.33,16.38,16.28,16.28,16.28,0.06%,1796632
+2018/1/2,16.41,16.41,16.3,16.37,16.37,0.55%,686421
+2018/1/3,16.45,16.55,16.41,16.54,16.54,1.04%,625539
+2018/1/4,16.54,16.58,16.5,16.54,16.54,0.00%,244035
+2018/1/5,16.43,16.46,16.36,16.4,16.4,-0.85%,319172
+2018/1/8,16.42,16.45,16.35,16.43,16.43,0.18%,327471
+2018/1/9,16.5,16.62,16.4,16.58,16.58,0.91%,340286
+2018/1/10,16.66,16.68,16.6,16.64,16.64,0.36%,678670
+2018/1/11,16.69,16.79,16.67,16.68,16.68,0.24%,556727
+2018/1/12,16.68,16.8,16.65,16.8,16.8,0.72%,303987
+2018/1/16,16.72,16.75,16.65,16.71,16.71,-0.54%,736254
+2018/1/17,16.66,16.779,16.66,16.76,16.76,0.30%,341165
+2018/1/18,16.74,16.78,16.664,16.73,16.73,-0.18%,316724
+2018/1/19,16.69,16.75,16.63,16.7,16.7,-0.18%,299952
+2018/1/22,16.69,16.8,16.67,16.77,16.77,0.42%,420112
+2018/1/23,16.8,16.91,16.79,16.91,16.91,0.83%,531178
+2018/1/24,16.92,17.13,16.9,17.12,17.12,1.24%,543205
+2018/1/25,17.18,17.22,16.97,16.99,16.99,-0.76%,390900
+2018/1/26,17.04,17.19,17.022,17.16,17.16,1.00%,336853
+2018/1/29,17.07,17.09,16.98,17.04,17.04,-0.70%,288216
+2018/1/30,16.98,16.98,16.847,16.88,16.88,-0.94%,309757
+2018/1/31,16.87,16.916,16.77,16.89,16.89,0.06%,498010
+2018/2/1,16.96,17.11,16.9,17.1,17.1,1.24%,1685319
+2018/2/2,16.95,16.95,16.771,16.87,16.87,-1.35%,819920
+2018/2/5,16.77,17.04,16.6,17.04,17.04,1.01%,380524
+2018/2/6,16.55,16.68,16.5,16.56,16.56,-2.82%,1212262
+2018/2/7,16.55,16.62,16.2,16.25,16.25,-1.87%,690740
+2018/2/8,16.28,16.31,16.06,16.07,16.07,-1.11%,183370
+2018/2/9,16,16.03,15.65,15.8,15.8,-1.68%,888785
+2018/2/12,15.93,16,15.86,15.88,15.88,0.51%,1101211
+2018/2/13,15.82,15.93,15.77,15.91,15.91,0.19%,456693
+2018/2/14,15.83,16.2,15.76,16.17,16.17,1.63%,818502
+2018/2/15,16.11,16.29,15.99,16.28,16.28,0.68%,1339300
+2018/2/16,16.24,16.36,16.2,16.31,16.31,0.18%,848883
+2018/2/20,16.35,16.425,16.29,16.31,16.31,0.00%,2576314
+2018/2/21,16.28,16.38,16.25,16.27,16.27,-0.25%,3040121
+2018/2/22,16.34,16.53,16.3,16.47,16.47,1.23%,1498584
+2018/2/23,16.5,16.63,16.46,16.63,16.63,0.97%,587585
+2018/2/26,16.63,16.75,16.57,16.71,16.71,0.48%,1493841
+2018/2/27,16.69,16.69,16.52,16.53,16.53,-1.08%,273615
+2018/2/28,16.56,16.61,16.269,16.27,16.27,-1.57%,295669
+2018/3/1,16.2,16.31,16.06,16.31,16.31,0.25%,922677
+2018/3/2,16.19,16.295,16.08,16.29,16.29,-0.12%,328695
+2018/3/5,16.23,16.49,16.202,16.48,16.48,1.17%,389196
+2018/3/6,16.54,16.54,16.431,16.45,16.45,-0.18%,1222493
+2018/3/7,16.4,16.45,16.16,16.26,16.26,-1.16%,121275
+2018/3/8,16.23,16.29,16.065,16.13,16.13,-0.80%,474206
+2018/3/9,16.21,16.355,16.17,16.34,16.34,1.30%,174100
+2018/3/12,16.28,16.29,16.12,16.22,16.22,-0.73%,574543
+2018/3/13,16.2,16.355,16.13,16.18,16.18,-0.25%,175952
+2018/3/14,16.22,16.27,16.12,16.2,16.2,0.12%,155336
+2018/3/15,16.24,16.28,16.18,16.23,16.23,0.19%,156745
+2018/3/16,16.21,16.37,16.17,16.34,16.34,0.68%,217677
+2018/3/19,16.29,16.32,16.14,16.23,16.23,-0.67%,200005
+2018/3/20,16.37,16.474,16.34,16.39,16.39,0.99%,514334
+2018/3/21,16.53,16.75,16.5,16.72,16.72,2.01%,322603
+2018/3/22,16.58,16.6,16.51,16.52,16.52,-1.20%,675323
+2018/3/23,16.61,16.75,16.58,16.72,16.72,1.21%,281163
+2018/3/26,16.71,16.74,16.63,16.68,16.68,-0.24%,170896
+2018/3/27,16.73,16.75,16.57,16.59,16.59,-0.54%,320994
+2018/3/28,16.54,16.62,16.44,16.56,16.56,-0.18%,383808
+2018/3/29,16.54,16.72,16.52,16.65,16.65,0.54%,1037850
+2018/4/2,16.6,16.6,16.35,16.38,16.38,-1.62%,715945
+2018/4/3,16.45,16.5,16.397,16.44,16.44,0.37%,219716
+2018/4/4,16.11,16.445,16.02,16.43,16.43,-0.06%,421453
+2018/4/5,16.43,16.53,16.39,16.5,16.5,0.43%,166504
+2018/4/6,16.49,16.55,16.26,16.3,16.3,-1.21%,259188
+2018/4/9,16.45,16.61,16.45,16.57,16.57,1.66%,239067
+2018/4/10,16.77,16.98,16.77,16.96,16.96,2.35%,330754
+2018/4/11,16.98,17.22,16.97,17.08,17.08,0.71%,413751
+2018/4/12,17,17.159,16.98,17.15,17.15,0.41%,2194524
+2018/4/13,17.17,17.22,17.14,17.18,17.18,0.17%,267152
+2018/4/16,17.17,17.19,17.04,17.08,17.08,-0.58%,364983
+2018/4/17,17.02,17.09,16.96,17.07,17.07,-0.06%,215409
+2018/4/18,17.34,17.5,17.3,17.47,17.47,2.34%,446705
+2018/4/19,17.52,17.55,17.358,17.39,17.39,-0.46%,401284
+2018/4/20,17.28,17.43,17.225,17.38,17.38,-0.06%,308127
+2018/4/23,17.23,17.45,17.19,17.44,17.44,0.35%,1824533
+2018/4/24,17.38,17.485,17.244,17.27,17.27,-0.97%,225366
+2018/4/25,17.26,17.34,17.2,17.33,17.33,0.35%,198300
+2018/4/26,17.44,17.44,17.32,17.4,17.4,0.40%,341784
+2018/4/27,17.36,17.4,17.3,17.37,17.37,-0.17%,2264016
+2018/4/30,17.29,17.57,17.27,17.42,17.42,0.29%,2999783
+2018/5/1,17.38,17.38,17.21,17.31,17.31,-0.63%,1085279
+2018/5/2,17.27,17.389,17.23,17.33,17.33,0.12%,466174
+2018/5/3,17.28,17.45,17.24,17.45,17.45,0.69%,1698635
+2018/5/4,17.42,17.65,17.42,17.62,17.62,0.97%,281296
+2018/5/7,17.71,17.76,17.56,17.6,17.6,-0.11%,350282
+2018/5/8,17.68,17.72,17.28,17.65,17.65,0.28%,520925
+2018/5/9,17.76,17.89,17.74,17.85,17.85,1.13%,303588
+2018/5/10,17.86,17.93,17.76,17.91,17.91,0.34%,566024
+2018/5/11,17.88,17.88,17.77,17.78,17.78,-0.73%,282500
+2018/5/14,17.8,17.91,17.8,17.91,17.91,0.73%,240011
+2018/5/15,17.88,17.95,17.781,17.9,17.9,-0.06%,245649
+2018/5/16,17.86,18,17.84,17.98,17.98,0.45%,387145
+2018/5/17,18.03,18.16,17.99,18.03,18.03,0.28%,242676
+2018/5/18,18.02,18.08,17.96,17.98,17.98,-0.28%,241504
+2018/5/21,18.05,18.16,18,18.15,18.15,0.95%,216555
+2018/5/22,18.23,18.31,18.14,18.16,18.16,0.06%,288591
+2018/5/23,18.13,18.21,18.031,18.18,18.18,0.11%,187834
+2018/5/24,18.23,18.23,18.06,18.07,18.07,-0.61%,235162
+2018/5/25,17.84,17.84,17.66,17.72,17.72,-1.94%,410195
+2018/5/29,17.6,17.71,17.44,17.54,17.54,-1.02%,1970097
+2018/5/30,17.58,17.83,17.58,17.83,17.83,1.65%,403566
+2018/5/31,17.79,17.889,17.62,17.69,17.69,-0.79%,732101
+2018/6/1,17.57,17.61,17.5,17.51,17.51,-1.02%,610461
+2018/6/4,17.48,17.5,17.29,17.32,17.32,-1.09%,589210
+2018/6/5,17.2,17.37,17.18,17.35,17.35,0.17%,441803
+2018/6/6,17.35,17.42,17.255,17.39,17.39,0.23%,555326
+2018/6/7,17.49,17.561,17.45,17.55,17.55,0.92%,427131
+2018/6/8,17.47,17.571,17.44,17.52,17.52,-0.17%,246378
+2018/6/11,17.4,17.55,17.4,17.48,17.48,-0.23%,792747
+2018/6/12,17.46,17.56,17.448,17.51,17.51,0.17%,181593
+2018/6/13,17.48,17.6,17.448,17.59,17.59,0.46%,332598
+2018/6/14,17.56,17.56,17.39,17.43,17.43,-0.91%,180418
+2018/6/15,17.31,17.31,17.02,17.03,17.03,-2.29%,450221
+2018/6/18,17.09,17.22,17.05,17.19,17.19,0.94%,347239
+2018/6/19,16.96,17.04,16.87,17.03,17.03,-0.93%,864658
+2018/6/20,17.13,17.13,16.94,17.03,17.03,0.00%,435867
+2018/6/21,16.91,17.04,16.89,16.97,16.97,-0.35%,306038
+2018/6/22,17.28,17.4,17.15,17.4,17.4,2.53%,307172
+2018/6/25,17.27,17.27,17.09,17.14,17.14,-1.49%,255482
+2018/6/26,17.2,17.44,17.1,17.4,17.4,1.52%,377127
+2018/6/27,17.57,17.74,17.56,17.63,17.63,1.32%,666115
+2018/6/28,17.67,17.81,17.66,17.67,17.67,0.23%,173723
+2018/6/29,17.79,17.96,17.79,17.91,17.91,1.36%,797634
+2018/7/2,17.85,17.85,17.64,17.66,17.66,-1.40%,542948
+2018/7/3,17.82,17.863,17.54,17.66,17.66,0.00%,306957
+2018/7/5,17.62,17.78,17.57,17.63,17.63,-0.17%,419559
+2018/7/6,17.52,17.7,17.48,17.68,17.68,0.28%,339406
+2018/7/9,17.73,17.77,17.64,17.76,17.76,0.45%,256613
+2018/7/10,17.79,17.856,17.68,17.75,17.75,-0.06%,564674
+2018/7/11,17.59,17.59,16.95,17.03,17.03,-4.06%,471942
+2018/7/12,17.04,17.14,16.9,17.12,17.12,0.53%,395296
+2018/7/13,17.1,17.3,17.09,17.18,17.18,0.35%,367732
+2018/7/16,16.97,16.97,16.71,16.78,16.78,-2.33%,392498
+2018/7/17,16.73,16.86,16.69,16.79,16.79,0.06%,511080
+2018/7/18,16.69,16.94,16.682,16.9,16.9,0.66%,279732
+2018/7/19,16.85,17.02,16.81,16.9,16.9,0.00%,239802
+2018/7/20,16.97,17.04,16.925,16.99,16.99,0.53%,260725
+2018/7/23,17.1,17.15,16.96,17.02,17.02,0.18%,384934
+2018/7/24,17.02,17.206,17.02,17.1,17.1,0.47%,182090
+2018/7/25,17.21,17.34,17.13,17.34,17.34,1.40%,182018
+2018/7/26,17.31,17.4,17.29,17.35,17.35,0.06%,218541
+2018/7/27,17.36,17.39,17.2,17.28,17.28,-0.40%,139734
+2018/7/30,17.41,17.499,17.394,17.41,17.41,0.75%,118250
+2018/7/31,17.4,17.4,17.25,17.26,17.26,-0.86%,430921
+2018/8/1,17.06,17.15,16.96,17.03,17.03,-1.33%,1292694
+2018/8/2,16.98,17.23,16.95,17.18,17.18,0.88%,574351
+2018/8/3,17.16,17.24,17.09,17.2,17.2,0.12%,412388
+2018/8/6,17.22,17.37,17.21,17.23,17.23,0.17%,537452
+2018/8/7,17.34,17.4,17.3,17.31,17.31,0.46%,456104
+2018/8/8,17.27,17.27,16.95,17.01,17.01,-1.73%,660162
+2018/8/9,17.06,17.11,16.96,16.97,16.97,-0.24%,434752
+2018/8/10,17.02,17.16,16.99,17.02,17.02,0.29%,492360
+2018/8/13,16.94,16.99,16.7,16.95,16.95,-0.41%,293680
+2018/8/14,17.11,17.11,16.89,16.94,16.94,-0.06%,290776
+2018/8/15,16.78,16.78,16.49,16.56,16.56,-2.24%,480982
+2018/8/16,16.65,16.71,16.62,16.7,16.7,0.85%,265097
+2018/8/17,16.83,16.88,16.71,16.82,16.82,0.72%,143103
+2018/8/20,16.83,16.88,16.78,16.83,16.83,0.06%,240750
+2018/8/21,16.94,16.97,16.853,16.89,16.89,0.36%,281857
+2018/8/22,17.08,17.17,16.98,17.13,17.13,1.42%,227536
+2018/8/23,17.09,17.12,17.02,17.08,17.08,-0.29%,202410
+2018/8/24,17.31,17.349,17.19,17.24,17.24,0.94%,136286
+2018/8/27,17.27,17.32,17.25,17.32,17.32,0.46%,134091
+2018/8/28,17.36,17.38,17.2,17.23,17.23,-0.52%,129407
+2018/8/29,17.33,17.46,17.27,17.46,17.46,1.33%,190970
+2018/8/30,17.48,17.5,17.4,17.44,17.44,-0.11%,105298
+2018/8/31,17.49,17.54,17.43,17.44,17.44,0.00%,373205
+2018/9/4,17.52,17.529,17.31,17.36,17.36,-0.46%,537225
+2018/9/5,17.34,17.38,17.23,17.26,17.26,-0.58%,179757
+2018/9/6,17.3,17.309,17,17.14,17.14,-0.70%,270638
+2018/9/7,17.03,17.19,17.01,17.19,17.19,0.29%,95449
+2018/9/10,17.29,17.32,17.17,17.2,17.2,0.06%,167421
+2018/9/11,17.21,17.42,17.167,17.4,17.4,1.16%,119042
+2018/9/12,17.48,17.64,17.48,17.51,17.51,0.63%,292046
+2018/9/13,17.45,17.46,17.24,17.31,17.31,-1.14%,289449
+2018/9/14,17.3,17.41,17.17,17.28,17.28,-0.17%,156153
+2018/9/17,17.34,17.376,17.21,17.24,17.24,-0.23%,146095
+2018/9/18,17.41,17.52,17.335,17.43,17.43,1.10%,169452
+2018/9/19,17.45,17.58,17.402,17.57,17.57,0.80%,166913
+2018/9/20,17.63,17.63,17.49,17.55,17.55,-0.11%,141823
+2018/9/21,17.73,17.78,17.53,17.63,17.63,0.46%,228591
+2018/9/24,17.83,17.94,17.82,17.89,17.89,1.47%,256068
+2018/9/25,17.99,18,17.9,17.95,17.95,0.34%,110761
+2018/9/26,17.87,17.95,17.83,17.83,17.83,-0.67%,163499
+2018/9/27,17.91,17.94,17.85,17.93,17.93,0.56%,221373
+2018/9/28,17.94,18.18,17.94,18.11,18.11,1.00%,876528
+2018/10/1,18.12,18.53,18.12,18.5,18.5,2.15%,787940
+2018/10/2,18.53,18.58,18.48,18.53,18.53,0.16%,502659
+2018/10/3,18.54,18.81,18.43,18.72,18.72,1.03%,594024
+2018/10/4,18.71,18.71,18.36,18.46,18.46,-1.39%,251972
+2018/10/5,18.42,18.52,18.37,18.42,18.42,-0.22%,532930
+2018/10/8,18.29,18.4,18.25,18.39,18.39,-0.16%,283393
+2018/10/9,18.47,18.55,18.34,18.52,18.52,0.71%,415606
+2018/10/10,18.47,18.47,18.12,18.13,18.13,-2.11%,764995
+2018/10/11,18,18.03,17.78,17.83,17.83,-1.65%,569036
+2018/10/12,17.97,18.01,17.78,17.94,17.94,0.62%,493111
+2018/10/15,17.99,18.06,17.89,18.02,18.02,0.45%,416177
+2018/10/16,18,18.152,17.952,18.08,18.08,0.33%,3052226
+2018/10/17,18.01,18.01,17.77,17.86,17.86,-1.22%,316536
+2018/10/18,17.66,17.761,17.61,17.62,17.62,-1.34%,420355
+2018/10/19,17.78,17.84,17.69,17.75,17.75,0.74%,398635
+2018/10/22,17.71,17.78,17.61,17.78,17.78,0.17%,208635
+2018/10/23,17.5,17.52,17.21,17.31,17.31,-2.64%,418995
+2018/10/24,17.4,17.47,17.22,17.24,17.24,-0.40%,688261
+2018/10/25,17.32,17.418,17.29,17.33,17.33,0.52%,468516
+2018/10/26,17.25,17.53,17.22,17.5,17.5,0.98%,463436
+2018/10/29,17.42,17.45,17.25,17.28,17.28,-1.26%,438408
+2018/10/30,17.14,17.28,17.09,17.18,17.18,-0.58%,446411
+2018/10/31,17.15,17.24,16.982,16.99,16.99,-1.11%,1001573
+2018/11/1,17.07,17.09,16.77,16.82,16.82,-1.00%,1181349
+2018/11/2,16.8,16.891,16.73,16.8,16.8,-0.12%,823712
+2018/11/5,16.96,17,16.79,16.8,16.8,0.00%,292139
+2018/11/6,16.84,16.88,16.57,16.7,16.7,-0.60%,371377
+2018/11/7,16.8,16.82,16.59,16.68,16.68,-0.12%,723614
+2018/11/8,16.61,16.66,16.467,16.5,16.5,-1.08%,468945
+2018/11/9,16.31,16.45,16.23,16.35,16.35,-0.91%,372219
+2018/11/12,16.48,16.576,16.25,16.28,16.28,-0.43%,3536499
+2018/11/13,16.22,16.28,15.71,15.77,15.77,-3.13%,2130085
+2018/11/14,16.07,16.21,16.01,16.1,16.1,2.09%,1132215
+2018/11/15,16.08,16.135,15.94,15.95,15.95,-0.93%,844793
+2018/11/16,16.17,16.28,15.953,16.14,16.14,1.19%,567111
+2018/11/19,16.02,16.23,15.89,16.17,16.17,0.19%,483889
+2018/11/20,15.93,15.995,15.41,15.54,15.54,-3.90%,1056947
+2018/11/21,15.68,15.9,15.63,15.66,15.66,0.77%,747162
+2018/11/23,15.16,15.21,15.03,15.14,15.14,-3.32%,1000122
+2018/11/26,15.14,15.232,15.12,15.17,15.17,0.20%,1533832
+2018/11/27,15.16,15.22,14.93,15.12,15.12,-0.33%,1944783
+2018/11/28,15.1,15.24,15,15.03,15.03,-0.60%,1256723
+2018/11/29,15.14,15.28,15.07,15.17,15.17,0.93%,757935
+2018/11/30,15,15.21,14.89,15.11,15.11,-0.40%,4986369
+2018/12/3,15.49,15.52,15.31,15.46,15.46,2.32%,997687
+2018/12/4,15.54,15.61,15.45,15.46,15.46,0.00%,2336833
+2018/12/6,15.46,15.46,14.97,15.25,15.25,-1.36%,1335613
+2018/12/7,15.6,15.73,15.434,15.47,15.47,1.44%,783589
+2018/12/10,15.3,15.375,15.13,15.17,15.17,-1.94%,515861
+2018/12/11,15.36,15.38,15.17,15.25,15.25,0.53%,524021
+2018/12/12,15.3,15.38,15.13,15.14,15.14,-0.72%,486666
+2018/12/13,15.13,15.43,15.09,15.39,15.39,1.65%,488379
+2018/12/14,15.28,15.28,15.055,15.09,15.09,-1.95%,580503
+2018/12/17,15.1,15.12,14.763,14.79,14.79,-1.99%,621041
+2018/12/18,14.76,14.79,14.34,14.4,14.4,-2.64%,878941
+2018/12/19,14.46,14.65,14.42,14.47,14.47,0.49%,748490
+2018/12/20,14.39,14.48,14.2,14.27,14.27,-1.38%,695409
+2018/12/21,14.11,14.21,14.05,14.1,14.1,-1.19%,1322521
+2018/12/24,14.02,14.06,13.85,13.86,13.86,-1.70%,660761
+2018/12/26,13.69,14.285,13.5,14.27,14.27,2.96%,1063662
+2018/12/27,14.01,14.08,13.89,14.07,14.07,-1.40%,953372
+2018/12/28,13.94,14.03,13.86,13.97,13.97,-0.71%,1564672
+2018/12/31,14.02,14.03,13.82,14.02,14.02,0.36%,3032500
+2019/1/2,13.82,14.32,13.78,14.09,14.09,0.50%,713122
+2019/1/3,14.23,14.24,13.972,14.24,14.24,1.06%,523823
+2019/1/4,14.45,14.59,14.36,14.45,14.45,1.47%,446425
+2019/1/7,14.53,14.7,14.49,14.51,14.51,0.42%,343375
+2019/1/8,14.65,14.735,14.59,14.7,14.7,1.31%,280631
+2019/1/9,14.94,15.13,14.84,15.11,15.11,2.79%,647820
+2019/1/10,15,15.13,14.95,15.1,15.1,-0.07%,1327973
+2019/1/11,15.05,15.1,14.92,15.01,15.01,-0.60%,335961
+2019/1/14,14.95,15.04,14.84,14.87,14.87,-0.93%,360681
+2019/1/15,14.99,15.07,14.95,15.03,15.03,1.08%,279224
+2019/1/16,15.08,15.12,14.98,15.1,15.1,0.47%,464650
+2019/1/17,15.01,15.17,14.92,15.14,15.14,0.26%,1538528
+2019/1/18,15.17,15.363,15.12,15.32,15.32,1.19%,1017212
+2019/1/22,15.14,15.165,14.99,15.13,15.13,-1.24%,3206572
+2019/1/23,15.19,15.2,14.97,15.1,15.1,-0.20%,1812567
+2019/1/24,15.07,15.17,15.05,15.14,15.14,0.26%,458434
+2019/1/25,15.15,15.24,15.105,15.22,15.22,0.53%,515828
+2019/1/28,14.95,14.96,14.84,14.92,14.92,-1.97%,1408364
+2019/1/29,15.06,15.195,15.06,15.13,15.13,1.41%,1973839
+2019/1/30,15.27,15.35,15.21,15.27,15.27,0.93%,1280992
+2019/1/31,15.38,15.42,15.12,15.19,15.19,-0.52%,2975560
+2019/2/1,15.21,15.41,15.21,15.4,15.4,1.38%,1481550
+2019/2/4,15.24,15.38,15.12,15.37,15.37,-0.19%,1040037
+2019/2/5,15.25,15.36,15.22,15.27,15.27,-0.65%,656449
+2019/2/6,15.18,15.345,15.16,15.3,15.3,0.20%,1071745
+2019/2/7,15.24,15.26,14.96,15.09,15.09,-1.37%,1012255
+2019/2/8,15.17,15.17,15.03,15.13,15.13,0.27%,530244
+2019/2/11,15,15.07,14.905,15.04,15.04,-0.59%,755414
+2019/2/12,15.26,15.28,15.13,15.16,15.16,0.80%,340038
+2019/2/13,15.25,15.35,15.25,15.3,15.3,0.92%,415944
+2019/2/14,15.26,15.38,15.2,15.38,15.38,0.52%,464693
+2019/2/15,15.52,15.66,15.487,15.66,15.66,1.82%,892965
+2019/2/19,15.58,15.66,15.541,15.64,15.64,-0.13%,295159
+2019/2/20,15.58,15.8,15.58,15.74,15.74,0.64%,323359
+2019/2/21,15.8,15.8,15.72,15.79,15.79,0.32%,353885
+2019/2/22,15.9,15.9,15.8,15.82,15.82,0.19%,425456
+2019/2/25,15.68,15.69,15.466,15.5,15.5,-2.02%,578699
+2019/2/26,15.51,15.6,15.5,15.58,15.58,0.52%,465490
+2019/2/27,15.66,15.79,15.63,15.74,15.74,1.03%,712110
+2019/2/28,15.75,15.79,15.67,15.72,15.72,-0.13%,593755
+2019/3/1,15.72,15.76,15.46,15.54,15.54,-1.15%,530042
+2019/3/4,15.66,15.73,15.52,15.61,15.61,0.45%,461395
+2019/3/5,15.7,15.7,15.58,15.66,15.66,0.32%,273457
+2019/3/6,15.63,15.64,15.51,15.59,15.59,-0.45%,294032
+2019/3/7,15.63,15.662,15.565,15.61,15.61,0.13%,339718
+2019/3/8,15.37,15.57,15.29,15.57,15.57,-0.26%,239071
+2019/3/11,15.65,15.66,15.56,15.63,15.63,0.39%,345353
+2019/3/12,15.72,15.748,15.63,15.68,15.68,0.32%,371152
+2019/3/13,15.76,15.88,15.76,15.87,15.87,1.21%,345318
+2019/3/14,15.89,15.93,15.84,15.85,15.85,-0.13%,234744
+2019/3/15,15.73,15.9,15.73,15.87,15.87,0.13%,255962
+2019/3/18,15.95,15.99,15.87,15.99,15.99,0.76%,480351
+2019/3/19,16.03,16.06,15.91,15.97,15.97,-0.13%,478211
+2019/3/20,16,16.18,15.97,16.18,16.18,1.31%,424489
+2019/3/21,16.11,16.165,16.06,16.1,16.1,-0.49%,320917
+2019/3/22,15.99,16.016,15.84,15.94,15.94,-0.99%,361059
+2019/3/25,15.92,16.04,15.85,15.98,15.98,0.25%,732181
+2019/3/26,16.11,16.14,16.035,16.08,16.08,0.63%,367233
+2019/3/27,16.08,16.08,15.88,15.97,15.97,-0.68%,409409
+2019/3/28,15.79,15.935,15.79,15.93,15.93,-0.25%,423394
+2019/3/29,16.07,16.08,15.93,15.95,15.95,0.13%,2559884
+2019/4/1,16.05,16.194,16.045,16.18,16.18,1.44%,1046085
+2019/4/2,16.18,16.31,16.17,16.3,16.3,0.74%,289693
+2019/4/3,16.3,16.344,16.243,16.33,16.33,0.18%,1149214
+2019/4/4,16.32,16.42,16.26,16.33,16.33,0.00%,255150
+2019/4/5,16.33,16.48,16.33,16.47,16.47,0.86%,346043
+2019/4/8,16.52,16.6,16.52,16.6,16.6,0.79%,444447
+2019/4/9,16.58,16.58,16.48,16.52,16.52,-0.48%,293289
+2019/4/10,16.58,16.68,16.56,16.64,16.64,0.73%,291314
+2019/4/11,16.6,16.63,16.47,16.53,16.53,-0.66%,307126
+2019/4/12,16.62,16.658,16.56,16.62,16.62,0.54%,277304
+2019/4/15,16.53,16.57,16.49,16.55,16.55,-0.42%,255674
+2019/4/16,16.5,16.58,16.44,16.57,16.57,0.12%,469057
+2019/4/17,16.58,16.6,16.48,16.49,16.49,-0.48%,7465024
+2019/4/18,16.55,16.55,16.455,16.55,16.55,0.36%,167246
+2019/4/22,16.73,16.83,16.72,16.76,16.76,1.27%,346918
+2019/4/23,16.76,16.82,16.735,16.79,16.79,0.18%,259403
+2019/4/24,16.78,16.79,16.68,16.69,16.69,-0.60%,622027
+2019/4/25,16.69,16.71,16.572,16.59,16.59,-0.60%,536447
+2019/4/26,16.5,16.5,16.233,16.31,16.31,-1.69%,841719
+2019/4/29,16.35,16.39,16.28,16.35,16.35,0.25%,379766
+2019/4/30,16.47,16.47,16.315,16.39,16.39,0.24%,1529315
+2019/5/1,16.42,16.424,16.267,16.4,16.4,0.06%,992166
+2019/5/2,16.23,16.23,16.05,16.14,16.14,-1.59%,318879
+2019/5/3,16.21,16.287,16.17,16.17,16.17,0.19%,276011
+2019/5/6,16.07,16.268,16.05,16.25,16.25,0.49%,253850
+2019/5/7,16.03,16.068,15.9,15.96,15.96,-1.78%,179206
+2019/5/8,15.98,16.11,15.96,16.04,16.04,0.50%,139425
+2019/5/9,15.97,16,15.85,15.96,15.96,-0.50%,330300
+2019/5/10,15.96,16.06,15.96,16.01,16.01,0.31%,540403
+2019/5/13,16.18,16.201,15.85,15.86,15.86,-0.94%,138672
+2019/5/14,16.02,16.15,16.016,16.09,16.09,1.45%,307583
+2019/5/15,16.09,16.28,16.09,16.24,16.24,0.93%,258674
+2019/5/16,16.37,16.47,16.36,16.44,16.44,1.23%,169583
+2019/5/17,16.39,16.437,16.28,16.31,16.31,-0.79%,86194
+2019/5/20,16.37,16.45,16.305,16.34,16.34,0.18%,128552
+2019/5/21,16.38,16.4,16.296,16.34,16.34,0.00%,89179
+2019/5/22,16.24,16.27,16.027,16.05,16.05,-1.77%,217607
+2019/5/23,15.8,15.801,15.53,15.62,15.62,-2.68%,402011
+2019/5/24,15.76,15.8,15.59,15.8,15.8,1.15%,341616
+2019/5/28,15.98,15.99,15.87,15.9,15.9,0.63%,5417063
+2019/5/29,15.84,15.9,15.66,15.86,15.86,-0.25%,325293
+2019/5/30,15.87,15.88,15.515,15.56,15.56,-1.89%,476210
+2019/5/31,15.3,15.37,14.97,15.01,15.01,-3.53%,2581780
+2019/6/3,15.14,15.16,14.88,14.9,14.9,-0.73%,464160
+2019/6/4,14.95,15.06,14.88,15.05,15.05,1.01%,271202
+2019/6/5,14.94,14.94,14.59,14.73,14.73,-2.13%,412260
+2019/6/6,14.74,15,14.68,15,15,1.83%,892311
+2019/6/7,14.9,15.105,14.88,15.04,15.04,0.27%,622292
+2019/6/10,15,15.12,14.95,15,15,-0.27%,383948
+2019/6/11,15.03,15.1,14.97,15.06,15.06,0.40%,660647
+2019/6/12,14.9,14.95,14.71,14.74,14.74,-2.12%,433268
+2019/6/13,15.07,15.07,14.87,14.95,14.95,1.42%,372678
+2019/6/14,15.01,15.09,14.96,15.03,15.03,0.54%,560845
+2019/6/17,14.98,15.04,14.9,14.94,14.94,-0.60%,312168
+2019/6/18,15,15.25,14.99,15.18,15.18,1.61%,534159
+2019/6/19,15.06,15.2,15.05,15.19,15.19,0.07%,410306
+2019/6/20,15.46,15.58,15.433,15.53,15.53,2.24%,232154
+2019/6/21,15.58,15.63,15.55,15.6,15.6,0.45%,3301645
+2019/6/24,15.62,15.655,15.5,15.64,15.64,0.26%,177562
+2019/6/25,15.71,15.76,15.64,15.67,15.67,0.19%,3311499
+2019/6/26,15.85,15.995,15.83,15.88,15.88,1.34%,637448
+2019/6/27,15.91,15.94,15.86,15.88,15.88,0.00%,272045
+2019/6/28,15.93,15.95,15.6,15.65,15.65,-1.45%,4183715
+2019/7/1,15.92,15.92,15.6,15.72,15.72,0.45%,453970
+2019/7/2,15.65,15.69,15.29,15.33,15.33,-2.48%,830662
+2019/7/3,15.45,15.5,15.39,15.49,15.49,1.04%,352059
+2019/7/5,15.53,15.62,15.52,15.61,15.61,0.77%,306303
+2019/7/8,15.66,15.725,15.535,15.54,15.54,-0.45%,250376
+2019/7/9,15.51,15.64,15.49,15.64,15.64,0.64%,212188
+2019/7/10,15.9,16.103,15.89,16.07,16.07,2.75%,289054
+2019/7/11,16.1,16.15,16.031,16.1,16.1,0.19%,315191
+2019/7/12,16.09,16.16,16.06,16.14,16.14,0.25%,207750
+2019/7/15,16.15,16.15,15.92,15.94,15.94,-1.24%,230543
+2019/7/16,15.95,16.02,15.58,15.73,15.73,-1.32%,325781
+2019/7/17,15.79,15.79,15.53,15.55,15.55,-1.14%,194242
+2019/7/18,15.53,15.55,15.22,15.39,15.39,-1.03%,337315
+2019/7/19,15.42,15.53,15.34,15.52,15.52,0.84%,210193
+2019/7/22,15.47,15.52,15.44,15.49,15.49,-0.19%,145650
+2019/7/23,15.48,15.605,15.404,15.58,15.58,0.58%,199623
+2019/7/24,15.63,15.721,15.4,15.49,15.49,-0.58%,256686
+2019/7/25,15.57,15.61,15.44,15.44,15.44,-0.32%,329461
+2019/7/26,15.43,15.5,15.395,15.44,15.44,0.00%,77448
+2019/7/29,15.51,15.55,15.4,15.55,15.55,0.71%,226095
+2019/7/30,15.54,15.68,15.51,15.65,15.65,0.64%,231488
+2019/7/31,15.73,15.76,15.55,15.58,15.58,-0.45%,498840
+2019/8/1,15.46,15.47,14.87,15,15,-3.72%,502420
+2019/8/2,15.2,15.217,15.06,15.07,15.07,0.47%,156396
+2019/8/5,14.7,15.04,14.7,14.91,14.91,-1.06%,173197
+2019/8/6,14.99,15.002,14.73,14.78,14.78,-0.87%,399742
+2019/8/7,14.54,14.593,14.33,14.56,14.56,-1.49%,523166
+2019/8/8,14.56,14.72,14.54,14.68,14.68,0.82%,225149
+2019/8/9,14.85,14.94,14.83,14.85,14.85,1.16%,271235
+2019/8/12,14.88,14.9,14.71,14.74,14.74,-0.74%,1623212
+2019/8/13,14.6,15.12,14.58,15.03,15.03,1.97%,1024062
+2019/8/14,14.79,14.86,14.654,14.76,14.76,-1.80%,682390
+2019/8/15,14.71,14.775,14.625,14.69,14.69,-0.47%,423839
+2019/8/16,14.67,14.76,14.67,14.72,14.72,0.20%,495012
+2019/8/19,14.79,14.88,14.765,14.86,14.86,0.95%,573665
+2019/8/20,14.85,14.92,14.75,14.87,14.87,0.07%,432918
+2019/8/21,15.01,15.05,14.86,14.9,14.9,0.20%,392900
+2019/8/22,14.91,14.96,14.75,14.81,14.81,-0.60%,593812
+2019/8/23,14.63,14.74,14.51,14.6,14.6,-1.42%,485370
+2019/8/26,14.77,14.81,14.58,14.61,14.61,0.07%,403089
+2019/8/27,14.7,14.76,14.6,14.74,14.74,0.89%,311265
+2019/8/28,14.94,14.99,14.86,14.93,14.93,1.29%,337368
+2019/8/29,14.93,15.06,14.917,15.02,15.02,0.60%,301491
+2019/8/30,15,15,14.71,14.82,14.82,-1.33%,3225879
+2019/9/3,14.52,14.65,14.48,14.63,14.63,-1.28%,1058729
+2019/9/4,14.87,15.086,14.87,15.05,15.05,2.87%,381561
+2019/9/5,15.14,15.255,15.01,15.04,15.04,-0.07%,312587
+2019/9/6,14.87,15.13,14.84,15.06,15.06,0.13%,230106
+2019/9/9,15.17,15.32,15.165,15.28,15.28,1.46%,359025
+2019/9/10,15.31,15.423,15.26,15.3,15.3,0.13%,723526
+2019/9/11,15.32,15.36,15.03,15.11,15.11,-1.24%,574071
+2019/9/12,14.83,15.04,14.8,15.03,15.03,-0.53%,220245
+2019/9/13,15.08,15.09,15.02,15.05,15.05,0.13%,237706
+2019/9/16,15.81,16.26,15.78,16.07,16.07,6.78%,262318
+2019/9/17,16.03,16.11,15.52,15.6,15.6,-2.92%,688996
+2019/9/18,15.51,15.59,15.43,15.5,15.5,-0.64%,286385
+2019/9/19,15.62,15.67,15.54,15.6,15.6,0.65%,156486
+2019/9/20,15.64,15.66,15.49,15.57,15.57,-0.19%,7670072
+2019/9/23,15.58,15.64,15.51,15.62,15.62,0.32%,186936
+2019/9/24,15.54,15.55,15.35,15.36,15.36,-1.66%,514643
+2019/9/25,15.19,15.332,15.155,15.33,15.33,-0.20%,264055
+2019/9/26,15.28,15.35,15.15,15.32,15.32,-0.07%,266998
+2019/9/27,15.16,15.35,15.14,15.21,15.21,-0.72%,230213
+2019/9/30,15.13,15.2,15,15.05,15.05,-1.05%,660137
+2019/10/1,15.1,15.105,14.905,14.98,14.98,-0.47%,163635
+2019/10/2,14.97,14.97,14.71,14.78,14.78,-1.34%,272608
+2019/10/3,14.65,14.82,14.56,14.79,14.79,0.07%,415359
+2019/10/4,14.91,14.95,14.79,14.88,14.88,0.61%,218876
+2019/10/7,14.95,15.03,14.84,14.88,14.88,0.00%,100001
+2019/10/8,14.74,14.91,14.73,14.84,14.84,-0.27%,325378
+2019/10/9,15.05,15.07,14.89,14.92,14.92,0.54%,127583
+2019/10/10,15.03,15.04,14.94,15.01,15.01,0.60%,217979
+2019/10/11,15.08,15.28,15.08,15.26,15.26,1.67%,216581
+2019/10/14,15.08,15.14,15.02,15.09,15.09,-1.11%,167365
+2019/10/15,15.07,15.17,15.02,15.05,15.05,-0.27%,153669
+2019/10/16,15,15.16,15,15.12,15.12,0.47%,326944
+2019/10/17,15.08,15.2,15.03,15.2,15.2,0.53%,145786
+2019/10/18,15.2,15.25,15.09,15.16,15.16,-0.26%,166098
+2019/10/21,15.02,15.12,15.01,15.09,15.09,-0.46%,174143
+2019/10/22,15.2,15.26,15.12,15.15,15.15,0.40%,185157
+2019/10/23,15.1,15.41,15.098,15.39,15.39,1.58%,126627
+2019/10/24,15.39,15.5,15.39,15.47,15.47,0.52%,162444
+2019/10/25,15.44,15.54,15.36,15.53,15.53,0.39%,130072
+2019/10/28,15.56,15.573,15.4,15.46,15.46,-0.45%,109870
+2019/10/29,15.34,15.495,15.31,15.41,15.41,-0.32%,136335
+2019/10/30,15.42,15.45,15.3,15.32,15.32,-0.58%,213204
+2019/10/31,15.23,15.259,15.11,15.17,15.17,-0.98%,274991
+2019/11/1,15.32,15.57,15.32,15.55,15.55,2.50%,174731
+2019/11/4,15.69,15.75,15.62,15.65,15.65,0.64%,194437
+2019/11/5,15.7,15.77,15.69,15.75,15.75,0.64%,198202
+2019/11/6,15.75,15.8,15.521,15.58,15.58,-1.08%,286107
+2019/11/7,15.68,15.7,15.56,15.57,15.57,-0.06%,167166
+2019/11/8,15.42,15.65,15.35,15.64,15.64,0.45%,158854
+2019/11/11,15.47,15.6,15.45,15.51,15.51,-0.83%,146340
+2019/11/12,15.54,15.59,15.47,15.52,15.52,0.06%,131555
+2019/11/13,15.45,15.58,15.427,15.55,15.55,0.19%,147192
+2019/11/14,15.6,15.61,15.46,15.51,15.51,-0.26%,165619
+2019/11/15,15.47,15.66,15.47,15.61,15.61,0.64%,96972
+2019/11/18,15.5,15.53,15.37,15.39,15.39,-1.41%,253605
+2019/11/19,15.29,15.306,15.174,15.21,15.21,-1.17%,422814
+2019/11/20,15.21,15.47,15.21,15.41,15.41,1.31%,294367
+2019/11/21,15.49,15.64,15.49,15.62,15.62,1.36%,132547
+2019/11/22,15.62,15.66,15.51,15.58,15.58,-0.26%,104728
+2019/11/25,15.53,15.62,15.485,15.61,15.61,0.19%,374393
+2019/11/26,15.62,15.69,15.57,15.67,15.67,0.38%,274794
+2019/11/27,15.66,15.68,15.55,15.6,15.6,-0.45%,82482
+2019/11/29,15.46,15.46,15.21,15.23,15.23,-2.37%,119914
+2019/12/2,15.35,15.38,15.23,15.26,15.26,0.20%,267808
+2019/12/3,15.24,15.37,15.19,15.29,15.29,0.20%,285962
+2019/12/4,15.5,15.6,15.49,15.57,15.57,1.83%,217775
+2019/12/5,15.63,15.68,15.56,15.59,15.59,0.13%,365336
+2019/12/6,15.55,15.8,15.55,15.71,15.71,0.77%,199078
+2019/12/9,15.64,15.71,15.619,15.68,15.68,-0.19%,114551
+2019/12/10,15.69,15.763,15.68,15.76,15.76,0.51%,150697
+2019/12/11,15.69,15.74,15.56,15.67,15.67,-0.57%,116983
+2019/12/12,15.7,15.85,15.68,15.81,15.81,0.89%,233313
+2019/12/13,15.88,16.02,15.825,15.88,15.88,0.44%,118665
+2019/12/16,16.02,16.08,16.015,16.06,16.06,1.13%,156085
+2019/12/17,15.97,16.175,15.97,16.15,16.15,0.56%,1976383
+2019/12/18,16.06,16.2,16.05,16.15,16.15,0.00%,1411211
+2019/12/19,16.18,16.23,16.16,16.17,16.17,0.12%,232577
+2019/12/20,16.17,16.2,16.1,16.13,16.13,-0.25%,141425
+2019/12/23,16.01,16.17,16,16.17,16.17,0.25%,247231
+2019/12/24,16.1,16.25,16.1,16.24,16.24,0.43%,106112
+2019/12/26,16.29,16.39,16.265,16.39,16.39,0.92%,405127
+2019/12/27,16.41,16.41,16.335,16.38,16.38,-0.06%,512948
+2019/12/30,16.48,16.5,16.28,16.33,16.33,-0.31%,408706
+2019/12/31,16.24,16.32,16.19,16.21,16.21,-0.73%,1287618
+2020/1/2,16.39,16.39,16.195,16.29,16.29,0.49%,1537509
+2020/1/3,16.54,16.61,16.42,16.51,16.51,1.35%,429128
+2020/1/6,16.61,16.61,16.475,16.51,16.51,0.00%,280509
+2020/1/7,16.43,16.5,16.38,16.46,16.46,-0.30%,255345
+2020/1/8,16.44,16.45,15.98,16.15,16.15,-1.88%,834991
+2020/1/9,16.03,16.075,15.92,16.03,16.03,-0.74%,259720
+2020/1/10,16.05,16.07,15.98,16.02,16.02,-0.06%,207708
+2020/1/13,16.01,16.01,15.83,15.86,15.86,-1.00%,296177
+2020/1/14,15.96,15.997,15.92,15.95,15.95,0.57%,309233
+2020/1/15,15.92,15.92,15.774,15.87,15.87,-0.50%,264163
+2020/1/16,15.84,15.91,15.83,15.85,15.85,-0.13%,368164
+2020/1/17,15.88,15.93,15.83,15.91,15.91,0.38%,257180
+2020/1/21,15.83,15.88,15.79,15.81,15.81,-0.63%,165885
+2020/1/22,15.7,15.7,15.545,15.58,15.58,-1.45%,268777
+2020/1/23,15.39,15.43,15.3,15.41,15.41,-1.09%,243266
+2020/1/24,15.24,15.25,15.08,15.15,15.15,-1.69%,633746
+2020/1/27,14.88,14.89,14.74,14.79,14.79,-2.38%,310726
+2020/1/28,14.83,14.975,14.81,14.92,14.92,0.88%,260681
+2020/1/29,14.93,14.93,14.81,14.83,14.83,-0.60%,215601
+2020/1/30,14.61,14.71,14.51,14.68,14.68,-1.01%,599330
+2020/1/31,14.51,14.61,14.41,14.49,14.49,-1.29%,909929
+2020/2/3,14.17,14.43,14.135,14.16,14.16,-2.28%,1887549
+2020/2/4,14.32,14.357,14.14,14.18,14.18,0.14%,344217
+2020/2/5,14.44,14.54,14.37,14.44,14.44,1.83%,366234
+2020/2/6,14.36,14.46,14.3,14.46,14.46,0.14%,189973
+2020/2/7,14.38,14.45,14.335,14.37,14.37,-0.62%,172967
+2020/2/10,14.23,14.3,14.18,14.21,14.21,-1.11%,336366
+2020/2/11,14.35,14.39,14.24,14.3,14.3,0.63%,2921126
+2020/2/12,14.54,14.58,14.46,14.57,14.57,1.89%,2575990
+2020/2/13,14.57,14.64,14.53,14.58,14.58,0.07%,433846
+2020/2/14,14.68,14.71,14.59,14.67,14.67,0.62%,493620
+2020/2/18,14.59,14.735,14.59,14.73,14.73,0.41%,356105
+2020/2/19,14.86,14.95,14.78,14.92,14.92,1.29%,288661
+2020/2/20,14.97,15.04,14.9,14.9,14.9,-0.13%,249411
+2020/2/21,14.76,14.827,14.7,14.8,14.8,-0.67%,271026
+2020/2/24,14.38,14.43,14.25,14.37,14.37,-2.91%,202210
+2020/2/25,14.38,14.38,14.11,14.11,14.11,-1.81%,396488
+2020/2/26,14.06,14.174,13.833,13.89,13.89,-1.56%,436936
+2020/2/27,13.52,13.7,13.39,13.55,13.55,-2.45%,489557
+2020/2/28,13.3,13.36,13.1,13.36,13.36,-1.40%,471812
+2020/3/2,13.49,13.76,13.42,13.74,13.74,2.84%,1874023
+2020/3/3,13.81,14,13.62,13.75,13.75,0.07%,892830
+2020/3/4,13.88,13.91,13.665,13.72,13.72,-0.22%,439261
+2020/3/5,13.69,13.73,13.455,13.5,13.5,-1.60%,716530
+2020/3/6,13.21,13.23,12.74,12.83,12.83,-4.96%,908575
+2020/3/9,11.41,11.77,11.2,11.28,11.28,-12.08%,1859228
+2020/3/10,11.72,11.9,11.57,11.81,11.81,4.70%,1378428
+2020/3/11,11.64,11.71,11.46,11.5,11.5,-2.62%,804552
+2020/3/12,10.79,11.153,10.55,10.91,10.91,-5.13%,1318693
+2020/3/13,11.25,11.26,10.84,11.15,11.15,2.20%,846461
+2020/3/16,10.07,10.48,10,10.25,10.25,-8.07%,791240
+2020/3/17,10.23,10.38,10,10,10,-2.44%,851294
+2020/3/18,9.05,9.75,9.05,9.43,9.43,-5.70%,807964
+2020/3/19,9.49,10.02,9.37,9.86,9.86,4.56%,520476
+2020/3/20,9.98,9.99,9.28,9.64,9.64,-2.23%,1515147
+2020/3/23,9.56,9.71,9.46,9.66,9.66,0.21%,799826
+2020/3/24,9.7,10,9.7,9.94,9.94,2.90%,362509
+2020/3/25,9.95,10.09,9.77,9.97,9.97,0.30%,491325
+2020/3/26,9.96,9.98,9.69,9.82,9.82,-1.50%,1587310
+2020/3/27,9.64,9.64,9.51,9.61,9.61,-2.14%,1464245
+2020/3/30,9.42,9.42,9.24,9.35,9.35,-2.71%,1710806
+2020/3/31,9.42,9.48,9.28,9.3,9.3,-0.53%,7272693
+2020/4/1,9.2,9.2,9.02,9.13,9.13,-1.83%,1410683
+2020/4/2,9.27,10.1,9.17,9.66,9.66,5.81%,943124
+2020/4/3,10.1,10.41,9.87,10.18,10.18,5.38%,693374
+2020/4/6,10.01,10.1,9.88,10.04,10.04,-1.38%,1124770
+2020/4/7,10.26,10.26,9.79,9.92,9.92,-1.20%,688921
+2020/4/8,9.95,10.12,9.795,10.11,10.11,1.92%,1090787
+2020/4/9,10.28,10.42,9.71,9.87,9.87,-2.37%,283903
+2020/4/13,9.87,9.88,9.735,9.88,9.88,0.10%,571677
+2020/4/14,9.72,9.76,9.55,9.61,9.61,-2.73%,617311
+2020/4/15,9.36,9.426,9.24,9.36,9.36,-2.60%,726064
+2020/4/16,9.39,9.429,9.22,9.39,9.39,0.32%,1121529
+2020/4/17,9.36,9.41,9.27,9.34,9.34,-0.53%,557821
+2020/4/20,9.06,9.14,8.82,8.94,8.94,-4.28%,796730
+2020/4/21,9.1,9.1,7.5,8.01,8.01,-10.40%,824239
+2020/4/22,8.19,8.41,8.09,8.17,8.17,2.00%,1274118
+2020/4/23,8.41,8.63,8.28,8.42,8.42,3.06%,524111
+2020/4/24,8.41,8.44,8.21,8.35,8.35,-0.83%,785363
+2020/4/27,7.83,7.99,7.8,7.96,7.96,-4.67%,1194238
+2020/4/28,7.96,8.08,7.87,7.93,7.93,-0.38%,309346
+2020/4/29,8.12,8.22,8.09,8.14,8.14,2.65%,418182
+2020/4/30,8.33,8.5,8.18,8.48,8.48,4.18%,283999
+2020/5/1,8.5,8.5,8.36,8.48,8.48,0.00%,430920
+2020/5/4,8.44,8.67,8.4,8.64,8.64,1.89%,610879
+2020/5/5,8.86,9.06,8.86,9.06,9.06,4.86%,448594
+2020/5/6,8.95,8.95,8.71,8.85,8.85,-2.32%,1246566
+2020/5/7,9.17,9.195,8.85,8.87,8.87,0.23%,339897
+2020/5/8,9.03,9.09,8.93,9.09,9.09,2.48%,627577
+2020/5/11,9.1,9.12,8.86,8.96,8.96,-1.43%,257916
+2020/5/12,8.98,8.99,8.88,8.9,8.9,-0.67%,194510
+2020/5/13,8.9,8.925,8.72,8.78,8.78,-1.35%,607477
+2020/5/14,8.78,9.035,8.78,9.02,9.02,2.73%,243046
+2020/5/15,9.1,9.2,9.03,9.15,9.15,1.44%,150642
+2020/5/18,9.5,9.666,9.46,9.51,9.51,3.93%,201120
+2020/5/19,9.59,9.6,9.45,9.51,9.51,0.00%,535285
+2020/5/20,9.64,9.745,9.61,9.72,9.72,2.21%,1240131
+2020/5/21,9.78,9.82,9.62,9.69,9.69,-0.31%,380053
+2020/5/22,9.52,9.59,9.425,9.57,9.57,-1.24%,346445
+2020/5/26,9.73,9.77,9.61,9.66,9.66,0.94%,315387
+2020/5/27,9.59,9.63,9.45,9.57,9.57,-0.93%,488423
+2020/5/28,9.54,9.68,9.48,9.58,9.58,0.10%,303128
+2020/5/29,9.54,9.9,9.49,9.82,9.82,2.51%,541704
+2020/6/1,9.75,9.9,9.7,9.86,9.86,0.41%,1025953
+2020/6/2,9.96,10.05,9.94,10.02,10.02,1.62%,259827
+2020/6/3,10.03,10.11,9.94,10.03,10.03,0.10%,870945
+2020/6/4,10.05,10.15,10.01,10.11,10.11,0.80%,259231
+2020/6/5,10.48,10.48,10.345,10.4,10.4,2.87%,297310
+2020/6/8,10.37,10.39,10.24,10.27,10.27,-1.25%,534028
+2020/6/9,10.24,10.37,10.16,10.29,10.29,0.19%,125439
+2020/6/10,10.3,10.475,10.242,10.42,10.42,1.26%,131448
+2020/6/11,10.05,10.13,9.875,9.95,9.95,-4.51%,483325
+2020/6/12,10.04,10.11,9.91,10.03,10.03,0.80%,174535
+2020/6/15,9.79,10.11,9.76,10.11,10.11,0.80%,327112
+2020/6/16,10.24,10.339,10.07,10.24,10.24,1.29%,320135
+2020/6/17,10.2,10.25,10.112,10.19,10.19,-0.49%,227322
+2020/6/18,10.19,10.31,10.17,10.31,10.31,1.18%,233862
+2020/6/19,10.45,10.485,10.26,10.35,10.35,0.39%,258910
+2020/6/22,10.38,10.51,10.37,10.48,10.48,1.26%,156825
+2020/6/23,10.54,10.59,10.43,10.45,10.45,-0.29%,392919
+2020/6/24,10.39,10.415,10.07,10.14,10.14,-2.97%,412046
+2020/6/25,10.05,10.23,10.045,10.23,10.23,0.89%,130147
+2020/6/26,10.16,10.18,10.02,10.04,10.04,-1.86%,164699
+2020/6/29,10.18,10.34,10.15,10.31,10.31,2.69%,1151700
+2020/6/30,10.3,10.43,10.25,10.37,10.37,0.58%,345100
+2020/7/1,10.42,10.47,10.33,10.45,10.45,0.77%,583700
+2020/7/2,10.53,10.58,10.44,10.53,10.53,0.77%,254400
+2020/7/6,10.6,10.67,10.58,10.61,10.61,0.76%,313700
+2020/7/7,10.56,10.69,10.55,10.6,10.6,-0.09%,177100
+2020/7/8,10.64,10.72,10.61,10.71,10.71,1.04%,269200
+2020/7/9,10.72,10.73,10.55,10.58,10.58,-1.21%,250400
+2020/7/10,10.62,10.72,10.54,10.72,10.72,1.32%,444300
+2020/7/13,10.71,10.71,10.52,10.52,10.52,-1.87%,434600
+2020/7/14,10.45,10.66,10.45,10.6,10.6,0.76%,135500
+2020/7/15,10.64,10.76,10.58,10.71,10.71,1.04%,4899200
+2020/7/16,10.66,10.73,10.64,10.68,10.68,-0.28%,178400
+2020/7/17,10.67,10.68,10.57,10.65,10.65,-0.28%,3042400
+2020/7/20,10.61,10.65,10.5,10.65,10.65,0.00%,596008
+2020/7/21,10.85,10.89,10.79,10.81,10.81,1.50%,452562
+2020/7/22,10.77,10.88,10.74,10.82,10.82,0.09%,2115658
+2020/7/23,10.83,10.9,10.75,10.8,10.8,-0.18%,555737
+2020/7/24,10.8,10.81,10.71,10.81,10.81,0.09%,217260
+2020/7/27,10.81,10.86,10.69,10.85,10.85,0.37%,478357
+2020/7/28,10.8,10.8,10.74,10.77,10.77,-0.74%,166792
+2020/7/29,10.83,10.86,10.77,10.86,10.86,0.84%,196095
+2020/7/30,10.71,10.715,10.47,10.66,10.66,-1.84%,408732
+2020/7/31,10.72,10.75,10.635,10.75,10.75,0.84%,265095
+2020/8/3,10.79,10.91,10.76,10.86,10.86,1.02%,1346197
+2020/8/4,10.82,10.99,10.77,10.92,10.92,0.55%,877379
+2020/8/5,11.17,11.21,11.01,11.05,11.05,1.19%,580589
+2020/8/6,11.11,11.14,11.02,11.02,11.02,-0.27%,284676
+2020/8/7,10.99,10.99,10.84,10.91,10.91,-1.00%,328093
+2020/8/10,10.98,11.02,10.95,10.98,10.98,0.64%,407910
+2020/8/11,11.04,11.05,10.85,10.87,10.87,-1.00%,328430
+2020/8/12,10.95,11.05,10.94,11,11,1.20%,305201
+2020/8/13,11,11.04,10.98,11.03,11.03,0.27%,131636
+2020/8/14,11.02,11.05,10.98,11.03,11.03,0.00%,164802
+2020/8/17,11.06,11.19,11.06,11.19,11.19,1.45%,291443
+2020/8/18,11.16,11.22,11.12,11.16,11.16,-0.27%,225305
+2020/8/19,11.15,11.22,11.15,11.19,11.19,0.27%,260776
+2020/8/20,11.05,11.17,11.01,11.15,11.15,-0.36%,447058
+2020/8/21,11,11.06,10.94,11.06,11.06,-0.81%,243507
+2020/8/24,11.14,11.16,11.1,11.12,11.12,0.54%,247921
+2020/8/25,11.25,11.28,11.21,11.26,11.26,1.26%,258884
+2020/8/26,11.21,11.3,11.21,11.27,11.27,0.09%,196574
+2020/8/27,11.25,11.26,11.13,11.21,11.21,-0.53%,1005476
+2020/8/28,11.27,11.28,11.197,11.28,11.28,0.62%,146879
+2020/8/31,11.32,11.32,11.2,11.25,11.25,-0.27%,552620
+2020/9/1,11.28,11.34,11.23,11.28,11.28,0.27%,941731
+2020/9/2,11.19,11.21,11.025,11.05,11.05,-2.04%,303129
+2020/9/3,10.94,11.019,10.85,10.98,10.98,-0.63%,559224
+2020/9/4,10.95,10.97,10.8,10.83,10.83,-1.37%,297453
+2020/9/8,10.48,10.52,10.37,10.47,10.47,-3.32%,751729
+2020/9/9,10.48,10.65,10.46,10.61,10.61,1.34%,349607
+2020/9/10,10.57,10.635,10.452,10.47,10.47,-1.32%,599525
+2020/9/11,10.5,10.605,10.495,10.57,10.57,0.96%,184912
+2020/9/14,10.51,10.57,10.49,10.53,10.53,-0.38%,323325
+2020/9/15,10.55,10.65,10.52,10.61,10.61,0.76%,326658
+2020/9/16,10.75,10.855,10.72,10.84,10.84,2.17%,604094
+2020/9/17,10.77,10.99,10.76,10.98,10.98,1.29%,325434
+2020/9/18,11,11.03,10.95,11.01,11.01,0.27%,385321
+2020/9/21,10.87,10.87,10.626,10.75,10.75,-2.36%,269077
+2020/9/22,10.78,10.8,10.631,10.69,10.69,-0.56%,477869
+2020/9/23,10.69,10.8,10.63,10.63,10.63,-0.56%,322043
+2020/9/24,10.64,10.74,10.6,10.7,10.7,0.66%,805748
+2020/9/25,10.66,10.736,10.66,10.72,10.72,0.19%,218319
+2020/9/28,10.74,10.81,10.68,10.8,10.8,0.75%,190044
+2020/9/29,10.71,10.71,10.51,10.58,10.58,-2.04%,250509
+2020/9/30,10.63,10.8,10.61,10.75,10.75,1.61%,655833
+2020/10/1,10.63,10.65,10.43,10.55,10.55,-1.86%,1878786
+2020/10/2,10.34,10.48,10.301,10.37,10.37,-1.71%,400556
+2020/10/5,10.54,10.75,10.54,10.72,10.72,3.38%,402854
+2020/10/6,10.85,10.945,10.77,10.79,10.79,0.65%,756107
+2020/10/7,10.81,10.87,10.76,10.86,10.86,0.65%,155506
+2020/10/8,10.95,11.026,10.94,11,11,1.29%,288302
+2020/10/9,11.04,11.12,11.008,11.03,11.03,0.27%,203592
+2020/10/12,11.01,11.01,10.84,10.86,10.86,-1.54%,201095
+2020/10/13,10.9,10.95,10.86,10.92,10.92,0.55%,223820
+2020/10/14,10.96,11.055,10.96,11.03,11.03,1.01%,326973
+2020/10/15,10.85,11.1,10.85,11.09,11.09,0.54%,333010
+2020/10/16,11.08,11.08,10.978,11.03,11.03,-0.54%,280340
+2020/10/19,11.06,11.09,10.98,10.99,10.99,-0.36%,264758
+2020/10/20,10.98,11.14,10.97,11.09,11.09,0.91%,251415
+2020/10/21,11.05,11.11,10.94,10.98,10.98,-0.99%,187924
+2020/10/22,10.98,11.079,10.98,11.02,11.02,0.36%,176078
+2020/10/23,11.04,11.04,10.89,10.93,10.93,-0.82%,253318
+2020/10/26,10.8,10.85,10.7,10.75,10.75,-1.65%,299440
+2020/10/27,10.8,10.92,10.79,10.87,10.87,1.12%,251956
+2020/10/28,10.59,10.6,10.515,10.55,10.55,-2.94%,243422
+2020/10/29,10.29,10.44,10.2,10.41,10.41,-1.33%,224216
+2020/10/30,10.35,10.39,10.295,10.38,10.38,-0.29%,389159
+2020/11/2,10.34,10.56,10.31,10.55,10.55,1.64%,1607435
+2020/11/3,10.71,10.71,10.6,10.64,10.64,0.85%,366466
+2020/11/4,10.72,10.82,10.615,10.8,10.8,1.50%,277886
+2020/11/5,10.86,10.93,10.77,10.8,10.8,0.00%,221593
+2020/11/6,10.77,10.77,10.61,10.64,10.64,-1.48%,307158
+2020/11/9,11.07,11.1,10.92,10.92,10.92,2.63%,566745
+2020/11/10,11.06,11.19,11.04,11.18,11.18,2.38%,397383
+2020/11/11,11.3,11.31,11.15,11.16,11.16,-0.18%,510637
+2020/11/12,11.19,11.24,11.06,11.08,11.08,-0.72%,266345
+2020/11/13,11.07,11.08,10.985,11.01,11.01,-0.63%,263410
+2020/11/16,11.2,11.2,11.11,11.14,11.14,1.18%,292436
+2020/11/17,11.18,11.19,11.08,11.18,11.18,0.36%,206149
+2020/11/18,11.24,11.3,11.2,11.21,11.21,0.27%,319475
+2020/11/19,11.17,11.2,11.114,11.2,11.2,-0.09%,547917
+2020/11/20,11.2,11.29,11.2,11.29,11.29,0.80%,207930
+2020/11/23,11.35,11.39,11.319,11.37,11.37,0.71%,201518
+2020/11/24,11.46,11.64,11.46,11.61,11.61,2.11%,892505
+2020/11/25,11.72,11.76,11.63,11.7,11.7,0.78%,616798
+2020/11/27,11.67,11.71,11.65,11.69,11.69,-0.09%,245687
+2020/11/30,11.72,11.72,11.578,11.65,11.65,-0.34%,814078
+2020/12/1,11.66,11.66,11.525,11.57,11.57,-0.69%,1716620
+2020/12/2,11.55,11.72,11.525,11.65,11.65,0.69%,285649
+2020/12/3,11.64,11.69,11.58,11.66,11.66,0.09%,373654
+2020/12/4,11.67,11.75,11.66,11.7,11.7,0.34%,330129
+2020/12/7,11.61,11.74,11.59,11.63,11.63,-0.60%,413655
+2020/12/8,11.64,11.65,11.57,11.64,11.64,0.09%,196065
+2020/12/9,11.68,11.725,11.59,11.67,11.67,0.26%,432319
+2020/12/10,11.75,11.995,11.75,11.88,11.88,1.80%,579963
+2020/12/11,11.87,11.87,11.773,11.86,11.86,-0.17%,317264
+2020/12/14,11.9,11.9,11.735,11.89,11.89,0.25%,785123
+2020/12/15,11.9,11.99,11.9,11.98,11.98,0.76%,2297944
+2020/12/16,11.98,12.05,11.945,12.04,12.04,0.50%,270402
+2020/12/17,12.14,12.19,12.11,12.19,12.19,1.25%,535792
+2020/12/18,12.21,12.29,12.19,12.26,12.26,0.57%,412991
+2020/12/21,11.98,12.12,11.95,12.09,12.09,-1.39%,504201
+2020/12/22,12.03,12.04,11.95,11.97,11.97,-0.99%,296220
+2020/12/23,12.06,12.21,12.04,12.13,12.13,1.34%,366717
+2020/12/24,12.16,12.18,12.12,12.18,12.18,0.41%,195236
+2020/12/28,12.2,12.2,12.08,12.11,12.11,-0.57%,260821
+2020/12/29,12.15,12.19,12.12,12.14,12.14,0.25%,1463791
+2020/12/30,12.13,12.272,12.13,12.22,12.22,0.66%,1698049
+2020/12/31,12.22,12.33,12.191,12.33,12.33,0.90%,1557418
+2021/1/4,12.44,12.46,12.21,12.24,12.24,-0.73%,1526803
+2021/1/5,12.48,12.69,12.47,12.67,12.67,3.51%,1281320
+2021/1/6,12.68,12.75,12.58,12.69,12.69,0.16%,936195
+2021/1/7,12.7,12.75,12.68,12.71,12.71,0.16%,808592
+2021/1/8,12.82,12.89,12.72,12.89,12.89,1.42%,1194548
+2021/1/11,12.72,12.795,12.69,12.78,12.78,-0.85%,590807
+2021/1/12,12.89,13.07,12.87,13.03,13.03,1.96%,2987981
+2021/1/13,13.02,13.059,12.96,12.96,12.96,-0.54%,667421
+2021/1/14,12.96,13.11,12.955,13.11,13.11,1.16%,913511
+2021/1/15,13.01,13.02,12.862,12.92,12.92,-1.45%,925064
+2021/1/19,12.99,13.015,12.93,12.96,12.96,0.31%,1496309
+2021/1/20,13,13.03,12.955,12.99,12.99,0.23%,737594
+2021/1/21,12.99,13.02,12.94,12.96,12.96,-0.23%,393378
+2021/1/22,12.77,12.895,12.75,12.77,12.77,-1.47%,624402
+2021/1/25,12.8,12.95,12.78,12.94,12.94,1.33%,511416
+2021/1/26,13,13.03,12.95,12.99,12.99,0.39%,506675
+2021/1/27,12.99,13.033,12.852,12.95,12.95,-0.31%,784454
+2021/1/28,13.08,13.11,12.88,12.88,12.88,-0.54%,339639
+2021/1/29,13.04,13.055,12.88,12.91,12.91,0.23%,1260422
+2021/2/1,13.09,13.14,12.955,13.13,13.13,1.70%,5392339
+2021/2/2,13.28,13.28,13.195,13.2,13.2,0.53%,1112218
+2021/2/3,13.28,13.395,13.26,13.33,13.33,0.98%,1374666
+2021/2/4,13.38,13.43,13.26,13.41,13.41,0.60%,864820
+2021/2/5,13.53,13.57,13.47,13.52,13.52,0.82%,801384
+2021/2/8,13.62,13.74,13.605,13.74,13.74,1.63%,1285595
+2021/2/9,13.7,13.79,13.64,13.77,13.77,0.22%,602699
+2021/2/10,13.79,13.79,13.685,13.71,13.71,-0.44%,859933
+2021/2/11,13.78,13.8,13.685,13.7,13.7,-0.07%,621140
+2021/2/12,13.69,13.93,13.69,13.92,13.92,1.61%,598911
+2021/2/16,14,14.09,13.99,14.07,14.07,1.08%,3647294
+2021/2/17,14.05,14.18,14.004,14.17,14.17,0.71%,1860340
+2021/2/18,14.24,14.24,14.05,14.09,14.09,-0.56%,1380388
+2021/2/19,14.16,14.23,14.006,14.04,14.04,-0.35%,828980
+2021/2/22,14.2,14.409,14.19,14.35,14.35,2.21%,1476995
+2021/2/23,14.35,14.47,14.235,14.44,14.44,0.63%,2092057
+2021/2/24,14.51,14.68,14.48,14.64,14.64,1.39%,1670289
+2021/2/25,14.6,14.655,14.52,14.54,14.54,-0.68%,1754259
+2021/2/26,14.46,14.46,14.22,14.24,14.24,-2.06%,1754396
+2021/3/1,14.29,14.32,14.03,14.1,14.1,-0.98%,3774358
+2021/3/2,14.19,14.26,14.08,14.09,14.09,-0.07%,1145767
+2021/3/3,14.16,14.265,14.1,14.17,14.17,0.57%,1903057
+2021/3/4,14.23,14.56,14.18,14.42,14.42,1.76%,2237420
+2021/3/5,14.66,14.75,14.59,14.75,14.75,2.29%,2077719
+2021/3/8,14.65,14.65,14.5,14.51,14.51,-1.63%,1945844
+2021/3/9,14.54,14.575,14.43,14.45,14.45,-0.41%,888573
+2021/3/10,14.48,14.55,14.38,14.52,14.52,0.48%,1103113
+2021/3/11,14.63,14.76,14.57,14.76,14.76,1.65%,1066557
+2021/3/12,14.67,14.755,14.64,14.68,14.68,-0.54%,997735
+2021/3/15,14.61,14.695,14.54,14.66,14.66,-0.14%,2044610
+2021/3/16,14.57,14.64,14.49,14.58,14.58,-0.55%,1098533
+2021/3/17,14.57,14.61,14.46,14.59,14.59,0.07%,898300
+2021/3/18,14.41,14.41,13.74,13.86,13.86,-5.00%,3208050
+2021/3/19,13.96,14.22,13.85,14.2,14.2,2.45%,1301403
+2021/3/22,14.19,14.235,14.125,14.14,14.14,-0.42%,1107744
+2021/3/23,13.86,14.001,13.67,13.68,13.68,-3.25%,1706262
+2021/3/24,13.96,14.14,13.911,14.06,14.06,2.78%,761931
+2021/3/25,13.87,13.91,13.65,13.78,13.78,-1.99%,1332743
+2021/3/26,14.05,14.165,14.05,14.14,14.14,2.61%,1183023
+2021/3/29,14.04,14.17,13.96,14.17,14.17,0.21%,1218230
+2021/3/30,14.01,14.06,13.93,13.94,13.94,-1.62%,1448508
+2021/3/31,13.93,14.15,13.903,13.97,13.97,0.22%,1679013
+2021/4/1,14.11,14.19,13.9,14.14,14.14,1.22%,2216422
+2021/4/5,14.04,14.07,13.77,13.89,13.89,-1.77%,911165
+2021/4/6,14.06,14.16,13.935,13.97,13.97,0.58%,581914
+2021/4/7,13.95,14.045,13.83,14.02,14.02,0.36%,977891
+2021/4/8,14.01,14.13,13.98,14.13,14.13,0.78%,1161475
+2021/4/9,14.11,14.11,14.035,14.07,14.07,-0.42%,887321
+2021/4/12,14.11,14.16,13.99,14.01,14.01,-0.43%,735192
+2021/4/13,14.13,14.17,14.101,14.17,14.17,1.14%,1002010
+2021/4/14,14.3,14.57,14.28,14.49,14.49,2.26%,3427126
+2021/4/15,14.57,14.62,14.5,14.61,14.61,0.83%,577953
+2021/4/16,14.64,14.64,14.55,14.58,14.58,-0.21%,1212334
+2021/4/19,14.61,14.66,14.56,14.61,14.61,0.21%,701426
+2021/4/20,14.69,14.72,14.47,14.59,14.59,-0.14%,1155154
+2021/4/21,14.45,14.61,14.42,14.5,14.5,-0.62%,846722
+2021/4/22,14.6,14.64,14.5,14.63,14.63,0.90%,813958
+2021/4/23,14.63,14.75,14.61,14.74,14.74,0.75%,1185115
+2021/4/26,14.69,14.87,14.68,14.87,14.87,0.88%,1054819
+2021/4/27,14.95,15.01,14.85,14.98,14.98,0.74%,1516284
+2021/4/28,15,15.18,14.99,15.04,15.04,0.40%,1910810
+2021/4/29,15.23,15.23,15.053,15.17,15.17,0.86%,1359432
+2021/4/30,15.02,15.11,14.95,15.1,15.1,-0.46%,1246653
+2021/5/3,15.22,15.27,15.16,15.19,15.19,0.60%,2168114
+2021/5/4,15.39,15.42,15.3,15.41,15.41,1.45%,2635779
+2021/5/5,15.5,15.51,15.38,15.43,15.43,0.13%,1947200
+2021/5/6,15.49,15.501,15.38,15.5,15.5,0.45%,2561598
+2021/5/7,15.48,15.605,15.43,15.56,15.56,0.39%,1533275
+2021/5/10,15.67,15.68,15.41,15.51,15.51,-0.32%,1944894
+2021/5/11,15.41,15.66,15.41,15.63,15.63,0.77%,1923735
+2021/5/12,15.67,15.79,15.62,15.63,15.63,0.00%,2620046
+2021/5/13,15.36,15.42,15.13,15.22,15.22,-2.62%,2360399
+2021/5/14,15.37,15.4,15.27,15.31,15.31,0.59%,1108894
+2021/5/17,15.41,15.52,15.41,15.52,15.52,1.37%,2025936
+2021/5/18,15.53,15.59,15.29,15.43,15.43,-0.58%,3079333
+2021/5/19,15.16,15.16,14.91,15.1,15.1,-2.14%,3457968
+2021/5/20,15.06,15.109,14.88,14.91,14.91,-1.26%,1628590
+2021/5/21,15.05,15.11,15.035,15.07,15.07,1.07%,2648594
+2021/5/24,15.13,15.32,15.11,15.32,15.32,1.66%,1394608
+2021/5/25,15.29,15.35,15.21,15.23,15.23,-0.59%,1119907
+2021/5/26,15.2,15.3,15.12,15.26,15.26,0.20%,1036023
+2021/5/27,15.3,15.515,15.3,15.5,15.5,1.57%,711577
+2021/5/28,15.5,15.55,15.42,15.46,15.46,-0.26%,1067446
+2021/6/1,15.75,15.87,15.63,15.71,15.71,1.62%,5903705
+2021/6/2,15.79,15.8,15.7,15.78,15.78,0.45%,1967329
+2021/6/3,15.8,15.8,15.6,15.67,15.67,-0.70%,1386286
+2021/6/4,15.83,15.885,15.77,15.83,15.83,1.02%,1200635
+2021/6/7,15.86,15.885,15.775,15.78,15.78,-0.32%,793972
+2021/6/8,15.76,15.94,15.74,15.94,15.94,1.01%,777244
+2021/6/9,15.95,15.97,15.83,15.89,15.89,-0.31%,1128395
+2021/6/10,15.98,15.998,15.74,15.93,15.93,0.25%,1283797
+2021/6/11,15.96,16,15.89,15.98,15.98,0.31%,916258
+2021/6/14,15.89,15.98,15.87,15.92,15.92,-0.38%,1702835
+2021/6/15,15.88,15.93,15.83,15.93,15.93,0.06%,1019572
+2021/6/16,15.9,16.025,15.81,15.82,15.82,-0.69%,1959847
+2021/6/17,15.73,15.76,15.35,15.42,15.42,-2.53%,2579665
+2021/6/18,15.5,15.65,15.46,15.57,15.57,0.97%,4015811
+2021/6/21,15.52,15.79,15.49,15.79,15.79,1.41%,1437601
+2021/6/22,15.78,15.847,15.73,15.75,15.75,-0.25%,1881550
+2021/6/23,15.91,15.985,15.825,15.83,15.83,0.51%,1229959
+2021/6/24,15.72,15.87,15.7,15.87,15.87,0.25%,915379
+2021/6/25,15.9,15.92,15.727,15.89,15.89,0.13%,911108
+2021/6/28,15.9,15.92,15.84,15.86,15.86,-0.19%,1319681
+2021/6/29,15.95,16.03,15.87,15.93,15.93,0.44%,796471
+2021/6/30,15.92,16.15,15.84,16.09,16.09,1.00%,1863627
+2021/7/1,16.41,16.43,16.15,16.21,16.21,0.75%,5369180
+2021/7/2,16.22,16.29,16.13,16.26,16.26,0.31%,1496669
+2021/7/6,16.22,16.22,15.78,15.91,15.91,-2.15%,1604905
+2021/7/7,15.93,15.94,15.57,15.69,15.69,-1.38%,1520695
+2021/7/8,15.66,15.8,15.57,15.78,15.78,0.57%,2039330
+2021/7/9,15.9,16.02,15.89,16,16,1.39%,733042
+2021/7/12,15.9,16.04,15.83,16.02,16.02,0.12%,917190
+2021/7/13,16.03,16.21,16,16.16,16.16,0.87%,1218049
+2021/7/14,16.22,16.25,15.9,15.97,15.97,-1.18%,1821589
+2021/7/15,15.89,16.01,15.86,15.86,15.86,-0.69%,940959
+2021/7/16,15.99,16,15.8,15.9,15.9,0.25%,1497681
+2021/7/19,15.65,15.65,15.17,15.28,15.28,-3.90%,2556954
+2021/7/20,15.3,15.5,15.2,15.5,15.5,1.44%,1541417
+2021/7/21,15.65,15.87,15.65,15.82,15.82,2.06%,779614
+2021/7/22,15.88,16.05,15.82,16,16,1.14%,781078
+2021/7/23,16.07,16.08,16,16.05,16.05,0.31%,910066
+2021/7/26,16.04,16.18,16.02,16.18,16.18,0.81%,1181345
+2021/7/27,16.18,16.22,16.03,16.08,16.08,-0.62%,734421
+2021/7/28,16.13,16.18,16.1,16.12,16.12,0.25%,487137
+2021/7/29,16.25,16.396,16.19,16.36,16.36,1.49%,418126
+2021/7/30,16.36,16.36,16.244,16.3,16.3,-0.37%,779637
+2021/8/2,16.26,16.32,16,16.11,16.11,-1.17%,2105383
+2021/8/3,15.87,16.02,15.83,16.02,16.02,-0.56%,995120
+2021/8/4,15.82,15.895,15.7,15.71,15.71,-1.94%,916725
+2021/8/5,15.76,15.905,15.76,15.87,15.87,1.02%,699558
+2021/8/6,15.91,15.93,15.71,15.73,15.73,-0.88%,846580
+2021/8/9,15.5,15.52,15.37,15.49,15.49,-1.53%,1031417
+2021/8/10,15.58,15.81,15.58,15.77,15.77,1.81%,778383
+2021/8/11,15.67,15.9,15.621,15.86,15.86,0.57%,648185
+2021/8/12,15.86,15.975,15.74,15.88,15.88,0.13%,733562
+2021/8/13,15.93,15.967,15.78,15.78,15.78,-0.63%,631842
+2021/8/16,15.67,15.8,15.565,15.74,15.74,-0.25%,969428
+2021/8/17,15.67,15.74,15.535,15.58,15.58,-1.02%,827275
+2021/8/18,15.61,15.63,15.354,15.38,15.38,-1.28%,1460687
+2021/8/19,15.12,15.2,15,15.18,15.18,-1.30%,3140382
+2021/8/20,15.02,15.11,14.89,14.89,14.89,-1.91%,1347063
+2021/8/23,15.13,15.455,15.13,15.42,15.42,3.56%,1422225
+2021/8/24,15.59,15.74,15.56,15.74,15.74,2.08%,1765524
+2021/8/25,15.74,15.88,15.692,15.84,15.84,0.64%,554889
+2021/8/26,15.74,15.88,15.71,15.79,15.79,-0.32%,678725
+2021/8/27,15.91,16.01,15.91,16.01,16.01,1.39%,413042
+2021/8/30,16,16.04,15.92,16.03,16.03,0.12%,1174404
+2021/8/31,15.96,15.978,15.86,15.91,15.91,-0.75%,1658903
+2021/9/1,15.79,15.91,15.73,15.84,15.84,-0.44%,5644170
+2021/9/2,16.06,16.16,16.04,16.05,16.05,1.33%,1065744
+2021/9/3,16.11,16.16,16.04,16.06,16.06,0.06%,414538
+2021/9/7,15.94,15.977,15.811,15.84,15.84,-1.37%,889496
+2021/9/8,16.04,16.079,15.94,16,16,1.01%,986684
+2021/9/9,15.87,16.05,15.79,15.83,15.83,-1.06%,645410
+2021/9/10,16.08,16.098,16.015,16.04,16.04,1.33%,840098
+2021/9/13,16.15,16.17,16.07,16.14,16.14,0.62%,489089
+2021/9/14,16.23,16.24,16.1,16.17,16.17,0.19%,934219
+2021/9/15,16.45,16.581,16.44,16.51,16.51,2.10%,1084737
+2021/9/16,16.43,16.45,16.27,16.43,16.43,-0.48%,567071
+2021/9/17,16.35,16.35,16.245,16.29,16.29,-0.85%,924256
+2021/9/20,16.1,16.159,15.96,16.09,16.09,-1.23%,1448236
+2021/9/21,16.05,16.08,15.865,16.04,16.04,-0.31%,842373
+2021/9/22,16.23,16.355,16.19,16.28,16.28,1.50%,635202
+2021/9/23,16.35,16.55,16.35,16.54,16.54,1.60%,627081
+2021/9/24,16.51,16.66,16.485,16.63,16.63,0.54%,451728
+2021/9/27,16.87,16.937,16.86,16.93,16.93,1.80%,3680132
+2021/9/28,17.04,17.07,16.78,16.8,16.8,-0.77%,1898102
+2021/9/29,16.81,16.89,16.74,16.74,16.74,-0.36%,880620
+2021/9/30,16.66,16.965,16.62,16.86,16.86,0.72%,2639273
+2021/10/1,16.87,17.05,16.81,17.03,17.03,1.01%,7975750
+2021/10/4,17.24,17.44,17.238,17.32,17.32,1.70%,2131404
+2021/10/5,17.46,17.595,17.43,17.54,17.54,1.27%,1582603
+2021/10/6,17.37,17.37,17.185,17.21,17.21,-1.88%,2853275
+2021/10/7,17.22,17.466,17.13,17.46,17.46,1.45%,1482841
+2021/10/8,17.56,17.62,17.43,17.51,17.51,0.29%,1414759
+2021/10/11,17.7,17.728,17.59,17.59,17.59,0.46%,2248065
+2021/10/12,17.67,17.72,17.53,17.57,17.57,-0.11%,1512603
+2021/10/13,17.53,17.63,17.44,17.61,17.61,0.23%,1163227
+2021/10/14,17.8,17.83,17.685,17.81,17.81,1.14%,1076477
+2021/10/15,17.97,18.02,17.885,17.93,17.93,0.67%,1383517
+2021/10/18,18.03,18.05,17.816,17.82,17.82,-0.61%,2900601
+2021/10/19,17.77,17.951,17.745,17.89,17.89,0.39%,788472
+2021/10/20,17.81,18.11,17.79,18.1,18.1,1.17%,964432
+2021/10/21,17.89,17.91,17.62,17.83,17.83,-1.49%,1240628
+2021/10/22,17.92,17.98,17.77,17.97,17.97,0.79%,875983
+2021/10/25,18.17,18.21,18.06,18.08,18.08,0.61%,1520016
+2021/10/26,18.04,18.17,17.98,18.12,18.12,0.22%,1205292
+2021/10/27,17.93,18.06,17.81,17.81,17.81,-1.71%,1808440
+2021/10/28,17.83,17.92,17.73,17.92,17.92,0.62%,1317572
+2021/10/29,17.75,17.89,17.65,17.85,17.85,-0.39%,1541295
+2021/11/1,18.01,18.05,17.93,17.98,17.98,0.73%,4304338
+2021/11/2,17.94,18,17.875,17.97,17.97,-0.06%,1696951
+2021/11/3,17.72,17.8,17.55,17.57,17.57,-2.23%,1276241
+2021/11/4,17.88,17.98,17.34,17.4,17.4,-0.97%,2202785
+2021/11/5,17.48,17.67,17.39,17.63,17.63,1.32%,1628129
+2021/11/8,17.66,17.75,17.63,17.74,17.74,0.62%,848625
+2021/11/9,17.73,17.87,17.64,17.86,17.86,0.68%,1334601
+2021/11/10,17.83,17.9,17.53,17.62,17.62,-1.34%,1221056
+2021/11/11,17.68,17.79,17.62,17.69,17.69,0.40%,813836
+2021/11/12,17.63,17.74,17.6,17.64,17.64,-0.28%,1034582
+2021/11/15,17.53,17.69,17.461,17.68,17.68,0.23%,1512773
+2021/11/16,17.67,17.755,17.6,17.68,17.68,0.00%,422815
+2021/11/17,17.61,17.66,17.365,17.45,17.45,-1.30%,725115
+2021/11/18,17.53,17.56,17.41,17.51,17.51,0.34%,525753
+2021/11/19,17.42,17.425,17.17,17.24,17.24,-1.54%,902190
+2021/11/22,17.23,17.43,17.23,17.35,17.35,0.64%,2045783
+2021/11/23,17.52,17.73,17.52,17.73,17.73,2.19%,891043
+2021/11/24,17.68,17.76,17.66,17.66,17.66,-0.39%,1479896
+2021/11/26,16.97,16.97,16.31,16.51,16.51,-6.51%,3048041
+2021/11/29,16.86,16.91,16.37,16.47,16.47,-0.24%,1859410
+2021/11/30,16.13,16.21,15.69,15.96,15.96,-3.10%,2794585
+2021/12/1,16.15,16.22,15.71,15.75,15.75,-1.32%,5550742
+2021/12/2,15.71,16.07,15.65,16.01,16.01,1.65%,1743184
+2021/12/3,16.27,16.34,15.895,15.96,15.96,-0.31%,1516578
+2021/12/6,16.07,16.37,16.01,16.34,16.34,2.38%,1390438
+2021/12/7,16.5,16.69,16.47,16.53,16.53,1.16%,1091151
+2021/12/8,16.59,16.73,16.57,16.72,16.72,1.15%,1472164
+2021/12/9,16.55,16.59,16.41,16.42,16.42,-1.79%,2020741
+2021/12/10,16.55,16.63,16.49,16.62,16.62,1.22%,1163618
+2021/12/13,16.57,16.65,16.49,16.52,16.52,-0.60%,1435563
+2021/12/14,16.37,16.44,16.28,16.39,16.39,-0.79%,1352540
+2021/12/15,16.34,16.48,16.22,16.48,16.48,0.55%,1494484
+2021/12/16,16.52,16.7,16.47,16.59,16.59,0.67%,1130594
+2021/12/17,16.52,16.54,16.36,16.41,16.41,-1.08%,1077976
+2021/12/20,16.1,16.245,15.91,16.22,16.22,-1.16%,1486727
+2021/12/21,16.44,16.64,16.4,16.64,16.64,2.59%,1102811
+2021/12/22,16.7,16.92,16.68,16.92,16.92,1.68%,1944973
+2021/12/23,16.87,17.05,16.86,17.04,17.04,0.71%,533338
+2021/12/27,17,17.32,16.99,17.29,17.29,1.47%,1264736
+2021/12/28,17.34,17.37,17.24,17.25,17.25,-0.23%,731116
+2021/12/29,17.22,17.45,17.2,17.32,17.32,0.41%,1486536
+2021/12/30,17.35,17.416,17.23,17.24,17.24,-0.46%,1693440
+2021/12/31,17.26,17.28,17.07,17.11,17.11,-0.75%,1494285
+2022/1/3,17.06,17.22,17,17.18,17.18,0.41%,5418581
+2022/1/4,17.27,17.44,17.27,17.37,17.37,1.11%,7461534
+2022/1/5,17.5,17.6,17.39,17.39,17.39,0.12%,2849416
+2022/1/6,17.64,17.675,17.55,17.6,17.6,1.21%,950693
+2022/1/7,17.64,17.65,17.55,17.65,17.65,0.28%,690589
+2022/1/10,17.61,17.64,17.47,17.56,17.56,-0.51%,1039655
+2022/1/11,17.7,17.99,17.6,17.99,17.99,2.45%,1437378
+2022/1/12,18.08,18.24,18.06,18.19,18.19,1.11%,1834247
+2022/1/13,18.17,18.17,17.95,17.97,17.97,-1.21%,1527247
+2022/1/14,18.1,18.32,18.09,18.32,18.32,1.95%,867575
+2022/1/18,18.4,18.54,18.364,18.53,18.53,1.15%,2268400
+2022/1/19,18.65,18.78,18.615,18.62,18.62,0.49%,3753354
+2022/1/20,18.69,18.843,18.55,18.56,18.56,-0.32%,1462910
+2022/1/21,18.61,18.67,18.475,18.57,18.57,0.05%,1852261
+2022/1/24,18.41,18.49,18.19,18.47,18.47,-0.54%,2197086
+2022/1/25,18.45,18.716,18.443,18.67,18.67,1.08%,1738089
+2022/1/26,18.83,19.01,18.779,18.82,18.82,0.80%,1467647
+2022/1/27,19.03,19.03,18.802,18.92,18.92,0.53%,5542658
+2022/1/28,19.11,19.19,18.92,19.02,19.02,0.53%,3414826
+2022/1/31,19.14,19.14,18.874,19.12,19.12,0.53%,2980180
+2022/2/1,19.06,19.26,19.018,19.26,19.26,0.73%,10843839
+2022/2/2,19.36,19.38,19.155,19.32,19.32,0.31%,3594566
+2022/2/3,19.13,19.46,19.07,19.4,19.4,0.41%,2527592
+2022/2/4,19.65,19.77,19.61,19.67,19.67,1.39%,1980395
+2022/2/7,19.62,19.69,19.56,19.63,19.63,-0.20%,1731661
+2022/2/8,19.44,19.46,19.26,19.41,19.41,-1.12%,2274564
+2022/2/9,19.46,19.63,19.44,19.63,19.63,1.13%,2420804
+2022/2/10,19.58,19.835,19.46,19.5,19.5,-0.66%,3135282
+2022/2/11,19.59,20.015,19.57,19.93,19.93,2.21%,2826551
+2022/2/14,19.77,20.15,19.72,20.06,20.06,0.65%,4074041
+2022/2/15,19.69,19.7,19.52,19.7,19.7,-1.79%,3846959
+2022/2/16,19.87,20.08,19.62,19.63,19.63,-0.36%,3901393
+2022/2/17,19.7,19.84,19.65,19.77,19.77,0.71%,1847524
+2022/2/18,19.63,19.95,19.57,19.84,19.84,0.35%,2295206
+2022/2/22,20.33,20.365,20.08,20.17,20.17,1.66%,5444349
+2022/2/23,20.2,20.476,20.19,20.28,20.28,0.55%,3075263
+2022/2/24,21.39,21.43,20.31,20.58,20.58,1.48%,8074630
+2022/2/25,20.25,20.345,19.95,20.23,20.23,-1.70%,4850654
+2022/2/28,20.7,20.89,20.6,20.81,20.81,2.87%,4746285
+2022/3/1,21.66,22.24,21.58,22.07,22.07,6.05%,8993975
+2022/3/2,22.9,23.34,22.41,23.19,23.19,5.07%,9799175
+2022/3/3,23.12,23.64,22.99,23.23,23.23,0.17%,7273625
+2022/3/4,24,24.45,23.52,24.26,24.26,4.43%,8002290
+2022/3/7,24.59,25.23,24.406,24.91,24.91,2.68%,11178867
+2022/3/8,25.69,26.079,24.7,25.85,25.85,3.77%,10898434
+2022/3/9,24.36,24.5,22.45,23.08,23.08,-10.72%,10203739
+2022/3/10,23.56,23.76,22.515,22.58,22.58,-2.17%,5531321
+2022/3/11,22.56,23.16,22.56,23,23,1.86%,4773494
+2022/3/14,22.43,22.435,21.97,22.1,22.1,-3.91%,6604549
+2022/3/15,21.35,21.74,21.135,21.46,21.46,-2.90%,6201566
+2022/3/16,21.72,21.85,21.15,21.29,21.29,-0.79%,4505975
+2022/3/17,22.28,22.63,22.19,22.5,22.5,5.68%,3156911
+2022/3/18,22.58,22.71,22.39,22.7,22.7,0.89%,2637578
+2022/3/21,23.37,23.824,23.31,23.82,23.82,4.93%,2666868
+2022/3/22,23.75,23.83,23.45,23.65,23.65,-0.71%,2438991
+2022/3/23,24.29,24.6,24.27,24.49,24.49,3.55%,2060563
+2022/3/24,24.56,24.575,24.08,24.19,24.19,-1.22%,5127936
+2022/3/25,24,24.5,23.91,24.38,24.38,0.79%,2044640
+2022/3/28,23.46,23.7,22.9,22.97,22.97,-5.78%,3352865
+2022/3/29,22.38,23.095,22.28,23.05,23.05,0.35%,3282089
+2022/3/30,23.54,23.69,23.35,23.42,23.42,1.61%,2666690
+2022/3/31,23.02,23.27,22.56,22.65,22.65,-3.29%,3845101
+2022/4/1,22.63,22.83,22.53,22.61,22.61,-0.18%,2727245
+2022/4/4,23.09,23.22,22.85,23.14,23.14,2.34%,3271327
+2022/4/5,23.29,23.41,22.73,22.77,22.77,-1.60%,2947637
+2022/4/6,23.07,23.155,22.23,22.42,22.42,-1.54%,3266003
+2022/4/7,22.39,22.51,21.96,22.36,22.36,-0.27%,1867208
+2022/4/8,22.33,22.68,22.26,22.62,22.62,1.16%,1630142
+2022/4/11,22.26,22.41,22.12,22.26,22.26,-1.59%,3195117
+2022/4/12,22.81,23.21,22.81,23.11,23.11,3.82%,1998169
+2022/4/13,23.35,23.76,23.12,23.76,23.76,2.81%,2966895
+2022/4/14,23.61,24.2,23.53,24.06,24.06,1.26%,1717567
+2022/4/18,24.39,24.755,24.34,24.45,24.45,1.62%,2037921
+2022/4/19,23.86,23.87,23.51,23.64,23.64,-3.31%,1851933
+2022/4/20,23.72,23.78,23.32,23.72,23.72,0.34%,1485240
+2022/4/21,23.84,23.97,23.57,23.76,23.76,0.17%,2196757
+2022/4/22,23.57,23.66,23.34,23.35,23.35,-1.73%,2470251
+2022/4/25,22.59,23.12,22.46,23.08,23.08,-1.16%,4673366
+2022/4/26,23.23,23.55,22.97,23.43,23.43,1.52%,2130484
+2022/4/27,23.25,23.68,23.21,23.6,23.6,0.73%,1570426
+2022/4/28,23.59,23.93,23.44,23.89,23.89,1.23%,2176237
+2022/4/29,24.06,24.21,23.65,23.68,23.68,-0.88%,2407591
+2022/5/2,23.39,24.06,23.21,24.06,24.06,1.60%,2385350
+2022/5/3,23.8,24,23.48,23.56,23.56,-2.08%,1929261
+2022/5/4,24.22,24.47,23.99,24.43,24.43,3.69%,2433504
+2022/5/5,24.68,24.7,24.09,24.33,24.33,-0.41%,2397254
+2022/5/6,24.39,24.52,24.085,24.37,24.37,0.16%,4399972
+2022/5/9,23.8,23.82,22.93,22.97,22.97,-5.74%,5486985
+2022/5/10,23.2,23.31,22.76,22.85,22.85,-0.52%,2533205
+2022/5/11,23.5,23.73,23.48,23.58,23.58,3.19%,1161852
+2022/5/12,23.49,23.77,23.37,23.73,23.73,0.64%,1679663
+2022/5/13,24,24.19,23.825,24.17,24.17,1.85%,1038983
+2022/5/16,24.28,24.785,24.26,24.75,24.75,2.40%,1701078
+2022/5/17,24.78,24.91,24.42,24.46,24.46,-1.17%,1383649
+2022/5/18,24.57,24.57,23.84,23.93,23.93,-2.17%,1867250
+2022/5/19,23.73,24.41,23.7,24.3,24.3,1.55%,2520748
+2022/5/20,24.36,24.49,24.16,24.42,24.42,0.49%,1068648
+2022/5/23,24.38,24.63,24.28,24.58,24.58,0.66%,1009005
+2022/5/24,24.49,24.605,24.33,24.49,24.49,-0.37%,1093575
+2022/5/25,24.55,24.63,24.39,24.63,24.63,0.57%,935086
+2022/5/26,24.67,25.16,24.67,24.99,24.99,1.46%,2500332
+2022/5/27,24.94,25.27,24.9,25.25,25.25,1.04%,1512732
+2022/5/31,25.79,25.81,24.9,25.04,25.04,-0.83%,2994349
+2022/6/1,25.41,25.52,25.18,25.19,25.19,0.60%,3184309
+2022/6/2,25.41,25.69,25.18,25.68,25.68,1.95%,2134457
+2022/6/3,25.58,25.96,25.5,25.92,25.92,0.93%,1057263
+2022/6/6,26,26.07,25.85,25.94,25.94,0.08%,985882
+2022/6/7,25.86,26.14,25.74,26.13,26.13,0.73%,1312598
+2022/6/8,26.15,26.49,26.08,26.34,26.34,0.80%,2601396
+2022/6/9,26.1,26.37,26.05,26.28,26.28,-0.23%,1755025
+2022/6/10,26.13,26.16,25.74,26,26,-1.07%,2071515
+2022/6/13,25.83,26.035,25.32,25.77,25.77,-0.88%,3239235
+2022/6/14,25.82,25.9,25.07,25.3,25.3,-1.82%,3242088
+2022/6/15,25.31,25.55,25.08,25.25,25.25,-0.20%,1690915
+2022/6/16,25.15,25.53,24.939,25.41,25.41,0.63%,1944369
+2022/6/17,25.16,25.22,24.26,24.5,24.5,-3.58%,2101094
+2022/6/21,24.69,24.9,24.448,24.48,24.48,-0.08%,1473223
+2022/6/22,23.61,24.26,23.54,24.01,24.01,-1.92%,1849587
+2022/6/23,24.06,24.12,23.43,23.47,23.47,-2.25%,1941385
+2022/6/24,23.63,23.99,23.5,23.83,23.83,1.53%,1154363
+2022/6/27,23.83,24.09,23.57,23.94,23.94,0.46%,2017447
+2022/6/28,24.04,24.27,23.96,24.23,24.23,1.21%,1152310
+2022/6/29,24.45,24.553,23.79,23.79,23.79,-1.82%,1472788
+2022/6/30,23.6,23.635,23.045,23.1,23.1,-2.90%,2938763
+2022/7/1,23.5,23.55,23.18,23.38,23.38,1.21%,3760178
+2022/7/5,22.76,22.78,21.68,21.85,21.85,-6.54%,5412158
+2022/7/6,21.71,21.85,21.245,21.54,21.54,-1.42%,3126894
+2022/7/7,22.26,22.67,22.25,22.4,22.4,3.99%,3230559
+2022/7/8,22.64,22.85,22.38,22.77,22.77,1.65%,869408
+2022/7/11,22.81,22.89,22.53,22.76,22.76,-0.04%,963021
+2022/7/12,22.15,22.25,21.56,21.58,21.58,-5.18%,2953761
+2022/7/13,21.68,22.06,21.58,21.73,21.73,0.70%,1269491
+2022/7/14,21.31,21.67,20.98,21.62,21.62,-0.51%,1427640
+2022/7/15,21.84,21.995,21.63,21.89,21.89,1.25%,1148546
+2022/7/18,22.52,22.68,22.44,22.48,22.48,2.70%,1067160
+2022/7/19,22.19,22.63,22.17,22.6,22.6,0.53%,4419537
+2022/7/20,22.5,22.67,22.357,22.6,22.6,0.00%,897562
+2022/7/21,21.99,22.26,21.94,22.17,22.17,-1.90%,1069947
+2022/7/22,22.09,22.36,21.885,21.92,21.92,-1.13%,506575
+2022/7/25,22.19,22.36,22.04,22.31,22.31,1.78%,927190
+2022/7/26,22.74,22.78,22.28,22.33,22.33,0.09%,848919
+2022/7/27,22.58,22.91,22.375,22.86,22.86,2.37%,1029586
+2022/7/28,23,23.04,22.645,22.79,22.79,-0.31%,801831
+2022/7/29,23.06,23.42,22.894,22.93,22.93,0.61%,1531705
+2022/8/1,22.22,22.36,22.025,22.25,22.25,-2.97%,1394266
+2022/8/2,22.23,22.44,22.03,22.05,22.05,-0.90%,1435995
+2022/8/3,22.22,22.31,21.68,21.85,21.85,-0.91%,979684
+2022/8/4,21.62,21.78,21.42,21.56,21.56,-1.33%,1822490
+2022/8/5,21.28,21.85,21.245,21.47,21.47,-0.42%,1522635
+2022/8/8,21.43,21.74,21.41,21.69,21.69,1.02%,3016928
+2022/8/9,21.97,22.09,21.745,21.89,21.89,0.92%,1117274
+2022/8/10,21.93,22.33,21.64,22.22,22.22,1.51%,1539406
+2022/8/11,22.53,22.81,22.39,22.66,22.66,1.98%,925629
+2022/8/12,22.52,22.645,22.35,22.57,22.57,-0.40%,1438907
+2022/8/15,21.77,22.21,21.73,22.12,22.12,-1.99%,1194336
+2022/8/16,22.12,22.33,21.79,21.86,21.86,-1.18%,937089
+2022/8/17,21.99,22.17,21.81,22.02,22.02,0.73%,1186458
+2022/8/18,22.26,22.475,22.16,22.36,22.36,1.54%,3032421
+2022/8/19,22.34,22.62,22.23,22.38,22.38,0.09%,940931
+2022/8/22,22.31,22.63,22,22.61,22.61,1.03%,1128176
+2022/8/23,22.84,23.17,22.84,23.03,23.03,1.86%,1130347
+2022/8/24,23.13,23.29,22.93,23.29,23.29,1.13%,911485
+2022/8/25,23.37,23.4,22.9,23.02,23.02,-1.16%,712508
+2022/8/26,22.99,23.17,22.83,23.07,23.07,0.22%,1856700
+2022/8/29,23.15,23.54,23.08,23.49,23.49,1.82%,2108379
+2022/8/30,23.04,23.06,22.52,22.76,22.76,-3.11%,1885527
+2022/8/31,22.38,22.62,22.245,22.25,22.25,-2.24%,1916927
+2022/9/1,21.91,22.095,21.7,21.73,21.73,-2.34%,2306248
+2022/9/2,22.09,22.145,21.845,21.89,21.89,0.74%,819528
+2022/9/6,21.95,21.98,21.69,21.72,21.72,-0.78%,1099949
+2022/9/7,21.35,21.6,21.11,21.14,21.14,-2.67%,4155316
+2022/9/8,21.32,21.42,21.09,21.26,21.26,0.57%,708138
+2022/9/9,21.63,21.95,21.62,21.87,21.87,2.87%,601180
+2022/9/12,22.14,22.35,22.08,22.21,22.21,1.55%,1049983
+2022/9/13,22.09,22.25,21.74,22.06,22.06,-0.68%,1309330
+2022/9/14,22.1,22.3,22.03,22.16,22.16,0.45%,768549
+2022/9/15,21.66,21.69,21.31,21.42,21.42,-3.34%,1266831
+2022/9/16,21.46,21.53,21.285,21.38,21.38,-0.19%,733203
+2022/9/19,20.96,21.51,20.93,21.51,21.51,0.61%,985800
+2022/9/20,21.41,21.52,21.24,21.46,21.46,-0.23%,838590
+2022/9/21,21.67,21.72,21.215,21.38,21.38,-0.37%,795523
+2022/9/22,21.66,21.75,21.28,21.33,21.33,-0.23%,830093
+2022/9/23,20.62,20.63,20.41,20.53,20.53,-3.75%,1749585
+2022/9/26,20.47,20.65,20,20.04,20.04,-2.39%,1546480
+2022/9/27,20.35,20.57,20.225,20.32,20.32,1.40%,4164829
+2022/9/28,20.49,20.99,20.46,20.98,20.98,3.25%,673170
+2022/9/29,21,21.05,20.735,20.88,20.88,-0.48%,750930
+2022/9/30,20.65,20.87,20.49,20.58,20.58,-1.44%,2325421
+2022/10/3,21.14,21.18,20.89,21.13,21.13,2.67%,2711339
+2022/10/4,21.59,21.79,21.517,21.74,21.74,2.89%,2158770
+2022/10/5,21.81,22.14,21.63,22.1,22.1,1.66%,1261950
+2022/10/6,22.03,22.25,21.99,22.23,22.23,0.59%,806078
+2022/10/7,22.28,22.74,22.26,22.61,22.61,1.71%,1078764
+2022/10/10,22.71,22.88,22.3,22.31,22.31,-1.33%,1127431
+2022/10/11,22.09,22.22,21.92,21.97,21.97,-1.52%,905481
+2022/10/12,22,22.04,21.82,21.87,21.87,-0.46%,586913
+2022/10/13,21.8,22.34,21.74,22.28,22.28,1.87%,1026017
+2022/10/14,22.05,22.1,21.68,21.73,21.73,-2.47%,1075132
+2022/10/17,21.88,21.93,21.63,21.68,21.68,-0.23%,623532
+2022/10/18,21.55,21.64,21.215,21.4,21.4,-1.29%,1055620
+2022/10/19,21.28,21.55,21.22,21.43,21.43,0.14%,866469
+2022/10/20,21.67,21.83,21.39,21.46,21.46,0.14%,753342
+2022/10/21,21.37,21.58,21.3,21.58,21.58,0.56%,965035
+2022/10/24,21.56,21.77,21.48,21.59,21.59,0.05%,850202
+2022/10/25,21.57,21.75,21.53,21.69,21.69,0.46%,848439
+2022/10/26,21.75,22.18,21.75,22.17,22.17,2.21%,874859
+2022/10/27,22.23,22.28,22.105,22.17,22.17,0.00%,522831
+2022/10/28,21.91,22.04,21.75,21.98,21.98,-0.86%,1010633
+2022/10/31,21.84,22.07,21.69,21.85,21.85,-0.59%,2083442
+2022/11/1,22.23,22.24,21.98,22.1,22.1,1.14%,1641769
+2022/11/2,22.07,22.43,21.98,22.23,22.23,0.59%,967538
+2022/11/3,22.02,22.322,21.98,22.17,22.17,-0.27%,501938
+2022/11/4,22.81,22.98,22.68,22.98,22.98,3.65%,863763
+2022/11/7,22.95,23.15,22.77,22.83,22.83,-0.65%,1393313
+2022/11/8,22.76,22.82,22.34,22.44,22.44,-1.71%,796144
+2022/11/9,22.14,22.17,21.835,21.84,21.84,-2.67%,965661
+2022/11/10,21.91,22.15,21.83,22.02,22.02,0.82%,1499926
+2022/11/11,22.48,22.63,22.27,22.42,22.42,1.82%,1204770
+2022/11/14,22.32,22.553,21.975,21.98,21.98,-1.96%,1331906
+2022/11/15,22,22.57,21.88,22.31,22.31,1.50%,1045053
+2022/11/16,21.97,22.115,21.89,22.07,22.07,-1.08%,776650
+2022/11/17,21.84,21.87,21.545,21.63,21.63,-1.99%,1142305
+2022/11/18,21.13,21.46,21.13,21.44,21.44,-0.88%,966556
+2022/11/21,21.03,21.5,20.785,21.4,21.4,-0.19%,1496492
+2022/11/22,21.63,21.81,21.555,21.66,21.66,1.21%,2605130
+2022/11/23,21.34,21.43,21.16,21.25,21.25,-1.89%,1046976
+2022/11/25,21.27,21.41,21,21.02,21.02,-1.08%,800216
+2022/11/28,20.63,21.05,20.59,20.85,20.85,-0.81%,923565
+2022/11/29,21.2,21.32,20.981,21.13,21.13,1.34%,1980689
+2022/11/30,21.53,21.608,21.38,21.59,21.59,2.18%,2255648
+2022/12/1,21.82,21.92,21.444,21.47,21.47,-0.56%,2692874
+2022/12/2,21.38,21.48,21.13,21.21,21.21,-1.21%,1676530
+2022/12/5,21.4,21.45,20.52,20.59,20.59,-2.92%,1481888
+2022/12/6,20.48,20.57,19.96,20.1,20.1,-2.38%,982863
+2022/12/7,20.18,20.26,19.815,19.94,19.94,-0.80%,1273143
+2022/12/8,20.13,20.17,19.74,19.87,19.87,-0.35%,4620257
+2022/12/9,19.99,20.1,19.69,19.89,19.89,0.10%,1740404
+2022/12/12,20.06,20.32,20.06,20.22,20.22,1.66%,1958502
+2022/12/13,20.57,20.835,20.57,20.68,20.68,2.27%,3219975
+2022/12/14,20.79,21.005,20.7,20.93,20.93,1.21%,1884358
+2022/12/15,20.89,20.93,20.6,20.74,20.74,-0.91%,2102606
+2022/12/16,20.34,20.58,20.29,20.43,20.43,-1.49%,1351806
+2022/12/19,20.49,20.51,20.26,20.41,20.41,-0.10%,845460
+2022/12/20,20.35,20.52,20.19,20.42,20.42,0.05%,1705317
+2022/12/21,20.74,20.89,20.73,20.87,20.87,2.20%,1390885
+2022/12/22,20.89,20.93,20.57,20.71,20.71,-0.77%,837805
+2022/12/23,20.94,21.13,20.78,21.09,21.09,1.83%,869026
+2022/12/27,20.86,21.42,20.65,21.24,21.24,0.71%,968338
+2022/12/28,21.08,21.1,20.77,21.04,21.04,-0.94%,733800
+2022/12/29,20.8,21.01,20.75,20.99,20.99,-0.24%,709925
+2022/12/30,20.979,21.255,20.91,21.23,21.23,1.14%,676072
+2023/1/3,20.92,21.083,20.47,20.58,20.58,-3.06%,2660984
+2023/1/4,20.13,20.145,19.825,19.92,19.92,-3.21%,3235603
+2023/1/5,19.88,20.02,19.77,19.86,19.86,-0.30%,542555
+2023/1/6,20.11,20.16,19.89,19.97,19.97,0.55%,841654
+2023/1/9,20.29,20.48,20.15,20.21,20.21,1.20%,1065568
+2023/1/10,20.24,20.37,20.055,20.21,20.21,0.00%,439362
+2023/1/11,20.55,20.685,20.38,20.68,20.68,2.33%,727629
+2023/1/12,20.87,21,20.75,20.9,20.9,1.06%,1080053
+2023/1/13,20.95,21.16,20.91,21.15,21.15,1.20%,553735
+2023/1/17,21.24,21.38,21.1,21.37,21.37,1.04%,315334
+2023/1/18,21.5,21.58,21.045,21.08,21.08,-1.36%,615408
+2023/1/19,21.22,21.39,21.11,21.28,21.28,0.95%,415218
+2023/1/20,21.39,21.52,21.23,21.49,21.49,0.99%,413945
+2023/1/23,21.54,21.67,21.495,21.6,21.6,0.51%,653253
+2023/1/24,21.6,21.615,21.3,21.37,21.37,-1.06%,663908
+2023/1/25,21.36,21.43,21.21,21.32,21.32,-0.23%,377880
+2023/1/26,21.54,21.58,21.33,21.48,21.48,0.75%,367614
+2023/1/27,21.55,21.57,21.13,21.2,21.2,-1.30%,574671
+2023/1/30,21.07,21.24,20.87,20.87,20.87,-1.56%,458986
+2023/1/31,20.86,21.21,20.82,21.21,21.21,1.63%,700347
+2023/2/1,21.06,21.072,20.52,20.69,20.69,-2.45%,2504256
+2023/2/2,20.64,20.71,20.445,20.47,20.47,-1.06%,1252364
+2023/2/3,20.43,20.725,19.99,19.99,19.99,-2.34%,978809
+2023/2/6,20.07,20.13,19.72,20.13,20.13,0.70%,774037
+2023/2/7,20.2,20.6,20.185,20.59,20.59,2.29%,453401
+2023/2/8,20.67,20.73,20.48,20.68,20.68,0.44%,523439
+2023/2/9,20.56,20.61,20.37,20.53,20.53,-0.73%,560562
+2023/2/10,20.73,20.9,20.7,20.9,20.9,1.80%,265699
+2023/2/13,20.75,20.98,20.72,20.83,20.83,-0.33%,839901
+2023/2/14,20.65,20.95,20.62,20.9,20.9,0.34%,359271
+2023/2/15,20.69,20.73,20.48,20.64,20.64,-1.24%,568635
+2023/2/16,20.6,20.72,20.53,20.53,20.53,-0.53%,330448
+2023/2/17,20.19,20.35,20.08,20.3,20.3,-1.12%,438191
+2023/2/21,20.45,20.56,20.3,20.38,20.38,0.39%,400222
+2023/2/22,20.28,20.34,19.995,20,20,-1.86%,480608
+2023/2/23,20.21,20.29,20.05,20.17,20.17,0.85%,287307
+2023/2/24,19.96,20.23,19.86,20.22,20.22,0.25%,377270
+2023/2/27,20.23,20.25,20.07,20.18,20.18,-0.20%,164809
+2023/2/28,20.38,20.39,20.275,20.31,20.31,0.64%,343586
+2023/3/1,20.37,20.61,20.29,20.61,20.61,1.48%,2453912
+2023/3/2,20.63,20.64,20.44,20.55,20.55,-0.29%,338083
+2023/3/3,20.39,20.87,20.39,20.87,20.87,1.56%,260162
+2023/3/6,20.61,20.85,20.58,20.85,20.85,-0.10%,574315
+2023/3/7,20.8,20.8,20.3,20.31,20.31,-2.59%,1018040
+2023/3/8,20.19,20.32,20.13,20.2,20.2,-0.54%,287639
+2023/3/9,20.3,20.38,19.895,19.92,19.92,-1.39%,595891
+2023/3/10,19.93,20.17,19.92,20.13,20.13,1.05%,298372
+2023/3/13,19.73,20.16,19.645,19.91,19.91,-1.09%,592041
+2023/3/14,19.72,19.95,19.48,19.56,19.56,-1.76%,1040967
+2023/3/15,19.06,19.195,18.65,19.01,19.01,-2.81%,1079244
+2023/3/16,18.82,19.19,18.67,19.06,19.06,0.26%,492701
+2023/3/17,19.08,19.08,18.705,18.89,18.89,-0.89%,289541
+2023/3/20,18.88,19.03,18.765,19.02,19.02,0.69%,549561
+2023/3/21,19.12,19.25,19.03,19.21,19.21,1.00%,1105951
+2023/3/22,19.27,19.41,19.12,19.24,19.24,0.16%,473997
+2023/3/23,19.41,19.504,19.125,19.15,19.15,-0.47%,401756
+2023/3/24,19.08,19.28,19.04,19.24,19.24,0.47%,416117
+2023/3/27,19.37,19.76,19.32,19.74,19.74,2.60%,398169
+2023/3/28,19.71,19.9,19.71,19.83,19.83,0.46%,339068
+2023/3/29,19.89,19.96,19.678,19.71,19.71,-0.61%,340048
+2023/3/30,19.79,19.88,19.69,19.87,19.87,0.81%,267821
+2023/3/31,19.95,20.12,19.88,20.12,20.12,1.26%,806200
+2023/4/3,20.68,20.83,20.59,20.66,20.66,2.68%,2353578
+2023/4/4,20.74,20.77,20.46,20.63,20.63,-0.15%,459958
+2023/4/5,20.65,20.7,20.55,20.66,20.66,0.15%,432830
+2023/4/6,20.7,20.7,20.54,20.62,20.62,-0.19%,209959
+2023/4/10,20.59,20.71,20.565,20.6,20.6,-0.10%,479654
+2023/4/11,20.62,20.81,20.61,20.81,20.81,1.02%,392273
+2023/4/12,20.88,21.075,20.86,21.01,21.01,0.96%,286207
+2023/4/13,21.02,21.1,20.89,20.93,20.93,-0.38%,251814
+2023/4/14,20.97,21.04,20.81,20.98,20.98,0.24%,213557
+2023/4/17,20.92,20.95,20.76,20.84,20.84,-0.67%,396710
+2023/4/18,20.85,20.985,20.725,20.88,20.88,0.19%,327584
+2023/4/19,20.66,20.71,20.5,20.56,20.56,-1.53%,299370
+2023/4/20,20.29,20.335,20.165,20.21,20.21,-1.70%,415034
+2023/4/21,20.36,20.36,20.15,20.21,20.21,0.00%,240805
+2023/4/24,20.17,20.428,20.155,20.38,20.38,0.84%,226772
+2023/4/25,20.18,20.2,19.93,20.01,20.01,-1.82%,507823
+2023/4/26,19.94,20,19.59,19.6,19.6,-2.05%,328062
+2023/4/27,19.63,19.71,19.51,19.63,19.63,0.15%,772861
+2023/4/28,19.63,19.95,19.59,19.91,19.91,1.43%,593284
+2023/5/1,19.78,19.87,19.6,19.76,19.76,-0.75%,393976
+2023/5/2,19.56,19.56,19.13,19.16,19.16,-3.04%,331023
+2023/5/3,18.88,18.88,18.67,18.69,18.69,-2.45%,2066559
+2023/5/4,18.73,18.99,18.645,18.8,18.8,0.59%,327363
+2023/5/5,19.15,19.31,19.15,19.26,19.26,2.45%,418723
+2023/5/8,19.6,19.63,19.47,19.52,19.52,1.35%,1880818
+2023/5/9,19.39,19.6,19.22,19.58,19.58,0.31%,709560
+2023/5/10,19.51,19.535,19.34,19.47,19.47,-0.56%,364296
+2023/5/11,19.2,19.27,19.07,19.15,19.15,-1.64%,402591
+2023/5/12,19.17,19.23,18.98,19.03,19.03,-0.63%,391241
+2023/5/15,19.15,19.39,19.15,19.32,19.32,1.52%,491270
+2023/5/16,19.27,19.36,19.12,19.12,19.12,-1.04%,289048
+2023/5/17,19.32,19.46,19.16,19.43,19.43,1.62%,313907
+2023/5/18,19.24,19.3,19.16,19.29,19.29,-0.72%,283559
+2023/5/19,19.41,19.44,19.14,19.25,19.25,-0.21%,338189
+2023/5/22,19.18,19.295,19.13,19.24,19.24,-0.05%,287931
+2023/5/23,19.33,19.435,19.28,19.32,19.32,0.42%,311608
+2023/5/24,19.5,19.565,19.315,19.46,19.46,0.72%,322379
+2023/5/25,19.22,19.26,19.005,19.15,19.15,-1.59%,480779
+2023/5/26,19.34,19.387,19.26,19.37,19.37,1.15%,329008
+2023/5/30,18.98,19,18.775,18.86,18.86,-2.63%,316565
+2023/5/31,18.71,18.84,18.65,18.67,18.67,-1.01%,325998
+2023/6/1,18.71,19.15,18.71,19,19,1.77%,1694870
+2023/6/2,19.27,19.37,19.167,19.36,19.36,1.89%,468884
+2023/6/5,19.55,19.59,19.33,19.33,19.33,-0.15%,167200
+2023/6/6,19.23,19.46,19.214,19.37,19.37,0.21%,259869
+2023/6/7,19.48,19.6,19.46,19.51,19.51,0.72%,236684
+2023/6/8,19.53,19.565,19.09,19.43,19.43,-0.41%,860294
+2023/6/9,19.4,19.53,19.29,19.32,19.32,-0.57%,179324
+2023/6/12,19,19.07,18.86,18.92,18.92,-2.07%,792098
+2023/6/13,19.28,19.38,19.265,19.28,19.28,1.90%,402776
+2023/6/14,19.42,19.475,19.15,19.23,19.23,-0.26%,401906
+2023/6/15,19.38,19.795,19.38,19.75,19.75,2.70%,298849
+2023/6/16,19.85,20.08,19.85,20.03,20.03,1.42%,195512
+2023/6/20,19.88,19.88,19.68,19.84,19.84,-0.95%,260076
+2023/6/21,19.83,20.19,19.83,20.17,20.17,1.66%,285313
+2023/6/22,19.82,19.89,19.625,19.7,19.7,-2.33%,286081
+2023/6/23,19.29,19.53,19.29,19.53,19.53,-0.86%,274779
+2023/6/26,19.51,19.72,19.51,19.6,19.6,0.36%,213858
+2023/6/27,19.46,19.5,19.2,19.23,19.23,-1.89%,245303
+2023/6/28,19.13,19.35,19.03,19.26,19.26,0.16%,336930
+2023/6/29,19.25,19.41,19.19,19.32,19.32,0.31%,166164
+2023/6/30,19.42,19.63,19.39,19.49,19.49,0.88%,251170
+2023/7/3,19.52,19.6,19.425,19.46,19.46,-0.15%,101548
+2023/7/5,19.76,19.76,19.565,19.71,19.71,1.28%,247994
+2023/7/6,19.64,19.69,19.41,19.69,19.69,-0.10%,181191
+2023/7/7,19.64,19.925,19.64,19.9,19.9,1.07%,179540
+2023/7/10,19.88,20.02,19.81,19.9,19.9,0.00%,167152
+2023/7/11,19.98,20.18,19.95,20.16,20.16,1.31%,204645
+2023/7/12,20.33,20.42,20.21,20.27,20.27,0.55%,357856
+2023/7/13,20.28,20.54,20.25,20.53,20.53,1.28%,199965
+2023/7/14,20.53,20.53,20.3,20.38,20.38,-0.73%,257897
+2023/7/17,20.23,20.3,20.14,20.14,20.14,-1.18%,151930
+2023/7/18,20.23,20.523,20.22,20.46,20.46,1.59%,168352
+2023/7/19,20.65,20.77,20.555,20.57,20.57,0.54%,240889
+2023/7/20,20.77,20.79,20.55,20.68,20.68,0.53%,135355
+2023/7/21,20.72,20.87,20.72,20.86,20.86,0.87%,107134
+2023/7/24,21.05,21.375,21,21.3,21.3,2.11%,564700
+2023/7/25,21.18,21.419,21.17,21.37,21.37,0.33%,117503
+2023/7/26,21.28,21.341,21.22,21.25,21.25,-0.56%,247811
+2023/7/27,21.32,21.445,21.23,21.35,21.35,0.47%,154265
+2023/7/28,21.32,21.48,21.215,21.45,21.45,0.47%,177475
+2023/7/31,21.48,21.6,21.412,21.6,21.6,0.70%,166270
+2023/8/1,21.48,21.58,21.41,21.55,21.55,-0.23%,2389271
+2023/8/2,21.5,21.5,21.052,21.16,21.16,-1.81%,693669
+2023/8/3,21.16,21.42,21.13,21.4,21.4,1.13%,365528
+2023/8/4,21.47,21.58,21.36,21.46,21.46,0.28%,518358
+2023/8/7,21.48,21.51,21.345,21.5,21.5,0.19%,1211786
+2023/8/8,21.16,21.56,21.085,21.5,21.5,0.00%,539442
+2023/8/9,21.71,21.84,21.61,21.8,21.8,1.40%,618840
+2023/8/10,21.7,21.81,21.55,21.59,21.59,-0.96%,386458
+2023/8/11,21.57,21.73,21.535,21.56,21.56,-0.14%,388743
+2023/8/14,21.46,21.52,21.335,21.44,21.44,-0.56%,336507
+2023/8/15,21.29,21.31,21.06,21.09,21.09,-1.63%,723058
+2023/8/16,21.15,21.22,20.91,20.92,20.92,-0.81%,819664
+2023/8/17,21.19,21.23,21.04,21.05,21.05,0.62%,503936
+2023/8/18,21.13,21.33,21.099,21.28,21.28,1.09%,384888
+2023/8/21,21.43,21.43,21.17,21.21,21.21,-0.33%,401693
+2023/8/22,21.26,21.27,21.12,21.15,21.15,-0.28%,377457
+2023/8/23,20.95,21.23,20.915,21.12,21.12,-0.14%,815815
+2023/8/24,21,21.215,20.93,21.15,21.15,0.14%,535327
+2023/8/25,21.38,21.52,21.16,21.5,21.5,1.65%,608325
+2023/8/28,21.42,21.545,21.36,21.44,21.44,-0.28%,522004
+2023/8/29,21.41,21.53,21.29,21.52,21.52,0.37%,687385
+2023/8/30,21.56,21.62,21.415,21.52,21.52,0.00%,762005
+2023/8/31,21.57,21.705,21.51,21.7,21.7,0.84%,280416
+2023/9/1,21.93,22.018,21.88,22.01,22.01,1.43%,1985019
+2023/9/5,22.18,22.34,22.1,22.14,22.14,0.59%,976211
+2023/9/6,22.07,22.26,22.01,22.21,22.21,0.32%,945702
+2023/9/7,22.13,22.22,22.06,22.17,22.17,-0.18%,483885
+2023/9/8,22.23,22.35,22.18,22.25,22.25,0.36%,365593
+2023/9/11,22.45,22.49,22.32,22.4,22.4,0.67%,564613
+2023/9/12,22.47,22.58,22.465,22.52,22.52,0.54%,639226
+2023/9/13,22.57,22.658,22.5,22.6,22.6,0.36%,534819
+2023/9/14,22.79,22.905,22.75,22.89,22.89,1.28%,1088642
+2023/9/15,22.73,22.86,22.67,22.81,22.81,-0.35%,600681
+2023/9/18,22.89,22.9,22.671,22.8,22.8,-0.04%,355614
+2023/9/19,22.91,22.951,22.78,22.84,22.84,0.18%,426127
+2023/9/20,22.66,22.85,22.58,22.58,22.58,-1.14%,651664
+2023/9/21,22.81,22.83,22.525,22.53,22.53,-0.22%,926782
+2023/9/22,22.76,22.79,22.49,22.58,22.58,0.22%,383218
+2023/9/25,22.55,22.562,22.38,22.5,22.5,-0.35%,287247
+2023/9/26,22.39,22.53,22.37,22.53,22.53,0.13%,1358264
+2023/9/27,22.71,22.91,22.71,22.83,22.83,1.33%,343635
+2023/9/28,22.78,22.92,22.7,22.74,22.74,-0.39%,484601
+2023/9/29,22.84,22.86,22.475,22.51,22.51,-1.01%,1349757
+2023/10/2,22.53,22.57,22.205,22.25,22.25,-1.16%,1607254
+2023/10/3,22.22,22.275,22.11,22.23,22.23,-0.09%,1159056
+2023/10/4,21.87,21.88,21.38,21.49,21.49,-3.33%,905272
+2023/10/5,21.15,21.42,21.13,21.23,21.23,-1.21%,620810
+2023/10/6,21.35,21.4,21.16,21.34,21.34,0.52%,1073350
+2023/10/9,21.73,21.895,21.67,21.86,21.86,2.44%,1099115
+2023/10/10,21.85,21.85,21.66,21.78,21.78,-0.37%,1189732
+2023/10/11,21.61,21.67,21.4,21.58,21.58,-0.92%,522541
+2023/10/12,21.71,21.73,21.49,21.62,21.62,0.19%,1012073
+2023/10/13,22.08,22.27,21.97,22.26,22.26,2.96%,574796
+2023/10/16,22.17,22.22,22.045,22.12,22.12,-0.63%,755688
+2023/10/17,22,22.185,21.93,22.14,22.14,0.09%,580901
+2023/10/18,22.3,22.42,22.269,22.33,22.33,0.86%,840840
+2023/10/19,22.26,22.63,22.21,22.61,22.61,1.25%,583575
+2023/10/20,22.66,22.69,22.37,22.41,22.41,-0.88%,806394
+2023/10/23,22.38,22.38,22.03,22.12,22.12,-1.29%,1028084
+2023/10/24,21.96,21.99,21.68,21.78,21.78,-1.54%,807807
+2023/10/25,21.83,22.033,21.53,21.98,21.98,0.92%,443853
+2023/10/26,21.77,21.93,21.742,21.8,21.8,-0.82%,438777
+2023/10/27,21.94,22.185,21.78,22.11,22.11,1.42%,1010696
+2023/10/30,21.92,21.98,21.6,21.72,21.72,-1.76%,545776
+2023/10/31,21.76,21.89,21.54,21.63,21.63,-0.41%,1019186
+2023/11/1,21.86,21.88,21.5,21.59,21.59,-0.18%,859295
+2023/11/2,21.62,21.915,21.61,21.87,21.87,1.30%,916009
+2023/11/3,21.71,21.94,21.575,21.67,21.67,-0.91%,1079352
+2023/11/6,21.8,21.85,21.65,21.66,21.66,-0.05%,910449
+2023/11/7,21.27,21.31,21.02,21.05,21.05,-2.82%,908429
+2023/11/8,20.95,21.04,20.68,20.77,20.77,-1.33%,608037
+2023/11/9,20.81,20.95,20.655,20.67,20.67,-0.48%,1035356
+2023/11/10,20.82,20.93,20.76,20.87,20.87,0.97%,928832
+2023/11/13,20.89,21.22,20.89,21.22,21.22,1.68%,496172
+2023/11/14,21.27,21.41,21.12,21.18,21.18,-0.19%,1557150
+2023/11/15,21.03,21.17,20.99,21.03,21.03,-0.71%,556020
+2023/11/16,20.74,20.75,20.35,20.42,20.42,-2.90%,918307
+2023/11/17,20.57,20.82,20.552,20.8,20.8,1.86%,1079446
+2023/11/20,21.01,21.175,20.98,21.08,21.08,1.35%,735667
+2023/11/21,21.08,21.191,21.04,21.18,21.18,0.47%,631121
+2023/11/22,20.62,21.012,20.57,20.97,20.97,-0.99%,407582
+2023/11/24,20.85,20.97,20.755,20.76,20.76,-1.00%,486571
+2023/11/27,20.68,20.76,20.5,20.55,20.55,-1.01%,797873
+2023/11/28,20.7,20.95,20.635,20.86,20.86,1.51%,723985
+2023/11/29,20.99,21.11,20.74,21.07,21.07,1.01%,1002746
+2023/11/30,21.19,21.3,20.66,20.68,20.68,-1.85%,2225762
+2023/12/1,20.7,20.9,20.45,20.49,20.49,-0.92%,4727588
+2023/12/4,20.35,20.54,20.23,20.33,20.33,-0.78%,1763085
+2023/12/5,20.38,20.47,20.18,20.18,20.18,-0.74%,1021207
+2023/12/6,19.96,20.01,19.62,19.62,19.62,-2.78%,2075172
+2023/12/7,19.78,19.81,19.59,19.71,19.71,0.46%,1399557
+2023/12/8,19.87,20.011,19.82,19.92,19.92,1.07%,447087
+2023/12/11,19.83,19.92,19.72,19.88,19.88,-0.20%,487402
+2023/12/12,19.55,19.59,19.412,19.47,19.47,-2.06%,712776
+2023/12/13,19.48,19.68,19.45,19.68,19.68,1.08%,485324
+2023/12/14,19.97,20.12,19.97,20.08,20.08,2.03%,962265
+2023/12/15,20.09,20.17,19.905,20.15,20.15,0.35%,488261
+2023/12/18,20.43,20.55,20.22,20.32,20.32,0.84%,939099
+2023/12/19,20.31,20.53,20.29,20.52,20.52,0.98%,1281150
+2023/12/20,20.61,20.64,20.31,20.31,20.31,-1.02%,1098264
+2023/12/21,20.25,20.41,20.25,20.41,20.41,0.49%,933222
+2023/12/22,20.49,20.56,20.32,20.33,20.33,-0.39%,460199
+2023/12/26,20.61,20.73,20.375,20.62,20.62,1.43%,1139673
+2023/12/27,20.61,20.67,20.46,20.48,20.48,-0.68%,646284
+2023/12/28,20.35,20.46,20.15,20.18,20.18,-1.46%,972538
+2023/12/29,20.24,20.26,20.05,20.06,20.06,-0.59%,954408
+2024/1/2,20.19,20.195,19.81,19.85,19.85,-1.05%,3386791
+2024/1/3,20.05,20.268,20.01,20.25,20.25,2.02%,781699
+2024/1/4,20.21,20.26,19.965,20.19,20.19,-0.30%,848622
+2024/1/5,20.32,20.415,20.23,20.33,20.33,0.69%,385330
+2024/1/8,19.84,19.975,19.74,19.95,19.95,-1.87%,322593
+2024/1/9,20.14,20.315,20.035,20.18,20.18,1.15%,1353745
+2024/1/10,20.32,20.35,19.99,20.02,20.02,-0.79%,417195
+2024/1/11,20.33,20.43,20.18,20.25,20.25,1.15%,368145
+2024/1/12,20.57,20.645,20.205,20.29,20.29,0.20%,474066
+2024/1/16,20.35,20.35,20.13,20.14,20.14,-0.74%,223994
+2024/1/17,20.02,20.17,19.96,20.16,20.16,0.10%,311704
+2024/1/18,20.19,20.41,20.12,20.37,20.37,1.04%,181888
+2024/1/19,20.49,20.531,20.3,20.35,20.35,-0.10%,650552
+2024/1/22,20.33,20.595,20.31,20.5,20.5,0.74%,379210
+2024/1/23,20.47,20.67,20.47,20.59,20.59,0.44%,435011
+2024/1/24,20.7,20.83,20.61,20.77,20.77,0.87%,356149
+2024/1/25,20.96,21.1,20.84,21.06,21.06,1.40%,341806
+2024/1/26,21.01,21.26,20.87,21.25,21.25,0.90%,544192
+2024/1/29,21.12,21.14,20.941,21.02,21.02,-1.08%,175127
+2024/1/30,20.97,21.22,20.96,21.2,21.2,0.86%,355658
+2024/1/31,21.13,21.16,20.9,20.94,20.94,-1.23%,316944
+2024/2/1,20.99,21.06,20.6,20.64,20.64,-1.43%,481842
+2024/2/2,20.44,20.52,20.34,20.37,20.37,-1.31%,349891
+2024/2/5,20.39,20.5,20.25,20.47,20.47,0.49%,689494
+2024/2/6,20.53,20.66,20.51,20.59,20.59,0.59%,252305
+2024/2/7,20.63,20.75,20.63,20.72,20.72,0.63%,729582
+2024/2/8,20.85,21.05,20.85,21.03,21.03,1.50%,306774
+2024/2/9,21.1,21.19,21.025,21.07,21.07,0.19%,222207
+2024/2/12,21.08,21.14,21.02,21.11,21.11,0.19%,271867
+2024/2/13,21.12,21.19,21.02,21.08,21.08,-0.14%,449717
+2024/2/14,21.12,21.2,20.835,20.85,20.85,-1.09%,228754
+2024/2/15,20.89,21.11,20.89,21.01,21.01,0.77%,310881
+2024/2/16,21,21.14,20.98,21.11,21.11,0.48%,208955
+2024/2/20,21.1,21.12,20.895,21,21,-0.52%,202012
+2024/2/21,21,21.09,20.98,21.09,21.09,0.43%,266929
+2024/2/22,21,21.195,20.99,21.16,21.16,0.33%,272297
+2024/2/23,20.92,20.95,20.81,20.86,20.86,-1.42%,495665
+2024/2/26,20.83,21.105,20.81,21.05,21.05,0.91%,397777
+2024/2/27,21.12,21.25,21.11,21.22,21.22,0.81%,649671
+2024/2/28,21.23,21.28,21.07,21.1,21.1,-0.57%,350870
+2024/2/29,21.08,21.25,21.03,21.12,21.12,0.09%,284452
+2024/3/1,21.29,21.475,21.23,21.35,21.35,1.09%,3055497
+2024/3/4,21.45,21.47,21.22,21.27,21.27,-0.37%,631760
+2024/3/5,21.19,21.29,21.065,21.11,21.11,-0.75%,626939
+2024/3/6,21.3,21.45,21.258,21.27,21.27,0.76%,325719
+2024/3/7,21.22,21.449,21.195,21.34,21.34,0.33%,303729
+2024/3/8,21.28,21.29,21.105,21.19,21.19,-0.70%,303188
+2024/3/11,21.14,21.35,21.06,21.31,21.31,0.57%,225632
+2024/3/12,21.26,21.39,21.2,21.28,21.28,-0.14%,357968
+2024/3/13,21.48,21.63,21.48,21.61,21.61,1.55%,449599
+2024/3/14,21.67,21.79,21.65,21.72,21.72,0.51%,410306
+2024/3/15,21.7,21.82,21.66,21.81,21.81,0.41%,204200
+2024/3/18,21.93,22.12,21.895,22.1,22.1,1.33%,417327
+2024/3/19,22.07,22.125,22.035,22.1,22.1,0.00%,272820
+2024/3/20,21.87,21.945,21.775,21.93,21.93,-0.77%,301837
+2024/3/21,21.92,21.92,21.75,21.88,21.88,-0.23%,314903
+2024/3/22,21.9,21.9,21.765,21.8,21.8,-0.37%,595431
+2024/3/25,21.89,22.085,21.88,21.98,21.98,0.83%,460560
+2024/3/26,22.02,22.02,21.79,21.81,21.81,-0.77%,156800
+2024/3/27,21.71,21.83,21.695,21.83,21.83,0.09%,339770
+2024/3/28,21.91,22.12,21.91,22.06,22.06,1.05%,271288
+2024/4/1,22.12,22.31,22.07,22.22,22.22,0.73%,344932
+2024/4/2,22.38,22.45,22.29,22.43,22.43,0.95%,227360
+2024/4/3,22.6,22.665,22.57,22.6,22.6,0.76%,274833
+2024/4/4,22.59,22.86,22.5,22.77,22.77,0.75%,631757
+2024/4/5,22.87,22.97,22.77,22.84,22.84,0.31%,231316
+2024/4/8,22.87,22.9,22.64,22.8,22.8,-0.18%,383912
+2024/4/9,22.83,22.83,22.61,22.68,22.68,-0.53%,246128
+2024/4/10,22.72,22.79,22.53,22.78,22.78,0.44%,441103
+2024/4/11,22.68,22.695,22.55,22.67,22.67,-0.48%,311018
+2024/4/12,22.96,23.08,22.655,22.69,22.69,0.09%,674059
+2024/4/15,22.66,22.775,22.49,22.74,22.74,0.22%,1223139
+2024/4/16,22.66,22.745,22.576,22.7,22.7,-0.18%,1029102
+2024/4/17,22.53,22.65,22.26,22.3,22.3,-1.76%,939332
+2024/4/18,22.34,22.425,22.24,22.29,22.29,-0.04%,309642
+2024/4/19,22.36,22.56,22.34,22.47,22.47,0.81%,706218
+2024/4/22,22.28,22.5,22.27,22.5,22.5,0.13%,412244
+2024/4/23,22.26,22.64,22.26,22.63,22.63,0.58%,1463950
+2024/4/24,22.55,22.67,22.485,22.53,22.53,-0.44%,1160239
+2024/4/25,22.54,22.71,22.43,22.71,22.71,0.80%,744030
+2024/4/26,22.8,22.8,22.63,22.67,22.67,-0.18%,1064824
+2024/4/29,22.67,22.726,22.545,22.59,22.59,-0.35%,266633
+2024/4/30,22.42,22.44,22.19,22.27,22.27,-1.42%,1321229
+2024/5/1,22.07,22.22,21.8,21.83,21.83,-1.98%,1016577
+2024/5/2,21.84,21.93,21.725,21.86,21.86,0.14%,393536
+2024/5/3,21.91,21.95,21.83,21.85,21.85,-0.05%,410195
+2024/5/6,21.94,22.11,21.94,22.04,22.04,0.87%,516102
+2024/5/7,21.98,22.13,21.94,22.03,22.03,-0.05%,472386
+2024/5/8,21.88,22.034,21.825,22.02,22.02,-0.05%,225941
+2024/5/9,22.03,22.14,22.02,22.13,22.13,0.50%,180617
+2024/5/10,22.16,22.2,21.98,21.99,21.99,-0.63%,139618
+2024/5/13,22.04,22.187,22.03,22.12,22.12,0.59%,221539
+2024/5/14,21.99,22.07,21.89,21.96,21.96,-0.72%,418340
+2024/5/15,21.94,22.1,21.8,22.09,22.09,0.59%,319983
+2024/5/16,22.2,22.24,22.135,22.18,22.18,0.41%,281246
+2024/5/17,22.35,22.44,22.28,22.43,22.43,1.13%,375385
+2024/5/20,22.43,22.61,22.405,22.52,22.52,0.40%,228805
+2024/5/21,22.47,22.55,22.36,22.44,22.44,-0.36%,325266
+2024/5/22,22.3,22.35,22.17,22.2,22.2,-1.07%,212954
+2024/5/23,22.4,22.44,22.06,22.1,22.1,-0.45%,227259
+2024/5/24,22.15,22.27,22.145,22.22,22.22,0.54%,162019
+2024/5/28,22.52,22.68,22.47,22.67,22.67,2.03%,459925
+2024/5/29,22.61,22.62,22.385,22.39,22.39,-1.24%,202168
+2024/5/30,22.22,22.315,22.05,22.08,22.08,-1.38%,269539
+2024/5/31,22.15,22.17,21.84,21.95,21.95,-0.59%,460338
+2024/6/3,21.89,21.89,21.49,21.55,21.55,-1.82%,2797337
+2024/6/4,21.34,21.42,21.23,21.33,21.33,-1.02%,598394
+2024/6/5,21.37,21.48,21.27,21.48,21.48,0.70%,610450
+2024/6/6,21.55,21.79,21.535,21.79,21.79,1.44%,398465
+2024/6/7,21.65,21.71,21.52,21.53,21.53,-1.19%,925603
+2024/6/10,21.68,21.92,21.645,21.92,21.92,1.81%,663829
+2024/6/11,21.84,22.01,21.82,21.92,21.92,0.00%,652901
+2024/6/12,22.17,22.19,21.97,22.02,22.02,0.46%,523585
+2024/6/13,22.1,22.15,21.99,22,22,-0.09%,278758
+2024/6/14,22.15,22.18,22,22,22,0.00%,715840
+2024/6/17,22.02,22.17,21.98,22.17,22.17,0.77%,519725
+2024/6/18,22.15,22.33,22.15,22.32,22.32,0.68%,447161
+2024/6/20,22.4,22.45,22.305,22.36,22.36,0.18%,314637
+2024/6/21,22.35,22.38,22.14,22.15,22.15,-0.94%,735161
+2024/6/24,22.11,22.35,22.11,22.35,22.35,0.90%,390790
+2024/6/25,22.26,22.29,22.09,22.09,22.09,-1.16%,340097
+2024/6/26,22.08,22.26,22.06,22.1,22.1,0.05%,276354
+2024/6/27,22.31,22.338,22.18,22.3,22.3,0.90%,352856
+2024/6/28,22.34,22.35,22.14,22.15,22.15,-0.67%,583071
+2024/7/1,22.25,22.46,22.17,22.43,22.43,1.26%,1004515
+2024/7/2,22.55,22.575,22.4,22.47,22.47,0.18%,382538
+2024/7/3,22.45,22.57,22.43,22.53,22.53,0.27%,466962
+2024/7/5,22.64,22.73,22.53,22.57,22.57,0.18%,367472
+2024/7/8,22.4,22.43,22.25,22.25,22.25,-1.42%,530011
+2024/7/9,22.23,22.31,22.07,22.12,22.12,-0.58%,362953
+2024/7/10,22.04,22.19,21.98,22.14,22.14,0.09%,417649
+2024/7/11,21.92,22.255,21.92,22.25,22.25,0.50%,400180
+2024/7/12,22.22,22.24,22.13,22.16,22.16,-0.40%,390134
+2024/7/15,22.06,22.1,21.99,21.99,21.99,-0.77%,559338
+2024/7/16,21.77,21.92,21.77,21.88,21.88,-0.50%,328141
+2024/7/17,21.97,22.035,21.935,22,22,0.55%,343643
+2024/7/18,21.97,22.01,21.82,21.83,21.83,-0.77%,411693
+2024/7/19,21.76,21.89,21.505,21.51,21.51,-1.47%,812142
+2024/7/22,21.44,21.6,21.39,21.6,21.6,0.42%,334348
+2024/7/23,21.46,21.49,21.33,21.44,21.44,-0.74%,681378
+2024/7/24,21.41,21.575,21.41,21.41,21.41,-0.14%,852563
+2024/7/25,21.29,21.53,21.2,21.48,21.48,0.33%,396131
+2024/7/26,21.41,21.41,21.2,21.24,21.24,-1.12%,475233
+2024/7/29,21.28,21.335,21,21.05,21.05,-0.89%,192497
+2024/7/30,20.9,20.99,20.875,20.99,20.99,-0.29%,339265
+2024/7/31,21.28,21.53,21.21,21.51,21.51,2.48%,1116952
+2024/8/1,21.48,21.499,21.06,21.15,21.15,-1.67%,5465916
+2024/8/2,20.86,20.87,20.625,20.76,20.76,-1.84%,480078
+2024/8/5,20.36,20.675,20.33,20.66,20.66,-0.48%,451997
+2024/8/6,20.46,20.71,20.44,20.58,20.58,-0.39%,331283
+2024/8/7,20.8,20.97,20.77,20.86,20.86,1.36%,260879
+2024/8/8,20.87,21.03,20.83,20.98,20.98,0.58%,266673
+2024/8/9,21.09,21.14,21.005,21.11,21.11,0.62%,127320
+2024/8/12,21.29,21.56,21.24,21.5,21.5,1.85%,139574
+2024/8/13,21.44,21.44,21.245,21.28,21.28,-1.02%,272763
+2024/8/14,21.29,21.34,21.15,21.2,21.2,-0.38%,220873
+2024/8/15,21.31,21.46,21.31,21.31,21.31,0.52%,130013
+2024/8/16,21.12,21.205,21.05,21.14,21.14,-0.80%,265251
+2024/8/19,21.15,21.21,20.931,21,21,-0.66%,292775
+2024/8/20,21.04,21.09,20.86,20.9,20.9,-0.48%,422070
+2024/8/21,20.95,21.03,20.66,20.72,20.72,-0.86%,1028010
+2024/8/22,20.69,20.875,20.675,20.78,20.78,0.29%,337080
+2024/8/23,21.03,21.172,21.02,21.15,21.15,1.78%,289573
+2024/8/26,21.46,21.54,21.43,21.45,21.45,1.42%,239219
+2024/8/27,21.4,21.43,21.28,21.32,21.32,-0.61%,197048
+2024/8/28,21.1,21.21,21.03,21.07,21.07,-1.17%,370420
+2024/8/29,21.23,21.35,21.17,21.31,21.31,1.14%,389919
+2024/8/30,21.15,21.15,20.99,21.04,21.04,-1.27%,390889
+2024/9/3,20.67,20.67,20.5,20.57,20.57,-2.23%,229118
+2024/9/4,20.44,20.61,20.31,20.33,20.33,-1.17%,725174
+2024/9/5,20.49,20.61,20.325,20.38,20.38,0.25%,330764
+2024/9/6,20.49,20.52,19.97,20.09,20.09,-1.42%,387897
+2024/9/9,20.05,20.23,19.97,20.19,20.19,0.50%,214444
+2024/9/10,20.19,20.2,19.73,19.84,19.84,-1.73%,316820
+2024/9/11,20.03,20.14,19.78,20.07,20.07,1.16%,295501
+2024/9/12,20.24,20.49,20.18,20.43,20.43,1.79%,160400
+2024/9/13,20.53,20.61,20.35,20.43,20.43,0.00%,153047
+2024/9/16,20.58,20.66,20.505,20.6,20.6,0.83%,183862
+2024/9/17,20.61,20.82,20.61,20.76,20.76,0.78%,172948
+2024/9/18,20.71,20.85,20.61,20.61,20.61,-0.72%,507899
+2024/9/19,20.88,21.05,20.85,21.01,21.01,1.94%,578839
+2024/9/20,20.93,21.059,20.865,21.03,21.03,0.10%,69317
+2024/9/23,21.1,21.22,20.89,21.04,21.04,0.05%,117877
+2024/9/24,21.38,21.38,21.25,21.34,21.34,1.43%,310617
+2024/9/25,21.21,21.28,21.045,21.12,21.12,-1.03%,235223
+2024/9/26,20.9,21.04,20.805,20.88,20.88,-1.14%,421641
+2024/9/27,20.86,21.06,20.8,21.06,21.06,0.86%,457346
+2024/9/30,20.95,21.1,20.88,21,21,-0.28%,240302
+2024/10/1,20.91,21.59,20.89,21.36,21.36,1.71%,935301
+2024/10/2,21.65,21.72,21.38,21.55,21.55,0.89%,590094
+2024/10/3,21.6,21.975,21.58,21.94,21.94,1.81%,244435
+2024/10/4,21.98,22.13,21.92,21.99,21.99,0.23%,157520
+2024/10/7,22.07,22.36,22.06,22.35,22.35,1.64%,204141
+2024/10/8,21.93,21.93,21.569,21.76,21.76,-2.64%,257526
+2024/10/9,21.46,21.61,21.32,21.61,21.61,-0.69%,149256
+2024/10/10,21.75,22.07,21.685,22.05,22.05,2.04%,139699
+2024/10/11,21.98,22.135,21.96,22.04,22.04,-0.05%,164827
+2024/10/14,21.75,21.83,21.65,21.69,21.69,-1.59%,296106
+2024/10/15,21.15,21.22,21.045,21.2,21.2,-2.26%,207516
+2024/10/16,21.14,21.2,21.02,21.15,21.15,-0.24%,96396
+2024/10/17,21.05,21.17,20.97,21.14,21.14,-0.05%,132796
+2024/10/18,21.07,21.08,20.89,20.99,20.99,-0.71%,134328
+2024/10/21,21.15,21.23,21.05,21.13,21.13,0.67%,206201
+2024/10/22,21.26,21.52,21.26,21.44,21.44,1.47%,320465
+2024/10/23,21.34,21.45,21.29,21.38,21.38,-0.28%,192252
+2024/10/24,21.46,21.52,21.19,21.34,21.34,-0.19%,226065
+2024/10/25,21.43,21.531,21.37,21.52,21.52,0.84%,95456
+2024/10/28,20.81,20.92,20.785,20.89,20.89,-2.93%,263831
+2024/10/29,20.84,20.9,20.71,20.82,20.82,-0.34%,98927
+2024/10/30,20.94,21.08,20.882,21.08,21.08,1.25%,704819
+2024/10/31,21.13,21.33,21.03,21.3,21.3,1.04%,1880021
+2024/11/1,21.36,21.39,21.065,21.07,21.07,-1.08%,366662
+2024/11/4,21.38,21.475,21.31,21.45,21.45,1.80%,463963
+2024/11/5,21.6,21.64,21.43,21.52,21.52,0.33%,129772
+2024/11/6,21.14,21.51,21.12,21.4,21.4,-0.56%,201520
+2024/11/7,21.4,21.64,21.32,21.55,21.55,0.70%,96574
+2024/11/8,21.39,21.39,21.17,21.22,21.22,-1.53%,152508
+2024/11/11,20.94,20.974,20.835,20.89,20.89,-1.56%,203926
+2024/11/12,21,21.03,20.83,20.83,20.83,-0.29%,157181
+2024/11/13,20.77,20.915,20.63,20.8,20.8,-0.14%,173812
+2024/11/14,21.02,21.02,20.761,20.81,20.81,0.05%,132871
+2024/11/15,20.84,20.91,20.67,20.7,20.7,-0.53%,111083
+2024/11/18,20.91,21.17,20.89,21.13,21.13,2.08%,197761
+2024/11/19,21.21,21.26,21.07,21.2,21.2,0.33%,329339
+2024/11/20,21.28,21.29,21.18,21.23,21.23,0.14%,145005
+2024/11/21,21.42,21.42,21.29,21.41,21.41,0.85%,116325
+2024/11/22,21.34,21.54,21.315,21.48,21.48,0.33%,202377
+2024/11/25,21.34,21.43,21.155,21.2,21.2,-1.30%,130009
+2024/11/26,21.28,21.42,21.06,21.15,21.15,-0.24%,203090
+2024/11/27,21.11,21.23,21.035,21.12,21.12,-0.14%,113274
+2024/11/29,21.24,21.3,21.14,21.14,21.14,0.09%,60534
+2024/12/2,21.1,21.13,20.93,21,21,-0.66%,749198
+2024/12/3,21.17,21.3,21.115,21.27,21.27,1.29%,262006
+2024/12/4,21.3,21.31,21.05,21.09,21.09,-0.85%,407192
+2024/12/5,21.13,21.185,21.01,21.07,21.07,-0.09%,125108
+2024/12/6,20.96,20.997,20.86,20.91,20.91,-0.76%,174548
+2024/12/9,21.15,21.26,21.14,21.15,21.15,1.15%,264952
+2024/12/10,21.18,21.305,21.162,21.24,21.24,0.43%,189213
+2024/12/11,21.39,21.54,21.34,21.5,21.5,1.22%,196116
+2024/12/12,21.3,21.5,21.29,21.48,21.48,-0.09%,150630
+2024/12/13,21.51,21.59,21.47,21.57,21.57,0.42%,414268
+2024/12/16,21.55,21.55,21.41,21.41,21.41,-0.74%,131683
+2024/12/17,21.25,21.33,21.134,21.33,21.33,-0.37%,127460
+2024/12/18,21.37,21.461,21.185,21.19,21.19,-0.66%,204078
+2024/12/19,21.36,21.36,21.12,21.14,21.14,-0.24%,127189
+2024/12/20,21.13,21.51,21.104,21.51,21.51,1.75%,550102
+2024/12/23,21.3,21.3,21.14,21.28,21.28,-1.07%,112336
+2024/12/24,21.39,21.455,21.36,21.39,21.39,0.52%,57395
+2024/12/26,21.44,21.445,21.3,21.34,21.34,-0.23%,89554
+2024/12/27,21.46,21.49,21.39,21.42,21.42,0.37%,142397
+2024/12/30,21.75,21.818,21.64,21.66,21.66,1.12%,517344
+2024/12/31,21.69,21.785,21.65,21.77,21.77,0.51%,453476
+2025/1/2,21.98,22.105,21.97,21.99,21.99,1.01%,684788
+2025/1/3,21.97,21.97,21.895,21.95,21.95,-0.18%,190307
+2025/1/6,22.15,22.24,21.94,21.97,21.97,0.09%,2119216
+2025/1/7,22.07,22.12,22.03,22.07,22.07,0.46%,382783
+2025/1/8,22.05,22.12,21.88,21.99,21.99,-0.36%,192968
+2025/1/10,22.75,22.82,22.48,22.71,22.71,3.27%,446173
+2025/1/13,22.86,23.005,22.82,22.9,22.9,0.84%,228386
+2025/1/14,22.84,22.88,22.78,22.84,22.84,-0.26%,531605
+2025/1/15,22.98,23.32,22.98,23.31,23.31,2.06%,267214
+2025/1/16,23.18,23.18,22.94,23.13,23.13,-0.77%,189825
+2025/1/17,23.02,23.15,22.965,23.05,23.05,-0.35%,119373
+2025/1/21,22.85,22.92,22.8,22.9,22.9,-0.65%,143428
+2025/1/22,22.83,22.91,22.811,22.82,22.82,-0.35%,532551
+2025/1/23,22.88,22.935,22.71,22.73,22.73,-0.39%,626332
+2025/1/24,22.82,22.85,22.695,22.79,22.79,0.26%,175881
+2025/1/27,22.61,22.66,22.329,22.47,22.47,-1.40%,235567
+2025/1/28,22.57,22.58,22.43,22.57,22.57,0.45%,92726
+2025/1/29,22.53,22.65,22.48,22.56,22.56,-0.04%,539045
+2025/1/30,22.57,22.67,22.51,22.57,22.57,0.04%,366221
+2025/1/31,22.45,22.56,22.345,22.52,22.52,-0.22%,630265
+2025/2/3,22.62,22.685,22.49,22.65,22.65,0.58%,3505186
+2025/2/4,22.33,22.762,22.29,22.67,22.67,0.09%,771930
+2025/2/5,22.5,22.6,22.465,22.54,22.54,-0.57%,374639
+2025/2/6,22.58,22.58,22.37,22.46,22.46,-0.35%,454582
+2025/2/7,22.57,22.602,22.47,22.5,22.5,0.18%,453929
+2025/2/10,22.7,22.84,22.69,22.83,22.83,1.47%,413221
+2025/2/11,22.93,22.988,22.895,22.92,22.92,0.39%,187181
+2025/2/12,22.81,22.85,22.67,22.67,22.67,-1.09%,593971
+2025/2/13,22.6,22.8,22.6,22.8,22.8,0.57%,485843
+2025/2/14,22.92,22.925,22.7,22.7,22.7,-0.44%,408248
+2025/2/18,22.88,23.015,22.83,23.01,23.01,1.37%,422016
+2025/2/19,23.18,23.2,23.01,23.11,23.11,0.43%,288682
+2025/2/20,23.16,23.175,23.09,23.09,23.09,-0.09%,204638
+2025/2/21,22.97,22.97,22.69,22.7,22.7,-1.69%,777813
+2025/2/24,22.68,22.705,22.619,22.69,22.69,-0.04%,391656
+2025/2/25,22.6,22.61,22.3,22.41,22.41,-1.23%,542220
+2025/2/26,22.3,22.34,22.225,22.3,22.3,-0.49%,279867
+2025/2/27,22.39,22.445,22.31,22.33,22.33,0.13%,474206
+2025/2/28,22.25,22.25,22.115,22.19,22.19,-0.63%,478443
+2025/3/3,22.22,22.26,21.88,21.97,21.97,-0.99%,1027237
+2025/3/4,21.91,22.05,21.74,22.03,22.03,0.27%,698791
+2025/3/5,21.82,21.92,21.68,21.92,21.92,-0.50%,236897
+2025/3/6,21.87,21.94,21.795,21.84,21.84,-0.36%,666335
+2025/3/7,22.05,22.19,21.95,22.06,22.06,1.01%,736266
+2025/3/10,22.09,22.13,21.86,21.87,21.87,-0.86%,837816
+2025/3/11,22.08,22.14,21.97,21.99,21.99,0.55%,400109
+2025/3/12,22.04,22.13,22.03,22.08,22.08,0.41%,243934
+2025/3/13,22.01,22.13,21.95,21.95,21.95,-0.59%,963627
+2025/3/14,21.96,22.08,21.93,22.07,22.07,0.55%,786331
+2025/3/17,22.18,22.275,22.165,22.24,22.24,0.77%,528638
+2025/3/18,22.34,22.362,22.13,22.14,22.14,-0.45%,610894
+2025/3/19,22.18,22.33,22.17,22.31,22.31,0.77%,460171
+2025/3/20,22.55,22.55,22.17,22.4,22.4,0.40%,317519
+2025/3/21,22.35,22.37,22.29,22.3,22.3,-0.45%,359291
+2025/3/24,22.39,22.47,22.34,22.44,22.44,0.63%,532768
+2025/3/25,22.51,22.555,22.34,22.46,22.46,0.09%,282294
+2025/3/26,22.48,22.565,22.44,22.44,22.44,-0.09%,411057
+2025/3/27,22.39,22.51,22.325,22.5,22.5,0.27%,300637
+2025/3/28,22.51,22.51,22.345,22.39,22.39,-0.49%,696728
+2025/3/31,22.56,22.784,22.46,22.77,22.77,1.70%,495583
+2025/4/1,22.8,22.85,22.73,22.77,22.77,0.00%,4574988
+2025/4/2,22.71,22.92,22.71,22.92,22.92,0.66%,503933
+2025/4/3,21.96,22.07,21.92,21.97,21.97,-4.14%,1563575
+2025/4/4,21.01,21.2,20.69,21.03,21.03,-4.28%,1906938
+2025/4/7,20.73,21.345,20.59,20.63,20.63,-1.90%,1837916
+2025/4/8,20.85,20.9,20.12,20.19,20.19,-2.13%,1441690
+2025/4/9,20.02,21.18,19.86,21.14,21.14,4.71%,1693103
+2025/4/10,20.73,20.795,20.53,20.75,20.75,-1.84%,963091
+2025/4/11,20.78,21.14,20.78,21.12,21.12,1.78%,738559
+2025/4/14,21.17,21.185,20.97,21.12,21.12,0.00%,412028
+2025/4/15,21.03,21.11,20.955,21.06,21.06,-0.28%,336530
\ No newline at end of file