Upload 120 files

PanelTS/ETF/AAAU.csv

@@ -0,0 +1,1676 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/8/16,11.78,11.8,11.74,11.74,11.74,0,428440
+2018/8/17,11.8,11.82,11.77,11.82,11.82,0.68%,52373
+2018/8/20,11.88,11.91,11.85,11.9,11.9,0.68%,28728
+2018/8/21,11.92,11.95,11.89,11.93,11.93,0.25%,30625
+2018/8/22,11.98,11.98,11.94,11.96,11.96,0.25%,101246
+2018/8/23,11.91,11.92,11.85,11.85,11.85,-0.92%,54867
+2018/8/24,11.97,12.08,11.96,12.05,12.05,1.69%,106508
+2018/8/27,12.06,12.13,12.06,12.1,12.1,0.41%,295140
+2018/8/28,12.13,12.13,12.01,12.01,12.01,-0.74%,30423
+2018/8/29,12.06,12.06,12.03,12.05,12.05,0.33%,31809
+2018/8/30,12.03,12.03,11.97,12.01,12.01,-0.33%,804462
+2018/8/31,12.04,12.05,11.99,12,12,-0.08%,39482
+2018/9/4,11.91,11.94,11.9,11.92,11.92,-0.67%,6226
+2018/9/5,11.98,11.98,11.96,11.97,11.97,0.42%,1032766
+2018/9/6,12.07,12.07,11.98,12,12,0.25%,22941
+2018/9/7,11.97,11.98,11.94,11.96,11.96,-0.33%,20543
+2018/9/10,11.97,11.97,11.94,11.95,11.95,-0.08%,64347
+2018/9/11,11.9,11.958,11.877,11.955,11.955,0.04%,6761
+2018/9/12,12.03,12.07,12.02,12.07,12.07,0.96%,1606
+2018/9/13,12.12,12.12,12.01,12.01,12.01,-0.50%,5857
+2018/9/14,12.01,12.01,11.93,11.93,11.93,-0.67%,13650
+2018/9/17,12.01,12.04,12,12.01,12.01,0.67%,2214048
+2018/9/18,12.03,12.03,11.98,11.98,11.98,-0.25%,998
+2018/9/19,12.04,12.04,12.03,12.03,12.03,0.42%,17370
+2018/9/20,12.06,12.07,12.04,12.06,12.06,0.25%,8266
+2018/9/21,12,12,11.97,11.99,11.99,-0.58%,2971
+2018/9/24,12.01,12.03,12,12,12,0.08%,31450
+2018/9/25,12.02,12.02,12.01,12.01,12.01,0.08%,551627
+2018/9/26,11.96,11.99,11.91,11.95,11.95,-0.50%,166541
+2018/9/27,11.85,11.87,11.83,11.84,11.84,-0.92%,25355
+2018/9/28,11.85,11.93,11.85,11.92,11.92,0.68%,24482
+2018/10/1,11.88,11.9,11.88,11.89,11.89,-0.25%,3359
+2018/10/2,12.01,12.07,12.01,12.03,12.03,1.18%,118730
+2018/10/3,12.04,12.04,11.98,11.98,11.98,-0.42%,26112
+2018/10/4,12.04,12.04,11.975,11.98,11.98,0.00%,7303
+2018/10/5,12.02,12.04,12.01,12.01,12.01,0.25%,4422
+2018/10/8,11.86,11.87,11.83,11.86,11.86,-1.25%,168168
+2018/10/9,11.86,11.89,11.86,11.87,11.87,0.08%,202900
+2018/10/10,11.87,11.93,11.87,11.93,11.93,0.51%,16620
+2018/10/11,12.07,12.24,12.07,12.23,12.23,2.51%,8832
+2018/10/12,12.21,12.21,12.17,12.2,12.2,-0.25%,20348
+2018/10/15,12.27,12.3,12.26,12.27,12.27,0.57%,6313
+2018/10/16,12.31,12.31,12.24,12.24,12.24,-0.24%,18680
+2018/10/17,12.26,12.28,12.22,12.22,12.22,-0.16%,7513
+2018/10/18,12.24,12.29,12.24,12.26,12.26,0.33%,12178
+2018/10/19,12.27,12.28,12.26,12.26,12.26,0.00%,3843
+2018/10/22,12.21,12.22,12.21,12.22,12.22,-0.33%,501914
+2018/10/23,12.39,12.39,12.3,12.3,12.3,0.65%,13862
+2018/10/24,12.3,12.32,12.28,12.3,12.3,0.00%,17644
+2018/10/25,12.32,12.32,12.28,12.29,12.29,-0.08%,9731
+2018/10/26,12.34,12.42,12.32,12.35,12.35,0.49%,216362
+2018/10/29,12.31,12.31,12.25,12.3,12.3,-0.40%,13441
+2018/10/30,12.2,12.25,12.2,12.24,12.24,-0.49%,10990
+2018/10/31,12.15,12.17,12.12,12.17,12.17,-0.57%,16871
+2018/11/1,12.3,12.36,12.3,12.34,12.34,1.40%,5605
+2018/11/2,12.33,12.35,12.31,12.34,12.34,0.00%,13084
+2018/11/5,12.28,12.32,12.28,12.31,12.31,-0.24%,2702
+2018/11/6,12.31,12.31,12.24,12.26,12.26,-0.41%,13787
+2018/11/7,12.28,12.29,12.26,12.27,12.27,0.08%,10095
+2018/11/8,12.24,12.25,12.22,12.22,12.22,-0.41%,3625
+2018/11/9,12.12,12.12,12.08,12.08,12.08,-1.15%,7106
+2018/11/12,12.05,12.05,12.01,12.01,12.01,-0.58%,7717
+2018/11/13,11.99,12.04,11.99,12,12,-0.08%,4227
+2018/11/14,12,12.15,11.99,12.11,12.11,0.92%,7421
+2018/11/15,12.12,12.15,12.12,12.15,12.15,0.33%,3419
+2018/11/16,12.24,12.24,12.21,12.21,12.21,0.49%,4907
+2018/11/19,12.21,12.24,12.2,12.23,12.23,0.16%,17812
+2018/11/20,12.24,12.24,12.2,12.21,12.21,-0.16%,6866
+2018/11/21,12.26,12.26,12.26,12.26,12.26,0.41%,451923
+2018/11/23,12.258,12.258,12.258,12.258,12.258,-0.02%,148
+2018/11/26,12.25,12.25,12.22,12.22,12.22,-0.31%,1493
+2018/11/27,12.22,12.22,12.14,12.14,12.14,-0.65%,3415
+2018/11/28,12.23,12.25,12.19,12.2,12.2,0.49%,5964
+2018/11/29,12.26,12.27,12.22,12.24,12.24,0.33%,8586
+2018/11/30,12.17,12.21,12.17,12.21,12.21,-0.25%,2399
+2018/12/3,12.32,12.34,12.29,12.29,12.29,0.66%,5888
+2018/12/4,12.41,12.41,12.37,12.38,12.38,0.73%,3556
+2018/12/6,12.65,14.85,12.36,12.37,12.37,-0.08%,28204
+2018/12/7,12.45,12.5,12.45,12.5,12.5,1.05%,5314
+2018/12/10,12.44,12.47,12.42,12.44,12.44,-0.48%,662959
+2018/12/11,12.44,12.44,12.42,12.42,12.42,-0.16%,5572
+2018/12/12,12.45,12.46,12.44,12.46,12.46,0.32%,10079
+2018/12/13,12.41,12.43,12.41,12.43,12.43,-0.24%,23096
+2018/12/14,12.34,12.39,12.32,12.38,12.38,-0.40%,4729
+2018/12/17,12.42,12.46,12.41,12.455,12.455,0.61%,2978
+2018/12/18,12.46,12.5,12.46,12.49,12.49,0.28%,475485
+2018/12/19,12.51,12.57,12.415,12.415,12.415,-0.60%,16193
+2018/12/20,12.59,12.64,12.56,12.6,12.6,1.49%,7186
+2018/12/21,12.61,12.61,12.54,12.55,12.55,-0.40%,25291
+2018/12/24,12.65,12.69,12.65,12.68,12.68,1.04%,132329
+2018/12/26,12.79,12.83,12.67,12.67,12.67,-0.08%,23327
+2018/12/27,12.85,12.85,12.72,12.75,12.75,0.63%,14319
+2018/12/28,12.79,12.8,12.765,12.799,12.799,0.38%,98244
+2018/12/31,12.8,12.83,12.78,12.82,12.82,0.16%,30327
+2019/1/2,12.87,13.11,12.8,13.05,13.05,1.79%,46527
+2019/1/3,12.89,12.93,12.88,12.93,12.93,-0.92%,62606
+2019/1/4,12.83,12.85,12.76,12.84,12.84,-0.70%,12113
+2019/1/7,12.92,12.93,12.87,12.88,12.88,0.31%,24463
+2019/1/8,12.78,12.85,12.78,12.85,12.85,-0.23%,17200
+2019/1/9,12.89,12.92,12.89,12.92,12.92,0.54%,11585
+2019/1/10,12.9,12.91,12.86,12.86,12.86,-0.46%,536205
+2019/1/11,12.88,12.9,12.87,12.87,12.87,0.08%,15888
+2019/1/14,12.91,12.91,12.89,12.91,12.91,0.31%,4306
+2019/1/15,12.93,12.93,12.86,12.88,12.88,-0.23%,137879
+2019/1/16,12.91,12.94,12.91,12.93,12.93,0.39%,163802
+2019/1/17,12.91,12.92,12.9,12.92,12.92,-0.08%,8996
+2019/1/18,12.82,12.83,12.8,12.81,12.81,-0.85%,30755
+2019/1/22,12.81,12.849,12.79,12.835,12.835,0.20%,24155
+2019/1/23,12.9,12.9,12.78,12.83,12.83,-0.04%,14647
+2019/1/24,12.82,12.82,12.79,12.8,12.8,-0.23%,25268
+2019/1/25,12.91,12.99,12.91,12.99,12.99,1.48%,19286
+2019/1/28,12.98,13.04,12.98,13.03,13.03,0.31%,187998
+2019/1/29,13.08,13.11,13.06,13.11,13.11,0.61%,18783
+2019/1/30,13.1,13.2,13.09,13.17,13.17,0.46%,18921
+2019/1/31,13.24,13.24,13.19,13.19,13.19,0.15%,30274
+2019/2/1,13.21,13.21,13.16,13.17,13.17,-0.15%,18608
+2019/2/4,13.12,13.14,13.11,13.12,13.12,-0.38%,21901
+2019/2/5,13.14,13.15,13.13,13.14,13.14,0.15%,11197
+2019/2/6,13.13,13.13,13.06,13.06,13.06,-0.61%,5753
+2019/2/7,13.09,13.1,13.08,13.09,13.09,0.23%,17300
+2019/2/8,13.12,13.14,13.11,13.14,13.14,0.38%,17383
+2019/2/11,13.03,13.09,13.03,13.08,13.08,-0.46%,52966
+2019/2/12,13.11,13.11,13.08,13.1,13.1,0.15%,35037
+2019/2/13,13.1,13.16,13.04,13.05,13.05,-0.38%,20728
+2019/2/14,13.1,13.12,13.07,13.12,13.12,0.54%,14961
+2019/2/15,13.18,13.21,13.15,13.2,13.2,0.61%,7901
+2019/2/19,13.33,13.4,13.327,13.397,13.397,1.49%,13817
+2019/2/20,13.42,13.45,13.36,13.38,13.38,-0.13%,16529
+2019/2/21,13.34,13.34,13.225,13.225,13.225,-1.16%,20098
+2019/2/22,13.27,13.305,13.264,13.275,13.275,0.38%,7032
+2019/2/25,13.31,13.31,13.25,13.26,13.26,-0.11%,17670
+2019/2/26,13.26,13.28,13.23,13.28,13.28,0.15%,8020
+2019/2/27,13.24,13.24,13.17,13.19,13.19,-0.68%,6101
+2019/2/28,13.19,13.19,13.11,13.12,13.12,-0.53%,3548
+2019/3/1,13.05,13.09,12.89,12.89,12.89,-1.75%,19367
+2019/3/4,12.84,12.88,12.83,12.86,12.86,-0.23%,36562
+2019/3/5,12.84,12.87,12.81,12.87,12.87,0.08%,7591
+2019/3/6,12.84,12.86,12.84,12.86,12.86,-0.08%,6208
+2019/3/7,12.83,12.86,12.83,12.85,12.85,-0.08%,22988
+2019/3/8,12.98,13,12.96,13,13,1.17%,26423
+2019/3/11,12.96,12.96,12.89,12.93,12.93,-0.54%,16636
+2019/3/12,12.97,13.01,12.96,13.01,13.01,0.62%,10007
+2019/3/13,13.07,13.1,13.06,13.09,13.09,0.61%,34971
+2019/3/14,12.93,12.96,12.92,12.95,12.95,-1.07%,21283
+2019/3/15,13.02,13.02,13,13.005,13.005,0.42%,10688
+2019/3/18,13.04,13.04,13.01,13.02,13.02,0.12%,10327
+2019/3/19,13.09,13.09,13.05,13.055,13.055,0.27%,2211
+2019/3/20,13.08,13.15,12.99,13.12,13.12,0.50%,4989
+2019/3/21,13.16,13.16,13.08,13.08,13.08,-0.30%,32221
+2019/3/22,13.1,13.14,13.1,13.12,13.12,0.31%,10579
+2019/3/25,13.18,13.23,13.17,13.21,13.21,0.69%,15808
+2019/3/26,13.17,13.17,13.14,13.15,13.15,-0.45%,15183
+2019/3/27,13.15,13.15,13.08,13.08,13.08,-0.53%,14285
+2019/3/28,12.94,12.94,12.88,12.9,12.9,-1.38%,13194
+2019/3/29,12.98,12.98,12.91,12.91,12.91,0.08%,19011
+2019/4/1,12.96,12.96,12.86,12.86,12.86,-0.39%,22292
+2019/4/2,12.88,12.9,12.88,12.9,12.9,0.31%,20906
+2019/4/3,12.87,12.9,12.87,12.89,12.89,-0.08%,2251
+2019/4/4,12.82,12.93,12.81,12.91,12.91,0.16%,9299
+2019/4/5,12.9,12.91,12.88,12.91,12.91,0.00%,12594
+2019/4/8,13,13.01,12.96,12.96,12.96,0.39%,10896
+2019/4/9,13.03,13.05,13.03,13.03,13.03,0.54%,25889
+2019/4/10,13.04,13.08,13.04,13.07,13.07,0.31%,10417
+2019/4/11,12.97,12.98,12.89,12.91,12.91,-1.22%,25624
+2019/4/12,12.91,12.93,12.89,12.89,12.89,-0.15%,11890
+2019/4/15,12.83,12.89,12.83,12.86,12.86,-0.23%,22089
+2019/4/16,12.74,12.76,12.72,12.754,12.754,-0.82%,6813
+2019/4/17,12.75,12.75,12.72,12.72,12.72,-0.27%,21117
+2019/4/18,12.73,12.74,12.71,12.74,12.74,0.16%,13204
+2019/4/22,12.75,12.75,12.73,12.74,12.74,0.00%,8977
+2019/4/23,12.69,12.72,12.67,12.71,12.71,-0.24%,13581
+2019/4/24,12.71,12.77,12.7,12.74,12.74,0.24%,13076
+2019/4/25,12.8,12.8,12.76,12.76,12.76,0.16%,4601
+2019/4/26,12.82,12.87,12.82,12.845,12.845,0.67%,30282
+2019/4/29,12.79,12.79,12.77,12.78,12.78,-0.51%,19657
+2019/4/30,12.8,12.86,12.8,12.83,12.83,0.39%,10931
+2019/5/1,12.81,12.85,12.72,12.75,12.75,-0.62%,33621
+2019/5/2,12.67,12.7,12.66,12.7,12.7,-0.39%,18506
+2019/5/3,12.76,12.79,12.76,12.77,12.77,0.55%,27991
+2019/5/6,12.77,12.81,12.77,12.78,12.78,0.08%,20687
+2019/5/7,12.81,12.84,12.81,12.83,12.83,0.39%,42228
+2019/5/8,12.87,12.87,12.78,12.8,12.8,-0.23%,11886
+2019/5/9,12.8,12.84,12.8,12.82,12.82,0.16%,33595
+2019/5/10,12.86,12.87,12.83,12.85,12.85,0.23%,12571
+2019/5/13,12.98,12.99,12.94,12.97,12.97,0.93%,21249
+2019/5/14,12.98,12.98,12.93,12.95,12.95,-0.15%,30769
+2019/5/15,12.98,12.99,12.94,12.95,12.95,0.00%,28914
+2019/5/16,12.92,12.92,12.84,12.86,12.86,-0.69%,13892
+2019/5/17,12.81,12.81,12.74,12.76,12.76,-0.78%,8168
+2019/5/20,12.75,12.77,12.75,12.77,12.77,0.08%,28503
+2019/5/21,12.7,12.73,12.68,12.73,12.73,-0.31%,10905
+2019/5/22,12.74,12.74,12.72,12.72,12.72,-0.08%,9512
+2019/5/23,12.83,12.85,12.82,12.82,12.82,0.79%,34103
+2019/5/24,12.82,12.83,12.8,12.83,12.83,0.08%,26049
+2019/5/28,12.79,12.79,12.76,12.78,12.78,-0.39%,22349
+2019/5/29,12.82,12.82,12.78,12.78,12.78,0.00%,39069
+2019/5/30,12.8,12.88,12.79,12.87,12.87,0.70%,13690
+2019/5/31,12.97,13.05,12.96,13.05,13.05,1.40%,156551
+2019/6/3,13.13,13.26,13.12,13.24,13.24,1.46%,35293
+2019/6/4,13.2,13.24,13.2,13.24,13.24,0.00%,59676
+2019/6/5,13.36,13.36,13.26,13.27,13.27,0.23%,28342
+2019/6/6,13.33,13.38,13.31,13.32,13.32,0.38%,253279
+2019/6/7,13.44,13.455,13.39,13.395,13.395,0.56%,11966
+2019/6/10,13.28,13.28,13.23,13.26,13.26,-1.01%,363830
+2019/6/11,13.23,13.26,13.22,13.25,13.25,-0.08%,4308
+2019/6/12,13.3,13.34,13.3,13.32,13.32,0.53%,18133
+2019/6/13,13.43,13.5,13.37,13.44,13.44,0.90%,9622
+2019/6/14,13.47,13.56,12.82,13.39,13.39,-0.37%,43103
+2019/6/17,13.41,13.46,13.35,13.4,13.4,0.07%,42488
+2019/6/18,13.51,13.52,13.4,13.45,13.45,0.37%,33040
+2019/6/19,13.42,13.538,13.42,13.53,13.53,0.59%,64528
+2019/6/20,13.8,13.915,13.8,13.89,13.89,2.66%,196859
+2019/6/21,13.95,13.99,13.9,13.98,13.98,0.65%,67432
+2019/6/24,14.05,14.18,14.04,14.17,14.17,1.36%,83859
+2019/6/25,14.28,14.34,14.12,14.22,14.22,0.35%,105429
+2019/6/26,14.08,14.13,14.03,14.08,14.08,-0.98%,52252
+2019/6/27,14.02,14.06,14.01,14.06,14.06,-0.14%,26355
+2019/6/28,14.08,14.1,14.07,14.1,14.1,0.28%,9733
+2019/7/1,13.8,13.96,13.75,13.81,13.81,-2.06%,26305
+2019/7/2,13.9,14.12,13.89,14.12,14.12,2.24%,20223
+2019/7/3,14.14,14.19,14.12,14.14,14.14,0.14%,31606
+2019/7/5,13.89,14.01,13.84,13.98,13.98,-1.13%,39508
+2019/7/8,14,14.01,13.9,13.9,13.9,-0.57%,39262
+2019/7/9,13.92,13.97,13.89,13.94,13.94,0.29%,28018
+2019/7/10,14.07,14.17,14.04,14.15,14.15,1.51%,23207
+2019/7/11,14.13,14.13,14.03,14.05,14.05,-0.71%,16393
+2019/7/12,14.07,14.15,14.05,14.13,14.13,0.57%,29998
+2019/7/15,14.11,14.13,14.06,14.12,14.12,-0.07%,5713
+2019/7/16,14.1,14.1,14,14.01,14.01,-0.78%,16405
+2019/7/17,14.08,14.24,14.08,14.23,14.23,1.57%,49100
+2019/7/18,14.17,14.46,14.15,14.43,14.43,1.41%,119792
+2019/7/19,14.34,14.39,14.2,14.23,14.23,-1.39%,123718
+2019/7/22,14.24,14.27,14.22,14.23,14.23,0.00%,55963
+2019/7/23,14.23,14.27,14.14,14.14,14.14,-0.63%,76790
+2019/7/24,14.25,14.26,14.19,14.22,14.22,0.57%,55030
+2019/7/25,14.21,14.21,14.1,14.12,14.12,-0.70%,69874
+2019/7/26,14.21,14.21,14.15,14.15,14.15,0.21%,28392
+2019/7/29,14.19,14.24,14.15,14.24,14.24,0.64%,44242
+2019/7/30,14.28,14.3,14.24,14.29,14.29,0.35%,42480
+2019/7/31,14.29,14.29,14.1,14.1,14.1,-1.33%,50949
+2019/8/1,14.03,14.44,14.02,14.43,14.43,2.34%,80446
+2019/8/2,14.33,14.45,14.33,14.39,14.39,-0.28%,55541
+2019/8/5,14.6,14.67,14.55,14.58,14.58,1.32%,75108
+2019/8/6,14.64,14.71,14.62,14.7,14.7,0.82%,47094
+2019/8/7,14.96,15.07,14.92,14.93,14.93,1.56%,194102
+2019/8/8,14.92,15.065,14.9,15,15,0.47%,84339
+2019/8/9,14.96,15.035,14.92,14.96,14.96,-0.27%,51924
+2019/8/12,14.99,15.15,14.99,15.11,15.11,1.00%,74887
+2019/8/13,15.16,15.16,14.77,15.01,15.01,-0.66%,132603
+2019/8/14,15.12,15.92,15.1,15.12,15.12,0.73%,218424
+2019/8/15,15.14,15.23,15.1,15.21,15.21,0.60%,92917
+2019/8/16,15.12,15.17,15.05,15.12,15.12,-0.59%,105619
+2019/8/19,14.97,15.01,14.91,14.93,14.93,-1.26%,84081
+2019/8/20,15.01,15.05,15,15.05,15.05,0.80%,28493
+2019/8/21,15,15.04,14.99,15.01,15.01,-0.27%,57204
+2019/8/22,14.97,15.02,14.94,14.97,14.97,-0.27%,63101
+2019/8/23,15.02,15.27,15,15.27,15.27,2.00%,52376
+2019/8/26,15.29,15.35,15.24,15.24,15.24,-0.20%,90341
+2019/8/27,15.28,15.41,15.28,15.4,15.4,1.05%,66415
+2019/8/28,15.39,15.42,15.34,15.37,15.37,-0.19%,176624
+2019/8/29,15.4,15.4,15.18,15.26,15.26,-0.72%,111196
+2019/8/30,15.23,15.27,15.17,15.21,15.21,-0.33%,53881
+2019/9/3,15.35,15.47,15.34,15.43,15.43,1.45%,99019
+2019/9/4,15.43,15.53,15.41,15.52,15.52,0.58%,147036
+2019/9/5,15.35,15.35,15.06,15.16,15.16,-2.32%,162786
+2019/9/6,15.22,15.23,15.02,15.03,15.03,-0.86%,62600
+2019/9/9,15.08,15.08,14.96,14.97,14.97,-0.40%,59226
+2019/9/10,14.95,14.97,14.84,14.84,14.84,-0.87%,52041
+2019/9/11,14.87,14.96,14.86,14.94,14.94,0.67%,74954
+2019/9/12,15.11,15.14,14.95,14.96,14.96,0.13%,110552
+2019/9/13,15.01,15.03,14.84,14.85,14.85,-0.74%,28805
+2019/9/16,14.98,15.03,14.94,14.97,14.97,0.81%,81527
+2019/9/17,15.02,15.03,14.97,14.99,14.99,0.13%,15409
+2019/9/18,15.03,15.07,14.81,14.9,14.9,-0.60%,50141
+2019/9/19,14.99,15,14.95,14.95,14.95,0.34%,20372
+2019/9/20,14.99,15.14,14.99,15.14,15.14,1.27%,37372
+2019/9/23,15.17,15.24,15.15,15.23,15.23,0.59%,67370
+2019/9/24,15.17,15.33,15.14,15.29,15.29,0.39%,84652
+2019/9/25,15.26,15.26,14.99,15.02,15.02,-1.77%,42060
+2019/9/26,15.08,15.09,15.02,15.02,15.02,0.00%,18477
+2019/9/27,14.87,14.99,14.85,14.94,14.94,-0.53%,474259
+2019/9/30,14.8,14.83,14.62,14.72,14.72,-1.47%,311345
+2019/10/1,14.61,14.83,14.59,14.77,14.77,0.34%,236415
+2019/10/2,14.91,15.02,14.9,14.95,14.95,1.22%,124359
+2019/10/3,14.96,15.16,14.96,15.03,15.03,0.54%,41251
+2019/10/4,14.99,15.05,14.96,15.03,15.03,0.00%,69929
+2019/10/7,14.94,14.99,14.87,14.89,14.89,-0.93%,109747
+2019/10/8,15.04,15.05,14.95,15.02,15.02,0.87%,41321
+2019/10/9,15.06,15.08,15.02,15.05,15.05,0.20%,60309
+2019/10/10,15,15,14.9,14.91,14.91,-0.93%,80650
+2019/10/11,14.83,14.83,14.71,14.82,14.82,-0.60%,153896
+2019/10/14,14.87,14.91,14.86,14.9,14.9,0.54%,267848
+2019/10/15,14.86,14.86,14.75,14.78,14.78,-0.81%,34082
+2019/10/16,14.85,14.88,14.8,14.86,14.86,0.54%,94931
+2019/10/17,14.9,14.93,14.88,14.88,14.88,0.13%,88287
+2019/10/18,14.88,14.9,14.86,14.87,14.87,-0.07%,166327
+2019/10/21,14.91,14.91,14.8,14.8,14.8,-0.47%,51221
+2019/10/22,14.85,14.89,14.8,14.85,14.85,0.34%,64598
+2019/10/23,14.9,14.93,14.89,14.89,14.89,0.27%,22435
+2019/10/24,14.93,15.01,14.92,15,15,0.74%,185275
+2019/10/25,15.13,15.13,14.98,15.02,15.02,0.13%,212886
+2019/10/28,14.95,14.95,14.87,14.89,14.89,-0.87%,158326
+2019/10/29,14.84,14.87,14.81,14.85,14.85,-0.27%,41760
+2019/10/30,14.89,14.93,14.83,14.93,14.93,0.54%,93400
+2019/10/31,15.04,15.11,15.03,15.08,15.08,1.00%,126866
+2019/11/1,15.07,15.13,15.05,15.09,15.09,0.07%,38336
+2019/11/4,15.07,15.09,15.02,15.05,15.05,-0.27%,103137
+2019/11/5,14.91,15.07,14.78,14.82,14.82,-1.53%,191545
+2019/11/6,14.85,14.89,14.84,14.87,14.87,0.34%,31394
+2019/11/7,14.84,14.84,14.58,14.65,14.65,-1.48%,102660
+2019/11/8,14.59,14.64,14.56,14.56,14.56,-0.61%,58098
+2019/11/11,14.58,14.59,14.46,14.52,14.52,-0.27%,40308
+2019/11/12,14.51,14.57,14.43,14.56,14.56,0.28%,37338
+2019/11/13,14.6,14.63,14.59,14.61,14.61,0.34%,13644
+2019/11/14,14.66,14.72,14.62,14.66,14.66,0.34%,12240
+2019/11/15,14.62,14.66,14.61,14.64,14.64,-0.14%,18635
+2019/11/18,14.66,14.71,14.65,14.69,14.69,0.34%,124574
+2019/11/19,14.63,14.71,14.63,14.68,14.68,-0.07%,17953
+2019/11/20,14.69,14.72,14.64,14.7,14.7,0.14%,33275
+2019/11/21,14.66,14.66,14.59,14.61,14.61,-0.61%,31501
+2019/11/22,14.66,14.66,14.59,14.59,14.59,-0.14%,17161
+2019/11/25,14.55,14.57,14.51,14.52,14.52,-0.48%,24584
+2019/11/26,14.5,14.59,14.5,14.58,14.58,0.41%,48905
+2019/11/27,14.52,14.53,14.5,14.51,14.51,-0.48%,20558
+2019/11/29,14.53,14.61,14.52,14.61,14.61,0.69%,8052
+2019/12/2,14.55,14.61,14.55,14.59,14.59,-0.14%,39365
+2019/12/3,14.72,14.78,14.72,14.74,14.74,1.03%,57947
+2019/12/4,14.74,14.74,14.69,14.72,14.72,-0.14%,21970
+2019/12/5,14.71,14.77,14.71,14.73,14.73,0.07%,12754
+2019/12/6,14.6,14.6,14.55,14.57,14.57,-1.09%,171392
+2019/12/9,14.6,14.6,14.56,14.58,14.58,0.07%,18299
+2019/12/10,14.64,14.64,14.6,14.61,14.61,0.21%,39523
+2019/12/11,14.64,14.75,14.63,14.71,14.71,0.68%,28232
+2019/12/12,14.81,14.81,14.61,14.66,14.66,-0.34%,150642
+2019/12/13,14.68,14.74,14.63,14.74,14.74,0.55%,41452
+2019/12/16,14.74,14.77,14.7,14.72,14.72,-0.14%,29024
+2019/12/17,14.72,14.74,14.71,14.72,14.72,0.00%,24124
+2019/12/18,14.7,14.76,14.7,14.73,14.73,0.07%,134180
+2019/12/19,14.73,14.78,14.72,14.76,14.76,0.20%,28838
+2019/12/20,14.77,14.77,14.74,14.74,14.74,-0.14%,25524
+2019/12/23,14.78,14.83,14.78,14.82,14.82,0.54%,95569
+2019/12/24,14.87,14.97,14.87,14.96,14.96,0.94%,66352
+2019/12/26,15.06,15.1,15.04,15.07,15.07,0.74%,42613
+2019/12/27,15.08,15.11,15.07,15.08,15.08,0.07%,64585
+2019/12/30,15.11,15.13,15.11,15.11,15.11,0.20%,93364
+2019/12/31,15.19,15.21,15.15,15.15,15.15,0.26%,168997
+2020/1/2,15.24,15.28,15.2,15.25,15.25,0.66%,43145
+2020/1/3,15.45,15.49,15.42,15.45,15.45,1.31%,53449
+2020/1/6,15.76,15.77,15.59,15.62,15.62,1.10%,84096
+2020/1/7,15.64,15.7,15.64,15.68,15.68,0.38%,35023
+2020/1/8,15.75,15.75,15.49,15.56,15.56,-0.77%,133634
+2020/1/9,15.48,15.51,15.41,15.47,15.47,-0.58%,24655
+2020/1/10,15.5,15.57,15.5,15.57,15.57,0.65%,99055
+2020/1/13,15.5,15.51,15.26,15.45,15.45,-0.77%,159081
+2020/1/14,15.4,15.44,15.38,15.44,15.44,-0.06%,43493
+2020/1/15,15.5,15.54,15.45,15.52,15.52,0.52%,41800
+2020/1/16,15.5,15.5,15.45,15.49,15.49,-0.19%,78173
+2020/1/17,15.53,15.58,15.51,15.53,15.53,0.26%,91640
+2020/1/21,15.45,15.67,15.44,15.55,15.55,0.13%,164215
+2020/1/22,15.54,15.55,15.51,15.55,15.55,0.00%,28898
+2020/1/23,15.54,15.64,15.54,15.59,15.59,0.26%,125192
+2020/1/24,15.56,15.72,15.56,15.68,15.68,0.58%,68590
+2020/1/27,15.8,15.8,15.74,15.79,15.79,0.70%,56818
+2020/1/28,15.72,15.73,15.65,15.65,15.65,-0.89%,37682
+2020/1/29,15.65,15.74,15.64,15.73,15.73,0.51%,29734
+2020/1/30,15.76,15.81,15.695,15.74,15.74,0.06%,87203
+2020/1/31,15.79,15.85,15.79,15.83,15.83,0.57%,80059
+2020/2/3,15.74,15.76,15.68,15.73,15.73,-0.63%,57083
+2020/2/4,15.58,15.58,15.46,15.51,15.51,-1.40%,170214
+2020/2/5,15.51,15.56,15.49,15.54,15.54,0.19%,28949
+2020/2/6,15.61,15.63,15.58,15.63,15.63,0.58%,172721
+2020/2/7,15.67,15.69,15.61,15.67,15.67,0.26%,151694
+2020/2/10,15.71,15.73,15.68,15.69,15.69,0.13%,63558
+2020/2/11,15.69,15.69,15.59,15.65,15.65,-0.25%,45055
+2020/2/12,15.63,15.66,15.6,15.63,15.63,-0.13%,34892
+2020/2/13,15.7,15.74,15.68,15.72,15.72,0.58%,45265
+2020/2/14,15.78,15.81,15.74,15.79,15.79,0.45%,52146
+2020/2/18,15.89,16,15.84,15.99,15.99,1.27%,109584
+2020/2/19,16.01,16.09,15.98,16.09,16.09,0.63%,80110
+2020/2/20,16.11,16.19,16.11,16.16,16.16,0.44%,70172
+2020/2/21,16.37,16.44,16.34,16.4,16.4,1.49%,134985
+2020/2/24,16.8,16.8,16.47,16.56,16.56,0.98%,305278
+2020/2/25,16.45,16.53,16.23,16.25,16.25,-1.87%,122996
+2020/2/26,16.31,16.45,16.21,16.32,16.32,0.43%,97849
+2020/2/27,16.49,16.55,16.32,16.32,16.32,0.00%,146401
+2020/2/28,16.19,16.19,15.59,15.73,15.73,-3.62%,325665
+2020/3/2,15.9,15.97,15.8,15.81,15.81,0.51%,293724
+2020/3/3,15.99,16.42,15.98,16.31,16.31,3.16%,256703
+2020/3/4,16.37,16.41,16.3,16.34,16.34,0.18%,292991
+2020/3/5,16.56,16.71,16.51,16.69,16.69,2.14%,181144
+2020/3/6,16.79,16.85,16.39,16.69,16.69,0.00%,311405
+2020/3/9,16.81,16.81,16.58,16.73,16.73,0.24%,286292
+2020/3/10,16.56,16.56,16.39,16.4,16.4,-1.97%,230142
+2020/3/11,16.57,16.59,16.29,16.33,16.33,-0.43%,200105
+2020/3/12,16.06,16.06,15.56,15.67,15.67,-4.04%,394652
+2020/3/13,15.85,15.85,15.04,15.19,15.19,-3.06%,530561
+2020/3/16,14.59,15.14,14.49,15.04,15.04,-0.99%,411090
+2020/3/17,14.86,15.5,14.85,15.25,15.25,1.40%,266006
+2020/3/18,15.01,15.14,14.71,14.93,14.93,-2.10%,254785
+2020/3/19,14.74,14.88,14.63,14.65,14.65,-1.88%,187212
+2020/3/20,14.91,14.94,14.76,14.86,14.86,1.43%,203622
+2020/3/23,16.55,16.55,15.09,15.49,15.49,4.24%,421624
+2020/3/24,16.39,16.5,16.08,16.36,16.36,5.62%,604885
+2020/3/25,16.33,16.33,16.05,16.12,16.12,-1.47%,210271
+2020/3/26,16.45,16.53,16.23,16.4,16.4,1.74%,207357
+2020/3/27,16.35,16.38,16.25,16.29,16.29,-0.67%,172477
+2020/3/30,16.29,16.33,16.09,16.24,16.24,-0.31%,536393
+2020/3/31,16,16.09,15.71,15.72,15.72,-3.20%,193659
+2020/4/1,15.74,16.16,15.68,15.87,15.87,0.95%,296162
+2020/4/2,16.21,16.21,15.99,16.18,16.18,1.95%,99208
+2020/4/3,16.15,16.23,16.08,16.18,16.18,0.00%,160300
+2020/4/6,16.4,16.65,16.32,16.65,16.65,2.90%,334595
+2020/4/7,16.48,16.55,16.38,16.54,16.54,-0.66%,213956
+2020/4/8,16.51,16.52,16.4,16.42,16.42,-0.73%,110727
+2020/4/9,16.75,16.85,16.68,16.79,16.79,2.25%,283080
+2020/4/13,16.99,17.2,16.82,17.14,17.14,2.08%,521573
+2020/4/14,17.34,17.43,17.02,17.25,17.25,0.64%,536422
+2020/4/15,17.17,17.22,17.05,17.19,17.19,-0.35%,218033
+2020/4/16,17.24,17.3,17.05,17.14,17.14,-0.29%,393590
+2020/4/17,16.96,16.96,16.76,16.82,16.82,-1.87%,416911
+2020/4/20,16.91,17.1,16.8,17.03,17.03,1.25%,292090
+2020/4/21,16.88,16.88,16.65,16.82,16.82,-1.23%,402101
+2020/4/22,17.04,17.15,17.01,17.15,17.15,1.96%,351775
+2020/4/23,17.27,17.38,17.17,17.3,17.3,0.87%,461722
+2020/4/24,17.3,17.32,17.06,17.23,17.23,-0.40%,399921
+2020/4/27,17.14,17.24,17.02,17.13,17.13,-0.58%,395437
+2020/4/28,17.06,17.07,16.88,17.03,17.03,-0.58%,207887
+2020/4/29,16.98,17.12,16.87,17.12,17.12,0.53%,275390
+2020/4/30,17,17.43,16.75,16.84,16.84,-1.64%,617377
+2020/5/1,16.72,17.14,16.72,16.96,16.96,0.71%,642439
+2020/5/4,17.01,17.05,16.96,17.01,17.01,0.29%,344338
+2020/5/5,17,17.08,16.91,17.07,17.07,0.35%,459457
+2020/5/6,16.88,16.93,16.77,16.84,16.84,-1.35%,237604
+2020/5/7,16.92,17.17,16.9,17.11,17.11,1.60%,295658
+2020/5/8,17.09,17.19,16.98,17.02,17.02,-0.53%,146424
+2020/5/11,17,17.03,16.87,16.93,16.93,-0.53%,368268
+2020/5/12,17,17.06,16.94,16.98,16.98,0.30%,191656
+2020/5/13,17.07,17.14,17.02,17.12,17.12,0.82%,433288
+2020/5/14,17.14,17.31,17.13,17.28,17.28,0.93%,488633
+2020/5/15,17.37,17.46,17.3,17.39,17.39,0.64%,312326
+2020/5/18,17.44,17.44,17.23,17.25,17.25,-0.81%,552161
+2020/5/19,17.39,17.44,17.31,17.43,17.43,1.04%,201927
+2020/5/20,17.45,17.53,17.39,17.51,17.51,0.46%,376439
+2020/5/21,17.34,17.35,17.12,17.21,17.21,-1.71%,377478
+2020/5/22,17.28,17.33,17.26,17.3,17.3,0.52%,202288
+2020/5/26,17.26,17.26,17.04,17.05,17.05,-1.45%,559942
+2020/5/27,16.9,17.11,16.88,17.1,17.1,0.29%,480870
+2020/5/28,17.21,17.22,17.07,17.16,17.16,0.35%,227543
+2020/5/29,17.25,17.32,17.22,17.27,17.27,0.64%,426100
+2020/6/1,17.3,17.37,17.24,17.37,17.37,0.58%,388746
+2020/6/2,17.39,17.4,17.17,17.24,17.24,-0.75%,166157
+2020/6/3,17.01,17.06,16.84,16.92,16.92,-1.86%,480301
+2020/6/4,17.07,17.16,16.95,17.11,17.11,1.12%,270829
+2020/6/5,16.84,16.84,16.67,16.76,16.76,-2.05%,510399
+2020/6/8,16.85,16.95,16.81,16.95,16.95,1.13%,386948
+2020/6/9,17.11,17.18,17.07,17.11,17.11,0.94%,286085
+2020/6/10,17.2,17.35,17.08,17.35,17.35,1.40%,315580
+2020/6/11,17.33,17.4,17.17,17.23,17.23,-0.69%,308818
+2020/6/12,17.34,17.37,17.25,17.27,17.27,0.23%,161404
+2020/6/15,17.03,17.23,17,17.2,17.2,-0.41%,308680
+2020/6/16,17.15,17.25,17.11,17.21,17.21,0.06%,165786
+2020/6/17,17.19,17.25,17.16,17.25,17.25,0.23%,153933
+2020/6/18,17.27,17.27,17.14,17.23,17.23,-0.12%,102202
+2020/6/19,17.27,17.4,17.26,17.4,17.4,0.99%,153753
+2020/6/22,17.5,17.57,17.44,17.5,17.5,0.57%,308272
+2020/6/23,17.55,17.66,17.55,17.66,17.66,0.91%,351812
+2020/6/24,17.61,17.71,17.56,17.61,17.61,-0.28%,329154
+2020/6/25,17.6,17.6,17.52,17.59,17.59,-0.11%,246846
+2020/6/26,17.49,17.67,17.42,17.67,17.67,0.45%,335058
+2020/6/29,17.67,17.69,17.625,17.68,17.68,0.06%,405520
+2020/6/30,17.65,17.8,17.61,17.78,17.78,0.57%,319139
+2020/7/1,17.73,17.73,17.54,17.68,17.68,-0.56%,465796
+2020/7/2,17.64,17.74,17.62,17.71,17.71,0.17%,257532
+2020/7/6,17.81,17.82,17.74,17.81,17.81,0.56%,254611
+2020/7/7,17.76,17.93,17.76,17.93,17.93,0.67%,326147
+2020/7/8,18.07,18.13,18.02,18.05,18.05,0.67%,445719
+2020/7/9,18.09,18.1,17.91,17.99,17.99,-0.33%,635557
+2020/7/10,18.04,18.06,17.89,17.95,17.95,-0.22%,350900
+2020/7/13,18.07,18.08,17.95,17.97,17.97,0.11%,323236
+2020/7/14,17.93,18.07,17.91,18.05,18.05,0.45%,319449
+2020/7/15,18,18.08,17.97,18.07,18.07,0.11%,151608
+2020/7/16,18.01,18.03,17.89,17.9,17.9,-0.94%,498167
+2020/7/17,18.01,18.06,18,18.05,18.05,0.84%,196829
+2020/7/20,18.12,18.15,18.06,18.13,18.13,0.44%,358718
+2020/7/21,18.31,18.38,18.28,18.36,18.36,1.27%,396651
+2020/7/22,18.47,18.645,18.435,18.64,18.64,1.53%,500251
+2020/7/23,18.7,18.938,18.65,18.82,18.82,0.97%,892273
+2020/7/24,19.03,19.03,18.92,18.98,18.98,0.85%,706464
+2020/7/27,19.32,19.4,19.26,19.34,19.34,1.90%,1107318
+2020/7/28,19.34,19.55,19.27,19.53,19.53,0.98%,492208
+2020/7/29,19.57,19.745,19.37,19.64,19.64,0.56%,694183
+2020/7/30,19.47,19.555,19.31,19.5,19.5,-0.71%,645412
+2020/7/31,19.58,19.705,19.53,19.69,19.69,0.97%,478557
+2020/8/3,19.64,19.71,19.54,19.7,19.7,0.05%,619412
+2020/8/4,19.72,20.12,19.66,20.11,20.11,2.08%,408430
+2020/8/5,20.32,20.48,20.22,20.3,20.3,0.94%,605212
+2020/8/6,20.53,20.625,20.43,20.57,20.57,1.33%,770288
+2020/8/7,20.46,20.47,20.09,20.25,20.25,-1.56%,962316
+2020/8/10,20.38,20.43,20.13,20.19,20.19,-0.30%,819084
+2020/8/11,19.44,19.52,19.04,19.08,19.08,-5.50%,1604475
+2020/8/12,19.36,19.42,19.01,19.03,19.03,-0.26%,587641
+2020/8/13,19.25,19.6,19.25,19.47,19.47,2.31%,603914
+2020/8/14,19.47,19.49,19.26,19.36,19.36,-0.56%,333542
+2020/8/17,19.61,19.83,19.58,19.77,19.77,2.12%,752869
+2020/8/18,20.07,20.1,19.71,19.97,19.97,1.01%,527494
+2020/8/19,19.85,19.88,19.272,19.34,19.34,-3.15%,755740
+2020/8/20,19.23,19.49,19.2,19.46,19.46,0.62%,293830
+2020/8/21,19.33,19.38,19.15,19.32,19.32,-0.72%,249957
+2020/8/24,19.41,19.41,19.17,19.2,19.2,-0.62%,311646
+2020/8/25,19.21,19.23,19.08,19.22,19.22,0.10%,235707
+2020/8/26,19.13,19.48,19.12,19.46,19.46,1.25%,627577
+2020/8/27,19.65,19.65,19.031,19.23,19.23,-1.18%,1174006
+2020/8/28,19.51,19.66,19.465,19.57,19.57,1.77%,566539
+2020/8/31,19.61,19.675,19.56,19.61,19.61,0.20%,709856
+2020/9/1,19.85,19.85,19.56,19.64,19.64,0.15%,975006
+2020/9/2,19.51,19.51,19.27,19.38,19.38,-1.32%,769629
+2020/9/3,19.32,19.39,19.15,19.23,19.23,-0.77%,1519288
+2020/9/4,19.21,19.31,19.11,19.27,19.27,0.21%,926584
+2020/9/8,19.04,19.33,18.998,19.25,19.25,-0.10%,1423168
+2020/9/9,19.37,19.44,19.33,19.42,19.42,0.88%,454169
+2020/9/10,19.54,19.58,19.34,19.36,19.36,-0.31%,541412
+2020/9/11,19.44,19.47,19.315,19.36,19.36,0.00%,367743
+2020/9/14,19.48,19.54,19.46,19.51,19.51,0.77%,701471
+2020/9/15,19.57,19.59,19.405,19.46,19.46,-0.26%,343752
+2020/9/16,19.63,19.63,19.455,19.51,19.51,0.26%,590349
+2020/9/17,19.29,19.42,19.26,19.42,19.42,-0.46%,683132
+2020/9/18,19.43,19.52,19.38,19.44,19.44,0.10%,319213
+2020/9/21,19.09,19.128,18.76,19.05,19.05,-2.01%,1124664
+2020/9/22,19.05,19.095,18.89,18.96,18.96,-0.47%,517882
+2020/9/23,18.76,18.8,18.48,18.54,18.54,-2.22%,1552306
+2020/9/24,18.5,18.695,18.45,18.62,18.62,0.43%,849573
+2020/9/25,18.52,18.6,18.46,18.57,18.57,-0.27%,481288
+2020/9/28,18.64,18.755,18.58,18.75,18.75,0.97%,319706
+2020/9/29,18.81,18.91,18.78,18.9,18.9,0.80%,712639
+2020/9/30,18.86,18.95,18.75,18.8,18.8,-0.53%,537118
+2020/10/1,18.97,19.045,18.89,18.97,18.97,0.90%,479346
+2020/10/2,18.97,19.01,18.91,18.95,18.95,-0.11%,376884
+2020/10/5,19,19.11,18.99,19.04,19.04,0.47%,620848
+2020/10/6,19.13,19.14,18.78,18.81,18.81,-1.21%,896337
+2020/10/7,18.8,18.82,18.73,18.8,18.8,-0.05%,449029
+2020/10/8,18.9,18.93,18.755,18.87,18.87,0.37%,417339
+2020/10/9,19.12,19.22,19.1,19.22,19.22,1.85%,420356
+2020/10/12,19.15,19.19,19.12,19.17,19.17,-0.26%,195118
+2020/10/13,18.96,18.96,18.8,18.86,18.86,-1.62%,583479
+2020/10/14,19.01,19.05,18.9,18.9,18.9,0.21%,240892
+2020/10/15,18.84,19.009,18.84,18.99,18.99,0.48%,461033
+2020/10/16,19.02,19.02,18.905,18.93,18.93,-0.32%,710445
+2020/10/19,19.03,19.05,18.93,18.93,18.93,0.00%,397226
+2020/10/20,18.94,19.07,18.91,19.02,19.02,0.48%,422798
+2020/10/21,19.14,19.24,19.13,19.17,19.17,0.79%,343045
+2020/10/22,19,19,18.88,18.98,18.98,-0.99%,539188
+2020/10/23,19,19.01,18.87,18.97,18.97,-0.05%,274799
+2020/10/26,18.98,19,18.92,18.94,18.94,-0.16%,440160
+2020/10/27,18.97,19.038,18.95,19.01,19.01,0.37%,417258
+2020/10/28,18.73,18.768,18.62,18.7,18.7,-1.63%,976977
+2020/10/29,18.59,18.7,18.55,18.62,18.62,-0.43%,711569
+2020/10/30,18.82,18.828,18.68,18.71,18.71,0.48%,390531
+2020/11/2,18.84,18.88,18.8,18.87,18.87,0.86%,325170
+2020/11/3,18.98,19.035,18.941,18.99,18.99,0.64%,771023
+2020/11/4,19,19.01,18.86,18.97,18.97,-0.11%,969723
+2020/11/5,19.22,19.45,19.21,19.43,19.43,2.42%,1126182
+2020/11/6,19.47,19.479,19.34,19.45,19.45,0.10%,427296
+2020/11/9,18.73,18.73,18.435,18.59,18.59,-4.42%,2382958
+2020/11/10,18.77,18.78,18.65,18.66,18.66,0.38%,457069
+2020/11/11,18.55,18.59,18.51,18.57,18.57,-0.48%,527257
+2020/11/12,18.7,18.76,18.67,18.68,18.68,0.59%,260815
+2020/11/13,18.86,18.87,18.77,18.8,18.8,0.64%,1138929
+2020/11/16,18.8,18.88,18.775,18.8,18.8,0.00%,541987
+2020/11/17,18.81,18.838,18.7,18.74,18.74,-0.32%,842571
+2020/11/18,18.7,18.77,18.62,18.62,18.62,-0.64%,545473
+2020/11/19,18.49,18.6,18.49,18.59,18.59,-0.16%,439534
+2020/11/20,18.69,18.72,18.64,18.65,18.65,0.32%,200180
+2020/11/23,18.6,18.6,18.238,18.28,18.28,-1.98%,1023383
+2020/11/24,17.98,18.01,17.93,17.99,17.99,-1.59%,763792
+2020/11/25,18.03,18.1,17.98,17.98,17.98,-0.06%,386374
+2020/11/27,17.73,17.81,17.71,17.8,17.8,-1.00%,478110
+2020/11/30,17.68,17.77,17.62,17.69,17.69,-0.62%,505343
+2020/12/1,18.02,18.09,17.974,18.06,18.06,2.09%,270279
+2020/12/2,18.12,18.23,18.07,18.2,18.2,0.78%,289328
+2020/12/3,18.32,18.35,18.16,18.34,18.34,0.77%,266816
+2020/12/4,18.34,18.39,18.22,18.3,18.3,-0.22%,379768
+2020/12/7,18.33,18.6,18.32,18.56,18.56,1.42%,297562
+2020/12/8,18.62,18.68,18.55,18.63,18.63,0.38%,234779
+2020/12/9,18.47,18.48,18.18,18.31,18.31,-1.72%,538152
+2020/12/10,18.35,18.42,18.23,18.27,18.27,-0.22%,121356
+2020/12/11,18.27,18.39,18.27,18.31,18.31,0.22%,220929
+2020/12/14,18.26,18.31,18.15,18.2,18.2,-0.60%,434039
+2020/12/15,18.4,18.47,18.38,18.46,18.46,1.43%,472963
+2020/12/16,18.49,18.58,18.37,18.57,18.57,0.60%,708910
+2020/12/17,18.82,18.88,18.75,18.76,18.76,1.02%,644836
+2020/12/18,18.76,18.78,18.7,18.72,18.72,-0.21%,363750
+2020/12/21,18.7,18.78,18.66,18.67,18.67,-0.27%,634309
+2020/12/22,18.7,18.71,18.51,18.53,18.53,-0.75%,433194
+2020/12/23,18.6,18.7,18.58,18.64,18.64,0.59%,305780
+2020/12/24,18.65,18.72,18.634,18.71,18.71,0.38%,168103
+2020/12/28,18.8,18.88,18.64,18.66,18.66,-0.27%,487893
+2020/12/29,18.7,18.78,18.65,18.71,18.71,0.27%,432624
+2020/12/30,18.74,18.87,18.73,18.87,18.87,0.86%,400169
+2020/12/31,18.89,18.94,18.83,18.94,18.94,0.37%,282507
+2021/1/4,19.33,19.36,19.224,19.35,19.35,2.16%,767803
+2021/1/5,19.42,19.44,19.311,19.41,19.41,0.31%,607039
+2021/1/6,19.27,19.273,18.931,19.1,19.1,-1.60%,1425685
+2021/1/7,19.07,19.1,18.991,19.05,19.05,-0.26%,330201
+2021/1/8,18.78,18.78,18.22,18.41,18.41,-3.36%,1217343
+2021/1/11,18.27,18.44,18.27,18.38,18.38,-0.16%,441658
+2021/1/12,18.39,18.49,18.3,18.49,18.49,0.60%,497705
+2021/1/13,18.45,18.52,18.39,18.4,18.4,-0.49%,665271
+2021/1/14,18.41,18.5,18.34,18.4,18.4,0.00%,682543
+2021/1/15,18.36,18.368,18.16,18.18,18.18,-1.20%,333501
+2021/1/19,18.34,18.35,18.26,18.31,18.31,0.72%,3583063
+2021/1/20,18.52,18.63,18.46,18.63,18.63,1.75%,355521
+2021/1/21,18.6,18.63,18.53,18.62,18.62,-0.05%,222048
+2021/1/22,18.37,18.5,18.31,18.47,18.47,-0.81%,539735
+2021/1/25,18.55,18.575,18.4,18.47,18.47,0.00%,632252
+2021/1/26,18.47,18.5,18.42,18.44,18.44,-0.16%,3794046
+2021/1/27,18.37,18.41,18.24,18.34,18.34,-0.54%,569630
+2021/1/28,18.5,18.55,18.275,18.33,18.33,-0.05%,614107
+2021/1/29,18.56,18.59,18.345,18.35,18.35,0.11%,616268
+2021/2/1,18.58,18.61,18.49,18.52,18.52,0.93%,573705
+2021/2/2,18.31,18.32,18.22,18.27,18.27,-1.35%,333025
+2021/2/3,18.29,18.32,18.22,18.25,18.25,-0.11%,538555
+2021/2/4,17.86,17.88,17.78,17.85,17.85,-2.19%,845727
+2021/2/5,17.93,18.07,17.91,18.04,18.04,1.06%,398329
+2021/2/8,18.27,18.3,18.22,18.23,18.23,1.05%,773919
+2021/2/9,18.32,18.38,18.25,18.27,18.27,0.22%,566459
+2021/2/10,18.38,18.39,18.27,18.34,18.34,0.38%,792392
+2021/2/11,18.35,18.36,18.135,18.17,18.17,-0.93%,393082
+2021/2/12,18.09,18.22,18.04,18.12,18.12,-0.28%,606662
+2021/2/16,17.85,18.06,17.815,17.86,17.86,-1.43%,575567
+2021/2/17,17.74,17.77,17.62,17.66,17.66,-1.12%,1029001
+2021/2/18,17.73,17.765,17.6,17.66,17.66,0.00%,796340
+2021/2/19,17.7,17.83,17.7,17.75,17.75,0.51%,780555
+2021/2/22,17.91,18.04,17.88,18,18,1.41%,572249
+2021/2/23,18.01,18.03,17.88,17.95,17.95,-0.28%,1068306
+2021/2/24,17.8,17.96,17.76,17.95,17.95,0.00%,982591
+2021/2/25,17.73,17.81,17.57,17.62,17.62,-1.84%,1378952
+2021/2/26,17.53,17.53,17.1,17.19,17.19,-2.44%,1247089
+2021/3/1,17.3,17.35,17.12,17.16,17.16,-0.17%,505469
+2021/3/2,17.19,17.299,17.127,17.24,17.24,0.47%,369515
+2021/3/3,17.07,17.17,16.94,17.06,17.06,-1.04%,1214672
+2021/3/4,17.06,17.14,16.83,16.89,16.89,-1.00%,1146668
+2021/3/5,16.95,16.97,16.84,16.9,16.9,0.06%,304127
+2021/3/8,16.84,16.85,16.69,16.72,16.72,-1.07%,593114
+2021/3/9,17.06,17.12,17.035,17.08,17.08,2.15%,387400
+2021/3/10,17.1,17.179,17.06,17.16,17.16,0.47%,346773
+2021/3/11,17.16,17.2,17.12,17.15,17.15,-0.06%,1166155
+2021/3/12,16.94,17.177,16.93,17.16,17.16,0.06%,735120
+2021/3/15,17.23,17.265,17.15,17.23,17.23,0.41%,386921
+2021/3/16,17.26,17.33,17.2,17.25,17.25,0.12%,324143
+2021/3/17,17.25,17.435,17.16,17.36,17.36,0.64%,509991
+2021/3/18,17.1,17.29,17.1,17.28,17.28,-0.46%,385540
+2021/3/19,17.26,17.365,17.26,17.33,17.33,0.29%,239732
+2021/3/22,17.25,17.33,17.22,17.31,17.31,-0.12%,358584
+2021/3/23,17.27,17.27,17.17,17.18,17.18,-0.75%,589141
+2021/3/24,17.24,17.3,17.2,17.24,17.24,0.35%,722336
+2021/3/25,17.31,17.37,17.14,17.2,17.2,-0.23%,968800
+2021/3/26,17.17,17.28,17.17,17.24,17.24,0.23%,387788
+2021/3/29,17.15,17.16,16.99,17.02,17.02,-1.28%,416380
+2021/3/30,16.77,16.8,16.732,16.75,16.75,-1.59%,458382
+2021/3/31,16.78,17.065,16.78,16.99,16.99,1.43%,280792
+2021/4/1,17.16,17.22,17.14,17.2,17.2,1.24%,386936
+2021/4/5,17.16,17.25,17.15,17.21,17.21,0.06%,240103
+2021/4/6,17.28,17.378,17.28,17.33,17.33,0.70%,685988
+2021/4/7,17.31,17.34,17.27,17.3,17.3,-0.17%,371052
+2021/4/8,17.43,17.5,17.43,17.48,17.48,1.04%,375018
+2021/4/9,17.3,17.38,17.26,17.34,17.34,-0.80%,828149
+2021/4/12,17.28,17.291,17.19,17.23,17.23,-0.63%,549692
+2021/4/13,17.33,17.4,17.32,17.37,17.37,0.81%,406875
+2021/4/14,17.3,17.318,17.247,17.28,17.28,-0.52%,205516
+2021/4/15,17.42,17.61,17.42,17.57,17.57,1.68%,495786
+2021/4/16,17.65,17.72,17.635,17.68,17.68,0.63%,505167
+2021/4/19,17.63,17.68,17.61,17.62,17.62,-0.34%,470306
+2021/4/20,17.61,17.718,17.6,17.7,17.7,0.45%,434622
+2021/4/21,17.75,17.89,17.75,17.87,17.87,0.96%,787133
+2021/4/22,17.76,17.8,17.69,17.74,17.74,-0.73%,280148
+2021/4/23,17.79,17.8,17.62,17.68,17.68,-0.34%,301082
+2021/4/26,17.72,17.73,17.65,17.73,17.73,0.28%,515624
+2021/4/27,17.74,17.76,17.67,17.69,17.69,-0.23%,239519
+2021/4/28,17.62,17.74,17.59,17.74,17.74,0.28%,419334
+2021/4/29,17.6,17.67,17.49,17.67,17.67,-0.39%,562707
+2021/4/30,17.63,17.635,17.56,17.6,17.6,-0.40%,431196
+2021/5/3,17.8,17.89,17.795,17.83,17.83,1.31%,382894
+2021/5/4,17.82,17.9,17.63,17.69,17.69,-0.79%,594040
+2021/5/5,17.71,17.78,17.71,17.78,17.78,0.51%,323200
+2021/5/6,17.85,18.09,17.84,18.07,18.07,1.63%,472160
+2021/5/7,18.23,18.33,18.17,18.22,18.22,0.83%,365434
+2021/5/10,18.36,18.36,18.259,18.29,18.29,0.38%,157033
+2021/5/11,18.12,18.3,18.1,18.3,18.3,0.05%,264117
+2021/5/12,18.21,18.258,18.1,18.12,18.12,-0.98%,655214
+2021/5/13,18.11,18.19,18.09,18.19,18.19,0.39%,216880
+2021/5/14,18.29,18.35,18.26,18.34,18.34,0.82%,209275
+2021/5/17,18.42,18.59,18.42,18.57,18.57,1.25%,304085
+2021/5/18,18.62,18.62,18.54,18.61,18.61,0.22%,219799
+2021/5/19,18.62,18.805,18.54,18.61,18.61,0.00%,922050
+2021/5/20,18.64,18.75,18.61,18.69,18.69,0.43%,604056
+2021/5/21,18.77,18.79,18.62,18.7,18.7,0.05%,342643
+2021/5/24,18.72,18.765,18.685,18.75,18.75,0.27%,296803
+2021/5/25,18.73,18.91,18.71,18.91,18.91,0.85%,505692
+2021/5/26,18.96,18.98,18.82,18.87,18.87,-0.21%,383177
+2021/5/27,18.85,18.898,18.79,18.89,18.89,0.11%,254304
+2021/5/28,18.87,18.959,18.84,18.945,18.945,0.29%,409008
+2021/6/1,18.99,18.995,18.833,18.9,18.9,-0.24%,393685
+2021/6/2,18.95,19,18.92,19,19,0.53%,321321
+2021/6/3,18.69,18.69,18.56,18.63,18.63,-1.95%,252973
+2021/6/4,18.78,18.87,18.78,18.83,18.83,1.07%,294293
+2021/6/7,18.8,18.91,18.775,18.91,18.91,0.42%,387089
+2021/6/8,18.84,18.87,18.75,18.845,18.845,-0.34%,687787
+2021/6/9,18.86,18.89,18.79,18.81,18.81,-0.19%,343549
+2021/6/10,18.77,18.9,18.75,18.88,18.88,0.37%,353035
+2021/6/11,18.75,18.755,18.66,18.68,18.68,-1.06%,381113
+2021/6/14,18.41,18.6,18.39,18.565,18.565,-0.62%,348784
+2021/6/15,18.58,18.58,18.43,18.5,18.5,-0.35%,198980
+2021/6/16,18.49,18.54,18.18,18.19,18.19,-1.68%,474148
+2021/6/17,17.74,17.81,17.59,17.63,17.63,-3.08%,646089
+2021/6/18,17.65,17.71,17.54,17.54,17.54,-0.51%,379684
+2021/6/21,17.7,17.77,17.65,17.75,17.75,1.20%,317523
+2021/6/22,17.69,17.74,17.65,17.68,17.68,-0.39%,290760
+2021/6/23,17.75,17.85,17.65,17.65,17.65,-0.17%,536251
+2021/6/24,17.75,17.76,17.65,17.66,17.66,0.06%,352014
+2021/6/25,17.81,17.81,17.67,17.71,17.71,0.28%,248017
+2021/6/28,17.72,17.73,17.685,17.71,17.71,0.00%,250895
+2021/6/29,17.48,17.568,17.44,17.53,17.53,-1.02%,368650
+2021/6/30,17.5,17.65,17.47,17.6,17.6,0.40%,303143
+2021/7/1,17.71,17.73,17.6,17.67,17.67,0.40%,217516
+2021/7/2,17.8,17.825,17.69,17.78,17.78,0.62%,258520
+2021/7/6,17.99,18.03,17.81,17.87,17.87,0.51%,510314
+2021/7/7,17.93,17.99,17.89,17.95,17.95,0.45%,289058
+2021/7/8,18.06,18.06,17.85,17.93,17.93,-0.11%,210354
+2021/7/9,17.95,18.03,17.93,17.985,17.985,0.31%,317357
+2021/7/12,17.94,17.98,17.831,17.97,17.97,-0.08%,477207
+2021/7/13,18.01,18.055,17.965,17.999,17.999,0.16%,259057
+2021/7/14,18.16,18.18,18.11,18.18,18.18,1.01%,373942
+2021/7/15,18.17,18.205,18.11,18.2,18.2,0.11%,265368
+2021/7/16,18.15,18.17,18,18.01,18.01,-1.04%,258768
+2021/7/19,18.01,18.06,17.96,18.02,18.02,0.06%,449142
+2021/7/20,18.12,18.145,17.97,18.002,18.002,-0.10%,235892
+2021/7/21,17.9,17.969,17.88,17.95,17.95,-0.29%,274916
+2021/7/22,17.92,17.99,17.87,17.98,17.98,0.17%,387573
+2021/7/23,17.91,17.95,17.86,17.93,17.93,-0.28%,192936
+2021/7/26,17.92,17.95,17.87,17.88,17.88,-0.28%,282730
+2021/7/27,17.94,17.95,17.855,17.92,17.92,0.22%,431051
+2021/7/28,17.89,18,17.86,18,18,0.45%,235374
+2021/7/29,18.15,18.23,18.14,18.19,18.19,1.06%,239900
+2021/7/30,18.16,18.18,18.01,18.06,18.06,-0.71%,161365
+2021/8/2,18.01,18.095,17.97,18.04,18.04,-0.11%,440927
+2021/8/3,18.02,18.05,17.995,18.03,18.03,-0.06%,195984
+2021/8/4,18.2,18.22,17.962,18.02,18.02,-0.06%,574515
+2021/8/5,18.01,18.01,17.89,17.96,17.96,-0.33%,313823
+2021/8/6,17.64,17.64,17.49,17.5,17.5,-2.56%,420911
+2021/8/9,17.34,17.36,17.16,17.2,17.2,-1.71%,379291
+2021/8/10,17.17,17.23,17.088,17.21,17.21,0.06%,362764
+2021/8/11,17.36,17.45,17.3,17.43,17.43,1.28%,282052
+2021/8/12,17.41,17.445,17.33,17.445,17.445,0.09%,336411
+2021/8/13,17.54,17.697,17.53,17.69,17.69,1.40%,211930
+2021/8/16,17.73,17.8,17.71,17.79,17.79,0.57%,134342
+2021/8/17,17.8,17.828,17.72,17.756,17.756,-0.19%,168387
+2021/8/18,17.77,17.8,17.69,17.765,17.765,0.05%,189406
+2021/8/19,17.78,17.79,17.67,17.71,17.71,-0.31%,80998
+2021/8/20,17.75,17.765,17.69,17.73,17.73,0.11%,135827
+2021/8/23,17.96,17.96,17.86,17.93,17.93,1.13%,258538
+2021/8/24,17.98,17.999,17.93,17.94,17.94,0.06%,134439
+2021/8/25,17.86,17.86,17.74,17.81,17.81,-0.72%,534331
+2021/8/26,17.79,17.865,17.74,17.83,17.83,0.11%,170796
+2021/8/27,17.82,18.1,17.75,18.095,18.095,1.49%,258806
+2021/8/30,18.05,18.055,17.985,18.01,18.01,-0.47%,168899
+2021/8/31,18,18.07,17.95,18.06,18.06,0.28%,211922
+2021/9/1,18.06,18.08,18,18.05,18.05,-0.06%,266539
+2021/9/2,18.03,18.04,17.963,18.01,18.01,-0.22%,136572
+2021/9/3,18.14,18.233,18.1,18.19,18.19,1.00%,200555
+2021/9/7,18.04,18.05,17.83,17.84,17.84,-1.92%,237432
+2021/9/8,17.86,17.87,17.73,17.78,17.78,-0.34%,339341
+2021/9/9,17.89,17.89,17.753,17.87,17.87,0.51%,218718
+2021/9/10,17.85,17.87,17.78,17.79,17.79,-0.45%,86543
+2021/9/13,17.82,17.88,17.81,17.84,17.84,0.28%,84331
+2021/9/14,17.88,17.985,17.81,17.95,17.95,0.62%,108604
+2021/9/15,17.89,17.895,17.82,17.85,17.85,-0.56%,160682
+2021/9/16,17.49,17.49,17.38,17.45,17.45,-2.24%,342799
+2021/9/17,17.43,17.47,17.39,17.42,17.42,-0.17%,246355
+2021/9/20,17.48,17.57,17.46,17.545,17.545,0.72%,245871
+2021/9/21,17.62,17.719,17.61,17.66,17.66,0.66%,112389
+2021/9/22,17.65,17.777,17.56,17.6,17.6,-0.34%,1066120
+2021/9/23,17.46,17.46,17.37,17.39,17.39,-1.19%,252226
+2021/9/24,17.34,17.44,17.31,17.38,17.38,-0.06%,211154
+2021/9/27,17.42,17.47,17.393,17.4,17.4,0.12%,131105
+2021/9/28,17.32,17.32,17.2,17.24,17.24,-0.92%,288132
+2021/9/29,17.27,17.3,17.125,17.17,17.17,-0.41%,280874
+2021/9/30,17.3,17.53,17.27,17.46,17.46,1.69%,266481
+2021/10/1,17.48,17.55,17.44,17.51,17.51,0.29%,400802
+2021/10/4,17.42,17.605,17.39,17.59,17.59,0.46%,321496
+2021/10/5,17.44,17.535,17.4,17.5,17.5,-0.51%,201059
+2021/10/6,17.47,17.55,17.46,17.55,17.55,0.29%,205963
+2021/10/7,17.44,17.53,17.44,17.46,17.46,-0.51%,55319
+2021/10/8,17.69,17.7,17.47,17.48,17.48,0.11%,207835
+2021/10/11,17.46,17.51,17.43,17.43,17.43,-0.29%,71519
+2021/10/12,17.51,17.58,17.48,17.52,17.52,0.52%,159204
+2021/10/13,17.57,17.85,17.57,17.82,17.82,1.71%,130259
+2021/10/14,17.88,17.9,17.85,17.864,17.864,0.25%,149484
+2021/10/15,17.6,17.66,17.56,17.58,17.58,-1.59%,131771
+2021/10/18,17.6,17.61,17.53,17.55,17.55,-0.17%,105867
+2021/10/19,17.7,17.71,17.574,17.61,17.61,0.34%,83625
+2021/10/20,17.69,17.77,17.65,17.76,17.76,0.85%,122128
+2021/10/21,17.74,17.75,17.685,17.74,17.74,-0.11%,122125
+2021/10/22,17.94,18.02,17.74,17.85,17.85,0.62%,215565
+2021/10/25,17.95,18,17.93,17.97,17.97,0.67%,280791
+2021/10/26,17.86,17.86,17.722,17.83,17.83,-0.78%,311625
+2021/10/27,17.83,17.89,17.75,17.885,17.885,0.31%,288478
+2021/10/28,17.96,18,17.82,17.87,17.87,-0.08%,183596
+2021/10/29,17.69,17.74,17.63,17.73,17.73,-0.78%,213673
+2021/11/1,17.8,17.856,17.77,17.83,17.83,0.56%,215554
+2021/11/2,17.82,17.83,17.765,17.78,17.78,-0.28%,157043
+2021/11/3,17.6,17.646,17.49,17.64,17.64,-0.79%,336774
+2021/11/4,17.81,17.885,17.81,17.83,17.83,1.08%,236965
+2021/11/5,17.91,18.07,17.86,18.06,18.06,1.29%,360199
+2021/11/8,18.13,18.16,18.1,18.14,18.14,0.44%,163345
+2021/11/9,18.17,18.215,18.105,18.21,18.21,0.39%,170382
+2021/11/10,18.46,18.56,18.31,18.41,18.41,1.10%,399818
+2021/11/11,18.5,18.53,18.483,18.525,18.525,0.62%,232125
+2021/11/12,18.46,18.575,18.45,18.56,18.56,0.19%,302109
+2021/11/15,18.53,18.57,18.48,18.53,18.53,-0.16%,272219
+2021/11/16,18.52,18.555,18.39,18.4,18.4,-0.70%,504171
+2021/11/17,18.54,18.57,18.495,18.56,18.56,0.87%,286857
+2021/11/18,18.51,18.55,18.46,18.5,18.5,-0.32%,230021
+2021/11/19,18.47,18.519,18.33,18.37,18.37,-0.70%,225225
+2021/11/22,18.08,18.13,17.92,17.94,17.94,-2.34%,345466
+2021/11/23,17.79,17.83,17.715,17.8,17.8,-0.78%,276567
+2021/11/24,17.73,17.81,17.7,17.78,17.78,-0.11%,269943
+2021/11/26,17.95,17.95,17.705,17.75,17.75,-0.17%,334606
+2021/11/29,17.75,17.79,17.71,17.73,17.73,-0.11%,171900
+2021/11/30,17.84,17.98,17.595,17.61,17.61,-0.68%,250728
+2021/12/1,17.74,17.81,17.675,17.675,17.675,0.37%,171463
+2021/12/2,17.65,17.655,17.515,17.58,17.58,-0.54%,278397
+2021/12/3,17.62,17.755,17.57,17.72,17.72,0.80%,151971
+2021/12/6,17.67,17.74,17.66,17.68,17.68,-0.23%,182507
+2021/12/7,17.68,17.77,17.68,17.74,17.74,0.34%,160450
+2021/12/8,17.72,17.76,17.7,17.74,17.74,0.00%,132764
+2021/12/9,17.71,17.72,17.63,17.65,17.65,-0.51%,141119
+2021/12/10,17.73,17.753,17.68,17.72,17.72,0.40%,127581
+2021/12/13,17.75,17.785,17.735,17.77,17.77,0.28%,161087
+2021/12/14,17.58,17.67,17.57,17.61,17.61,-0.90%,172597
+2021/12/15,17.59,17.7,17.45,17.68,17.68,0.40%,203790
+2021/12/16,17.76,17.89,17.76,17.89,17.89,1.19%,274194
+2021/12/17,17.96,17.99,17.855,17.855,17.855,-0.20%,110987
+2021/12/20,17.87,17.87,17.78,17.79,17.79,-0.36%,266957
+2021/12/21,17.85,17.855,17.74,17.77,17.77,-0.11%,100046
+2021/12/22,17.84,17.94,17.785,17.93,17.93,0.90%,57205
+2021/12/23,17.94,18,17.89,17.99,17.99,0.33%,101432
+2021/12/27,17.98,18.03,17.955,18.01,18.01,0.11%,200392
+2021/12/28,18.02,18.04,17.94,17.94,17.94,-0.39%,123737
+2021/12/29,17.8,17.945,17.8,17.93,17.93,-0.06%,272015
+2021/12/30,17.91,18.06,17.91,18.06,18.06,0.73%,120774
+2021/12/31,18.14,18.19,18.094,18.18,18.18,0.66%,141218
+2022/1/3,17.97,17.98,17.88,17.91,17.91,-1.49%,195108
+2022/1/4,17.97,18.05,17.956,18.05,18.05,0.78%,79174
+2022/1/5,18.16,18.18,17.98,18,18,-0.28%,165370
+2022/1/6,17.79,17.843,17.76,17.77,17.77,-1.28%,193233
+2022/1/7,17.8,17.875,17.767,17.86,17.86,0.51%,84086
+2022/1/10,17.82,17.91,17.805,17.91,17.91,0.28%,135024
+2022/1/11,17.93,18.13,17.92,18.13,18.13,1.23%,136973
+2022/1/12,18.12,18.17,18.09,18.17,18.17,0.22%,121847
+2022/1/13,18.09,18.11,18.02,18.11,18.11,-0.33%,124819
+2022/1/14,18.12,18.145,18.04,18.05,18.05,-0.33%,105789
+2022/1/18,18.05,18.08,18,18.02,18.02,-0.17%,129935
+2022/1/19,18.14,18.32,18.13,18.31,18.31,1.61%,124097
+2022/1/20,18.34,18.37,18.26,18.28,18.28,-0.16%,110428
+2022/1/21,18.32,18.32,18.17,18.21,18.21,-0.38%,107822
+2022/1/24,18.29,18.315,18.19,18.3,18.3,0.49%,382395
+2022/1/25,18.31,18.42,18.29,18.37,18.37,0.38%,334944
+2022/1/26,18.25,18.279,18.05,18.08,18.08,-1.58%,14338158
+2022/1/27,17.89,17.99,17.81,17.84,17.84,-1.33%,1406633
+2022/1/28,17.73,17.82,17.71,17.77,17.77,-0.39%,584853
+2022/1/31,17.87,17.89,17.83,17.885,17.885,0.65%,205894
+2022/2/1,17.93,17.97,17.87,17.91,17.91,0.14%,249290
+2022/2/2,17.92,17.993,17.91,17.96,17.96,0.28%,305820
+2022/2/3,17.9,17.96,17.78,17.94,17.94,-0.11%,385165
+2022/2/4,17.89,17.98,17.88,17.97,17.97,0.17%,217919
+2022/2/7,18.04,18.12,18.011,18.1,18.1,0.72%,139649
+2022/2/8,18.1,18.17,18.09,18.15,18.15,0.28%,154658
+2022/2/9,18.17,18.25,18.154,18.21,18.21,0.33%,244859
+2022/2/10,18.15,18.305,18.14,18.16,18.16,-0.27%,390673
+2022/2/11,18.18,18.54,18.175,18.49,18.49,1.82%,1133791
+2022/2/14,18.5,18.625,18.49,18.6,18.6,0.59%,393990
+2022/2/15,18.43,18.45,18.35,18.41,18.41,-1.02%,194763
+2022/2/16,18.46,18.61,18.46,18.6,18.6,1.03%,192365
+2022/2/17,18.81,18.89,18.78,18.875,18.875,1.48%,735969
+2022/2/18,18.85,18.865,18.79,18.86,18.86,-0.08%,252855
+2022/2/22,18.92,18.951,18.829,18.89,18.89,0.16%,419336
+2022/2/23,18.89,18.99,18.88,18.97,18.97,0.42%,208142
+2022/2/24,19.44,19.44,18.67,18.86,18.86,-0.58%,2235167
+2022/2/25,18.79,18.81,18.714,18.79,18.79,-0.37%,359191
+2022/2/28,19.03,19.05,18.795,18.99,18.99,1.06%,1131978
+2022/3/1,19.07,19.345,19.06,19.34,19.34,1.84%,1413683
+2022/3/2,19.18,19.23,19.04,19.14,19.14,-1.03%,1836238
+2022/3/3,19.15,19.295,19.11,19.25,19.25,0.57%,578524
+2022/3/4,19.39,19.58,19.305,19.559,19.559,1.61%,1331449
+2022/3/7,19.65,19.869,19.61,19.85,19.85,1.49%,1644835
+2022/3/8,20.06,20.57,20.04,20.39,20.39,2.72%,2546151
+2022/3/9,19.8,19.928,19.67,19.79,19.79,-2.94%,1198978
+2022/3/10,19.9,19.94,19.7,19.84,19.84,0.25%,1550480
+2022/3/11,19.57,19.78,19.53,19.7,19.7,-0.71%,1518658
+2022/3/14,19.48,19.506,19.37,19.41,19.41,-1.47%,468496
+2022/3/15,19.07,19.176,18.95,19.04,19.04,-1.91%,729506
+2022/3/16,19.08,19.18,18.835,19.17,19.17,0.68%,1090282
+2022/3/17,19.29,19.38,19.236,19.26,19.26,0.47%,617732
+2022/3/18,19.16,19.26,19.06,19.08,19.08,-0.93%,737569
+2022/3/21,19.11,19.29,19.1,19.23,19.23,0.79%,1042365
+2022/3/22,19.13,19.13,18.985,19.1,19.1,-0.68%,372348
+2022/3/23,19.2,19.36,19.14,19.34,19.34,1.26%,238815
+2022/3/24,19.42,19.54,19.36,19.5,19.5,0.83%,451890
+2022/3/25,19.35,19.496,19.318,19.42,19.42,-0.41%,639020
+2022/3/28,19.21,19.305,19.05,19.07,19.07,-1.80%,509037
+2022/3/29,18.86,19.09,18.82,19.03,19.03,-0.21%,9207631
+2022/3/30,19.14,19.255,19.13,19.215,19.215,0.97%,859874
+2022/3/31,19.26,19.36,19.22,19.23,19.23,0.08%,724480
+2022/4/1,19.13,19.203,19.061,19.11,19.11,-0.62%,1559872
+2022/4/4,19.2,19.25,19.13,19.203,19.203,0.49%,1292352
+2022/4/5,19.25,19.31,19.06,19.08,19.08,-0.64%,521781
+2022/4/6,19.14,19.19,19.04,19.13,19.13,0.26%,411717
+2022/4/7,19.16,19.26,19.15,19.19,19.19,0.31%,348971
+2022/4/8,19.23,19.36,19.23,19.31,19.31,0.63%,1074990
+2022/4/11,19.51,19.524,19.29,19.41,19.41,0.52%,1129997
+2022/4/12,19.58,19.656,19.48,19.57,19.57,0.82%,1059428
+2022/4/13,19.65,19.69,19.61,19.65,19.65,0.41%,354569
+2022/4/14,19.63,19.63,19.49,19.59,19.59,-0.31%,592409
+2022/4/18,19.79,19.81,19.635,19.65,19.65,0.31%,513638
+2022/4/19,19.51,19.56,19.31,19.345,19.345,-1.55%,572773
+2022/4/20,19.35,19.45,19.32,19.45,19.45,0.54%,525412
+2022/4/21,19.35,19.41,19.25,19.38,19.38,-0.36%,500799
+2022/4/22,19.25,19.335,19.14,19.19,19.19,-0.98%,778434
+2022/4/25,18.87,18.9,18.79,18.86,18.86,-1.72%,1903574
+2022/4/26,18.94,18.99,18.835,18.87,18.87,0.05%,706064
+2022/4/27,18.8,18.805,18.69,18.77,18.77,-0.53%,4754751
+2022/4/28,18.74,18.85,18.719,18.835,18.835,0.35%,1082697
+2022/4/29,18.96,19.02,18.82,18.835,18.835,0.00%,1934143
+2022/5/2,18.5,18.596,18.42,18.5,18.5,-1.78%,1631602
+2022/5/3,18.51,18.655,18.51,18.535,18.535,0.19%,824453
+2022/5/4,18.56,18.78,18.49,18.72,18.72,1.00%,1735435
+2022/5/5,18.92,18.92,18.605,18.65,18.65,-0.37%,2065903
+2022/5/6,18.67,18.8,18.62,18.68,18.68,0.16%,640366
+2022/5/9,18.57,18.57,18.4,18.41,18.41,-1.45%,915408
+2022/5/10,18.51,18.52,18.21,18.27,18.27,-0.76%,12582412
+2022/5/11,18.36,18.45,18.34,18.41,18.41,0.77%,2775816
+2022/5/12,18.33,18.37,18.095,18.125,18.125,-1.55%,2750350
+2022/5/13,17.92,18.065,17.9,17.97,17.97,-0.86%,1342319
+2022/5/16,17.93,18.15,17.93,18.14,18.14,0.95%,1563164
+2022/5/17,18.16,18.16,18.015,18.04,18.04,-0.55%,1434518
+2022/5/18,18.01,18.126,17.986,18.04,18.04,0.00%,229230
+2022/5/19,18.27,18.37,18.2,18.31,18.31,1.50%,528676
+2022/5/20,18.29,18.346,18.21,18.32,18.32,0.05%,468030
+2022/5/23,18.44,18.462,18.355,18.41,18.41,0.49%,883445
+2022/5/24,18.47,18.57,18.47,18.543,18.543,0.72%,512105
+2022/5/25,18.41,18.44,18.29,18.425,18.425,-0.64%,713221
+2022/5/26,18.33,18.41,18.3,18.4,18.4,-0.14%,1166793
+2022/5/27,18.45,18.48,18.385,18.41,18.41,0.05%,1406583
+2022/5/31,18.4,18.43,18.225,18.235,18.235,-0.95%,1727678
+2022/6/1,18.33,18.37,18.25,18.345,18.345,0.60%,800814
+2022/6/2,18.49,18.579,18.48,18.565,18.565,1.20%,743849
+2022/6/3,18.49,18.53,18.349,18.38,18.38,-1.00%,3588426
+2022/6/6,18.41,18.419,18.285,18.3,18.3,-0.44%,837708
+2022/6/7,18.33,18.435,18.32,18.42,18.42,0.66%,1246072
+2022/6/8,18.41,18.47,18.39,18.395,18.395,-0.14%,792322
+2022/6/9,18.36,18.38,18.276,18.345,18.345,-0.27%,1205939
+2022/6/10,18.21,18.635,18.162,18.595,18.595,1.36%,3207761
+2022/6/13,18.24,18.255,18.07,18.11,18.11,-2.61%,2131281
+2022/6/14,18.07,18.08,17.93,17.96,17.96,-0.83%,962751
+2022/6/15,18.15,18.29,18.017,18.19,18.19,1.28%,1233428
+2022/6/16,18.16,18.4,18.13,18.395,18.395,1.13%,1254434
+2022/6/17,18.34,18.36,18.21,18.25,18.25,-0.79%,1530908
+2022/6/21,18.22,18.31,18.17,18.185,18.185,-0.36%,957137
+2022/6/22,18.27,18.35,18.235,18.25,18.25,0.36%,1310304
+2022/6/23,18.25,18.33,18.1,18.135,18.135,-0.63%,605744
+2022/6/24,18.13,18.185,18.09,18.12,18.12,-0.08%,512564
+2022/6/27,18.18,18.186,18.085,18.1,18.1,-0.11%,689296
+2022/6/28,18.12,18.12,18.06,18.075,18.075,-0.14%,629252
+2022/6/29,18.17,18.19,18.02,18.07,18.07,-0.03%,1273094
+2022/6/30,18.05,18.09,17.92,17.94,17.94,-0.72%,1003464
+2022/7/1,17.8,17.965,17.79,17.93,17.93,-0.06%,816035
+2022/7/5,17.82,17.825,17.51,17.55,17.55,-2.12%,1494595
+2022/7/6,17.5,17.527,17.205,17.275,17.275,-1.57%,675483
+2022/7/7,17.3,17.363,17.27,17.29,17.29,0.09%,525849
+2022/7/8,17.29,17.4,17.245,17.29,17.29,0.00%,1664706
+2022/7/11,17.25,17.31,17.19,17.19,17.19,-0.58%,1072935
+2022/7/12,17.17,17.215,17.12,17.135,17.135,-0.32%,1028031
+2022/7/13,17.05,17.33,17.05,17.215,17.215,0.47%,1233084
+2022/7/14,16.95,17.02,16.86,16.97,16.97,-1.42%,1502388
+2022/7/15,16.95,16.961,16.87,16.94,16.94,-0.18%,1279975
+2022/7/18,17.05,17.09,16.945,16.955,16.955,0.09%,877635
+2022/7/19,17,17.03,16.975,16.995,16.995,0.24%,825052
+2022/7/20,17.02,17.02,16.84,16.845,16.845,-0.88%,553304
+2022/7/21,16.86,17.08,16.86,17.075,17.075,1.37%,2769024
+2022/7/22,17.1,17.27,17.085,17.12,17.12,0.26%,1166285
+2022/7/25,17.12,17.125,17.02,17.07,17.07,-0.29%,550516
+2022/7/26,17.07,17.098,17.029,17.055,17.055,-0.09%,319610
+2022/7/27,17.04,17.28,17,17.22,17.22,0.97%,960701
+2022/7/28,17.4,17.441,17.35,17.43,17.43,1.22%,1172643
+2022/7/29,17.46,17.54,17.4,17.49,17.49,0.34%,176631
+2022/8/1,17.58,17.625,17.515,17.58,17.58,0.51%,1538542
+2022/8/2,17.66,17.73,17.46,17.53,17.53,-0.28%,12098346
+2022/8/3,17.55,17.56,17.42,17.52,17.52,-0.06%,1329117
+2022/8/4,17.65,17.82,17.62,17.81,17.81,1.66%,1009713
+2022/8/5,17.53,17.66,17.53,17.6,17.6,-1.18%,1608547
+2022/8/8,17.68,17.769,17.675,17.75,17.75,0.85%,686611
+2022/8/9,17.85,17.87,17.77,17.81,17.81,0.34%,637926
+2022/8/10,17.82,17.89,17.755,17.77,17.77,-0.22%,880824
+2022/8/11,17.8,17.851,17.72,17.725,17.725,-0.25%,662771
+2022/8/12,17.8,17.89,17.78,17.885,17.885,0.90%,1034106
+2022/8/15,17.68,17.71,17.625,17.66,17.66,-1.26%,877377
+2022/8/16,17.61,17.66,17.605,17.63,17.63,-0.17%,729738
+2022/8/17,17.61,17.61,17.475,17.515,17.515,-0.65%,1324006
+2022/8/18,17.54,17.57,17.425,17.47,17.47,-0.26%,1221565
+2022/8/19,17.435,17.435,17.33,17.33,17.33,-0.80%,756794
+2022/8/22,17.23,17.27,17.199,17.23,17.23,-0.58%,939272
+2022/8/23,17.26,17.415,17.255,17.35,17.35,0.70%,5518914
+2022/8/24,17.32,17.435,17.31,17.4,17.4,0.29%,1638798
+2022/8/25,17.47,17.474,17.395,17.45,17.45,0.29%,1666760
+2022/8/26,17.39,17.435,17.21,17.24,17.24,-1.20%,3454064
+2022/8/29,17.25,17.33,17.235,17.25,17.25,0.06%,937650
+2022/8/30,17.195,17.2,17.085,17.11,17.11,-0.81%,1931226
+2022/8/31,17,17.105,16.97,16.97,16.97,-0.82%,1709369
+2022/9/1,16.85,16.88,16.76,16.82,16.82,-0.88%,2419533
+2022/9/2,16.98,17.055,16.96,16.97,16.97,0.89%,6593754
+2022/9/6,16.96,16.98,16.86,16.875,16.875,-0.56%,1119599
+2022/9/7,16.85,17.065,16.85,17.05,17.05,1.04%,2037697
+2022/9/8,17.01,17.035,16.91,16.95,16.95,-0.59%,1238174
+2022/9/9,17.02,17.08,16.99,17.035,17.035,0.50%,1364934
+2022/9/12,17.17,17.22,17.11,17.12,17.12,0.50%,1994037
+2022/9/13,16.88,16.965,16.88,16.89,16.89,-1.34%,1673008
+2022/9/14,16.9,16.938,16.81,16.83,16.83,-0.36%,429994
+2022/9/15,16.71,16.785,16.48,16.52,16.52,-1.84%,999659
+2022/9/16,16.48,16.68,16.445,16.61,16.61,0.54%,1352178
+2022/9/19,16.5,16.63,16.5,16.61,16.61,0.00%,1064219
+2022/9/20,16.52,16.54,16.48,16.525,16.525,-0.51%,504443
+2022/9/21,16.62,16.751,16.42,16.6,16.6,0.45%,1958179
+2022/9/22,16.65,16.67,16.555,16.59,16.59,-0.06%,977663
+2022/9/23,16.4,16.41,16.27,16.31,16.31,-1.69%,1895207
+2022/9/26,16.32,16.35,16.095,16.12,16.12,-1.16%,1848247
+2022/9/27,16.23,16.28,16.14,16.15,16.15,0.19%,2775313
+2022/9/28,16.33,16.51,16.31,16.48,16.48,2.04%,1284449
+2022/9/29,16.43,16.525,16.33,16.48,16.48,0.00%,1320876
+2022/9/30,16.52,16.625,16.48,16.495,16.495,0.09%,347245
+2022/10/3,16.56,16.89,16.55,16.875,16.875,2.30%,585071
+2022/10/4,16.97,17.16,16.931,17.12,17.12,1.45%,313936
+2022/10/5,16.98,17.06,16.885,17.03,17.03,-0.53%,188615
+2022/10/6,16.99,17.03,16.95,17.015,17.015,-0.09%,85231
+2022/10/7,16.88,16.941,16.81,16.825,16.825,-1.12%,79806
+2022/10/10,16.62,16.65,16.536,16.57,16.57,-1.52%,147587
+2022/10/11,16.57,16.715,16.519,16.54,16.54,-0.18%,184319
+2022/10/12,16.575,16.65,16.554,16.625,16.625,0.51%,118914
+2022/10/13,16.36,16.6,16.3,16.515,16.515,-0.66%,490427
+2022/10/14,16.42,16.43,16.28,16.305,16.305,-1.27%,525706
+2022/10/17,16.52,16.55,16.345,16.35,16.35,0.28%,461965
+2022/10/18,16.43,16.435,16.335,16.385,16.385,0.21%,521512
+2022/10/19,16.21,16.25,16.155,16.163,16.163,-1.35%,711551
+2022/10/20,16.195,16.33,16.125,16.148,16.148,-0.09%,579542
+2022/10/21,16.205,16.45,16.18,16.43,16.43,1.75%,570827
+2022/10/24,16.355,16.41,16.32,16.38,16.38,-0.30%,446331
+2022/10/25,16.405,16.49,16.395,16.41,16.41,0.18%,633233
+2022/10/26,16.5,16.595,16.495,16.52,16.52,0.67%,534675
+2022/10/27,16.495,16.53,16.44,16.495,16.495,-0.15%,556599
+2022/10/28,16.31,16.35,16.255,16.325,16.325,-1.03%,492496
+2022/10/31,16.225,16.3,16.195,16.195,16.195,-0.80%,622934
+2022/11/1,16.39,16.42,16.295,16.355,16.355,0.99%,906109
+2022/11/2,16.44,16.565,16.23,16.24,16.24,-0.70%,1990395
+2022/11/3,16.065,16.2,16.055,16.185,16.185,-0.34%,1316811
+2022/11/4,16.525,16.69,16.495,16.68,16.68,3.06%,1295994
+2022/11/7,16.655,16.69,16.61,16.615,16.615,-0.39%,719717
+2022/11/8,16.635,17.04,16.63,16.99,16.99,2.26%,3309345
+2022/11/9,16.99,17.095,16.892,16.915,16.915,-0.44%,1868180
+2022/11/10,17.32,17.43,17.24,17.425,17.425,3.02%,1503333
+2022/11/11,17.475,17.55,17.425,17.54,17.54,0.66%,2085268
+2022/11/14,17.505,17.62,17.5,17.58,17.58,0.23%,1826584
+2022/11/15,17.63,17.72,17.54,17.645,17.645,0.37%,3244616
+2022/11/16,17.64,17.665,17.575,17.605,17.605,-0.23%,2226729
+2022/11/17,17.47,17.495,17.42,17.475,17.475,-0.74%,1521201
+2022/11/18,17.425,17.45,17.345,17.35,17.35,-0.72%,1968666
+2022/11/21,17.315,17.315,17.19,17.255,17.255,-0.55%,1035685
+2022/11/22,17.3,17.339,17.24,17.27,17.27,0.09%,1722580
+2022/11/23,17.23,17.4,17.22,17.38,17.38,0.64%,2783475
+2022/11/25,17.365,17.42,17.355,17.395,17.395,0.09%,1052191
+2022/11/28,17.365,17.387,17.26,17.26,17.26,-0.78%,3018296
+2022/11/29,17.345,17.449,17.335,17.35,17.35,0.52%,2029888
+2022/11/30,17.44,17.57,17.32,17.56,17.56,1.21%,3785049
+2022/12/1,17.85,17.905,17.8,17.89,17.89,1.88%,3188988
+2022/12/2,17.72,17.86,17.67,17.835,17.835,-0.31%,990423
+2022/12/5,17.76,17.775,17.525,17.53,17.53,-1.71%,1256673
+2022/12/6,17.62,17.65,17.539,17.575,17.575,0.26%,608645
+2022/12/7,17.645,17.765,17.625,17.73,17.73,0.88%,865634
+2022/12/8,17.76,17.81,17.71,17.745,17.745,0.08%,472327
+2022/12/9,17.835,17.911,17.779,17.81,17.81,0.37%,474934
+2022/12/12,17.75,17.759,17.64,17.66,17.66,-0.84%,220356
+2022/12/13,18.04,18.1,17.92,17.96,17.96,1.70%,419623
+2022/12/14,17.96,17.995,17.83,17.925,17.925,-0.19%,451344
+2022/12/15,17.675,17.718,17.608,17.63,17.63,-1.65%,224202
+2022/12/16,17.7,17.81,17.69,17.785,17.785,0.88%,742185
+2022/12/19,17.77,17.82,17.709,17.73,17.73,-0.31%,329180
+2022/12/20,17.93,18.08,17.92,18.035,18.035,1.72%,609870
+2022/12/21,18.025,18.09,17.99,18,18,-0.19%,379537
+2022/12/22,17.895,17.895,17.71,17.78,17.78,-1.22%,598812
+2022/12/23,17.8,17.89,17.78,17.835,17.835,0.31%,341142
+2022/12/27,17.9,18.19,17.9,17.985,17.985,0.84%,362444
+2022/12/28,17.91,17.945,17.83,17.9,17.9,-0.47%,369175
+2022/12/29,17.97,18.055,17.97,18.005,18.005,0.59%,270113
+2022/12/30,18.055,18.11,18,18.09,18.09,0.47%,138431
+2023/1/3,18.27,18.35,18.14,18.24,18.24,0.83%,319883
+2023/1/4,18.43,18.452,18.34,18.41,18.41,0.93%,185055
+2023/1/5,18.22,18.23,18.11,18.19,18.19,-1.20%,195378
+2023/1/6,18.315,18.555,18.268,18.52,18.52,1.81%,659832
+2023/1/9,18.62,18.665,18.545,18.565,18.565,0.24%,675216
+2023/1/10,18.63,18.66,18.57,18.635,18.635,0.38%,344332
+2023/1/11,18.64,18.645,18.53,18.62,18.62,-0.08%,594752
+2023/1/12,18.775,18.845,18.66,18.84,18.84,1.18%,624964
+2023/1/13,18.875,19.07,18.87,19.06,19.06,1.17%,892787
+2023/1/17,19.01,19.01,18.895,18.94,18.94,-0.63%,447994
+2023/1/18,19.075,19.1,18.87,18.885,18.885,-0.29%,734036
+2023/1/19,19.02,19.195,18.995,19.185,19.185,1.59%,716942
+2023/1/20,19.095,19.16,19.06,19.125,19.125,-0.31%,446329
+2023/1/23,19.025,19.17,18.98,19.16,19.16,0.18%,463477
+2023/1/24,19.15,19.225,19.04,19.225,19.225,0.34%,483594
+2023/1/25,19.13,19.32,19.13,19.315,19.315,0.47%,731490
+2023/1/26,19.215,19.22,19.04,19.14,19.14,-0.91%,642612
+2023/1/27,19.125,19.17,19.019,19.12,19.12,-0.10%,744831
+2023/1/30,19.125,19.14,19.055,19.07,19.07,-0.26%,691243
+2023/1/31,19.075,19.155,19.046,19.13,19.13,0.31%,674515
+2023/2/1,19.17,19.39,19.059,19.375,19.375,1.28%,1235442
+2023/2/2,19.32,19.32,18.96,18.97,18.97,-2.09%,1375068
+2023/2/3,18.66,18.7,18.465,18.5,18.5,-2.48%,1324940
+2023/2/6,18.57,18.6,18.483,18.54,18.54,0.22%,8385405
+2023/2/7,18.525,18.68,18.51,18.555,18.555,0.08%,789790
+2023/2/8,18.665,18.665,18.54,18.6,18.6,0.24%,438883
+2023/2/9,18.72,18.72,18.44,18.455,18.455,-0.78%,831709
+2023/2/10,18.525,18.525,18.415,18.49,18.49,0.19%,799987
+2023/2/13,18.415,18.44,18.355,18.38,18.38,-0.59%,780314
+2023/2/14,18.34,18.501,18.29,18.4,18.4,0.11%,2583742
+2023/2/15,18.195,18.24,18.15,18.225,18.225,-0.95%,1251112
+2023/2/16,18.165,18.306,18.13,18.21,18.21,-0.08%,986989
+2023/2/17,18.115,18.29,18.09,18.265,18.265,0.30%,757861
+2023/2/21,18.26,18.29,18.17,18.2,18.2,-0.36%,465986
+2023/2/22,18.22,18.23,18.084,18.09,18.09,-0.60%,8822983
+2023/2/23,18.115,18.13,18.04,18.085,18.085,-0.03%,837322
+2023/2/24,17.965,18.01,17.94,17.96,17.96,-0.69%,614238
+2023/2/27,18.015,18.056,17.984,18.025,18.025,0.36%,559721
+2023/2/28,18.01,18.166,17.984,18.12,18.12,0.53%,488329
+2023/3/1,18.24,18.295,18.195,18.22,18.22,0.55%,448022
+2023/3/2,18.185,18.24,18.171,18.21,18.21,-0.05%,474065
+2023/3/3,18.29,18.41,18.25,18.405,18.405,1.07%,1554631
+2023/3/6,18.38,18.386,18.3,18.31,18.31,-0.52%,1424286
+2023/3/7,18.175,18.18,17.98,17.99,17.99,-1.75%,1637008
+2023/3/8,17.985,18.09,17.985,17.985,17.985,-0.03%,1595873
+2023/3/9,18.105,18.2,18.105,18.155,18.155,0.95%,1140812
+2023/3/10,18.345,18.55,18.345,18.55,18.55,2.18%,2207582
+2023/3/13,18.86,18.99,18.81,18.97,18.97,2.26%,2859594
+2023/3/14,18.93,18.946,18.8,18.87,18.87,-0.53%,1678829
+2023/3/15,19.08,19.21,18.93,19.005,19.005,0.72%,2525821
+2023/3/16,19.15,19.17,18.975,19.045,19.045,0.21%,2468062
+2023/3/17,19.31,19.719,19.29,19.595,19.595,2.89%,2316889
+2023/3/20,19.66,19.685,19.495,19.61,19.61,0.08%,1755735
+2023/3/21,19.49,19.49,19.19,19.24,19.24,-1.89%,2145436
+2023/3/22,19.25,19.625,19.24,19.565,19.565,1.69%,2997311
+2023/3/23,19.63,19.87,19.595,19.815,19.815,1.28%,2614248
+2023/3/24,19.81,19.84,19.595,19.6,19.6,-1.09%,2511723
+2023/3/27,19.335,19.44,19.28,19.41,19.41,-0.97%,2664420
+2023/3/28,19.46,19.59,19.43,19.57,19.57,0.82%,2625498
+2023/3/29,19.48,19.555,19.45,19.47,19.47,-0.51%,1057702
+2023/3/30,19.5,19.676,19.484,19.65,19.65,0.92%,883605
+2023/3/31,19.645,19.67,19.51,19.55,19.55,-0.51%,1035240
+2023/4/3,19.62,19.75,19.56,19.69,19.69,0.72%,2613571
+2023/4/4,19.715,20.085,19.705,20.055,20.055,1.85%,2776702
+2023/4/5,20.1,20.15,19.93,20.04,20.04,-0.07%,2336019
+2023/4/6,19.945,19.99,19.85,19.89,19.89,-0.75%,3308715
+2023/4/10,19.76,19.777,19.656,19.75,19.75,-0.70%,1993119
+2023/4/11,19.84,19.9,19.81,19.875,19.875,0.63%,1930128
+2023/4/12,20.01,20.02,19.855,19.98,19.98,0.53%,7099687
+2023/4/13,20.25,20.32,20.171,20.23,20.23,1.25%,2650758
+2023/4/14,20.075,20.11,19.765,19.885,19.885,-1.71%,2197601
+2023/4/17,19.84,19.845,19.65,19.8,19.8,-0.43%,2677632
+2023/4/18,19.77,19.955,19.75,19.875,19.875,0.38%,2330894
+2023/4/19,19.675,19.81,19.665,19.775,19.775,-0.50%,2379968
+2023/4/20,19.86,19.952,19.825,19.87,19.87,0.48%,2509103
+2023/4/21,19.74,19.815,19.55,19.66,19.66,-1.06%,3029523
+2023/4/24,19.645,19.75,19.59,19.725,19.725,0.33%,2763779
+2023/4/25,19.73,19.875,19.67,19.825,19.825,0.51%,3291010
+2023/4/26,19.92,19.92,19.675,19.715,19.715,-0.55%,1365378
+2023/4/27,19.63,19.745,19.57,19.715,19.715,0.00%,1264275
+2023/4/28,19.72,19.78,19.65,19.73,19.73,0.08%,922220
+2023/5/1,19.86,19.87,19.63,19.635,19.635,-0.48%,1278050
+2023/5/2,19.71,20.025,19.695,20.01,20.01,1.91%,1248181
+2023/5/3,20.015,20.19,19.94,20.175,20.175,0.82%,2071183
+2023/5/4,20.155,20.43,20.15,20.32,20.32,0.72%,2329772
+2023/5/5,19.92,20.025,19.824,20.01,20.01,-1.53%,2223066
+2023/5/8,20.05,20.125,20.011,20.03,20.03,0.10%,469369
+2023/5/9,20.08,20.205,20.07,20.17,20.17,0.70%,247044
+2023/5/10,20.17,20.23,20.05,20.14,20.14,-0.15%,549894
+2023/5/11,20.11,20.14,19.945,19.97,19.97,-0.84%,960122
+2023/5/12,20.01,20.05,19.92,19.94,19.94,-0.15%,461356
+2023/5/15,19.99,20.05,19.97,19.98,19.98,0.20%,768709
+2023/5/16,19.915,19.935,19.69,19.73,19.73,-1.25%,1145915
+2023/5/17,19.675,19.689,19.585,19.665,19.665,-0.33%,1568659
+2023/5/18,19.44,19.46,19.36,19.41,19.41,-1.30%,1369302
+2023/5/19,19.455,19.67,19.405,19.595,19.595,0.95%,1517023
+2023/5/22,19.555,19.625,19.529,19.555,19.555,-0.20%,1222670
+2023/5/23,19.53,19.611,19.48,19.58,19.58,0.13%,685996
+2023/5/24,19.59,19.595,19.4,19.42,19.42,-0.82%,1623702
+2023/5/25,19.33,19.355,19.22,19.24,19.24,-0.93%,1332550
+2023/5/26,19.32,19.35,19.22,19.31,19.31,0.36%,718143
+2023/5/30,19.4,19.466,19.35,19.435,19.435,0.65%,724503
+2023/5/31,19.465,19.575,19.45,19.465,19.465,0.15%,1356386
+2023/6/1,19.515,19.66,19.51,19.605,19.605,0.72%,1061813
+2023/6/2,19.59,19.59,19.31,19.32,19.32,-1.45%,1813812
+2023/6/5,19.3,19.47,19.29,19.44,19.44,0.62%,1139708
+2023/6/6,19.46,19.491,19.38,19.465,19.465,0.13%,1404146
+2023/6/7,19.42,19.53,19.23,19.23,19.23,-1.21%,1121203
+2023/6/8,19.425,19.531,19.425,19.48,19.48,1.30%,1418769
+2023/6/9,19.46,19.51,19.395,19.43,19.43,-0.26%,1003851
+2023/6/12,19.4,19.42,19.32,19.41,19.41,-0.10%,1373269
+2023/6/13,19.43,19.469,19.23,19.26,19.26,-0.77%,1341649
+2023/6/14,19.39,19.42,19.23,19.27,19.27,0.05%,3838002
+2023/6/15,19.245,19.438,19.235,19.42,19.42,0.78%,1252964
+2023/6/16,19.43,19.49,19.365,19.385,19.385,-0.18%,1231592
+2023/6/20,19.22,19.22,19.13,19.19,19.19,-1.01%,1623073
+2023/6/21,19.13,19.205,19.03,19.165,19.165,-0.13%,1883686
+2023/6/22,19.04,19.107,18.96,18.975,18.975,-0.99%,1369216
+2023/6/23,19.175,19.21,19.01,19.025,19.025,0.26%,1119183
+2023/6/26,19.11,19.12,19.05,19.06,19.06,0.18%,979185
+2023/6/27,19.115,19.13,18.94,18.97,18.97,-0.47%,909676
+2023/6/28,18.91,18.97,18.87,18.92,18.92,-0.26%,1147870
+2023/6/29,18.77,18.961,18.77,18.92,18.92,0.00%,772033
+2023/6/30,18.96,19.055,18.93,19.035,19.035,0.61%,1183890
+2023/7/3,19.07,19.155,19.05,19.05,19.05,0.08%,920828
+2023/7/5,19.15,19.15,18.98,18.99,18.99,-0.31%,758030
+2023/7/6,18.945,18.98,18.86,18.93,18.93,-0.32%,1179398
+2023/7/7,19.04,19.17,19.04,19.075,19.075,0.77%,910257
+2023/7/10,19.045,19.1,19.035,19.09,19.09,0.08%,706550
+2023/7/11,19.15,19.185,19.12,19.155,19.155,0.34%,617011
+2023/7/12,19.33,19.425,19.33,19.415,19.415,1.36%,956621
+2023/7/13,19.42,19.445,19.375,19.43,19.43,0.08%,956111
+2023/7/14,19.39,19.45,19.34,19.37,19.37,-0.31%,1375976
+2023/7/17,19.32,19.39,19.284,19.38,19.38,0.05%,913118
+2023/7/18,19.51,19.67,19.461,19.605,19.605,1.16%,708267
+2023/7/19,19.58,19.625,19.52,19.61,19.61,0.03%,810260
+2023/7/20,19.615,19.62,19.483,19.51,19.51,-0.51%,905148
+2023/7/21,19.44,19.476,19.395,19.455,19.455,-0.28%,882428
+2023/7/24,19.455,19.48,19.36,19.365,19.365,-0.46%,921505
+2023/7/25,19.4,19.485,19.35,19.47,19.47,0.54%,557304
+2023/7/26,19.5,19.606,19.465,19.57,19.57,0.51%,1183127
+2023/7/27,19.395,19.395,19.25,19.265,19.265,-1.56%,1485117
+2023/7/28,19.375,19.456,19.36,19.415,19.415,0.78%,746941
+2023/7/31,19.47,19.55,19.46,19.465,19.465,0.26%,1125800
+2023/8/1,19.31,19.35,19.24,19.27,19.27,-1.00%,1038397
+2023/8/2,19.28,19.3,19.155,19.175,19.175,-0.49%,775494
+2023/8/3,19.16,19.211,19.145,19.17,19.17,-0.03%,1027228
+2023/8/4,19.24,19.3,19.2,19.235,19.235,0.34%,1024161
+2023/8/7,19.23,19.23,19.14,19.19,19.19,-0.23%,735575
+2023/8/8,19.07,19.145,19.05,19.07,19.07,-0.63%,702268
+2023/8/9,19.075,19.1,18.98,18.98,18.98,-0.47%,559343
+2023/8/10,19.03,19.075,18.959,18.965,18.965,-0.08%,896826
+2023/8/11,18.975,19.034,18.955,18.965,18.965,0.00%,871738
+2023/8/14,18.89,18.96,18.86,18.905,18.905,-0.32%,1049847
+2023/8/15,18.875,18.95,18.83,18.855,18.855,-0.26%,1262083
+2023/8/16,18.865,18.895,18.75,18.75,18.75,-0.56%,1064980
+2023/8/17,18.85,18.86,18.68,18.71,18.71,-0.21%,4161400
+2023/8/18,18.77,18.797,18.699,18.72,18.72,0.05%,1110854
+2023/8/21,18.78,18.78,18.68,18.77,18.77,0.27%,1108552
+2023/8/22,18.775,18.82,18.72,18.805,18.805,0.19%,1360121
+2023/8/23,18.93,19.03,18.92,18.995,18.995,1.01%,1538675
+2023/8/24,18.965,19.055,18.95,18.995,18.995,0.00%,983909
+2023/8/25,18.96,19.04,18.86,18.97,18.97,-0.13%,1929203
+2023/8/28,18.98,19.09,18.96,19.025,19.025,0.29%,801915
+2023/8/29,19.01,19.21,19,19.205,19.205,0.95%,1139162
+2023/8/30,19.28,19.31,19.25,19.255,19.255,0.26%,596148
+2023/8/31,19.255,19.275,19.215,19.225,19.225,-0.16%,643317
+2023/9/1,19.31,19.34,19.17,19.23,19.23,0.03%,1200307
+2023/9/5,19.155,19.164,19.08,19.08,19.08,-0.78%,1256478
+2023/9/6,19.045,19.116,18.98,18.99,18.99,-0.47%,918069
+2023/9/7,19.045,19.05,19,19.015,19.015,0.13%,711034
+2023/9/8,19.05,19.12,19,19.015,19.015,0.00%,610484
+2023/9/11,19.115,19.126,19.04,19.055,19.055,0.21%,867510
+2023/9/12,18.915,18.976,18.905,18.955,18.955,-0.52%,1289049
+2023/9/13,18.96,18.98,18.905,18.91,18.91,-0.24%,1558925
+2023/9/14,18.85,18.945,18.83,18.915,18.915,0.03%,1076374
+2023/9/15,19.07,19.129,19.02,19.05,19.05,0.71%,1244568
+2023/9/18,19.11,19.16,19.055,19.155,19.155,0.55%,1187840
+2023/9/19,19.17,19.185,19.12,19.14,19.14,-0.08%,1343108
+2023/9/20,19.155,19.295,19.15,19.16,19.16,0.10%,1387445
+2023/9/21,19,19.064,18.98,19.03,19.03,-0.68%,1235767
+2023/9/22,19.08,19.114,19.065,19.08,19.08,0.26%,753443
+2023/9/25,19.055,19.08,18.97,18.978,18.978,-0.53%,945903
+2023/9/26,18.885,18.915,18.816,18.83,18.83,-0.78%,1470786
+2023/9/27,18.72,18.72,18.55,18.595,18.595,-1.25%,972121
+2023/9/28,18.575,18.6,18.41,18.5,18.5,-0.51%,2026970
+2023/9/29,18.57,18.584,18.29,18.31,18.31,-1.03%,1571537
+2023/10/2,18.185,18.202,18.105,18.12,18.12,-1.04%,1312722
+2023/10/3,18.065,18.16,18.02,18.075,18.075,-0.25%,1260289
+2023/10/4,18.07,18.1,18,18.065,18.065,-0.06%,1808542
+2023/10/5,18.02,18.05,17.97,18.035,18.035,-0.17%,1338592
+2023/10/6,18.07,18.18,18,18.125,18.125,0.50%,1887008
+2023/10/9,18.285,18.47,18.28,18.46,18.46,1.85%,1566493
+2023/10/10,18.38,18.455,18.365,18.435,18.435,-0.14%,1368837
+2023/10/11,18.54,18.6,18.515,18.565,18.565,0.71%,1602114
+2023/10/12,18.595,18.61,18.505,18.51,18.51,-0.30%,1781992
+2023/10/13,18.9,19.13,18.88,19.105,19.105,3.21%,1582890
+2023/10/16,19,19.046,18.97,19.01,19.01,-0.50%,784454
+2023/10/17,19.055,19.13,19.013,19.045,19.045,0.18%,1484152
+2023/10/18,19.32,19.445,19.2,19.32,19.32,1.44%,1643012
+2023/10/19,19.34,19.59,19.314,19.56,19.56,1.24%,2484084
+2023/10/20,19.6,19.785,19.56,19.61,19.61,0.26%,2151096
+2023/10/23,19.6,19.606,19.515,19.545,19.545,-0.33%,1086856
+2023/10/24,19.44,19.59,19.415,19.54,19.54,-0.03%,983272
+2023/10/25,19.595,19.681,19.45,19.62,19.62,0.41%,1700320
+2023/10/26,19.585,19.701,19.53,19.66,19.66,0.20%,1023937
+2023/10/27,19.635,19.905,19.6,19.88,19.88,1.12%,1433884
+2023/10/30,19.825,19.83,19.74,19.77,19.77,-0.55%,739319
+2023/10/31,19.775,19.89,19.61,19.665,19.665,-0.53%,1635201
+2023/11/1,19.65,19.75,19.52,19.605,19.605,-0.31%,2186840
+2023/11/2,19.67,19.685,19.6,19.665,19.665,0.31%,1041105
+2023/11/3,19.7,19.81,19.69,19.74,19.74,0.38%,1283274
+2023/11/6,19.675,19.685,19.59,19.595,19.595,-0.73%,982394
+2023/11/7,19.475,19.52,19.42,19.51,19.51,-0.43%,1222698
+2023/11/8,19.45,19.455,19.292,19.315,19.315,-1.00%,1429768
+2023/11/9,19.335,19.474,19.33,19.39,19.39,0.39%,1600549
+2023/11/10,19.29,19.29,19.158,19.18,19.18,-1.08%,1743759
+2023/11/13,19.17,19.31,19.145,19.31,19.31,0.68%,4484930
+2023/11/14,19.415,19.52,19.405,19.455,19.455,0.75%,2487641
+2023/11/15,19.44,19.468,19.38,19.405,19.405,-0.26%,1716973
+2023/11/16,19.53,19.69,19.53,19.625,19.625,1.13%,1554958
+2023/11/17,19.655,19.67,19.6,19.62,19.62,-0.03%,1102724
+2023/11/20,19.475,19.6,19.465,19.59,19.59,-0.15%,1339987
+2023/11/21,19.81,19.885,19.78,19.8,19.8,1.07%,1092341
+2023/11/22,19.83,19.84,19.694,19.72,19.72,-0.40%,2351325
+2023/11/24,19.81,19.845,19.784,19.825,19.825,0.53%,724491
+2023/11/27,19.93,19.96,19.86,19.955,19.955,0.66%,2909525
+2023/11/28,20.08,20.235,20.04,20.22,20.22,1.33%,1633334
+2023/11/29,20.21,20.3,20.195,20.255,20.255,0.17%,1257245
+2023/11/30,20.185,20.22,20.12,20.165,20.165,-0.44%,1528807
+2023/12/1,20.175,20.56,20.17,20.515,20.515,1.74%,1831889
+2023/12/4,20.26,20.34,20.01,20.075,20.075,-2.14%,2073524
+2023/12/5,20.05,20.07,19.91,20,20,-0.37%,1954361
+2023/12/6,20.125,20.13,20.04,20.075,20.075,0.37%,973918
+2023/12/7,20.14,20.15,20.019,20.105,20.105,0.15%,1551268
+2023/12/8,19.875,19.959,19.76,19.845,19.845,-1.29%,1951536
+2023/12/11,19.725,19.725,19.57,19.62,19.62,-1.13%,1709153
+2023/12/12,19.65,19.66,19.588,19.615,19.615,-0.03%,1077414
+2023/12/13,19.645,20.05,19.6,20.05,20.05,2.22%,3117666
+2023/12/14,20.18,20.28,20.091,20.17,20.17,0.60%,1919126
+2023/12/15,20.145,20.19,19.969,19.985,19.985,-0.92%,1895303
+2023/12/18,20.04,20.141,20.01,20.06,20.06,0.38%,3420168
+2023/12/19,20.12,20.274,20.108,20.205,20.205,0.72%,1353641
+2023/12/20,20.165,20.19,20.09,20.1,20.1,-0.52%,1249986
+2023/12/21,20.23,20.26,20.174,20.24,20.24,0.70%,2053897
+2023/12/22,20.475,20.505,20.319,20.335,20.335,0.47%,1429706
+2023/12/26,20.41,20.49,20.35,20.48,20.48,0.71%,1113340
+2023/12/27,20.54,20.642,20.48,20.585,20.585,0.51%,1609838
+2023/12/28,20.16,20.615,20.16,20.47,20.47,-0.56%,1487495
+2023/12/29,20.415,20.49,20.4,20.435,20.435,-0.17%,1690041
+2024/1/2,20.455,20.51,20.36,20.385,20.385,-0.24%,1361560
+2024/1/3,20.175,20.29,20.114,20.215,20.215,-0.83%,2110058
+2024/1/4,20.21,20.28,20.17,20.235,20.235,0.10%,1076870
+2024/1/5,20.28,20.44,20.2,20.24,20.24,0.02%,3090620
+2024/1/8,20.01,20.175,20,20.08,20.08,-0.79%,1854809
+2024/1/9,20.17,20.17,20.066,20.08,20.08,0.00%,2333775
+2024/1/10,20.105,20.14,20.01,20.04,20.04,-0.20%,2325379
+2024/1/11,20.095,20.15,19.94,20.075,20.075,0.17%,3556172
+2024/1/12,20.37,20.42,20.22,20.28,20.28,1.02%,2559515
+2024/1/16,20.215,20.222,20.045,20.085,20.085,-0.96%,2549429
+2024/1/17,20.03,20.03,19.82,19.87,19.87,-1.07%,3328611
+2024/1/18,19.92,20.03,19.92,20.03,20.03,0.81%,1630974
+2024/1/19,20.125,20.125,20.04,20.085,20.085,0.27%,2129483
+2024/1/22,20,20.07,19.97,20.01,20.01,-0.37%,3069448
+2024/1/23,20.04,20.105,20.02,20.08,20.08,0.35%,2131205
+2024/1/24,20.13,20.13,19.915,19.925,19.925,-0.77%,2987396
+2024/1/25,20.02,20.051,19.93,20.005,20.005,0.40%,1990704
+2024/1/26,20.015,20.02,19.96,19.99,19.99,-0.07%,1407613
+2024/1/29,20.14,20.15,20.01,20.13,20.13,0.70%,1533695
+2024/1/30,20.27,20.29,20.095,20.17,20.17,0.20%,1624875
+2024/1/31,20.24,20.36,20.11,20.145,20.145,-0.12%,2043551
+2024/2/1,20.28,20.456,20.21,20.35,20.35,1.02%,3558720
+2024/2/2,20.105,20.19,20.08,20.155,20.155,-0.96%,2897038
+2024/2/5,19.975,20.08,19.955,20.05,20.05,-0.52%,2747133
+2024/2/6,20.09,20.19,20.07,20.155,20.155,0.52%,1937309
+2024/2/7,20.15,20.24,20.13,20.145,20.145,-0.05%,1445021
+2024/2/8,20.09,20.155,20.078,20.13,20.13,-0.07%,1445875
+2024/2/9,20.06,20.08,20,20.05,20.05,-0.40%,1122812
+2024/2/12,19.96,20.02,19.92,20,20,-0.25%,1417336
+2024/2/13,19.82,19.82,19.705,19.73,19.73,-1.35%,2403243
+2024/2/14,19.7,19.76,19.64,19.7,19.7,-0.15%,3663963
+2024/2/15,19.84,19.886,19.78,19.845,19.845,0.74%,1744999
+2024/2/16,19.78,19.96,19.76,19.915,19.915,0.35%,3564401
+2024/2/20,20.09,20.1,20.03,20.045,20.045,0.65%,1716323
+2024/2/21,20.09,20.1,20.005,20.045,20.045,0.00%,1682969
+2024/2/22,20.055,20.06,20,20.045,20.045,0.00%,2060643
+2024/2/23,20.05,20.22,20.04,20.16,20.16,0.57%,1620910
+2024/2/26,20.075,20.135,20.054,20.12,20.12,-0.20%,1732820
+2024/2/27,20.16,20.17,20.08,20.1,20.1,-0.10%,940681
+2024/2/28,20.14,20.154,20.101,20.135,20.135,0.17%,1004030
+2024/2/29,20.27,20.3,20.23,20.235,20.235,0.50%,1577388
+2024/3/1,20.34,20.675,20.23,20.63,20.63,1.95%,1672552
+2024/3/4,20.77,20.985,20.725,20.955,20.955,1.58%,2422624
+2024/3/5,21.11,21.18,21.02,21.08,21.08,0.60%,2796733
+2024/3/6,21.175,21.305,21.105,21.255,21.255,0.83%,2182809
+2024/3/7,21.335,21.4,21.265,21.37,21.37,0.54%,2752614
+2024/3/8,21.48,21.73,21.436,21.56,21.56,0.89%,2632971
+2024/3/11,21.57,21.64,21.55,21.6,21.6,0.19%,2444650
+2024/3/12,21.435,21.45,21.29,21.355,21.355,-1.13%,2245656
+2024/3/13,21.44,21.58,21.42,21.49,21.49,0.63%,3057714
+2024/3/14,21.425,21.431,21.31,21.42,21.42,-0.33%,2852984
+2024/3/15,21.375,21.445,21.34,21.35,21.35,-0.33%,1854403
+2024/3/18,21.35,21.4,21.33,21.385,21.385,0.16%,1540568
+2024/3/19,21.34,21.37,21.27,21.36,21.36,-0.12%,2176387
+2024/3/20,21.29,21.667,21.29,21.61,21.61,1.17%,3271886
+2024/3/21,21.8,21.8,21.45,21.6,21.6,-0.05%,3734311
+2024/3/22,21.53,21.59,21.355,21.425,21.425,-0.81%,2505234
+2024/3/25,21.515,21.59,21.49,21.495,21.495,0.33%,2324540
+2024/3/26,21.68,21.68,21.504,21.56,21.56,0.30%,2615536
+2024/3/27,21.635,21.726,21.635,21.71,21.71,0.70%,2403647
+2024/3/28,21.87,22.03,21.8,21.99,21.99,1.29%,2897408
+2024/4/1,22.32,22.32,22.06,22.22,22.22,1.05%,2781106
+2024/4/2,22.35,22.565,22.28,22.55,22.55,1.49%,5542439
+2024/4/3,22.52,22.76,22.49,22.75,22.75,0.89%,3687255
+2024/4/4,22.675,22.822,22.57,22.625,22.625,-0.55%,4224840
+2024/4/5,22.73,23.07,22.7,23,23,1.66%,3101678
+2024/4/8,23.09,23.185,22.95,23.15,23.15,0.65%,3099224
+2024/4/9,23.3,23.4,23.15,23.275,23.275,0.54%,4796479
+2024/4/10,23.03,23.29,22.96,23.055,23.055,-0.95%,5683815
+2024/4/11,23.19,23.505,23.088,23.49,23.49,1.89%,3035861
+2024/4/12,23.725,24.07,23.105,23.19,23.19,-1.28%,5015916
+2024/4/15,23.305,23.64,23.01,23.63,23.63,1.90%,5667297
+2024/4/16,23.55,23.74,23.4,23.66,23.66,0.13%,4066592
+2024/4/17,23.65,23.72,23.37,23.485,23.485,-0.74%,5193092
+2024/4/18,23.67,23.685,23.46,23.565,23.565,0.34%,3881365
+2024/4/19,23.59,23.775,23.538,23.635,23.635,0.30%,3777695
+2024/4/22,23.14,23.2,23.01,23.06,23.06,-2.43%,3709634
+2024/4/23,22.89,23.08,22.87,22.995,22.995,-0.28%,3427807
+2024/4/24,22.97,23.14,22.93,22.96,22.96,-0.15%,3350164
+2024/4/25,22.935,23.21,22.93,23.1,23.1,0.61%,3116521
+2024/4/26,23.185,23.21,23.05,23.165,23.165,0.28%,2898980
+2024/4/29,23.105,23.23,23.02,23.115,23.115,-0.22%,3341677
+2024/4/30,22.82,22.9,22.66,22.675,22.675,-1.90%,3751227
+2024/5/1,22.76,23.04,22.73,22.86,22.86,0.82%,3694308
+2024/5/2,22.67,22.855,22.615,22.795,22.795,-0.28%,2627553
+2024/5/3,22.775,22.801,22.55,22.78,22.78,-0.07%,3442622
+2024/5/6,23.01,23.08,22.95,23.015,23.015,1.03%,2855858
+2024/5/7,22.95,22.985,22.87,22.91,22.91,-0.46%,2093189
+2024/5/8,22.85,22.98,22.84,22.845,22.845,-0.28%,1803169
+2024/5/9,22.94,23.21,22.94,23.2,23.2,1.55%,3080425
+2024/5/10,23.45,23.485,23.325,23.39,23.39,0.82%,2284827
+2024/5/13,23.23,23.24,23.09,23.135,23.135,-1.09%,2003059
+2024/5/14,23.25,23.355,23.21,23.33,23.33,0.84%,2173670
+2024/5/15,23.43,23.66,23.28,23.625,23.625,1.26%,3974093
+2024/5/16,23.56,23.591,23.47,23.54,23.54,-0.36%,1744206
+2024/5/17,23.765,23.944,23.72,23.92,23.92,1.61%,2843256
+2024/5/20,23.95,24.125,23.86,24.015,24.015,0.40%,2784906
+2024/5/21,24.05,24.091,23.925,23.985,23.985,-0.12%,2993737
+2024/5/22,23.87,23.881,23.509,23.56,23.56,-1.77%,3958274
+2024/5/23,23.4,23.452,23.07,23.075,23.075,-2.06%,3770283
+2024/5/24,23.22,23.24,23.08,23.105,23.105,0.13%,1772955
+2024/5/28,23.36,23.375,23.24,23.335,23.335,1.00%,2469591
+2024/5/29,23.205,23.22,23.11,23.12,23.12,-0.92%,2040062
+2024/5/30,23.16,23.26,23.15,23.165,23.165,0.19%,1651293
+2024/5/31,23.3,23.31,22.97,23.035,23.035,-0.56%,1801792
+2024/6/3,23.1,23.3,23.06,23.23,23.23,0.85%,2054184
+2024/6/4,23.14,23.14,22.915,23.03,23.03,-0.86%,1839915
+2024/6/5,23.18,23.33,23.1,23.295,23.295,1.15%,3041657
+2024/6/6,23.34,23.53,23.335,23.47,23.47,0.75%,3024794
+2024/6/7,23.02,23.02,22.635,22.64,22.64,-3.54%,3698093
+2024/6/10,22.795,22.9,22.765,22.84,22.84,0.88%,1243579
+2024/6/11,22.885,22.93,22.81,22.91,22.91,0.31%,1173193
+2024/6/12,23.17,23.17,22.91,22.97,22.97,0.26%,2282787
+2024/6/13,22.94,22.995,22.705,22.785,22.785,-0.81%,2039351
+2024/6/14,23.04,23.11,22.99,23.075,23.075,1.27%,1726509
+2024/6/17,22.985,23.03,22.85,22.95,22.95,-0.54%,1619332
+2024/6/18,22.94,23.09,22.9,23.055,23.055,0.46%,1304806
+2024/6/20,23.13,23.391,23.12,23.35,23.35,1.28%,1422695
+2024/6/21,23.31,23.31,22.92,22.975,22.975,-1.61%,2068299
+2024/6/24,23.06,23.1,23.02,23.075,23.075,0.44%,1717282
+2024/6/25,23,23.03,22.91,22.95,22.95,-0.54%,1266888
+2024/6/26,22.725,22.795,22.7,22.745,22.745,-0.89%,1470588
+2024/6/27,22.96,23.051,22.945,23,23,1.12%,1463071
+2024/6/28,23.07,23.084,22.98,23.005,23.005,0.02%,1080883
+2024/7/1,23.04,23.1,22.945,23.065,23.065,0.26%,1090705
+2024/7/2,23.04,23.11,22.965,23.06,23.06,-0.02%,1333953
+2024/7/3,23.25,23.401,23.25,23.325,23.325,1.15%,1602953
+2024/7/5,23.49,23.675,23.485,23.635,23.635,1.33%,2095405
+2024/7/8,23.5,23.541,23.259,23.335,23.335,-1.27%,2846737
+2024/7/9,23.38,23.46,23.249,23.385,23.385,0.21%,3150707
+2024/7/10,23.55,23.615,23.445,23.46,23.46,0.32%,1206982
+2024/7/11,23.825,23.975,23.7,23.87,23.87,1.75%,1579933
+2024/7/12,23.755,23.927,23.74,23.87,23.87,0.00%,2067134
+2024/7/15,23.905,24.13,23.86,23.95,23.95,0.34%,2549558
+2024/7/16,24.12,24.43,24.11,24.43,24.43,2.00%,1439162
+2024/7/17,24.475,24.565,24.25,24.31,24.31,-0.49%,1709592
+2024/7/18,24.35,24.425,24.13,24.16,24.16,-0.62%,1970454
+2024/7/19,23.7,23.82,23.69,23.73,23.73,-1.78%,2346304
+2024/7/22,23.71,23.75,23.58,23.73,23.73,0.00%,1046416
+2024/7/23,23.79,23.84,23.74,23.825,23.825,0.40%,858347
+2024/7/24,23.915,24.061,23.725,23.73,23.73,-0.40%,2014242
+2024/7/25,23.44,23.46,23.27,23.365,23.365,-1.54%,2869842
+2024/7/26,23.54,23.653,23.515,23.605,23.605,1.03%,2305942
+2024/7/29,23.68,23.7,23.44,23.575,23.575,-0.13%,2220951
+2024/7/30,23.69,23.851,23.575,23.815,23.815,1.02%,3057565
+2024/7/31,23.94,24.25,23.935,24.24,24.24,1.78%,2974686
+2024/8/1,24.27,24.341,24.08,24.165,24.165,-0.31%,3187275
+2024/8/2,24.4,24.48,23.845,24.12,24.12,-0.19%,4525776
+2024/8/5,23.61,23.877,23.57,23.82,23.82,-1.24%,2918103
+2024/8/6,23.71,23.77,23.56,23.625,23.625,-0.82%,1753674
+2024/8/7,23.76,23.79,23.585,23.6,23.6,-0.11%,1369904
+2024/8/8,23.835,23.99,23.815,23.97,23.97,1.57%,1632410
+2024/8/9,24.055,24.105,23.95,24.03,24.03,0.25%,1557054
+2024/8/12,24.19,24.46,24.18,24.44,24.44,1.71%,1647148
+2024/8/13,24.42,24.49,24.36,24.4,24.4,-0.16%,1288509
+2024/8/14,24.25,24.335,24.12,24.21,24.21,-0.78%,2080117
+2024/8/15,24.24,24.35,24.09,24.28,24.28,0.29%,1288721
+2024/8/16,24.6,24.825,24.51,24.81,24.81,2.18%,2925608
+2024/8/19,24.64,24.805,24.59,24.79,24.79,-0.08%,1466720
+2024/8/20,25.01,25.04,24.75,24.88,24.88,0.36%,1751227
+2024/8/21,24.81,24.93,24.67,24.845,24.845,-0.14%,1707645
+2024/8/22,24.66,24.66,24.43,24.55,24.55,-1.19%,1385121
+2024/8/23,24.74,24.905,24.675,24.835,24.835,1.16%,2089450
+2024/8/26,24.99,24.99,24.835,24.91,24.91,0.30%,2618414
+2024/8/27,24.81,24.985,24.79,24.98,24.98,0.28%,1711190
+2024/8/28,24.84,24.84,24.69,24.81,24.81,-0.68%,1206307
+2024/8/29,24.83,25.01,24.83,24.935,24.935,0.50%,2124877
+2024/8/30,24.89,24.916,24.67,24.755,24.755,-0.72%,2009045
+2024/9/3,24.66,24.675,24.465,24.655,24.655,-0.40%,2459585
+2024/9/4,24.595,24.724,24.555,24.66,24.66,0.02%,1116318
+2024/9/5,24.91,24.93,24.76,24.87,24.87,0.85%,2377775
+2024/9/6,24.82,24.91,24.58,24.69,24.69,-0.72%,2628083
+2024/9/9,24.76,24.79,24.665,24.79,24.79,0.41%,1005528
+2024/9/10,24.88,24.91,24.735,24.9,24.9,0.44%,1560652
+2024/9/11,24.81,24.926,24.735,24.86,24.86,-0.16%,1162324
+2024/9/12,25.12,25.31,25.09,25.295,25.295,1.75%,1432537
+2024/9/13,25.5,25.58,25.45,25.545,25.545,0.99%,1358850
+2024/9/16,25.555,25.605,25.475,25.545,25.545,0.00%,936810
+2024/9/17,25.485,25.54,25.325,25.4,25.4,-0.57%,2078555
+2024/9/18,25.5,25.715,25.19,25.215,25.215,-0.73%,2720635
+2024/9/19,25.51,25.64,25.415,25.6,25.6,1.53%,2739339
+2024/9/20,25.8,25.975,25.745,25.925,25.925,1.27%,2186413
+2024/9/23,26.01,26.066,25.965,25.975,25.975,0.19%,2005833
+2024/9/24,26.06,26.351,26.035,26.34,26.34,1.41%,1971926
+2024/9/25,26.35,26.38,26.208,26.31,26.31,-0.11%,2592285
+2024/9/26,26.39,26.479,26.25,26.44,26.44,0.49%,2628486
+2024/9/27,26.38,26.41,26.142,26.23,26.23,-0.79%,2469449
+2024/9/30,26.13,26.13,25.965,26.025,26.025,-0.78%,2425219
+2024/10/1,26.25,26.435,26.235,26.3,26.3,1.06%,3510097
+2024/10/2,26.3,26.342,26.125,26.3,26.3,0.00%,2683181
+2024/10/3,26.2,26.325,26.1,26.285,26.285,-0.06%,1519819
+2024/10/4,26.23,26.401,26.13,26.225,26.225,-0.23%,2581991
+2024/10/7,26.19,26.205,26.096,26.14,26.14,-0.32%,2721275
+2024/10/8,26.1,26.125,25.76,25.94,25.94,-0.77%,3115665
+2024/10/9,25.82,25.89,25.76,25.805,25.805,-0.52%,2536580
+2024/10/10,25.875,26.02,25.86,25.99,25.99,0.72%,2381581
+2024/10/11,26.185,26.322,26.17,26.265,26.265,1.06%,1536829
+2024/10/14,26.25,26.31,26.15,26.235,26.235,-0.11%,1851340
+2024/10/15,26.22,26.39,26.18,26.325,26.325,0.34%,1964873
+2024/10/16,26.52,26.554,26.375,26.455,26.455,0.49%,2015689
+2024/10/17,26.52,26.665,26.51,26.62,26.62,0.62%,1800566
+2024/10/18,26.77,26.91,26.755,26.9,26.9,1.05%,2131188
+2024/10/21,27.06,27.1,26.845,26.89,26.89,-0.04%,2699446
+2024/10/22,27.1,27.19,27.035,27.185,27.185,1.10%,2405991
+2024/10/23,27.1,27.106,26.785,26.865,26.865,-1.18%,2930116
+2024/10/24,27.12,27.12,26.915,27.06,27.06,0.73%,2754327
+2024/10/25,26.985,27.145,26.95,27.125,27.125,0.24%,2234393
+2024/10/28,27.09,27.158,27.084,27.125,27.125,0.00%,1643584
+2024/10/29,27.25,27.435,27.22,27.415,27.415,1.07%,1855966
+2024/10/30,27.49,27.595,27.39,27.57,27.57,0.57%,1457121
+2024/10/31,27.36,27.36,27.01,27.155,27.155,-1.51%,1682872
+2024/11/1,27.24,27.29,27.025,27.035,27.035,-0.44%,1446342
+2024/11/4,27.13,27.145,27.014,27.07,27.07,0.13%,1358937
+2024/11/5,27.165,27.2,27.03,27.13,27.13,0.22%,1802223
+2024/11/6,26.29,26.485,26.23,26.315,26.315,-3.00%,3142289
+2024/11/7,26.585,26.79,26.57,26.735,26.735,1.60%,1734267
+2024/11/8,26.67,26.695,26.52,26.55,26.55,-0.69%,1174547
+2024/11/11,25.98,25.985,25.81,25.925,25.925,-2.35%,1729820
+2024/11/12,25.83,25.87,25.63,25.705,25.705,-0.85%,1721352
+2024/11/13,25.83,25.85,25.44,25.445,25.445,-1.01%,2358198
+2024/11/14,25.33,25.472,25.28,25.375,25.375,-0.28%,2447502
+2024/11/15,25.44,25.465,25.3,25.33,25.33,-0.18%,1529465
+2024/11/18,25.75,25.855,25.74,25.81,25.81,1.89%,1209290
+2024/11/19,25.99,26.05,25.91,26.04,26.04,0.89%,2682262
+2024/11/20,26.09,26.25,26.07,26.185,26.185,0.56%,2191082
+2024/11/21,26.36,26.43,26.3,26.405,26.405,0.84%,2379351
+2024/11/22,26.56,26.81,26.54,26.76,26.76,1.34%,2975662
+2024/11/25,26.16,26.16,25.86,25.965,25.965,-2.97%,4192858
+2024/11/26,26,26.03,25.87,26.015,26.015,0.19%,2408316
+2024/11/27,26.225,26.255,26.04,26.07,26.07,0.21%,2077890
+2024/11/29,26.27,26.32,26.2,26.3,26.3,0.88%,1341286
+2024/12/2,26.17,26.195,26.035,26.07,26.07,-0.87%,2927417
+2024/12/3,26.225,26.24,26.059,26.12,26.12,0.19%,2115938
+2024/12/4,26.22,26.27,26.17,26.2,26.2,0.31%,3230310
+2024/12/5,26.15,26.17,25.93,26.005,26.005,-0.74%,2758305
+2024/12/6,26,26.11,25.96,26.015,26.015,0.04%,2658690
+2024/12/9,26.37,26.462,26.265,26.275,26.275,1.00%,1983228
+2024/12/10,26.54,26.65,26.538,26.615,26.615,1.29%,1017872
+2024/12/11,26.7,26.905,26.66,26.855,26.855,0.90%,4039061
+2024/12/12,26.55,26.58,26.419,26.48,26.48,-1.40%,2667968
+2024/12/13,26.33,26.335,26.16,26.175,26.175,-1.15%,2538679
+2024/12/16,26.27,26.29,26.187,26.22,26.22,0.17%,1353065
+2024/12/17,26.12,26.19,26.06,26.13,26.13,-0.34%,1546881
+2024/12/18,26.09,26.1,25.57,25.625,25.625,-1.93%,2240050
+2024/12/19,25.68,25.705,25.56,25.665,25.665,0.16%,2427234
+2024/12/20,25.86,26.016,25.83,25.92,25.92,0.99%,2233935
+2024/12/23,25.88,25.88,25.775,25.805,25.805,-0.44%,1871663
+2024/12/24,25.83,25.88,25.79,25.855,25.855,0.19%,704304
+2024/12/26,25.94,26.085,25.94,26.035,26.035,0.70%,1103786
+2024/12/27,25.86,25.915,25.815,25.855,25.855,-0.69%,1432839
+2024/12/30,25.83,25.83,25.66,25.77,25.77,-0.33%,1923375
+2024/12/31,25.83,25.974,25.82,25.935,25.935,0.64%,1635449
+2025/1/2,26.16,26.3,26.149,26.285,26.285,1.35%,2130005
+2025/1/3,26.2,26.22,26.07,26.09,26.09,-0.74%,2253823
+2025/1/6,25.97,26.115,25.924,26.045,26.045,-0.17%,2754845
+2025/1/7,26.29,26.325,26.12,26.195,26.195,0.58%,3475228
+2025/1/8,26.32,26.4,26.19,26.33,26.33,0.52%,2972633
+2025/1/10,26.57,26.675,26.52,26.605,26.605,1.04%,2736662
+2025/1/13,26.4,26.435,26.26,26.32,26.32,-1.07%,2585447
+2025/1/14,26.33,26.47,26.305,26.47,26.47,0.57%,1730344
+2025/1/15,26.59,26.67,26.465,26.67,26.67,0.76%,2107432
+2025/1/16,26.85,26.93,26.805,26.84,26.84,0.64%,2226787
+2025/1/17,26.73,26.866,26.69,26.7,26.7,-0.52%,2180739
+2025/1/21,27,27.145,26.98,27.115,27.115,1.55%,1711855
+2025/1/22,27.32,27.32,27.19,27.255,27.255,0.52%,1726088
+2025/1/23,27.14,27.266,27.07,27.22,27.22,-0.13%,1177934
+2025/1/24,27.5,27.54,27.381,27.4,27.4,0.66%,1359161
+2025/1/27,27.26,27.26,27,27.105,27.105,-1.08%,1032312
+2025/1/28,27.34,27.36,27.22,27.335,27.335,0.85%,773710
+2025/1/29,27.32,27.32,27.134,27.24,27.24,-0.35%,804630
+2025/1/30,27.55,27.66,27.47,27.635,27.635,1.45%,1216530
+2025/1/31,27.81,27.845,27.625,27.69,27.69,0.20%,2114961
+2025/2/3,27.83,27.99,27.8,27.85,27.85,0.58%,1696716
+2025/2/4,28.09,28.14,28.005,28.13,28.13,1.01%,1338790
+2025/2/5,28.35,28.5,28.28,28.31,28.31,0.64%,1537725
+2025/2/6,28.28,28.28,28.015,28.23,28.23,-0.28%,1330540
+2025/2/7,28.49,28.54,28.205,28.28,28.28,0.18%,1551723
+2025/2/10,28.74,28.785,28.636,28.75,28.75,1.66%,1732802
+2025/2/11,28.75,28.75,28.55,28.645,28.645,-0.37%,1214021
+2025/2/12,28.63,28.755,28.536,28.685,28.685,0.14%,1337209
+2025/2/13,28.79,28.96,28.74,28.96,28.96,0.96%,1290335
+2025/2/14,28.95,29,28.44,28.53,28.53,-1.48%,2044574
+2025/2/18,28.92,29.04,28.885,29.005,29.005,1.66%,1260041
+2025/2/19,29.01,29.07,28.856,29.03,29.03,0.09%,1147173
+2025/2/20,28.98,29.12,28.945,29.04,29.04,0.03%,1092276
+2025/2/21,29.06,29.09,28.88,29.01,29.01,-0.10%,1285004
+2025/2/24,29.13,29.18,28.97,29.17,29.17,0.55%,1647255
+2025/2/25,29.19,29.322,28.56,28.79,28.79,-1.30%,2103692
+2025/2/26,28.63,28.83,28.56,28.83,28.83,0.14%,1464435
+2025/2/27,28.6,28.626,28.34,28.41,28.41,-1.46%,1399539
+2025/2/28,28.14,28.23,27.99,28.23,28.23,-0.63%,2390006
+2025/3/3,28.41,28.595,28.405,28.575,28.575,1.22%,1451494
+2025/3/4,28.87,28.87,28.67,28.84,28.84,0.93%,1674994
+2025/3/5,28.74,28.955,28.71,28.89,28.89,0.17%,2098685
+2025/3/6,28.79,28.875,28.74,28.75,28.75,-0.48%,1376620
+2025/3/7,28.82,28.96,28.685,28.76,28.76,0.03%,1851310
+2025/3/10,28.75,28.76,28.46,28.52,28.52,-0.83%,1819775
+2025/3/11,28.82,28.88,28.76,28.83,28.83,1.09%,2015229
+2025/3/12,28.79,29.065,28.76,28.975,28.975,0.50%,1599428
+2025/3/13,29.1,29.507,29.1,29.485,29.485,1.76%,2119765
+2025/3/14,29.6,29.669,29.44,29.495,29.495,0.03%,1151340
+2025/3/17,29.53,29.66,29.52,29.655,29.655,0.54%,1600406
+2025/3/18,30.04,30.291,29.89,30,30,1.16%,1514954
+2025/3/19,29.98,30.16,29.915,30.13,30.13,0.43%,1295521
+2025/3/20,29.95,30.1,29.93,30.085,30.085,-0.15%,732827
+2025/3/21,30.02,30.02,29.635,29.85,29.85,-0.78%,1251770
+2025/3/24,29.95,29.95,29.67,29.71,29.71,-0.47%,1617467
+2025/3/25,29.8,30,29.8,29.84,29.84,0.44%,1416228
+2025/3/26,29.86,29.93,29.765,29.82,29.82,-0.07%,1558910
+2025/3/27,30.03,30.225,29.97,30.215,30.215,1.32%,1350410
+2025/3/28,30.44,30.505,30.31,30.445,30.445,0.76%,2098056
+2025/3/31,30.82,30.9,30.64,30.88,30.88,1.43%,2069843
+2025/4/1,30.96,30.98,30.643,30.82,30.82,-0.19%,1815454
+2025/4/2,30.94,30.97,30.793,30.875,30.875,0.18%,2052394
+2025/4/3,30.3,30.975,30.21,30.71,30.71,-0.53%,2252386
+2025/4/4,30.43,30.437,29.79,29.99,29.99,-2.34%,3867546
+2025/4/7,29.87,30.01,29.22,29.44,29.44,-1.83%,5163687
+2025/4/8,29.78,29.83,29.395,29.49,29.49,0.17%,1905692
+2025/4/9,30.25,30.625,30.12,30.57,30.57,3.66%,2890673
+2025/4/10,31,31.385,30.79,31.325,31.325,2.47%,2650713
+2025/4/11,31.93,32.07,31.813,31.925,31.925,1.92%,2533410
+2025/4/14,31.73,31.784,31.57,31.75,31.75,-0.55%,1775525
+2025/4/15,31.83,31.94,31.735,31.92,31.92,0.54%,1377854

PanelTS/ETF/BCIM.csv

@@ -0,0 +1,894 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/9/24,25.25,25.25,25.215,25.225,21.366,0.26%,215
+2021/9/27,25.005,25.005,25.005,25.005,21.179,-0.87%,52
+2021/9/28,24.98,25.01,24.925,24.94,21.124,-0.26%,1156
+2021/9/29,25,25,24.61,24.61,20.844,-1.32%,2546
+2021/9/30,24.212,24.212,24.212,24.212,20.508,-1.62%,52
+2021/10/1,24.39,24.52,24.39,24.499,20.75,1.19%,574
+2021/10/4,24.74,24.74,24.718,24.718,20.936,0.89%,200
+2021/10/5,24.67,24.685,24.653,24.685,20.908,-0.13%,397
+2021/10/6,24.53,24.53,24.53,24.53,20.777,-0.63%,397
+2021/10/7,24.897,24.897,24.897,24.897,21.088,1.50%,0
+2021/10/8,25.26,25.307,25.26,25.307,21.435,1.65%,200
+2021/10/11,25.755,25.755,25.755,25.755,21.815,1.77%,26
+2021/10/12,25.774,25.774,25.774,25.774,21.831,0.07%,26
+2021/10/13,26.345,26.345,26.345,26.345,22.314,2.22%,60
+2021/10/14,27.039,27.039,27.039,27.039,22.902,2.63%,80
+2021/10/15,27.85,28.105,27.66,28.105,23.805,3.94%,935
+2021/10/18,28.55,28.55,27.7,27.725,23.483,-1.35%,898
+2021/10/19,27.58,28.37,27.285,27.285,23.11,-1.59%,2985
+2021/10/20,27.767,27.767,27.767,27.767,23.519,1.77%,114
+2021/10/21,26.5,26.5,26.306,26.306,22.281,-5.26%,712
+2021/10/22,26.32,26.32,26.086,26.086,22.095,-0.84%,316
+2021/10/25,26.281,26.281,26.281,26.281,22.261,0.75%,28
+2021/10/26,26,26.025,26,26.025,22.043,-0.97%,208
+2021/10/27,25.073,25.073,25.073,25.073,21.237,-3.66%,60
+2021/10/28,25.415,25.415,25.415,25.415,21.526,1.36%,72
+2021/10/29,25.31,25.368,25.31,25.368,21.486,-0.18%,144
+2021/11/1,25.24,25.299,25.24,25.299,21.428,-0.27%,151
+2021/11/2,25.13,25.13,25.06,25.06,21.226,-0.94%,355
+2021/11/3,25,25,24.93,24.93,21.116,-0.52%,716
+2021/11/4,24.83,24.83,24.425,24.425,20.688,-2.03%,5505
+2021/11/5,24.455,24.455,24.455,24.455,20.714,0.12%,138
+2021/11/8,24.65,25.33,24.65,24.925,21.112,1.92%,862
+2021/11/9,24.635,24.635,24.635,24.635,20.866,-1.16%,43
+2021/11/10,24.85,24.9,24.575,24.575,20.815,-0.24%,1012
+2021/11/11,25.05,25.23,25.05,25.217,21.359,2.61%,850
+2021/11/12,25.265,25.265,25.265,25.265,21.4,0.19%,25
+2021/11/15,25.52,25.52,25.004,25.004,21.179,-1.03%,681
+2021/11/16,24.6,24.6,24.55,24.55,20.794,-1.82%,100
+2021/11/17,24.77,24.77,24.395,24.395,20.663,-0.63%,1803
+2021/11/18,24.58,24.58,24.58,24.58,20.819,0.76%,1803
+2021/11/19,24.99,25.145,24.99,25.145,21.298,2.30%,501
+2021/11/22,25.14,25.426,25.14,25.426,21.536,1.12%,400
+2021/11/23,25.315,25.315,25.315,25.315,21.442,-0.44%,400
+2021/11/24,25.62,25.62,25.62,25.62,21.7,1.20%,30
+2021/11/26,25.05,25.05,24.614,24.614,20.848,-3.93%,845
+2021/11/29,24.75,24.9,24.75,24.9,21.09,1.16%,221
+2021/11/30,24.656,24.656,24.656,24.656,20.884,-0.98%,25
+2021/12/1,24.57,24.57,24.57,24.57,20.811,-0.35%,50
+2021/12/2,24.77,24.77,24.48,24.53,20.777,-0.16%,1203
+2021/12/3,24.5,24.667,24.5,24.667,20.893,0.56%,799
+2021/12/6,24.59,24.59,24.59,24.59,20.828,-0.31%,25
+2021/12/7,24.74,24.909,24.74,24.909,21.098,1.30%,400
+2021/12/8,25.085,25.135,25.085,25.135,21.29,0.91%,101
+2021/12/9,24.855,24.855,24.855,24.855,21.052,-1.11%,101
+2021/12/10,24.89,25.2,24.82,24.82,21.023,-0.14%,3300
+2021/12/13,26.33,26.33,24.975,24.975,21.154,0.62%,501
+2021/12/14,24.66,24.83,24.658,24.785,20.993,-0.76%,3421
+2021/12/15,24.29,24.48,24.29,24.48,20.735,-1.23%,605
+2021/12/16,24.98,25.27,24.98,25.27,21.404,3.23%,704
+2021/12/17,25.196,25.196,25.196,25.196,21.341,-0.29%,5
+2021/12/20,24.884,24.884,24.884,24.884,21.077,-1.24%,10
+2021/12/21,25.04,25.17,24.95,25.01,21.525,0.51%,2250
+2021/12/22,25.57,25.57,25.44,25.48,21.93,1.88%,425
+2021/12/23,25.595,25.595,25.595,25.595,22.029,0.45%,425
+2021/12/27,26.67,26.67,25.65,25.922,22.311,1.28%,5076
+2021/12/28,25.95,25.95,25.69,25.726,22.142,-0.76%,594
+2021/12/29,25.648,25.648,25.614,25.614,22.045,-0.44%,249
+2021/12/30,25.62,25.62,25.58,25.58,22.016,-0.13%,338
+2021/12/31,25.85,26.26,25.785,25.785,22.193,0.80%,608
+2022/1/3,25.77,25.85,25.77,25.85,22.249,0.25%,445
+2022/1/4,26,26.144,26,26.144,22.502,1.14%,360
+2022/1/5,26.14,26.15,26.04,26.103,22.466,-0.16%,1089
+2022/1/6,25.835,25.835,25.835,25.835,22.236,-1.03%,35
+2022/1/7,25.94,26.059,25.907,26.038,22.41,0.79%,1090
+2022/1/10,25.843,25.843,25.843,25.843,22.243,-0.75%,82
+2022/1/11,26.385,26.45,26.385,26.44,22.756,2.31%,525
+2022/1/12,26.581,26.581,26.581,26.581,22.878,0.53%,80
+2022/1/13,26.67,26.67,26.645,26.645,22.933,0.24%,539
+2022/1/14,26.48,26.526,26.48,26.526,22.83,-0.45%,1033
+2022/1/18,26.61,26.61,26.56,26.56,22.86,0.13%,363
+2022/1/19,26.895,27.003,26.895,27.003,23.241,1.67%,445
+2022/1/20,27.43,27.721,27.43,27.721,23.859,2.66%,703
+2022/1/21,28.15,28.15,27.52,27.57,23.729,-0.54%,1147
+2022/1/24,27.24,27.24,26.61,26.878,23.133,-2.51%,31475
+2022/1/25,26.92,26.952,26.92,26.952,23.197,0.28%,316
+2022/1/26,27.103,27.103,27.103,27.103,23.327,0.56%,10
+2022/1/27,27.04,27.061,27.04,27.061,23.291,-0.15%,681
+2022/1/28,26.586,26.586,26.586,26.586,22.882,-1.76%,216
+2022/1/31,26.52,26.52,26.52,26.52,22.825,-0.25%,21
+2022/2/1,26.915,26.96,26.821,26.836,23.097,1.19%,454
+2022/2/2,26.983,26.983,26.983,26.983,23.224,0.55%,2
+2022/2/3,26.951,26.951,26.951,26.951,23.196,-0.12%,13
+2022/2/4,27.085,27.272,27.085,27.272,23.472,1.19%,640
+2022/2/7,27.316,27.431,27.316,27.431,23.61,0.58%,790
+2022/2/8,27.62,27.62,27.411,27.411,23.592,-0.07%,351
+2022/2/9,28.019,28.019,28.019,28.019,24.116,2.22%,3
+2022/2/10,28.33,28.33,28.041,28.041,24.135,0.08%,172
+2022/2/11,28.03,28.03,27.35,27.539,23.702,-1.79%,4447
+2022/2/14,27.34,27.91,27.33,27.745,23.88,0.75%,1124
+2022/2/15,27.634,27.634,27.634,27.634,23.784,-0.40%,239
+2022/2/16,27.633,27.996,27.633,27.996,24.095,1.31%,1765
+2022/2/17,28.15,28.15,27.938,27.938,24.045,-0.21%,1166
+2022/2/18,27.986,27.986,27.955,27.955,24.06,0.06%,370
+2022/2/22,28.29,28.51,28.131,28.131,24.211,0.63%,5942
+2022/2/23,28.19,28.19,27.981,27.981,24.083,-0.53%,285
+2022/2/24,28.4,28.42,28.08,28.265,24.327,1.01%,2704
+2022/2/25,28.37,28.37,28.241,28.241,24.306,-0.08%,429
+2022/2/28,28.455,28.455,28.3,28.339,24.391,0.35%,1419
+2022/3/1,29.18,29.49,28.9,29.33,25.244,3.50%,12777
+2022/3/2,29.8,30.39,29.78,30.064,25.875,2.50%,61107
+2022/3/3,30.66,31.395,30.62,31.135,26.797,3.56%,11184
+2022/3/4,31.8,32.475,31.73,32.147,27.668,3.25%,82882
+2022/3/7,35.11,37.26,34.226,36.696,31.583,14.15%,42969
+2022/3/8,34.9,35.678,33.59,35.37,30.442,-3.61%,28855
+2022/3/9,34.74,34.74,29.16,31.81,27.378,-10.07%,66803
+2022/3/10,34.87,35,32.34,34.36,29.573,8.02%,29645
+2022/3/11,36.65,37.16,34.687,35.417,30.482,3.08%,21492
+2022/3/14,35.85,36.07,30.57,31.5,27.111,-11.06%,24705
+2022/3/15,31.79,32.95,30.73,31.715,27.296,0.68%,4919
+2022/3/16,31.88,34.8,31.7,32.735,28.174,3.22%,6862
+2022/3/17,31.22,33.8,31.22,32.02,27.559,-2.18%,7725
+2022/3/18,31.81,32.875,31.06,31.104,26.77,-2.86%,9746
+2022/3/21,31.6,31.6,31.148,31.155,26.814,0.16%,7551
+2022/3/22,31.42,31.42,30.4,30.535,26.281,-1.99%,4152
+2022/3/23,31,32.85,31,32.445,27.925,6.26%,7800
+2022/3/24,33,34.33,33,33.63,28.945,3.65%,13324
+2022/3/25,32.51,33,32.5,32.711,28.154,-2.73%,5658
+2022/3/28,32.08,32.125,31.76,31.76,27.335,-2.91%,4710
+2022/3/29,31.3,31.52,31.204,31.39,27.017,-1.16%,1874
+2022/3/30,32.51,32.51,31.75,31.915,27.469,1.67%,4726
+2022/3/31,32.01,32.01,31.521,31.521,27.129,-1.23%,3158
+2022/4/1,31.785,32.09,31.75,31.93,27.481,1.30%,3044
+2022/4/4,32.96,32.96,31.84,31.85,27.413,-0.25%,3847
+2022/4/5,32,32.22,32,32.059,27.593,0.66%,3432
+2022/4/6,32.06,32.25,31.82,31.892,27.449,-0.52%,4826
+2022/4/7,31.65,31.73,31.5,31.651,27.241,-0.76%,4380
+2022/4/8,31.71,31.91,31.71,31.856,27.417,0.65%,2153
+2022/4/11,31.86,31.86,30.94,30.94,26.629,-2.88%,7921
+2022/4/12,31.17,31.48,31.06,31.405,27.03,1.50%,33729
+2022/4/13,31.68,31.68,31.27,31.51,27.12,0.33%,1402
+2022/4/14,31.95,31.95,31.44,31.657,27.246,0.47%,58524
+2022/4/18,31.42,32.21,31.42,32.035,27.572,1.19%,61019
+2022/4/19,32.28,32.33,31.52,31.794,27.364,-0.75%,47434
+2022/4/20,31.68,32.51,31.33,31.72,27.301,-0.23%,33048
+2022/4/21,31.28,31.909,31.28,31.817,27.384,0.31%,11825
+2022/4/22,31.75,31.75,31.2,31.2,26.853,-1.94%,1005
+2022/4/25,30,30.21,29.77,30.19,25.984,-3.24%,11903
+2022/4/26,29.75,30.26,29.75,30.173,25.969,-0.06%,827
+2022/4/27,30.62,30.62,30.36,30.43,26.19,0.85%,2364
+2022/4/28,29.987,30.11,29.987,30.035,25.85,-1.30%,4084
+2022/4/29,29.88,29.88,29.411,29.411,25.314,-2.08%,2584
+2022/5/2,28.75,28.75,28.22,28.587,24.604,-2.80%,29952
+2022/5/3,28.74,28.87,28.41,28.51,24.538,-0.27%,3794
+2022/5/4,28.55,28.89,28.55,28.89,24.865,1.33%,1291
+2022/5/5,29.27,29.27,28.28,28.343,24.394,-1.89%,1253
+2022/5/6,28.1,28.1,27.8,27.905,24.017,-1.55%,4229
+2022/5/9,26.92,26.939,26.63,26.851,23.11,-3.78%,83442
+2022/5/10,26.67,27.04,26.65,26.885,23.139,0.13%,3048
+2022/5/11,26.99,26.99,26.96,26.965,23.208,0.30%,1788
+2022/5/12,26.228,26.629,26.173,26.601,22.895,-1.35%,3765
+2022/5/13,26.32,26.73,26.3,26.73,23.006,0.48%,1806
+2022/5/16,26.8,26.84,26.45,26.821,23.084,0.34%,2496
+2022/5/17,26.89,27.008,26.89,26.93,23.178,0.41%,2287
+2022/5/18,26.96,26.96,26.48,26.48,22.791,-1.67%,798
+2022/5/19,25.58,27.79,25.58,27.79,23.918,4.95%,5744
+2022/5/20,27.676,27.711,27.676,27.711,23.85,-0.28%,316
+2022/5/23,27.6,27.88,27.6,27.774,23.905,0.23%,2349
+2022/5/24,27.27,27.32,27.27,27.32,23.514,-1.63%,413
+2022/5/25,27.2,27.249,27.18,27.249,23.453,-0.26%,826
+2022/5/26,27.329,27.329,27.18,27.232,23.438,-0.06%,2203
+2022/5/27,27.8,27.935,27.74,27.906,24.018,2.48%,3876
+2022/5/31,29.5,29.5,27.633,27.633,23.783,-0.98%,12120
+2022/6/1,27.492,27.492,27.492,27.492,23.661,-0.51%,222
+2022/6/2,27.84,28.815,27.84,28.815,24.8,4.81%,6655
+2022/6/3,28.62,28.62,28.205,28.205,24.275,-2.12%,3391
+2022/6/6,28.019,28.29,28.019,28.18,24.254,-0.09%,13030
+2022/6/7,28.09,28.09,27.93,28.086,24.173,-0.33%,3147
+2022/6/8,28.051,28.075,27.98,28.03,24.125,-0.20%,994
+2022/6/9,28,28,27.385,27.385,23.57,-2.30%,4476
+2022/6/10,26.94,26.94,26.7,26.83,23.092,-2.03%,882
+2022/6/13,26.1,26.255,25.82,26.018,22.393,-3.03%,2387
+2022/6/14,25.825,25.825,25.41,25.481,21.931,-2.06%,2246
+2022/6/15,25.91,26.07,25.83,26.07,22.438,2.31%,1243
+2022/6/16,25.54,25.55,25.24,25.464,21.916,-2.32%,1767
+2022/6/17,25.265,25.265,24.932,25.201,21.69,-1.03%,8039
+2022/6/21,25.34,25.42,25.318,25.318,21.79,0.46%,4176
+2022/6/22,24.68,24.859,24.68,24.859,21.396,-1.81%,1857
+2022/6/23,24.5,24.5,24.12,24.154,20.788,-2.84%,12044
+2022/6/24,23.01,23.6,23.01,23.36,20.105,-3.29%,17724
+2022/6/27,24.12,24.12,23.59,23.728,20.423,1.58%,1403
+2022/6/28,23.92,23.92,23.815,23.815,20.497,0.37%,721
+2022/6/29,23.91,23.91,23.91,23.91,20.579,0.40%,12
+2022/6/30,23.225,23.225,23.11,23.145,19.92,-3.20%,1288
+2022/7/1,22.51,22.702,22.455,22.702,19.539,-1.91%,1568
+2022/7/5,22,22.27,22,22.245,19.146,-2.01%,962
+2022/7/6,22.06,22.145,22.05,22.145,19.06,-0.45%,1107
+2022/7/7,22.22,22.515,22.22,22.515,19.378,1.67%,1774
+2022/7/8,22.43,22.515,22.43,22.515,19.378,0.00%,216
+2022/7/11,21.91,22.145,21.91,22.145,19.06,-1.64%,377
+2022/7/12,21.88,21.889,21.49,21.49,18.496,-2.96%,1695
+2022/7/13,21.53,21.65,21.49,21.508,18.512,0.08%,4453
+2022/7/14,20.91,20.91,20.785,20.785,17.889,-3.36%,235
+2022/7/15,20.68,21,20.68,20.972,18.05,0.90%,418
+2022/7/18,21.14,21.85,21.14,21.627,18.614,3.12%,1398
+2022/7/19,21.42,21.459,21.39,21.459,18.469,-0.78%,1705
+2022/7/20,21.93,21.93,21.79,21.79,18.754,1.54%,2255
+2022/7/21,21.861,21.861,21.861,21.861,18.815,0.33%,43
+2022/7/22,22.55,22.55,22.14,22.173,19.084,1.43%,1221
+2022/7/25,22.17,22.21,22.127,22.21,19.116,0.17%,6518
+2022/7/26,22.21,22.21,22.155,22.155,19.068,-0.25%,2510
+2022/7/27,22.1,22.331,22.1,22.331,19.22,0.79%,2897
+2022/7/28,22.68,22.68,22.68,22.68,19.52,1.56%,518
+2022/7/29,23.495,23.615,23.38,23.615,20.325,4.12%,1005
+2022/8/1,23.94,23.99,23.605,23.605,20.317,-0.04%,572
+2022/8/2,23.08,23.09,22.89,22.89,19.701,-3.03%,1078
+2022/8/3,22.81,22.81,22.81,22.81,19.632,-0.35%,25
+2022/8/4,23.01,23.025,23.01,23.025,19.817,0.94%,176
+2022/8/5,23.28,23.38,23.28,23.329,20.079,1.32%,1437
+2022/8/8,23.32,23.32,23.2,23.24,20.002,-0.38%,1540
+2022/8/9,23.77,23.77,23.44,23.44,20.174,0.86%,853
+2022/8/10,23.87,23.94,23.87,23.94,20.605,2.13%,428
+2022/8/11,24.4,24.444,24.4,24.444,21.038,2.11%,128
+2022/8/12,24.02,24.08,23.96,24.022,20.675,-1.73%,3604
+2022/8/15,23.55,23.55,23.08,23.523,20.246,-2.08%,1585
+2022/8/16,23.86,23.86,23.65,23.763,20.452,1.02%,47300
+2022/8/17,23.52,23.59,23.457,23.457,20.189,-1.29%,552
+2022/8/18,23.363,23.43,23.363,23.43,20.166,-0.12%,113
+2022/8/19,23.55,23.55,23.47,23.525,20.247,0.41%,304
+2022/8/22,23.57,23.575,23.34,23.575,20.29,0.21%,2638
+2022/8/23,23.67,23.67,23.566,23.566,20.282,-0.04%,204
+2022/8/24,23.445,23.445,23.445,23.445,20.179,-0.51%,4
+2022/8/25,23.736,23.736,23.736,23.736,20.429,1.24%,2
+2022/8/26,23.95,24.238,23.806,23.806,20.489,0.29%,438
+2022/8/29,23.32,23.49,23.14,23.361,20.106,-1.87%,842
+2022/8/30,23.171,23.171,23.04,23.086,19.869,-1.18%,433
+2022/8/31,22.98,22.98,22.949,22.949,19.752,-0.59%,120
+2022/9/1,22.07,22.07,22.02,22.035,18.965,-3.98%,298
+2022/9/2,21.92,21.92,21.898,21.898,18.847,-0.62%,289
+2022/9/6,22.9,22.9,22.09,22.195,19.103,1.36%,469
+2022/9/7,21.98,22.115,21.969,21.996,18.931,-0.90%,498
+2022/9/8,22.15,22.435,22.15,22.435,19.309,2.00%,105
+2022/9/9,22.625,22.625,22.625,22.625,19.473,0.85%,164
+2022/9/12,22.985,23.18,22.985,23.096,19.878,2.08%,324
+2022/9/13,22.919,22.919,22.906,22.906,19.715,-0.82%,354
+2022/9/14,23.14,23.14,22.89,22.995,19.791,0.39%,1003
+2022/9/15,22.759,22.759,22.759,22.759,19.588,-1.03%,1
+2022/9/16,23.02,23.02,23.02,23.02,19.813,1.15%,42
+2022/9/19,22.85,23.01,22.85,22.94,19.744,-0.35%,248
+2022/9/20,22.9,22.93,22.9,22.93,19.735,-0.04%,107
+2022/9/21,22.47,22.604,22.47,22.604,19.455,-1.42%,300
+2022/9/22,22.67,22.69,22.646,22.646,19.491,0.19%,1073
+2022/9/23,22.02,22.02,21.77,21.87,18.823,-3.43%,33403
+2022/9/26,21.98,21.98,21.217,21.217,18.261,-2.99%,545
+2022/9/27,19.92,21.047,19.92,21.015,18.087,-0.95%,681
+2022/9/28,21.211,21.455,21.21,21.455,18.466,2.09%,620
+2022/9/29,21.85,21.935,21.73,21.935,18.879,2.24%,525
+2022/9/30,21.455,21.455,21.455,21.455,18.466,-2.19%,140
+2022/10/3,21.56,21.69,21.56,21.59,18.582,0.63%,257
+2022/10/4,22.05,22.42,22.05,22.42,19.296,3.84%,229
+2022/10/5,22.3,22.8,22.24,22.74,19.572,1.43%,5806
+2022/10/6,22.58,22.58,22.45,22.451,19.323,-1.27%,517
+2022/10/7,22.19,22.19,21.99,21.99,18.926,-2.05%,312
+2022/10/10,22.18,22.18,21.989,21.989,18.925,0.00%,2324
+2022/10/11,21.9,21.9,21.84,21.84,18.797,-0.68%,341
+2022/10/12,21.56,22.405,21.56,22.405,19.283,2.59%,1156
+2022/10/13,21.98,22.275,21.98,22.275,19.172,-0.58%,157
+2022/10/14,21.865,21.865,21.865,21.865,18.819,-1.84%,14
+2022/10/17,21.75,21.75,21.6,21.6,18.591,-1.21%,534
+2022/10/18,21.57,21.57,21.535,21.535,18.535,-0.30%,304
+2022/10/19,21.455,21.455,21.455,21.455,18.466,-0.37%,81
+2022/10/20,21.829,21.829,21.81,21.81,18.771,1.65%,1000
+2022/10/21,21.79,21.943,21.79,21.943,18.886,0.61%,101
+2022/10/24,21.757,21.757,21.757,21.757,18.726,-0.85%,2
+2022/10/25,21.75,21.83,21.75,21.83,18.789,0.34%,162
+2022/10/26,22.13,22.506,22.12,22.506,19.37,3.10%,4926
+2022/10/27,22.3,22.3,22.255,22.255,19.155,-1.12%,415
+2022/10/28,21.705,21.705,21.705,21.705,18.681,-2.47%,12
+2022/10/31,21.32,21.32,21.32,21.32,18.35,-1.77%,1
+2022/11/1,21.82,22.1,21.82,22.1,19.021,3.66%,1395
+2022/11/2,22.11,22.128,22.11,22.115,19.034,0.07%,11278
+2022/11/3,21.58,21.741,21.58,21.741,18.712,-1.69%,1407
+2022/11/4,23.059,23.059,23.059,23.059,19.846,6.06%,6
+2022/11/7,22.75,22.86,22.62,22.796,19.62,-1.14%,2647
+2022/11/8,22.81,23.11,22.81,23.042,19.832,1.08%,5024
+2022/11/9,23.37,23.37,23.03,23.03,19.821,-0.05%,202
+2022/11/10,23.6,23.641,23.6,23.64,20.346,2.65%,372
+2022/11/11,24.82,24.82,24.814,24.814,21.357,4.97%,103
+2022/11/14,25.085,25.11,25.075,25.075,21.581,1.05%,74025
+2022/11/15,25.1,25.31,25.1,25.19,21.68,0.46%,364
+2022/11/16,24.98,24.98,24.11,24.26,20.88,-3.69%,73847
+2022/11/17,23.73,23.747,23.67,23.72,20.415,-2.23%,404
+2022/11/18,23.8,23.8,23.695,23.695,20.394,-0.11%,1008
+2022/11/21,23.267,23.267,23.267,23.267,20.026,-1.81%,15
+2022/11/22,23.581,23.69,23.581,23.69,20.389,1.82%,478
+2022/11/23,23.585,23.585,23.585,23.585,20.299,-0.44%,18
+2022/11/25,23.445,23.445,23.445,23.445,20.179,-0.59%,18
+2022/11/28,23.378,23.378,23.378,23.378,20.121,-0.29%,32
+2022/11/29,23.8,23.8,23.8,23.8,20.484,1.81%,11
+2022/11/30,24.55,24.55,24.55,24.55,21.129,3.15%,10
+2022/12/1,25.07,25.07,24.76,24.78,21.328,0.94%,9212
+2022/12/2,24.92,25.325,24.92,25.325,21.797,2.20%,412
+2022/12/5,25.35,25.355,25.053,25.053,21.562,-1.07%,652
+2022/12/6,25.31,25.31,25.258,25.258,21.739,0.82%,111
+2022/12/7,25.877,25.877,25.877,25.877,22.272,2.45%,24
+2022/12/8,25.594,25.594,25.594,25.594,22.028,-1.09%,44
+2022/12/9,25.555,25.555,25.358,25.358,21.825,-0.92%,109
+2022/12/12,25.39,25.45,25.273,25.285,21.762,-0.29%,6043
+2022/12/13,25.65,25.65,25.293,25.293,21.769,0.03%,623
+2022/12/14,25.27,25.27,25.22,25.22,21.706,-0.29%,303
+2022/12/15,25.288,25.288,24.7,24.705,21.263,-2.04%,2332
+2022/12/16,24.81,24.83,24.46,24.46,21.205,-0.99%,6001
+2022/12/19,24.2,24.2,24.06,24.06,20.858,-1.64%,241
+2022/12/20,24.76,24.76,24.487,24.487,21.228,1.77%,356
+2022/12/21,24.763,24.763,24.763,24.763,21.468,1.13%,48
+2022/12/22,24.499,24.52,24.36,24.465,21.209,-1.20%,768
+2022/12/23,24.74,24.74,24.74,24.74,21.448,1.12%,215
+2022/12/27,24.805,24.805,24.805,24.805,21.504,0.26%,62
+2022/12/28,24.955,24.955,24.955,24.955,21.634,0.60%,4
+2022/12/29,24.975,24.975,24.975,24.975,21.651,0.08%,114
+2022/12/30,24.77,24.77,24.69,24.758,21.463,-0.87%,1084
+2023/1/3,25.23,25.3,24.75,24.948,21.628,0.77%,5868
+2023/1/4,24.92,24.92,24.11,24.16,20.945,-3.16%,17046
+2023/1/5,24.03,24.03,24.03,24.03,20.832,-0.54%,82
+2023/1/6,24.191,24.627,24.191,24.627,21.35,2.48%,2051
+2023/1/9,24.939,24.939,24.939,24.939,21.62,1.27%,2051
+2023/1/10,25.035,25.159,25.03,25.159,21.811,0.88%,975
+2023/1/11,25.2,25.29,25.2,25.227,21.87,0.27%,1084
+2023/1/12,25.352,25.87,25.352,25.825,22.388,2.37%,1228
+2023/1/13,25.94,26.03,25.905,25.985,22.527,0.62%,1734
+2023/1/17,25.99,26.011,25.99,26.011,22.549,0.10%,7622
+2023/1/18,26.45,26.45,26.2,26.31,22.809,1.15%,655
+2023/1/19,26.48,26.48,26.48,26.48,22.956,0.65%,33
+2023/1/20,26.438,26.44,26.388,26.388,22.876,-0.35%,5718
+2023/1/23,26.433,26.433,26.411,26.425,22.908,0.14%,2367
+2023/1/24,26.45,26.642,26.42,26.642,23.096,0.82%,2746
+2023/1/25,26.754,26.754,26.754,26.754,23.193,0.42%,106
+2023/1/26,26.75,26.855,26.75,26.855,23.281,0.38%,452
+2023/1/27,26.342,26.54,26.342,26.54,23.008,-1.17%,5190
+2023/1/30,26.5,26.51,26.365,26.365,22.857,-0.66%,8721
+2023/1/31,26.707,26.707,26.707,26.707,23.153,1.30%,83
+2023/2/1,26.29,26.37,26.05,26.27,22.774,-1.64%,16029
+2023/2/2,26.08,26.211,26.08,26.211,22.723,-0.22%,634
+2023/2/3,25.53,25.545,25.53,25.545,22.146,-2.54%,985
+2023/2/6,25.39,25.39,25.005,25.155,21.808,-1.53%,4829
+2023/2/7,25.31,25.351,25.31,25.351,21.977,0.78%,216
+2023/2/8,25.15,25.15,25.11,25.11,21.769,-0.95%,207
+2023/2/9,25.48,25.48,25.48,25.48,22.089,1.47%,928
+2023/2/10,24.84,24.84,24.796,24.796,21.496,-2.68%,186
+2023/2/13,24.8,24.8,24.785,24.785,21.487,-0.04%,4994
+2023/2/14,24.79,24.89,24.77,24.89,21.578,0.42%,2265
+2023/2/15,24.32,24.44,24.32,24.35,21.109,-2.17%,1395
+2023/2/16,24.749,24.749,24.749,24.749,21.455,1.64%,5
+2023/2/17,24.24,24.6,24.24,24.6,21.326,-0.60%,175
+2023/2/21,25.247,25.247,25.247,25.247,21.887,2.63%,115
+2023/2/22,24.927,24.927,24.927,24.927,21.609,-1.27%,45
+2023/2/23,24.281,24.348,24.281,24.348,21.108,-2.32%,335
+2023/2/24,23.65,23.809,23.65,23.809,20.64,-2.21%,669
+2023/2/27,24.22,24.22,24.22,24.22,20.997,1.73%,229
+2023/2/28,24.27,24.334,24.25,24.334,21.096,0.47%,1491
+2023/3/1,24.896,24.896,24.896,24.896,21.583,2.31%,56
+2023/3/2,24.295,24.295,24.295,24.295,21.062,-2.41%,12
+2023/3/3,24.375,24.375,24.375,24.375,21.131,0.33%,50
+2023/3/6,24.282,24.339,24.282,24.339,21.1,-0.15%,234
+2023/3/7,23.801,23.801,23.801,23.801,20.633,-2.21%,29
+2023/3/8,23.996,23.996,23.963,23.963,20.774,0.68%,119
+2023/3/9,23.68,23.68,23.68,23.68,20.529,-1.18%,6
+2023/3/10,23.58,23.71,23.468,23.468,20.344,-0.90%,4583
+2023/3/13,23.696,23.696,23.696,23.696,20.543,0.97%,66
+2023/3/14,23.6,23.646,23.6,23.646,20.499,-0.21%,697
+2023/3/15,22.99,23.137,22.99,23.137,20.058,-2.15%,3242
+2023/3/16,23.04,23.175,22.98,23.175,20.091,0.16%,1656
+2023/3/17,23.28,23.29,23.28,23.29,20.19,0.50%,465
+2023/3/20,23.23,23.33,23.23,23.33,20.225,0.17%,2552
+2023/3/21,23.314,23.314,23.314,23.314,20.211,-0.07%,6
+2023/3/22,23.505,23.505,23.505,23.505,20.377,0.82%,3
+2023/3/23,23.706,23.706,23.706,23.706,20.551,0.86%,47
+2023/3/24,23.81,23.875,23.81,23.875,20.698,0.71%,2843
+2023/3/27,24.05,24.05,24.05,24.05,20.849,0.73%,52
+2023/3/28,24.105,24.105,24.105,24.105,20.897,0.23%,246
+2023/3/29,24.147,24.147,24.147,24.147,20.934,0.17%,37
+2023/3/30,24.075,24.075,24.075,24.075,20.871,-0.30%,41
+2023/3/31,24.135,24.135,24.135,24.135,20.923,0.25%,38
+2023/4/3,23.82,23.865,23.82,23.865,20.689,-1.12%,462
+2023/4/4,23.582,23.59,23.582,23.59,20.451,-1.15%,435
+2023/4/5,23.398,23.398,23.398,23.398,20.284,-0.81%,94
+2023/4/6,23.545,23.545,23.545,23.545,20.412,0.63%,11
+2023/4/10,23.426,23.426,23.426,23.426,20.308,-0.51%,30
+2023/4/11,23.481,23.481,23.481,23.481,20.356,0.23%,81
+2023/4/12,23.81,23.81,23.59,23.695,20.542,0.91%,1172
+2023/4/13,24.17,24.17,24.026,24.026,20.829,1.40%,4070
+2023/4/14,24.43,24.43,24.214,24.214,20.992,0.78%,642
+2023/4/17,24.084,24.084,24.084,24.084,20.879,-0.54%,57
+2023/4/18,24.34,24.455,24.34,24.455,21.201,1.54%,832
+2023/4/19,24.44,24.44,24.37,24.37,21.127,-0.35%,2428
+2023/4/20,24.25,24.25,24.114,24.114,20.905,-1.05%,1871
+2023/4/21,23.79,23.841,23.74,23.841,20.668,-1.13%,5758
+2023/4/24,23.59,23.637,23.59,23.637,20.492,-0.86%,981
+2023/4/25,23.009,23.009,23.009,23.009,19.947,-2.66%,658
+2023/4/26,23.16,23.17,23.12,23.12,20.043,0.48%,8733
+2023/4/27,23.18,23.215,23.18,23.215,20.125,0.41%,2055
+2023/4/28,23.357,23.357,23.357,23.357,20.248,0.61%,2055
+2023/5/1,23.47,23.63,23.44,23.535,20.403,0.76%,2659
+2023/5/2,23.474,23.474,23.362,23.362,20.253,-0.74%,4932
+2023/5/3,23.176,23.176,23.176,23.176,20.092,-0.80%,4932
+2023/5/4,23.05,23.05,23.05,23.05,19.983,-0.54%,4
+2023/5/5,23.358,23.358,23.358,23.358,20.25,1.34%,120
+2023/5/8,23.3,23.42,23.3,23.42,20.303,0.27%,385
+2023/5/9,23.2,23.2,23.2,23.2,20.112,-0.94%,385
+2023/5/10,22.88,22.88,22.709,22.709,19.687,-2.12%,3001
+2023/5/11,22.16,22.16,22.025,22.025,19.094,-3.01%,2191
+2023/5/12,22.215,22.215,22.215,22.215,19.259,0.86%,143
+2023/5/15,22.2,22.232,22.2,22.232,19.273,0.08%,158
+2023/5/16,21.88,21.88,21.88,21.88,18.968,-1.58%,14
+2023/5/17,22.295,22.32,22.27,22.28,19.315,1.83%,986
+2023/5/18,21.935,21.935,21.935,21.935,19.016,-1.55%,186
+2023/5/19,22.17,22.17,22.17,22.17,19.219,1.07%,135
+2023/5/22,22,22,21.89,21.89,18.977,-1.26%,256
+2023/5/23,21.521,21.521,21.521,21.521,18.657,-1.69%,71
+2023/5/24,21.326,21.326,21.19,21.192,18.371,-1.53%,1047
+2023/5/25,21.298,21.298,21.298,21.298,18.463,0.50%,67
+2023/5/26,21.739,21.739,21.654,21.654,18.772,1.67%,777
+2023/5/30,21.48,21.52,21.31,21.52,18.656,-0.62%,13052
+2023/5/31,21.436,21.436,21.436,21.436,18.584,-0.39%,12
+2023/6/1,21.746,21.746,21.746,21.746,18.852,1.45%,1
+2023/6/2,21.69,21.75,21.69,21.75,18.856,0.02%,569
+2023/6/5,21.48,21.698,21.48,21.691,18.804,-0.27%,100
+2023/6/6,21.55,21.702,21.53,21.702,18.814,0.05%,5946
+2023/6/7,21.844,21.844,21.844,21.844,18.937,0.65%,33
+2023/6/8,22,22.029,22,22.029,19.098,0.85%,818
+2023/6/9,22.16,22.17,21.958,22.077,19.139,0.22%,1869
+2023/6/12,21.743,21.743,21.743,21.743,18.849,-1.51%,49
+2023/6/13,22.17,22.17,22.17,22.17,19.22,1.96%,3
+2023/6/14,22.53,22.53,22.53,22.53,19.532,1.62%,80
+2023/6/15,22.56,22.67,22.56,22.67,19.653,0.62%,5005
+2023/6/16,22.7,22.7,22.681,22.681,19.663,0.05%,164
+2023/6/20,22.29,22.35,22.28,22.28,19.315,-1.77%,1003
+2023/6/21,22,22.345,22,22.345,19.371,0.29%,238
+2023/6/22,22.235,22.235,22.235,22.235,19.276,-0.49%,40
+2023/6/23,21.66,21.91,21.66,21.91,18.994,-1.46%,351
+2023/6/26,21.579,21.579,21.579,21.579,18.707,-1.51%,51
+2023/6/27,21.821,21.821,21.821,21.821,18.917,1.12%,99
+2023/6/28,21.96,21.96,21.549,21.549,18.682,-1.25%,464
+2023/6/29,21.43,21.43,21.43,21.43,18.578,-0.55%,22
+2023/6/30,21.92,21.92,21.615,21.615,18.738,0.86%,180
+2023/7/3,21.88,21.88,21.684,21.684,18.798,0.32%,464
+2023/7/5,21.625,21.625,21.625,21.625,18.747,-0.27%,27
+2023/7/6,21.584,21.584,21.584,21.584,18.712,-0.19%,4
+2023/7/7,21.615,21.615,21.615,21.615,18.739,0.14%,6
+2023/7/10,21.62,21.679,21.62,21.679,18.794,0.30%,716
+2023/7/11,21.7,21.71,21.64,21.675,18.791,-0.02%,1702
+2023/7/12,22.273,22.273,22.273,22.273,19.309,2.76%,135
+2023/7/13,22.62,22.65,22.62,22.646,19.632,1.67%,1848
+2023/7/14,22.59,22.6,22.545,22.545,19.545,-0.45%,1643
+2023/7/17,22.16,22.185,22.16,22.185,19.233,-1.60%,100
+2023/7/18,22.03,22.03,21.99,22.03,19.098,-0.70%,1025
+2023/7/19,21.875,21.875,21.875,21.875,18.964,-0.70%,1
+2023/7/20,21.981,22.015,21.981,22.015,19.085,0.64%,437
+2023/7/21,21.98,21.98,21.98,21.98,19.055,-0.16%,437
+2023/7/24,22.21,22.21,22.21,22.21,19.254,1.05%,100
+2023/7/25,22.72,22.72,22.72,22.72,19.696,2.30%,13
+2023/7/26,22.52,22.52,22.415,22.415,19.432,-1.34%,5072
+2023/7/27,22.29,22.29,22.29,22.29,19.324,-0.56%,108
+2023/7/28,22.675,22.675,22.675,22.675,19.658,1.73%,52
+2023/7/31,22.94,23.143,22.93,23.143,20.063,2.06%,537
+2023/8/1,22.82,22.82,22.73,22.776,19.745,-1.59%,1896
+2023/8/2,22.334,22.334,22.334,22.334,19.362,-1.94%,47
+2023/8/3,22.515,22.535,22.515,22.535,19.536,0.90%,324
+2023/8/4,22.383,22.383,22.383,22.383,19.404,-0.67%,30
+2023/8/7,22.308,22.308,22.308,22.308,19.339,-0.34%,35
+2023/8/8,22.38,22.38,22.015,22.015,19.085,-1.31%,3124
+2023/8/9,22.15,22.23,22.045,22.045,19.111,0.14%,13350
+2023/8/10,21.97,21.978,21.83,21.895,18.981,-0.68%,1901
+2023/8/11,21.695,21.695,21.695,21.695,18.807,-0.91%,60
+2023/8/14,21.49,21.49,21.472,21.476,18.618,-1.01%,3310
+2023/8/15,21.12,21.325,21.12,21.325,18.487,-0.70%,172
+2023/8/16,21.19,21.225,21.19,21.225,18.4,-0.47%,1997
+2023/8/17,21.394,21.394,21.394,21.394,18.547,0.80%,20
+2023/8/18,21.42,21.42,21.42,21.42,18.569,0.12%,8
+2023/8/21,21.485,21.485,21.485,21.485,18.626,0.30%,31
+2023/8/22,21.742,21.742,21.742,21.742,18.848,1.20%,1
+2023/8/23,22.04,22.04,21.9,21.955,19.033,0.98%,1224
+2023/8/24,21.77,21.802,21.77,21.802,18.901,-0.70%,183
+2023/8/25,21.72,21.8,21.72,21.8,18.899,-0.01%,2031
+2023/8/28,21.83,21.94,21.83,21.89,18.977,0.41%,27021
+2023/8/29,22.02,22.02,22.02,22.02,19.089,0.59%,66
+2023/8/30,22.095,22.1,22.04,22.1,19.159,0.36%,1591
+2023/8/31,22.54,22.54,21.99,22.002,19.074,-0.44%,2298
+2023/9/1,22.396,22.396,22.396,22.396,19.415,1.79%,84
+2023/9/5,22.199,22.199,22.199,22.199,19.245,-0.88%,67
+2023/9/6,22.1,22.1,21.96,22.025,19.094,-0.78%,1624
+2023/9/7,22.012,22.012,22.012,22.012,19.083,-0.06%,31
+2023/9/8,21.71,21.733,21.71,21.733,18.84,-1.27%,747
+2023/9/11,22.15,22.155,22.15,22.155,19.206,1.94%,1639
+2023/9/12,21.969,21.969,21.969,21.969,19.046,-0.84%,75
+2023/9/13,22.087,22.087,22.087,22.087,19.148,0.54%,46
+2023/9/14,22.28,22.28,22.261,22.261,19.299,0.79%,1024
+2023/9/15,22.07,22.07,21.91,21.93,19.012,-1.49%,13253
+2023/9/18,22.085,22.085,22.085,22.085,19.146,0.71%,147
+2023/9/19,21.98,21.98,21.98,21.98,19.055,-0.48%,20
+2023/9/20,22.12,22.12,22.062,22.062,19.126,0.37%,2230
+2023/9/21,21.777,21.777,21.777,21.777,18.879,-1.29%,49
+2023/9/22,21.925,21.925,21.925,21.925,19.007,0.68%,33
+2023/9/25,21.74,21.8,21.71,21.78,18.881,-0.66%,979
+2023/9/26,21.69,21.69,21.69,21.69,18.803,-0.41%,56
+2023/9/27,21.655,21.655,21.655,21.655,18.773,-0.16%,57
+2023/9/28,22.11,22.115,22.02,22.115,19.172,2.12%,863
+2023/9/29,22.363,22.363,22.363,22.363,19.387,1.12%,94
+2023/10/2,22.01,22.04,21.97,22.02,19.089,-1.53%,2095
+2023/10/3,21.695,21.695,21.695,21.695,18.808,-1.48%,42
+2023/10/4,21.44,21.44,21.44,21.44,18.587,-1.18%,179
+2023/10/5,21.42,21.42,21.335,21.335,18.495,-0.49%,158
+2023/10/6,21.52,21.52,21.52,21.52,18.656,0.87%,53
+2023/10/9,21.69,21.69,21.69,21.69,18.803,0.79%,25
+2023/10/10,21.42,21.42,21.42,21.42,18.569,-1.24%,1
+2023/10/11,21.33,21.33,21.33,21.33,18.492,-0.42%,5
+2023/10/12,21.23,21.23,21.23,21.23,18.405,-0.47%,27
+2023/10/13,21.1,21.16,21.1,21.16,18.344,-0.33%,174
+2023/10/16,21.173,21.173,21.173,21.173,18.356,0.06%,46
+2023/10/17,21.155,21.155,21.155,21.155,18.34,-0.09%,28
+2023/10/18,21.19,21.19,21.19,21.19,18.37,0.17%,20
+2023/10/19,21.21,21.21,21.21,21.21,18.387,0.09%,20
+2023/10/20,21.08,21.18,21.045,21.101,18.293,-0.51%,7060
+2023/10/23,21.11,21.129,21.1,21.129,18.317,0.13%,1328
+2023/10/24,21.1,21.32,21.1,21.3,18.465,0.81%,11204
+2023/10/25,21.29,21.29,21.29,21.29,18.456,-0.05%,2
+2023/10/26,21.17,21.17,21.17,21.17,18.353,-0.56%,1
+2023/10/27,21.464,21.464,21.464,21.464,18.608,1.39%,190
+2023/10/30,21.65,21.65,21.62,21.62,18.742,0.73%,239
+2023/10/31,21.429,21.429,21.429,21.429,18.578,-0.88%,20
+2023/11/1,21.529,21.529,21.529,21.529,18.664,0.47%,5
+2023/11/2,21.56,21.56,21.547,21.547,18.679,0.08%,740
+2023/11/3,21.7,21.7,21.7,21.7,18.812,0.71%,22
+2023/11/6,21.65,21.92,21.65,21.92,19.003,1.01%,540
+2023/11/7,21.85,21.91,21.85,21.85,18.942,-0.32%,367
+2023/11/8,21.785,21.785,21.785,21.785,18.886,-0.30%,75
+2023/11/9,21.655,21.655,21.655,21.655,18.773,-0.60%,34
+2023/11/10,21.375,21.375,21.375,21.375,18.53,-1.29%,41
+2023/11/13,21.53,21.53,21.53,21.53,18.665,0.73%,34
+2023/11/14,21.685,21.685,21.685,21.685,18.799,0.72%,17
+2023/11/15,21.86,21.86,21.811,21.855,18.946,0.78%,635
+2023/11/16,21.58,21.615,21.58,21.615,18.738,-1.10%,780
+2023/11/17,21.708,21.708,21.708,21.708,18.819,0.43%,97
+2023/11/20,21.92,21.92,21.877,21.9,18.985,0.88%,723
+2023/11/21,21.886,21.886,21.886,21.886,18.973,-0.06%,117
+2023/11/22,21.565,21.565,21.565,21.565,18.695,-1.47%,1
+2023/11/24,21.65,21.65,21.65,21.65,18.769,0.39%,114
+2023/11/27,21.46,21.46,21.46,21.46,18.604,-0.88%,69
+2023/11/28,21.693,21.693,21.693,21.693,18.806,1.09%,2
+2023/11/29,21.65,21.65,21.65,21.65,18.769,-0.20%,45
+2023/11/30,21.58,21.58,21.524,21.524,18.659,-0.58%,352
+2023/12/1,21.68,21.75,21.68,21.75,18.855,1.05%,23422
+2023/12/4,21.33,21.33,21.33,21.33,18.492,-1.93%,56
+2023/12/5,21.106,21.106,21.106,21.106,18.297,-1.05%,108
+2023/12/6,21.12,21.17,20.85,20.85,18.075,-1.21%,4864
+2023/12/7,21.042,21.042,21.037,21.037,18.237,0.90%,150
+2023/12/8,21.115,21.115,21.115,21.115,18.305,0.37%,202
+2023/12/11,20.93,20.993,20.915,20.993,18.199,-0.58%,1037
+2023/12/12,20.931,21.025,20.931,21.015,18.218,0.10%,309
+2023/12/13,21,21.21,21,21.21,18.387,0.93%,24473
+2023/12/14,21.59,21.59,21.59,21.59,18.717,1.79%,671
+2023/12/15,21.08,21.08,21,21.041,18.869,-2.54%,899
+2023/12/18,20.995,20.995,20.995,20.995,18.828,-0.22%,1
+2023/12/19,21.22,21.28,21.161,21.161,18.977,0.79%,1221
+2023/12/20,21.3,21.3,21.074,21.074,18.899,-0.41%,1444
+2023/12/21,21.2,21.23,21.1,21.156,18.972,0.39%,1879
+2023/12/22,21.35,21.359,21.35,21.359,19.155,0.96%,263
+2023/12/26,21.31,21.395,21.3,21.395,19.187,0.17%,407
+2023/12/27,21.37,21.73,21.37,21.73,19.487,1.57%,2233
+2023/12/28,21.62,21.62,21.561,21.561,19.336,-0.78%,653
+2023/12/29,21.585,21.611,21.585,21.611,19.38,0.23%,291
+2024/1/2,21.29,21.34,21.26,21.26,19.066,-1.62%,1762
+2024/1/3,21.2,21.2,21.2,21.2,19.012,-0.28%,57
+2024/1/4,20.991,20.991,20.991,20.991,18.824,-0.99%,236
+2024/1/5,20.919,20.919,20.919,20.919,18.76,-0.34%,100
+2024/1/8,20.791,20.791,20.791,20.791,18.645,-0.61%,152
+2024/1/9,20.682,20.682,20.651,20.675,18.541,-0.56%,1022
+2024/1/10,20.74,20.74,20.74,20.74,18.6,0.31%,141
+2024/1/11,20.81,20.81,20.797,20.797,18.65,0.27%,147
+2024/1/12,20.8,20.8,20.58,20.58,18.456,-1.04%,383
+2024/1/16,20.65,20.69,20.65,20.69,18.555,0.53%,303
+2024/1/17,20.395,20.395,20.395,20.395,18.29,-1.43%,75
+2024/1/18,20.4,20.431,20.305,20.431,18.322,0.18%,1308
+2024/1/19,20.52,20.52,20.52,20.52,18.402,0.44%,75
+2024/1/22,20.38,20.38,20.38,20.38,18.277,-0.68%,14
+2024/1/23,20.865,20.865,20.865,20.865,18.712,2.38%,264
+2024/1/24,21.14,21.14,21.14,21.14,18.958,1.32%,264
+2024/1/25,21.189,21.189,21.166,21.166,18.981,0.12%,999
+2024/1/26,21.21,21.21,21.17,21.17,18.985,0.02%,7824
+2024/1/29,21.165,21.165,21.165,21.165,18.981,-0.02%,56
+2024/1/30,21.28,21.309,21.28,21.292,19.095,0.60%,510
+2024/1/31,21.09,21.155,21.09,21.155,18.971,-0.64%,306
+2024/2/1,20.895,20.895,20.895,20.895,18.739,-1.23%,104
+2024/2/2,20.785,20.785,20.785,20.785,18.64,-0.53%,4
+2024/2/5,20.473,20.495,20.473,20.495,18.38,-1.40%,230
+2024/2/6,20.58,20.6,20.561,20.58,18.456,0.41%,6288
+2024/2/7,20.402,20.445,20.402,20.445,18.335,-0.66%,260
+2024/2/8,20.29,20.29,20.29,20.29,18.196,-0.76%,136
+2024/2/9,20.145,20.18,20.145,20.145,18.066,-0.71%,13467
+2024/2/12,20.291,20.291,20.291,20.291,18.197,0.72%,66
+2024/2/13,20.255,20.255,20.255,20.255,18.165,-0.18%,55
+2024/2/14,20.3,20.3,20.3,20.3,18.205,0.22%,36
+2024/2/15,20.461,20.5,20.461,20.465,18.353,0.81%,3226
+2024/2/16,20.6,20.6,20.6,20.6,18.474,0.66%,9
+2024/2/20,20.73,20.74,20.71,20.71,18.572,0.53%,24642
+2024/2/21,20.878,20.878,20.864,20.864,18.711,0.74%,613
+2024/2/22,20.95,20.95,20.95,20.95,18.788,0.41%,36
+2024/2/23,20.935,20.935,20.935,20.935,18.774,-0.07%,36
+2024/2/26,20.86,20.87,20.765,20.765,18.622,-0.81%,21026
+2024/2/27,20.909,20.95,20.909,20.94,18.779,0.84%,31517
+2024/2/28,20.915,20.933,20.915,20.918,18.759,-0.11%,338
+2024/2/29,21,21,21,21,18.833,0.39%,167
+2024/3/1,21.01,21.12,21.01,21.12,18.94,0.57%,2767
+2024/3/4,21.18,21.18,21.136,21.136,18.954,0.08%,8905
+2024/3/5,21.065,21.065,21.06,21.06,18.886,-0.36%,334
+2024/3/6,21.245,21.245,21.16,21.18,18.994,0.57%,4356
+2024/3/7,21.42,21.47,21.42,21.452,19.238,1.28%,1789
+2024/3/8,21.36,21.42,21.354,21.38,19.174,-0.34%,13568
+2024/3/11,21.54,21.65,21.54,21.65,19.416,1.26%,4160
+2024/3/12,21.71,21.71,21.54,21.71,19.47,0.28%,5269
+2024/3/13,21.912,21.925,21.905,21.905,19.644,0.90%,841
+2024/3/14,21.7,21.85,21.7,21.78,19.532,-0.57%,8002
+2024/3/15,21.94,21.97,21.94,21.97,19.703,0.87%,2356
+2024/3/18,22.1,22.1,21.83,21.896,19.636,-0.34%,69568
+2024/3/19,21.64,21.647,21.58,21.587,19.359,-1.41%,2926
+2024/3/20,21.686,21.81,21.637,21.791,19.542,0.95%,2937
+2024/3/21,21.86,21.87,21.72,21.8,19.55,0.04%,2744
+2024/3/22,21.58,21.58,21.43,21.5,19.281,-1.38%,3276
+2024/3/25,21.55,21.57,21.54,21.56,19.335,0.28%,3321
+2024/3/26,21.34,21.34,21.31,21.31,19.111,-1.16%,1905
+2024/3/27,21.06,21.31,21.06,21.24,19.048,-0.33%,7291
+2024/3/28,21.315,21.43,21.315,21.43,19.218,0.89%,2669
+2024/4/1,21.54,21.64,21.54,21.57,19.344,0.65%,2088
+2024/4/2,21.9,21.9,21.68,21.746,19.502,0.82%,2913
+2024/4/3,21.91,22.39,21.9,22.359,20.051,2.82%,11168
+2024/4/4,22.53,22.65,22.49,22.54,20.214,0.81%,3609
+2024/4/5,22.63,22.68,22.55,22.655,20.317,0.51%,6140
+2024/4/8,22.84,22.9,22.68,22.9,20.537,1.08%,8678
+2024/4/9,23.09,23.1,22.9,23.015,20.64,0.50%,5980
+2024/4/10,22.91,23.14,22.8,23.13,20.743,0.50%,8113
+2024/4/11,23.03,23.03,22.791,22.9,20.537,-0.99%,6396
+2024/4/12,23.3,23.335,23,23.018,20.643,0.52%,5575
+2024/4/15,23.49,23.5,23.272,23.45,21.03,1.88%,5548
+2024/4/16,23.27,23.28,23.1,23.28,20.877,-0.72%,5198
+2024/4/17,23.67,23.68,23.47,23.51,21.083,0.99%,1412
+2024/4/18,23.58,23.99,23.58,23.905,21.438,1.68%,2380
+2024/4/19,24.38,24.55,24.32,24.434,21.912,2.21%,31461
+2024/4/22,24.2,24.47,24.2,24.33,21.819,-0.43%,6191
+2024/4/23,23.845,23.92,23.78,23.883,21.418,-1.84%,2906
+2024/4/24,24.07,24.135,23.94,23.94,21.47,0.24%,2749
+2024/4/25,24.12,24.225,24.08,24.181,21.685,1.01%,59593
+2024/4/26,24.44,24.44,24.06,24.206,21.708,0.10%,3231
+2024/4/29,24.52,24.63,24.41,24.596,22.057,1.61%,3945
+2024/4/30,24.23,24.38,24.195,24.28,21.774,-1.28%,3640
+2024/5/1,24.04,24.099,23.921,24.09,21.604,-0.78%,1509
+2024/5/2,23.983,23.983,23.94,23.966,21.492,-0.51%,595
+2024/5/3,24.138,24.24,24.1,24.206,21.707,1.00%,5659
+2024/5/6,24.38,24.51,24.37,24.4,21.882,0.80%,20932
+2024/5/7,24.32,24.44,24.32,24.345,21.832,-0.23%,1965
+2024/5/8,24.02,24.094,24.02,24.094,21.608,-1.03%,2323
+2024/5/9,24.09,24.29,24.09,24.29,21.783,0.81%,2622
+2024/5/10,24.41,24.41,24.305,24.357,21.843,0.28%,955
+2024/5/13,24.67,24.758,24.63,24.758,22.203,1.65%,3720
+2024/5/14,24.95,25.18,24.9,25.03,22.447,1.10%,325404
+2024/5/15,25.2,25.28,25.15,25.27,22.662,0.96%,3940
+2024/5/16,25.2,25.27,25.01,25.236,22.631,-0.13%,3804
+2024/5/17,25.89,26.07,25.842,26.068,23.378,3.30%,26349
+2024/5/20,26.21,26.281,26.1,26.281,23.569,0.82%,5388
+2024/5/21,26.727,26.79,26.36,26.493,23.759,0.81%,22054
+2024/5/22,26.06,26.06,25.37,25.44,22.814,-3.97%,18325
+2024/5/23,25.34,25.425,25.2,25.254,22.648,-0.73%,10193
+2024/5/24,25.361,25.361,25.315,25.315,22.702,0.24%,616
+2024/5/28,25.735,25.88,25.735,25.88,23.209,2.23%,1359
+2024/5/29,25.68,25.845,25.68,25.829,23.163,-0.20%,1757
+2024/5/30,25.25,25.25,25.07,25.218,22.615,-2.37%,2926
+2024/5/31,25.15,25.15,24.795,24.839,22.276,-1.50%,4375
+2024/6/3,24.91,24.91,24.831,24.865,22.299,0.10%,323843
+2024/6/4,24.48,24.54,24.404,24.422,21.901,-1.78%,26197
+2024/6/5,24.26,24.387,24.11,24.387,21.87,-0.14%,12923
+2024/6/6,24.48,24.58,24.38,24.554,22.019,0.68%,9227
+2024/6/7,23.81,23.89,23.624,23.624,21.186,-3.79%,11488
+2024/6/10,23.82,23.91,23.62,23.905,21.438,1.19%,20323
+2024/6/11,23.491,23.59,23.461,23.59,21.155,-1.32%,1561
+2024/6/12,23.755,23.9,23.755,23.799,21.343,0.89%,5130
+2024/6/13,23.91,23.91,23.43,23.615,21.178,-0.77%,17747
+2024/6/14,23.23,23.395,23.23,23.39,20.976,-0.95%,439615
+2024/6/17,23.22,23.295,23.201,23.295,20.891,-0.41%,1418
+2024/6/18,23.18,23.44,23.18,23.355,20.945,0.26%,2183
+2024/6/20,23.44,23.65,23.41,23.599,21.164,1.04%,3313
+2024/6/21,23.33,23.35,23.28,23.281,20.878,-1.35%,1125
+2024/6/24,23.48,23.48,23.23,23.232,20.834,-0.21%,5156
+2024/6/25,23.17,23.25,23.12,23.16,20.77,-0.31%,3159
+2024/6/26,23.33,23.33,23.2,23.289,20.885,0.56%,3688
+2024/6/27,23.241,23.27,23.24,23.24,20.841,-0.21%,1997
+2024/6/28,23.42,23.42,23.365,23.365,20.954,0.54%,775
+2024/7/1,23.69,23.69,23.443,23.443,21.024,0.33%,4123
+2024/7/2,23.69,23.69,23.36,23.371,20.959,-0.31%,1911
+2024/7/3,23.77,23.893,23.77,23.851,21.389,2.05%,2659
+2024/7/5,24.103,24.16,24.026,24.132,21.641,1.18%,6772
+2024/7/8,24.04,24.04,23.905,23.905,21.438,-0.94%,2715
+2024/7/9,23.82,23.82,23.59,23.69,21.245,-0.90%,4996
+2024/7/10,23.74,23.81,23.61,23.65,21.209,-0.17%,6165
+2024/7/11,23.55,23.64,23.45,23.45,21.029,-0.85%,8333
+2024/7/12,23.62,23.62,23.6,23.6,21.164,0.64%,1142
+2024/7/15,23.49,23.54,23.38,23.384,20.971,-0.92%,3459
+2024/7/16,23.14,23.16,23.02,23.12,20.734,-1.13%,4127
+2024/7/17,23.06,23.06,22.84,22.857,20.498,-1.14%,4200
+2024/7/18,22.68,22.68,22.43,22.441,20.125,-1.82%,17558
+2024/7/19,22.25,22.25,22.2,22.2,19.909,-1.07%,1461
+2024/7/22,21.83,21.958,21.83,21.95,19.685,-1.13%,18980
+2024/7/23,21.74,21.782,21.74,21.77,19.523,-0.82%,1821
+2024/7/24,21.67,21.67,21.5,21.534,19.311,-1.08%,7383
+2024/7/25,21.51,21.554,21.5,21.554,19.329,0.09%,1729
+2024/7/26,21.55,21.63,21.5,21.545,19.321,-0.04%,4593
+2024/7/29,21.43,21.43,21.33,21.37,19.165,-0.81%,5906
+2024/7/30,21.19,21.421,21.19,21.421,19.211,0.24%,629
+2024/7/31,22.04,22.05,21.83,21.971,19.703,2.57%,7610
+2024/8/1,21.49,21.59,21.49,21.51,19.29,-2.10%,2265
+2024/8/2,21.69,21.71,21.58,21.618,19.387,0.50%,4413
+2024/8/5,21.22,21.273,21.21,21.272,19.077,-1.60%,2208
+2024/8/6,21.25,21.425,21.24,21.398,19.19,0.59%,1800
+2024/8/7,21.1,21.1,21.01,21.05,18.878,-1.63%,1981
+2024/8/8,21.28,21.314,21.28,21.314,19.114,1.25%,492
+2024/8/9,21.65,21.65,21.52,21.545,19.321,1.08%,2210
+2024/8/12,21.78,21.78,21.71,21.749,19.505,0.95%,3013
+2024/8/13,21.55,21.685,21.55,21.68,19.443,-0.32%,1042
+2024/8/14,21.74,21.75,21.59,21.645,19.411,-0.16%,1213
+2024/8/15,22,22.1,21.99,22.01,19.738,1.69%,2535
+2024/8/16,21.98,22.12,21.98,22.12,19.837,0.50%,1951
+2024/8/19,22.3,22.47,22.3,22.456,20.138,1.52%,1305
+2024/8/20,22.53,22.554,22.5,22.54,20.214,0.37%,813
+2024/8/21,22.78,22.78,22.7,22.724,20.379,0.82%,289
+2024/8/22,22.6,22.61,22.496,22.496,20.174,-1.00%,2780
+2024/8/23,22.87,22.96,22.87,22.95,20.581,2.02%,2275
+2024/8/26,23,23.06,23,23.035,20.658,0.37%,25271
+2024/8/27,23.17,23.21,23.16,23.187,20.794,0.66%,3961
+2024/8/28,22.81,22.84,22.69,22.728,20.382,-1.98%,4477
+2024/8/29,22.67,22.71,22.65,22.661,20.322,-0.29%,7212
+2024/8/30,22.72,22.74,22.57,22.62,20.286,-0.18%,6439
+2024/9/3,22.16,22.24,21.98,22.15,19.864,-2.08%,8447
+2024/9/4,22.04,22.04,21.96,21.975,19.707,-0.79%,377
+2024/9/5,21.93,22.05,21.89,21.89,19.63,-0.39%,2245
+2024/9/6,21.84,21.84,21.55,21.589,19.361,-1.38%,832
+2024/9/9,21.75,21.827,21.65,21.827,19.575,1.10%,8672
+2024/9/10,21.6,21.64,21.6,21.631,19.398,-0.90%,884
+2024/9/11,21.776,22.06,21.776,22.054,19.778,1.96%,1656
+2024/9/12,22.24,22.35,22.24,22.327,20.023,1.24%,2521
+2024/9/13,22.47,22.65,22.47,22.56,20.232,1.04%,1611
+2024/9/16,23.02,23.02,22.84,22.86,20.5,1.33%,29971
+2024/9/17,22.81,22.88,22.77,22.798,20.445,-0.27%,6335
+2024/9/18,22.89,22.985,22.75,22.8,20.447,0.01%,10289
+2024/9/19,23.105,23.105,23.09,23.103,20.719,1.33%,930
+2024/9/20,22.95,22.95,22.836,22.858,20.499,-1.06%,850
+2024/9/23,22.915,22.96,22.915,22.927,20.561,0.30%,3004
+2024/9/24,23.63,23.68,23.59,23.679,21.236,3.28%,12561
+2024/9/25,23.69,23.69,23.52,23.58,21.146,-0.42%,5661
+2024/9/26,23.97,24.22,23.97,24.206,21.708,2.65%,10522
+2024/9/27,24.3,24.3,24.143,24.143,21.651,-0.26%,970
+2024/9/30,24.08,24.111,24.04,24.111,21.622,-0.13%,17269
+2024/10/1,24.4,24.47,24.29,24.38,21.864,1.12%,17558
+2024/10/2,24.69,24.833,24.67,24.833,22.27,1.86%,22282
+2024/10/3,24.37,24.37,24.11,24.31,21.801,-2.11%,12424
+2024/10/4,24.6,24.6,24.498,24.498,21.97,0.77%,1730
+2024/10/7,24.55,24.59,24.41,24.477,21.951,-0.09%,12000
+2024/10/8,23.9,23.9,23.83,23.896,21.43,-2.37%,14842
+2024/10/9,23.32,23.6,23.32,23.597,21.162,-1.25%,2585
+2024/10/10,23.72,23.87,23.72,23.87,21.406,1.16%,1527
+2024/10/11,24.2,24.235,24.2,24.235,21.734,1.53%,405
+2024/10/14,23.75,23.87,23.75,23.87,21.407,-1.51%,3797
+2024/10/15,23.64,23.68,23.495,23.51,21.084,-1.51%,103967
+2024/10/16,23.75,23.75,23.54,23.67,21.227,0.68%,26337
+2024/10/17,23.393,23.393,23.393,23.393,20.979,-1.17%,183
+2024/10/18,23.61,23.695,23.54,23.694,21.249,1.29%,3474
+2024/10/21,23.72,23.73,23.45,23.488,21.064,-0.87%,4436
+2024/10/22,23.79,23.79,23.65,23.76,21.308,1.16%,10473
+2024/10/23,23.61,23.66,23.61,23.66,21.218,-0.42%,1329
+2024/10/24,23.77,23.77,23.58,23.73,21.281,0.30%,2550
+2024/10/25,23.65,23.66,23.626,23.626,21.188,-0.44%,4007
+2024/10/28,23.5,23.65,23.5,23.65,21.209,0.10%,1976
+2024/10/29,23.52,23.57,23.52,23.555,21.124,-0.40%,1196
+2024/10/30,23.371,23.371,23.371,23.371,20.959,-0.78%,131
+2024/10/31,23.4,23.4,23.254,23.329,20.921,-0.18%,3245
+2024/11/1,23.32,23.37,23.32,23.34,20.931,0.05%,4448
+2024/11/4,23.49,23.56,23.49,23.538,21.108,0.85%,677
+2024/11/5,23.8,23.81,23.8,23.81,21.353,1.16%,820
+2024/11/6,23.03,23.18,22.9,23.046,20.667,-3.21%,5701
+2024/11/7,23.83,23.92,23.78,23.86,21.398,3.53%,30408
+2024/11/8,23.49,23.49,23.22,23.289,20.886,-2.39%,23029
+2024/11/11,23.04,23.04,22.92,22.964,20.594,-1.40%,4818
+2024/11/12,22.74,22.74,22.635,22.704,20.361,-1.13%,20263
+2024/11/13,22.45,22.51,22.433,22.433,20.118,-1.19%,18789
+2024/11/14,22.38,22.38,22.38,22.38,20.07,-0.24%,664
+2024/11/15,22.83,22.83,22.64,22.64,20.304,1.16%,1583
+2024/11/18,22.74,22.78,22.7,22.7,20.357,0.27%,4528
+2024/11/19,22.85,22.94,22.83,22.934,20.567,1.03%,11281
+2024/11/20,23.02,23.02,22.875,22.875,20.514,-0.26%,1186
+2024/11/21,22.89,22.89,22.8,22.815,20.461,-0.26%,24603
+2024/11/22,22.78,22.8,22.747,22.765,20.416,-0.22%,1398
+2024/11/25,22.98,23.032,22.98,23.032,20.655,1.17%,1748
+2024/11/26,22.93,22.93,22.835,22.874,20.513,-0.69%,749
+2024/11/27,22.9,23,22.9,22.998,20.625,0.54%,63821
+2024/11/29,22.96,22.964,22.96,22.964,20.594,-0.15%,2070
+2024/12/2,22.86,22.905,22.83,22.905,20.541,-0.26%,4544
+2024/12/3,23.079,23.127,23.079,23.127,20.74,0.97%,1037
+2024/12/4,23.15,23.185,23.15,23.185,20.792,0.25%,628
+2024/12/5,23.23,23.23,23.12,23.22,20.824,0.15%,18416
+2024/12/6,23.14,23.14,23.026,23.026,20.649,-0.84%,797
+2024/12/9,23.34,23.34,23.14,23.175,20.783,0.65%,17416
+2024/12/10,23.143,23.225,23.143,23.225,20.828,0.22%,2399
+2024/12/11,23.128,23.128,23.128,23.128,20.741,-0.42%,120
+2024/12/12,23.13,23.13,23.074,23.097,20.713,-0.13%,2793
+2024/12/13,22.925,23,22.92,22.984,20.612,-0.49%,1875
+2024/12/16,23.08,23.08,22.76,22.79,20.438,-0.84%,35041
+2024/12/17,22.52,22.58,22.51,22.51,20.187,-1.23%,5034
+2024/12/18,22.5,22.53,22.25,22.307,20.005,-0.90%,17331
+2024/12/19,20.04,20.04,19.889,19.957,19.957,-10.53%,5477
+2024/12/20,20.01,20.13,19.99,20.099,20.099,0.71%,10273
+2024/12/23,20.06,20.14,20.02,20.12,20.12,0.10%,7011
+2024/12/24,20.265,20.265,20.265,20.265,20.265,0.72%,52
+2024/12/26,20.291,20.359,20.291,20.34,20.34,0.37%,14067
+2024/12/27,20.32,20.38,20.205,20.3,20.3,-0.20%,67277
+2024/12/30,20.28,20.28,20.201,20.201,20.201,-0.49%,16542
+2024/12/31,20.02,20.06,19.97,20.025,20.025,-0.87%,2459
+2025/1/2,19.9,19.94,19.82,19.82,19.82,-1.02%,8606
+2025/1/3,19.78,19.83,19.769,19.81,19.81,-0.05%,2827
+2025/1/6,19.92,19.94,19.92,19.94,19.94,0.66%,319
+2025/1/7,20.14,20.14,20.02,20.037,20.037,0.49%,32183
+2025/1/8,20.13,20.18,20.07,20.15,20.15,0.56%,14477
+2025/1/10,20.55,20.58,20.42,20.453,20.453,1.50%,10688
+2025/1/13,20.4,20.56,20.4,20.46,20.46,0.03%,10096
+2025/1/14,20.56,20.612,20.56,20.612,20.612,0.74%,226
+2025/1/15,20.733,20.733,20.733,20.733,20.733,0.59%,98
+2025/1/16,20.885,20.917,20.885,20.917,20.917,0.89%,181
+2025/1/17,21.03,21.03,20.976,20.976,20.976,0.28%,1552
+2025/1/21,20.91,20.91,20.788,20.86,20.86,-0.55%,17123
+2025/1/22,20.72,20.77,20.64,20.647,20.647,-1.02%,1717
+2025/1/23,20.501,20.605,20.501,20.601,20.601,-0.22%,4944
+2025/1/24,20.56,20.575,20.544,20.544,20.544,-0.28%,408
+2025/1/27,20.48,20.48,20.36,20.403,20.403,-0.69%,1639
+2025/1/28,20.32,20.33,20.24,20.269,20.269,-0.66%,7272
+2025/1/29,20.4,20.42,20.4,20.42,20.42,0.74%,1494
+2025/1/30,20.53,20.58,20.48,20.48,20.48,0.29%,1658
+2025/1/31,20.22,20.33,20.22,20.22,20.22,-1.27%,7852
+2025/2/3,20.33,20.48,20.23,20.48,20.48,1.29%,5147
+2025/2/4,20.51,20.642,20.51,20.622,20.622,0.69%,32820
+2025/2/5,20.6,20.79,20.6,20.77,20.77,0.72%,12650
+2025/2/6,20.82,20.886,20.82,20.886,20.886,0.56%,972
+2025/2/7,21.1,21.23,21.09,21.22,21.22,1.60%,164525
+2025/2/10,21.3,21.39,21.274,21.385,21.385,0.78%,12210
+2025/2/11,20.96,21.08,20.96,21.08,21.08,-1.43%,3716
+2025/2/12,21.07,21.26,21.06,21.234,21.234,0.73%,12824
+2025/2/13,21.17,21.36,21.17,21.36,21.36,0.59%,5400
+2025/2/14,21.33,21.345,21.13,21.13,21.13,-1.08%,7665
+2025/2/18,21.16,21.185,21.05,21.185,21.185,0.26%,4427
+2025/2/19,21.19,21.2,21.151,21.175,21.175,-0.05%,1258
+2025/2/20,21.45,21.46,21.39,21.447,21.447,1.28%,3030
+2025/2/21,21.41,21.41,21.22,21.245,21.245,-0.94%,95265
+2025/2/24,21.11,21.11,20.959,20.959,20.959,-1.35%,3495
+2025/2/25,20.91,20.949,20.876,20.876,20.876,-0.40%,1512
+2025/2/26,20.95,20.95,20.941,20.941,20.941,0.31%,1684
+2025/2/27,21.033,21.033,21.033,21.033,21.033,0.44%,121
+2025/2/28,20.82,20.835,20.805,20.835,20.835,-0.94%,5913
+2025/3/3,21.11,21.11,21.015,21.07,21.07,1.13%,1269
+2025/3/4,21.16,21.16,21,21.036,21.036,-0.16%,3934
+2025/3/5,21.49,21.624,21.49,21.624,21.624,2.80%,1852
+2025/3/6,21.81,21.84,21.76,21.81,21.81,0.86%,7988
+2025/3/7,21.66,21.66,21.56,21.571,21.571,-1.10%,1271
+2025/3/10,21.59,21.611,21.444,21.444,21.444,-0.59%,8352
+2025/3/11,21.71,21.87,21.71,21.835,21.835,1.82%,1999
+2025/3/12,22.02,22.02,21.976,21.976,21.976,0.65%,309
+2025/3/13,21.89,22.12,21.89,22.097,22.097,0.55%,22420
+2025/3/14,22.05,22.1,21.97,22.011,22.011,-0.39%,15499
+2025/3/17,21.94,22.12,21.94,22.12,22.12,0.50%,31866
+2025/3/18,22.04,22.13,22.04,22.123,22.123,0.01%,4758
+2025/3/19,22.268,22.33,22.231,22.311,22.311,0.85%,8731
+2025/3/20,22.205,22.35,22.171,22.34,22.34,0.13%,2181
+2025/3/21,22.05,22.126,22.04,22.126,22.126,-0.96%,10447
+2025/3/24,22.22,22.22,22.091,22.109,22.109,-0.08%,6495
+2025/3/25,22.35,22.35,22.315,22.35,22.35,1.09%,5107
+2025/3/26,22.53,22.53,22.36,22.44,22.44,0.40%,33111
+2025/3/27,22,22.07,22,22.04,22.04,-1.78%,6465
+2025/3/28,22.06,22.08,21.95,21.95,21.95,-0.41%,5735
+2025/3/31,21.73,21.74,21.615,21.715,21.715,-1.07%,9133
+2025/4/1,21.58,21.63,21.58,21.621,21.621,-0.43%,1586
+2025/4/2,21.515,21.553,21.491,21.553,21.553,-0.31%,986
+2025/4/3,20.97,21.07,20.901,20.901,20.901,-3.03%,3191
+2025/4/4,20.08,20.08,19.705,19.793,19.793,-5.30%,9417
+2025/4/7,19.44,19.87,19.29,19.421,19.421,-1.88%,6294
+2025/4/8,19.27,19.27,18.897,18.897,18.897,-2.70%,2556
+2025/4/9,19.1,19.75,19.04,19.645,19.645,3.96%,42097
+2025/4/10,19.55,19.603,19.5,19.603,19.603,-0.21%,6865
+2025/4/11,19.914,20.1,19.914,20.09,20.09,2.48%,865
+2025/4/14,20.11,20.359,20.11,20.344,20.344,1.26%,7396
+2025/4/15,20.32,20.32,20.2,20.227,20.227,-0.58%,8003

PanelTS/ETF/BDRY.csv

@@ -0,0 +1,1777 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/3/23,25.52,25.52,24.101,24.101,24.101,-5.53%,204960
+2018/3/26,24.35,24.85,24.35,24.84,24.84,3.07%,102408
+2018/3/27,24.65,24.65,23.46,24.08,24.08,-3.06%,8522
+2018/3/28,23.9,23.9,23.1,23.38,23.38,-2.91%,2202
+2018/3/29,22.9,22.9,22.78,22.78,22.78,-2.57%,1089
+2018/4/2,24.46,24.46,22.95,23,23,0.97%,1902
+2018/4/3,22,22,21.25,21.25,21.25,-7.61%,2029
+2018/4/4,20.5,20.5,19,19.25,19.25,-9.41%,75936
+2018/4/5,20.25,20.439,20.2,20.25,20.25,5.19%,753
+2018/4/6,20.03,20.45,20.03,20.45,20.45,0.99%,3056
+2018/4/9,21.8,21.8,21.46,21.46,21.46,4.94%,221
+2018/4/10,21.5,21.5,21.5,21.5,21.5,0.19%,300
+2018/4/11,20.75,20.75,20.45,20.45,20.45,-4.88%,300
+2018/4/12,21,22.58,21,22.25,22.25,8.80%,11545
+2018/4/13,21.99,21.991,21.51,21.582,21.582,-3.00%,11473
+2018/4/16,20.5,20.5,20.25,20.25,20.25,-6.17%,1410
+2018/4/17,21.25,21.4,21.25,21.4,21.4,5.68%,586
+2018/4/18,22.45,22.5,22.25,22.27,22.27,4.07%,3555
+2018/4/19,21.5,21.82,21.5,21.81,21.81,-2.07%,6803
+2018/4/20,22.317,22.5,22.28,22.5,22.5,3.16%,915
+2018/4/23,22.7,22.7,22.7,22.7,22.7,0.89%,285
+2018/4/24,22.75,22.92,22.75,22.79,22.79,0.40%,525
+2018/4/25,22.75,22.75,22.75,22.75,22.75,-0.18%,175
+2018/4/26,22,22,22,22,22,-3.30%,100
+2018/4/27,21.5,21.75,21.5,21.75,21.75,-1.14%,245
+2018/4/30,21.5,21.5,21.5,21.5,21.5,-1.15%,118
+2018/5/1,21.75,22,21.75,21.76,21.76,1.21%,300
+2018/5/2,22.3,22.53,22.25,22.5,22.5,3.40%,5448
+2018/5/3,22.25,22.25,22.25,22.25,22.25,-1.11%,100
+2018/5/4,23.25,23.25,23,23,23,3.37%,229
+2018/5/7,23,23,23,23,23,0.00%,47
+2018/5/8,22.75,23.5,22.74,23.5,23.5,2.17%,2400
+2018/5/9,22.25,23.52,22.25,23.25,23.25,-1.06%,502
+2018/5/10,22.75,22.75,22.75,22.75,22.75,-2.15%,232
+2018/5/11,23.25,24,23.25,23.75,23.75,4.40%,4399
+2018/5/14,23.25,23.25,23,23.01,23.01,-3.12%,420
+2018/5/15,21.4,21.4,21.4,21.4,21.4,-7.00%,240
+2018/5/16,21,21,21,21,21,-1.87%,100
+2018/5/17,21,21,21,21,21,0.00%,20
+2018/5/18,21,21,21,21,21,0.00%,2
+2018/5/21,22.5,22.5,22.5,22.5,22.5,7.14%,258
+2018/5/22,21.25,21.25,21,21,21,-6.67%,207
+2018/5/23,20.5,20.5,20,20,20,-4.76%,912
+2018/5/24,19.5,19.5,19.5,19.5,19.5,-2.50%,1100
+2018/5/25,19.5,19.5,19.5,19.5,19.5,0.00%,0
+2018/5/29,19.25,19.25,18.732,18.732,18.732,-3.94%,1100
+2018/5/30,19.496,19.496,19.496,19.496,19.496,4.08%,100
+2018/5/31,19.46,20.499,19.46,20.237,20.237,3.80%,600
+2018/6/1,20.75,21,20.75,21,21,3.77%,200
+2018/6/4,21.25,21.25,21.246,21.246,21.246,1.17%,480
+2018/6/5,21.5,22.13,21.5,22.13,22.13,4.16%,600
+2018/6/6,22.5,22.5,22,22,22,-0.59%,620
+2018/6/7,22.01,22.01,21.916,21.97,21.97,-0.14%,1245
+2018/6/8,21.97,21.97,21.97,21.97,21.97,0.00%,76
+2018/6/11,21.97,21.97,21.97,21.97,21.97,0.00%,3
+2018/6/12,22.19,22.19,22.19,22.19,22.19,1.00%,100
+2018/6/13,22.477,22.477,22.07,22.254,22.254,0.29%,5529
+2018/6/14,22.532,22.532,22.532,22.532,22.532,1.25%,100
+2018/6/15,22.25,22.25,22.25,22.25,22.25,-1.25%,100
+2018/6/18,22.25,22.25,22.25,22.25,22.25,0.00%,0
+2018/6/19,21.35,21.35,21.3,21.3,21.3,-4.27%,434
+2018/6/20,20.703,20.794,20.703,20.794,20.794,-2.38%,402
+2018/6/21,21.395,21.4,21.395,21.4,21.4,2.91%,200
+2018/6/22,21.4,21.4,21.4,21.4,21.4,0.00%,100
+2018/6/25,21.4,21.4,21.4,21.4,21.4,0.00%,0
+2018/6/26,21.4,21.4,21.4,21.4,21.4,0.00%,50
+2018/6/27,21.04,21.04,21.04,21.04,21.04,-1.68%,100
+2018/6/28,21.43,21.58,21.43,21.58,21.58,2.57%,3977
+2018/6/29,22.04,22.04,22,22.04,22.04,2.13%,1423
+2018/7/2,22.03,22.035,21.842,21.842,21.842,-0.90%,300
+2018/7/3,21.995,21.995,21.995,21.995,21.995,0.70%,100
+2018/7/5,22.25,22.25,22.25,22.25,22.25,1.16%,103
+2018/7/6,22.64,22.67,22.585,22.67,22.67,1.89%,1000
+2018/7/9,22.02,22.02,22.02,22.02,22.02,-2.87%,100
+2018/7/10,22.3,22.3,22.2,22.23,22.23,0.95%,6600
+2018/7/11,22.23,22.23,22.23,22.23,22.23,0.00%,0
+2018/7/12,23,23.47,23,23.47,23.47,5.58%,301
+2018/7/13,23.47,23.47,23.47,23.47,23.47,0.00%,61
+2018/7/16,23.47,23.47,23.47,23.47,23.47,0.00%,124
+2018/7/17,23.47,23.47,23.47,23.47,23.47,0.00%,0
+2018/7/18,23.01,23.01,23.01,23.01,23.01,-1.96%,100
+2018/7/19,23.01,23.01,23.01,23.01,23.01,0.00%,102
+2018/7/20,24.1,24.1,24.1,24.1,24.1,4.74%,300
+2018/7/23,24.29,24.716,24.29,24.594,24.594,2.05%,975
+2018/7/24,24.814,24.814,24.54,24.54,24.54,-0.22%,4130
+2018/7/25,24.64,24.64,24.64,24.64,24.64,0.41%,200
+2018/7/26,24.5,24.5,24.5,24.5,24.5,-0.57%,251
+2018/7/27,24.302,24.302,24.302,24.302,24.302,-0.81%,250
+2018/7/30,24.602,24.602,24.6,24.6,24.6,1.23%,200
+2018/7/31,24.6,24.6,24.6,24.6,24.6,0.00%,76
+2018/8/1,24.699,24.917,24.669,24.669,24.669,0.28%,512
+2018/8/2,24.85,24.85,24.85,24.85,24.85,0.73%,150
+2018/8/3,25.261,25.261,25.261,25.261,25.261,1.65%,200
+2018/8/6,24.82,24.82,24.802,24.802,24.802,-1.82%,300
+2018/8/7,24.802,24.802,24.802,24.802,24.802,0.00%,0
+2018/8/8,24.802,24.802,24.802,24.802,24.802,0.00%,0
+2018/8/9,24.802,24.802,24.802,24.802,24.802,0.00%,0
+2018/8/10,24.83,24.83,24.83,24.83,24.83,0.11%,100
+2018/8/13,25.37,25.37,25.37,25.37,25.37,2.17%,205
+2018/8/14,25.113,25.2,25.113,25.2,25.2,-0.67%,322
+2018/8/15,25.235,25.235,25.235,25.235,25.235,0.14%,300
+2018/8/16,25.235,25.235,25.235,25.235,25.235,0.00%,0
+2018/8/17,25.235,25.235,25.235,25.235,25.235,0.00%,0
+2018/8/20,25.47,25.47,25.47,25.47,25.47,0.93%,157
+2018/8/21,25.58,25.6,25.58,25.58,25.58,0.43%,408
+2018/8/22,25.599,25.599,25.569,25.569,25.569,-0.04%,226
+2018/8/23,25.374,25.45,25.374,25.45,25.45,-0.47%,329
+2018/8/24,25.435,25.435,25.435,25.435,25.435,-0.06%,200
+2018/8/27,25.435,25.435,25.435,25.435,25.435,0.00%,10
+2018/8/28,25.435,25.435,25.435,25.435,25.435,0.00%,50
+2018/8/29,25.435,25.435,25.435,25.435,25.435,0.00%,40
+2018/8/30,25.435,25.435,25.435,25.435,25.435,0.00%,0
+2018/8/31,25.435,25.435,25.435,25.435,25.435,0.00%,0
+2018/9/4,24.56,24.56,24.56,24.56,24.56,-3.44%,200
+2018/9/5,24.56,24.56,24.56,24.56,24.56,0.00%,75
+2018/9/6,24.56,24.56,24.56,24.56,24.56,0.00%,0
+2018/9/7,24.56,24.56,24.56,24.56,24.56,0.00%,0
+2018/9/10,24.56,24.56,24.56,24.56,24.56,0.00%,0
+2018/9/11,23.42,23.42,23.42,23.42,23.42,-4.64%,4350
+2018/9/12,22.64,22.83,22.64,22.8,22.8,-2.65%,1704
+2018/9/13,23.06,23.06,23.05,23.05,23.05,1.10%,300
+2018/9/14,22.7,22.7,22.7,22.7,22.7,-1.52%,101
+2018/9/17,22.7,22.7,22.7,22.7,22.7,0.00%,0
+2018/9/18,22.7,22.7,22.7,22.7,22.7,0.00%,0
+2018/9/19,22.54,22.54,22.28,22.28,22.28,-1.85%,200
+2018/9/20,22.16,22.16,22.04,22.14,22.14,-0.63%,550
+2018/9/21,22.735,22.735,22.735,22.735,22.735,2.69%,150
+2018/9/24,22.95,22.95,22.95,22.95,22.95,0.95%,100
+2018/9/25,22.46,22.536,22.46,22.536,22.536,-1.80%,340
+2018/9/26,22.63,22.88,22.62,22.88,22.88,1.53%,999
+2018/9/27,22.88,22.88,22.88,22.88,22.88,0.00%,0
+2018/9/28,22.94,22.94,22.94,22.94,22.94,0.26%,220
+2018/10/1,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/10/2,22.94,22.94,22.94,22.94,22.94,0.00%,90
+2018/10/3,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/10/4,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/10/5,21.825,21.825,21.825,21.825,21.825,-4.86%,100
+2018/10/8,21.825,21.825,21.825,21.825,21.825,0.00%,0
+2018/10/9,21.36,21.36,21.327,21.327,21.327,-2.28%,705
+2018/10/10,21.327,21.327,21.327,21.327,21.327,0.00%,26
+2018/10/11,22.41,22.41,22.41,22.41,22.41,5.08%,100
+2018/10/12,23.2,23.2,22.95,23.15,23.15,3.30%,1153
+2018/10/15,22.65,22.65,22.65,22.65,22.65,-2.16%,200
+2018/10/16,22.65,22.65,22.65,22.65,22.65,0.00%,0
+2018/10/17,22.26,22.26,22.26,22.26,22.26,-1.72%,150
+2018/10/18,22.26,22.26,22.26,22.26,22.26,0.00%,0
+2018/10/19,22.18,22.21,22.18,22.21,22.21,-0.22%,300
+2018/10/22,22.37,22.37,22.37,22.37,22.37,0.72%,200
+2018/10/23,22.37,22.37,22.37,22.37,22.37,0.00%,5
+2018/10/24,21.375,21.375,21.375,21.375,21.375,-4.45%,200
+2018/10/25,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/26,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/29,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/30,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/31,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/11/1,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/11/2,21.375,21.375,21.375,21.375,21.375,0.00%,10
+2018/11/5,18.969,18.969,18.83,18.83,18.83,-11.91%,361
+2018/11/6,18.289,18.289,18.01,18.01,18.01,-4.35%,3713
+2018/11/7,17.1,17.36,16.84,17.36,17.36,-3.61%,3050
+2018/11/8,17.15,17.15,17.1,17.1,17.1,-1.50%,1000
+2018/11/9,16.01,16.07,16.01,16.07,16.07,-6.02%,682
+2018/11/12,17.01,17.1,16.63,16.63,16.63,3.48%,6588
+2018/11/13,16.63,16.63,16.63,16.63,16.63,0.00%,0
+2018/11/14,14.73,14.73,14.45,14.661,14.661,-11.84%,11771
+2018/11/15,16.054,16.054,16.02,16.02,16.02,9.27%,200
+2018/11/16,15.89,15.89,15.89,15.89,15.89,-0.81%,681
+2018/11/19,15.811,15.903,15.76,15.903,15.903,0.08%,601
+2018/11/20,15.04,15.04,15.04,15.04,15.04,-5.43%,500
+2018/11/21,15.35,15.554,15.35,15.554,15.554,3.42%,201
+2018/11/23,16.75,16.75,16.75,16.75,16.75,7.69%,100
+2018/11/26,17.98,17.98,17.98,17.98,17.98,7.34%,250
+2018/11/27,18.15,18.52,18.15,18.52,18.52,3.00%,300
+2018/11/28,17.319,17.319,17.05,17.06,17.06,-7.88%,800
+2018/11/29,16.39,16.39,16.39,16.39,16.39,-3.93%,100
+2018/11/30,16.402,16.402,16.402,16.402,16.402,0.07%,237
+2018/12/3,17.65,17.65,17.65,17.65,17.65,7.61%,100
+2018/12/4,18.245,18.54,18.072,18.54,18.54,5.04%,2759
+2018/12/6,18.54,18.54,18.54,18.54,18.54,0.00%,4
+2018/12/7,18.54,18.54,18.54,18.54,18.54,0.00%,0
+2018/12/10,18.31,18.31,18.31,18.31,18.31,-1.24%,0
+2018/12/11,17.84,18.05,17.84,18.05,18.05,-1.42%,125
+2018/12/12,17.81,18.145,17.81,18.145,18.145,0.53%,100
+2018/12/13,18.34,18.34,17.97,18.21,18.21,0.36%,200
+2018/12/14,18.805,18.805,18.805,18.805,18.805,3.27%,0
+2018/12/17,18.502,18.615,18.5,18.615,18.615,-1.01%,1170
+2018/12/18,18.57,18.57,18.57,18.57,18.57,-0.24%,0
+2018/12/19,17.92,17.92,17.92,17.92,17.92,-3.50%,0
+2018/12/20,17.39,17.39,17.39,17.39,17.39,-2.96%,0
+2018/12/21,17.51,17.51,17.51,17.51,17.51,0.69%,0
+2018/12/24,17.66,17.89,17.66,17.89,17.89,2.17%,100
+2018/12/26,17.42,17.42,17.42,17.42,17.42,-2.63%,1
+2018/12/27,17.65,17.885,17.65,17.885,17.885,2.67%,100
+2018/12/28,17.98,18.17,17.98,18.17,18.17,1.59%,552
+2018/12/31,18.375,18.375,18.375,18.375,18.375,1.13%,0
+2019/1/2,18.46,18.49,18.46,18.49,18.49,0.63%,100
+2019/1/3,17.9,17.9,17.9,17.9,17.9,-3.19%,0
+2019/1/4,18.09,18.09,17.92,17.92,17.92,0.11%,200
+2019/1/7,17.885,17.885,17.885,17.885,17.885,-0.20%,0
+2019/1/8,17.885,17.885,17.885,17.885,17.885,0.00%,0
+2019/1/9,17.885,17.885,17.885,17.885,17.885,0.00%,0
+2019/1/10,17.263,17.263,17.11,17.11,17.11,-4.33%,107
+2019/1/11,17.29,17.29,17.29,17.29,17.29,1.05%,0
+2019/1/14,17.135,17.135,17.135,17.135,17.135,-0.90%,100
+2019/1/15,16.865,16.865,16.865,16.865,16.865,-1.58%,0
+2019/1/16,16.81,16.81,16.665,16.665,16.665,-1.19%,100
+2019/1/17,17.06,17.06,17.06,17.06,17.06,2.37%,1
+2019/1/18,17.061,17.27,17.061,17.27,17.27,1.23%,300
+2019/1/22,15.683,15.683,15.605,15.605,15.605,-9.64%,275
+2019/1/23,15.757,15.757,15.757,15.757,15.757,0.97%,0
+2019/1/24,15.265,15.265,15.265,15.265,15.265,-3.12%,35
+2019/1/25,15.2,15.2,15.095,15.095,15.095,-1.11%,132
+2019/1/28,13.17,13.435,13,13.435,13.435,-11.00%,4568
+2019/1/29,13.75,13.75,12.555,12.555,12.555,-6.55%,9349
+2019/1/30,11.899,12.25,11.68,12.215,12.215,-2.71%,3297
+2019/1/31,12.25,12.25,12.175,12.175,12.175,-0.33%,905
+2019/2/1,12.86,12.86,12.86,12.86,12.86,5.63%,95
+2019/2/4,12.58,12.58,12.52,12.52,12.52,-2.64%,1353
+2019/2/5,12.63,12.63,12.2,12.377,12.377,-1.14%,2035
+2019/2/6,11.89,11.89,11.75,11.75,11.75,-5.07%,1548
+2019/2/7,11.22,11.22,10.76,10.87,10.87,-7.49%,1730
+2019/2/8,11.02,11.02,11.02,11.02,11.02,1.38%,200
+2019/2/11,11.395,11.4,11.18,11.4,11.4,3.45%,9304
+2019/2/12,11.59,11.67,11.58,11.67,11.67,2.37%,1111
+2019/2/13,11.74,11.75,11.635,11.635,11.635,-0.30%,1435
+2019/2/14,11.24,11.24,11.085,11.085,11.085,-4.73%,380
+2019/2/15,11.01,11.2,10.791,11.19,11.19,0.95%,10540
+2019/2/19,10.98,11.09,10.98,10.99,10.99,-1.79%,1564
+2019/2/20,10.73,11.1,10.73,10.89,10.89,-0.91%,95975
+2019/2/21,10.65,10.695,10.65,10.695,10.695,-1.79%,668
+2019/2/22,10.886,10.935,10.886,10.925,10.925,2.15%,1550
+2019/2/25,11.015,11.13,11.015,11.09,11.09,1.51%,5800
+2019/2/26,11.14,11.29,11.14,11.155,11.155,0.59%,7382
+2019/2/27,11.14,11.17,11.072,11.1,11.1,-0.49%,6894
+2019/2/28,11.07,11.07,11.02,11.04,11.04,-0.54%,4827
+2019/3/1,10.82,10.82,10.71,10.71,10.71,-2.99%,4175
+2019/3/4,10.52,10.645,10.52,10.614,10.614,-0.90%,1488
+2019/3/5,10.25,10.36,10.244,10.25,10.25,-3.43%,7683
+2019/3/6,10.05,10.05,9.869,9.912,9.912,-3.30%,16365
+2019/3/7,9.65,9.65,9.522,9.555,9.555,-3.60%,7078
+2019/3/8,9.62,9.768,9.574,9.574,9.574,0.20%,2000
+2019/3/11,9.57,9.6,9.57,9.6,9.6,0.27%,600
+2019/3/12,9.85,10.02,9.85,9.992,9.992,4.08%,53499
+2019/3/13,10.05,10.09,10.05,10.09,10.09,0.98%,20020
+2019/3/14,10.76,11.02,10.72,11.02,11.02,9.22%,3362
+2019/3/15,10.98,11.03,10.965,10.965,10.965,-0.50%,8650
+2019/3/18,10.47,10.48,10.28,10.28,10.28,-6.25%,8833
+2019/3/19,10.109,10.12,9.77,9.983,9.983,-2.89%,35887
+2019/3/20,10.883,10.917,10.588,10.632,10.632,6.50%,2072
+2019/3/21,10.33,10.355,10.33,10.355,10.355,-2.61%,1870
+2019/3/22,10.44,10.443,10.44,10.443,10.443,0.85%,10005
+2019/3/25,10.41,10.435,10.41,10.435,10.435,-0.08%,100
+2019/3/26,10.08,10.08,9.973,9.973,9.973,-4.43%,2139
+2019/3/27,10.1,10.1,9.974,9.974,9.974,0.01%,490
+2019/3/28,10.016,10.045,10.016,10.045,10.045,0.71%,401
+2019/3/29,9.396,9.457,9.32,9.359,9.359,-6.83%,7952
+2019/4/1,9.39,9.39,9.3,9.3,9.3,-0.63%,300
+2019/4/2,9.46,9.46,9.435,9.435,9.435,1.45%,895
+2019/4/3,9.33,9.56,9.29,9.56,9.56,1.32%,1000
+2019/4/4,9.59,9.6,9.43,9.43,9.43,-1.36%,3557
+2019/4/5,9.64,9.65,9.49,9.545,9.545,1.22%,4630
+2019/4/8,9.65,9.655,9.58,9.655,9.655,1.15%,707
+2019/4/9,9.8,9.84,9.8,9.84,9.84,1.92%,100
+2019/4/10,9.68,9.705,9.67,9.705,9.705,-1.37%,912
+2019/4/11,9.21,9.35,9.2,9.255,9.255,-4.64%,6287
+2019/4/12,9.613,9.665,9.61,9.665,9.665,4.43%,811
+2019/4/15,10,10.14,10,10.131,10.131,4.82%,3700
+2019/4/16,10.16,10.16,10,10.074,10.074,-0.56%,3016
+2019/4/17,10.375,10.435,10.245,10.435,10.435,3.58%,4319
+2019/4/18,10.688,10.82,10.66,10.725,10.725,2.78%,17839
+2019/4/22,10.782,10.81,10.756,10.77,10.77,0.42%,6049
+2019/4/23,11.02,11.15,10.96,11.088,11.088,2.95%,6134
+2019/4/24,11.104,11.13,11,11,11,-0.79%,2257
+2019/4/25,11.128,11.128,10.98,11.055,11.055,0.50%,366
+2019/4/26,11.413,11.46,11.32,11.406,11.406,3.18%,2492
+2019/4/29,11.95,12.01,11.844,12.01,12.01,5.30%,3016
+2019/4/30,12.379,12.4,12.291,12.385,12.385,3.12%,3276
+2019/5/1,12.341,12.38,12.23,12.251,12.251,-1.08%,1647
+2019/5/2,12.25,12.35,12.22,12.282,12.282,0.25%,5653
+2019/5/3,12.22,12.251,12.22,12.251,12.251,-0.25%,3331
+2019/5/6,11.31,11.31,11.15,11.215,11.215,-8.46%,6158
+2019/5/7,11.22,11.22,11,11.105,11.105,-0.98%,960
+2019/5/8,11.694,11.79,11.59,11.79,11.79,6.17%,4061
+2019/5/9,11.829,11.845,11.796,11.845,11.845,0.47%,1405
+2019/5/10,12.18,12.25,12.15,12.25,12.25,3.42%,4168
+2019/5/13,12.41,12.41,12.115,12.115,12.115,-1.10%,3009
+2019/5/14,12.152,12.185,12.152,12.185,12.185,0.58%,773
+2019/5/15,11.92,11.92,11.8,11.8,11.8,-3.16%,1257
+2019/5/16,11.874,11.89,11.835,11.835,11.835,0.30%,220
+2019/5/17,12.025,12.025,11.9,12.025,12.025,1.61%,4576
+2019/5/20,11.98,11.98,11.75,11.835,11.835,-1.58%,11093
+2019/5/21,12.04,12.04,11.951,11.965,11.965,1.10%,1323
+2019/5/22,12.073,12.073,12.042,12.045,12.045,0.67%,641
+2019/5/23,12.08,12.235,12.08,12.235,12.235,1.58%,932
+2019/5/24,12.291,12.293,12.14,12.205,12.205,-0.25%,1543
+2019/5/28,12.52,12.53,12.365,12.365,12.365,1.31%,1668
+2019/5/29,12.414,12.52,12.395,12.516,12.516,1.22%,2322
+2019/5/30,12.251,12.26,12.18,12.18,12.18,-2.68%,1028
+2019/5/31,12.275,12.275,12.21,12.25,12.25,0.57%,1007
+2019/6/3,12.27,12.445,12.21,12.445,12.445,1.59%,1637
+2019/6/4,12.65,12.65,12.49,12.49,12.49,0.36%,880
+2019/6/5,12.6,12.6,12.497,12.5,12.5,0.08%,671
+2019/6/6,12.47,12.47,12.425,12.425,12.425,-0.60%,300
+2019/6/7,12.35,12.35,12.23,12.295,12.295,-1.05%,2420
+2019/6/10,12.15,12.15,12.01,12.085,12.085,-1.71%,1771
+2019/6/11,12.096,12.096,11.932,12.01,12.01,-0.62%,604
+2019/6/12,11.86,11.86,11.86,11.86,11.86,-1.25%,0
+2019/6/13,11.91,12.109,11.91,12.085,12.085,1.90%,3753
+2019/6/14,12.321,12.385,12.321,12.385,12.385,2.48%,1515
+2019/6/17,12.406,12.406,12.31,12.37,12.37,-0.12%,558
+2019/6/18,12.47,12.47,12.38,12.385,12.385,0.12%,510
+2019/6/19,12.508,12.508,12.445,12.445,12.445,0.48%,225
+2019/6/20,12.405,12.405,12.405,12.405,12.405,-0.32%,0
+2019/6/21,12.607,12.69,12.599,12.69,12.69,2.30%,1455
+2019/6/24,12.77,12.96,12.75,12.96,12.96,2.13%,1359
+2019/6/25,12.84,13.005,12.84,13.005,13.005,0.35%,2075
+2019/6/26,13.063,13.063,12.995,12.995,12.995,-0.08%,800
+2019/6/27,13.006,13.006,12.93,12.93,12.93,-0.50%,100
+2019/6/28,12.925,13.15,12.908,13.15,13.15,1.70%,1096
+2019/7/1,13.35,13.44,13.35,13.42,13.42,2.05%,4946
+2019/7/2,14.28,14.336,14.22,14.302,14.302,6.57%,8200
+2019/7/3,14.95,15.1,14.95,15.02,15.02,5.02%,5184
+2019/7/5,15.04,15.105,14.9,14.9,14.9,-0.80%,100752
+2019/7/8,14.53,15.139,14.34,15.066,15.066,1.11%,8692
+2019/7/9,15.6,15.84,15.6,15.775,15.775,4.71%,9614
+2019/7/10,15.45,15.78,15.223,15.78,15.78,0.03%,4675
+2019/7/11,16.15,16.35,16.14,16.305,16.305,3.33%,4082
+2019/7/12,16.56,16.605,16.5,16.605,16.605,1.84%,11074
+2019/7/15,16.99,17.18,16.869,17.125,17.125,3.13%,17643
+2019/7/16,17.12,17.12,16.507,16.575,16.575,-3.21%,11752
+2019/7/17,16.98,17.01,16.79,16.975,16.975,2.41%,3163
+2019/7/18,17.12,17.25,17.12,17.195,17.195,1.30%,52241
+2019/7/19,17.27,17.565,17.27,17.565,17.565,2.15%,20174
+2019/7/22,17.77,18,17.77,17.988,17.988,2.41%,6891
+2019/7/23,17.37,17.37,16.98,17.065,17.065,-5.13%,18062
+2019/7/24,16.25,16.52,16.14,16.35,16.35,-4.19%,35016
+2019/7/25,16.86,16.917,16.6,16.9,16.9,3.36%,11046
+2019/7/26,16.757,16.757,16.5,16.595,16.595,-1.80%,43349
+2019/7/29,16.171,16.466,16.128,16.39,16.39,-1.24%,2511
+2019/7/30,16.163,16.286,16.15,16.19,16.19,-1.22%,2833
+2019/7/31,16.26,16.26,16.01,16.12,16.12,-0.43%,1213
+2019/8/1,15.989,15.989,15.935,15.935,15.935,-1.15%,2267
+2019/8/2,15.464,15.575,15.464,15.575,15.575,-2.26%,1032
+2019/8/5,14.84,14.86,14.62,14.68,14.68,-5.75%,17937
+2019/8/6,15.02,15.87,15.02,15.75,15.75,7.29%,8223
+2019/8/7,15.524,15.58,15.524,15.58,15.58,-1.08%,623
+2019/8/8,15.99,16.145,15.98,16.145,16.145,3.63%,759
+2019/8/9,16.936,17.09,16.78,17.08,17.08,5.79%,1439
+2019/8/12,17.09,17.1,17.07,17.071,17.071,-0.05%,2000
+2019/8/13,18.054,18.054,17.894,17.92,17.92,4.97%,30369
+2019/8/14,18.32,18.53,18.193,18.399,18.399,2.67%,5456
+2019/8/15,18.57,18.57,18.11,18.321,18.321,-0.42%,18344
+2019/8/16,18.304,18.331,18.185,18.185,18.185,-0.74%,3019
+2019/8/19,17.604,17.788,17.59,17.75,17.75,-2.39%,3768
+2019/8/20,17.885,18.095,17.885,18.095,18.095,1.94%,1874
+2019/8/21,18.501,18.955,18.501,18.925,18.925,4.59%,6291
+2019/8/22,19.63,19.64,19.433,19.46,19.46,2.83%,2875
+2019/8/23,19.389,19.71,19.328,19.531,19.531,0.36%,5052
+2019/8/26,19.607,19.63,19.515,19.55,19.55,0.10%,3991
+2019/8/27,20.24,20.63,20.24,20.44,20.44,4.55%,6419
+2019/8/28,20.43,20.51,20.41,20.41,20.41,-0.15%,3649
+2019/8/29,20.336,20.568,20.19,20.405,20.405,-0.02%,3833
+2019/8/30,21.29,21.36,21.07,21.156,21.156,3.68%,5673
+2019/9/3,22.11,22.11,21.404,21.59,21.59,2.05%,33600
+2019/9/4,21.21,21.41,20.9,21.003,21.003,-2.72%,11933
+2019/9/5,20.85,20.85,20.46,20.59,20.59,-1.97%,19400
+2019/9/6,20.53,20.589,20.11,20.45,20.45,-0.68%,31000
+2019/9/9,20.39,20.39,20.19,20.19,20.19,-1.27%,2131
+2019/9/10,20.46,20.47,20.2,20.338,20.338,0.73%,2200
+2019/9/11,20.507,20.811,20.448,20.805,20.805,2.30%,2400
+2019/9/12,20.87,21.229,20.86,21.195,21.195,1.87%,16931
+2019/9/13,21.25,21.3,21.115,21.115,21.115,-0.38%,900
+2019/9/16,21.25,21.299,20.92,21.27,21.27,0.73%,10058
+2019/9/17,20.94,20.94,20.31,20.41,20.41,-4.04%,10436
+2019/9/18,19.76,19.909,19.65,19.65,19.65,-3.72%,8600
+2019/9/19,19.41,19.515,19.18,19.515,19.515,-0.69%,3729
+2019/9/20,20.1,20.1,19.963,20.01,20.01,2.54%,6292
+2019/9/23,20.7,20.99,20.5,20.86,20.86,4.25%,6246
+2019/9/24,21.27,21.27,20.5,20.571,20.571,-1.39%,4321
+2019/9/25,20.17,20.17,19.52,19.52,19.52,-5.11%,2402
+2019/9/26,19.16,19.16,18.668,18.715,18.715,-4.12%,9155
+2019/9/27,18.89,18.925,18.806,18.925,18.925,1.12%,3541
+2019/9/30,19.61,19.76,19.6,19.71,19.71,4.15%,5374
+2019/10/1,19.83,19.875,19.83,19.875,19.875,0.84%,325
+2019/10/2,20.14,20.19,20.116,20.116,20.116,1.21%,1301
+2019/10/3,19.379,19.419,19.365,19.374,19.374,-3.69%,2280
+2019/10/4,20.442,20.442,20.247,20.405,20.405,5.32%,1401
+2019/10/7,20.553,20.72,20.458,20.64,20.64,1.15%,8165
+2019/10/8,21.25,21.535,21.24,21.49,21.49,4.12%,2548
+2019/10/9,22,22.186,21.72,21.912,21.912,1.96%,9174
+2019/10/10,21.788,21.8,21.495,21.495,21.495,-1.90%,1148
+2019/10/11,21.332,21.332,20.7,21.195,21.195,-1.40%,2436
+2019/10/14,20.89,20.93,20.63,20.91,20.91,-1.34%,3026
+2019/10/15,20.561,20.99,20.561,20.885,20.885,-0.12%,4730
+2019/10/16,20.53,20.53,20.075,20.075,20.075,-3.88%,3279
+2019/10/17,20.125,20.2,20.05,20.2,20.2,0.62%,1200
+2019/10/18,20.61,20.61,20.415,20.48,20.48,1.39%,1800
+2019/10/21,20.06,20.06,19.41,19.49,19.49,-4.83%,8636
+2019/10/22,19.03,19.059,19.03,19.055,19.055,-2.23%,285
+2019/10/23,18.97,19.295,18.97,19.295,19.295,1.26%,2617
+2019/10/24,19.932,19.95,19.84,19.84,19.84,2.82%,305
+2019/10/25,19.815,19.815,19.815,19.815,19.815,-0.13%,142
+2019/10/28,20,20,19.785,19.785,19.785,-0.15%,207
+2019/10/29,19.36,19.457,19.36,19.42,19.42,-1.84%,1400
+2019/10/30,19.09,19.09,18.48,18.545,18.545,-4.51%,2589
+2019/10/31,18.04,18.06,18.019,18.03,18.03,-2.78%,4050
+2019/11/1,18.05,18.169,18.03,18.12,18.12,0.50%,3096
+2019/11/4,18.501,18.6,18.05,18.05,18.05,-0.39%,2801
+2019/11/5,17.87,17.87,17.6,17.6,17.6,-2.49%,588
+2019/11/6,16.64,16.94,16.41,16.775,16.775,-4.69%,21327
+2019/11/7,16.42,16.42,15.861,16.3,16.3,-2.83%,4011
+2019/11/8,16.3,16.3,16.167,16.245,16.245,-0.34%,419
+2019/11/11,16.63,16.736,16.545,16.545,16.545,1.85%,294
+2019/11/12,16.975,16.975,16.975,16.975,16.975,2.60%,48
+2019/11/13,16.87,16.925,16.62,16.71,16.71,-1.56%,1287
+2019/11/14,16.46,16.585,16.46,16.585,16.585,-0.75%,9393
+2019/11/15,16.789,16.789,16.775,16.775,16.775,1.15%,4062
+2019/11/18,16.77,16.93,16.585,16.585,16.585,-1.13%,1359
+2019/11/19,16.355,16.355,16.355,16.355,16.355,-1.39%,0
+2019/11/20,16.409,16.53,16.39,16.53,16.53,1.07%,1327
+2019/11/21,16.53,16.675,16.53,16.675,16.675,0.88%,5498
+2019/11/22,17.095,17.095,17.095,17.095,17.095,2.52%,174
+2019/11/25,17.92,17.92,17.805,17.805,17.805,4.15%,1050
+2019/11/26,18.45,18.45,18.34,18.362,18.362,3.13%,8496
+2019/11/27,18.1,18.1,18.055,18.055,18.055,-1.67%,308
+2019/11/29,18.21,18.34,18.21,18.33,18.33,1.52%,1925
+2019/12/2,19.056,19.1,19.048,19.055,19.055,3.96%,472
+2019/12/3,18.35,18.35,18.2,18.315,18.315,-3.88%,816
+2019/12/4,17.81,18.08,17.8,17.975,17.975,-1.86%,1422
+2019/12/5,17.89,17.89,17.89,17.89,17.89,-0.47%,20
+2019/12/6,18.14,18.205,18.13,18.205,18.205,1.76%,438
+2019/12/9,17.98,17.98,17.83,17.9,17.9,-1.68%,430
+2019/12/10,17.6,17.77,17.51,17.74,17.74,-0.89%,4573
+2019/12/11,17.4,17.4,17.16,17.335,17.335,-2.28%,2546
+2019/12/12,16.722,16.84,16.722,16.84,16.84,-2.86%,576
+2019/12/13,16.84,16.995,16.84,16.995,16.995,0.92%,963
+2019/12/16,16.5,16.675,16.48,16.675,16.675,-1.88%,2108
+2019/12/17,16.198,16.198,16.12,16.12,16.12,-3.33%,651
+2019/12/18,15.75,15.75,15.52,15.685,15.685,-2.70%,791
+2019/12/19,15.36,15.44,15.325,15.325,15.325,-2.30%,11554
+2019/12/20,15.15,15.255,15.15,15.225,15.225,-0.65%,1085
+2019/12/23,15.23,15.335,15.23,15.335,15.335,0.72%,322
+2019/12/24,15.345,15.345,15.345,15.345,15.345,0.07%,100
+2019/12/26,15.374,15.374,15.374,15.374,15.374,0.19%,160
+2019/12/27,15.29,15.29,15.29,15.29,15.29,-0.55%,143
+2019/12/30,15.1,15.1,15.098,15.1,15.1,-1.24%,1210
+2019/12/31,15.11,15.45,15.11,15.45,15.45,2.32%,457
+2020/1/2,14.95,14.95,13.861,13.961,13.961,-9.64%,3966
+2020/1/3,12.99,13.05,12.981,13.05,13.05,-6.53%,8235
+2020/1/6,11.9,11.94,11.9,11.92,11.92,-8.66%,3858
+2020/1/7,11.99,11.99,11.895,11.895,11.895,-0.21%,3237
+2020/1/8,13.305,13.76,13.2,13.655,13.655,14.80%,7670
+2020/1/9,13.15,13.36,13.15,13.31,13.31,-2.53%,3001
+2020/1/10,13.81,13.85,13.75,13.845,13.845,4.02%,2966
+2020/1/13,12.98,13.024,12.75,12.995,12.995,-6.14%,7020
+2020/1/14,13.31,13.76,13,13.665,13.665,5.16%,8678
+2020/1/15,13.61,13.66,13.35,13.35,13.35,-2.31%,9055
+2020/1/16,13.01,13.01,12.62,12.63,12.63,-5.39%,5919
+2020/1/17,12.39,12.39,12.01,12.105,12.105,-4.16%,9193
+2020/1/21,11.5,11.5,11.17,11.37,11.37,-6.07%,18765
+2020/1/22,10.91,11.09,10.85,11.032,11.032,-2.97%,30035
+2020/1/23,11.03,11.09,11.03,11.045,11.045,0.12%,21815
+2020/1/24,11.21,11.23,11.03,11.135,11.135,0.81%,12277
+2020/1/27,10.55,10.555,10.35,10.44,10.44,-6.24%,33754
+2020/1/28,10.58,10.62,10.22,10.28,10.28,-1.53%,47469
+2020/1/29,10.17,10.17,10.05,10.085,10.085,-1.90%,11424
+2020/1/30,10.04,10.04,9.5,9.55,9.55,-5.30%,48692
+2020/1/31,9.85,9.907,9.53,9.82,9.82,2.83%,18731
+2020/2/3,9.84,10.24,9.12,9.293,9.293,-5.37%,47918
+2020/2/4,9.21,9.5,9.2,9.35,9.35,0.61%,44673
+2020/2/5,9.4,9.67,9.4,9.55,9.55,2.14%,40268
+2020/2/6,9.49,10.04,9.25,9.45,9.45,-1.05%,173243
+2020/2/7,9.25,9.29,9.19,9.225,9.225,-2.38%,54084
+2020/2/10,9.25,9.25,8.632,8.8,8.8,-4.61%,81197
+2020/2/11,9.1,9.42,9.1,9.3,9.3,5.68%,64981
+2020/2/12,9.47,10.02,9.4,9.4,9.4,1.08%,155677
+2020/2/13,9.09,9.228,9.07,9.14,9.14,-2.77%,63653
+2020/2/14,9.16,9.3,9.13,9.225,9.225,0.93%,109222
+2020/2/18,9.24,9.38,9.14,9.27,9.27,0.49%,259531
+2020/2/19,9.25,9.34,9.1,9.1,9.1,-1.83%,280261
+2020/2/20,9.12,9.14,9.03,9.03,9.03,-0.77%,150761
+2020/2/21,9.01,9.1,8.88,9.01,9.01,-0.22%,104852
+2020/2/24,8.7,8.7,8.37,8.37,8.37,-7.10%,118588
+2020/2/25,8.15,8.29,8.1,8.22,8.22,-1.79%,87882
+2020/2/26,8.26,8.28,8.15,8.18,8.18,-0.49%,124308
+2020/2/27,8.3,8.36,8.2,8.3,8.3,1.47%,153093
+2020/2/28,8.35,8.35,8.136,8.19,8.19,-1.33%,211615
+2020/3/2,8.09,8.09,7.7,7.91,7.91,-3.42%,148018
+2020/3/3,8.13,8.14,8.03,8.1,8.1,2.40%,44510
+2020/3/4,8.25,8.35,8.18,8.31,8.31,2.59%,138748
+2020/3/5,8.51,8.66,8.363,8.37,8.37,0.72%,92829
+2020/3/6,8.45,8.45,8.2,8.25,8.25,-1.43%,81176
+2020/3/9,7.74,7.79,7.41,7.5,7.5,-9.09%,74706
+2020/3/10,7.87,7.93,7.7,7.81,7.81,4.13%,40096
+2020/3/11,7.5,7.62,7.467,7.5,7.5,-3.97%,61974
+2020/3/12,7.23,7.23,6.87,6.91,6.91,-7.87%,118494
+2020/3/13,7,7,6.78,6.84,6.84,-1.01%,178130
+2020/3/16,6.51,6.51,6,6.1,6.1,-10.82%,102819
+2020/3/17,6.2,6.21,6,6.06,6.06,-0.66%,63585
+2020/3/18,6.1,6.1,5.12,5.39,5.39,-11.06%,193274
+2020/3/19,5.24,5.89,5.17,5.56,5.56,3.15%,133841
+2020/3/20,5.57,5.9,5.57,5.82,5.82,4.68%,31979
+2020/3/23,5.53,5.78,5.41,5.74,5.74,-1.37%,22390
+2020/3/24,5.9,5.9,5.32,5.37,5.37,-6.45%,57967
+2020/3/25,5.25,5.25,5.01,5.03,5.03,-6.33%,61632
+2020/3/26,5.06,5.47,5.01,5.39,5.39,7.16%,160757
+2020/3/27,5.57,5.65,5.31,5.4,5.4,0.19%,94617
+2020/3/30,5.4,5.86,5.4,5.805,5.805,7.50%,160279
+2020/3/31,6.35,7.04,6.01,6.39,6.39,10.08%,305762
+2020/4/1,6.39,6.5,6.26,6.29,6.29,-1.56%,61277
+2020/4/2,6.73,6.73,6.21,6.38,6.38,1.43%,51166
+2020/4/3,6.46,6.46,6.195,6.24,6.24,-2.19%,24601
+2020/4/6,6.26,6.26,6.1,6.1,6.1,-2.24%,28572
+2020/4/7,6.22,6.34,6.1,6.29,6.29,3.11%,44007
+2020/4/8,6.52,6.94,6.5,6.87,6.87,9.22%,33365
+2020/4/9,7.03,7.568,7.03,7.35,7.35,6.99%,218833
+2020/4/13,7.35,7.44,7.2,7.32,7.32,-0.41%,95768
+2020/4/14,7.32,7.33,7.14,7.23,7.23,-1.23%,104282
+2020/4/15,7.25,7.4,7.235,7.25,7.25,0.28%,35968
+2020/4/16,7.41,7.41,7.01,7.23,7.23,-0.28%,28721
+2020/4/17,7.23,7.32,7,7.25,7.25,0.28%,48765
+2020/4/20,7.1,7.17,6.8,6.81,6.81,-6.07%,585049
+2020/4/21,6.51,6.51,6.15,6.15,6.15,-9.69%,198733
+2020/4/22,6.11,6.27,6.03,6.15,6.15,0.00%,191450
+2020/4/23,6.1,6.16,6,6.11,6.11,-0.65%,40577
+2020/4/24,6.11,6.15,6.02,6.02,6.02,-1.47%,25581
+2020/4/27,6,6.262,5.81,5.81,5.81,-3.49%,42243
+2020/4/28,5.7,5.75,5.5,5.55,5.55,-4.48%,76610
+2020/4/29,5.66,5.75,5.48,5.68,5.68,2.34%,133159
+2020/4/30,5.65,5.68,5.443,5.54,5.54,-2.46%,76433
+2020/5/1,5.3,5.5,5.3,5.35,5.35,-3.43%,45140
+2020/5/4,5.36,5.36,5.05,5.1,5.1,-4.67%,75848
+2020/5/5,5.05,5.05,4.714,4.79,4.79,-6.08%,145175
+2020/5/6,4.8,4.8,4.4,4.45,4.45,-7.10%,188919
+2020/5/7,4.55,4.61,4.45,4.58,4.58,2.92%,56585
+2020/5/8,4.65,4.66,4.5,4.6,4.6,0.44%,119015
+2020/5/11,4.35,4.48,4.285,4.43,4.43,-3.70%,161888
+2020/5/12,4.36,4.36,4.12,4.13,4.13,-6.77%,99990
+2020/5/13,3.96,4.06,3.75,3.91,3.91,-5.33%,873861
+2020/5/14,3.95,4.1,3.95,4.013,4.013,2.63%,78192
+2020/5/15,4.07,4.19,4.07,4.17,4.17,3.91%,131298
+2020/5/18,4.66,4.79,4.4,4.59,4.59,10.07%,725965
+2020/5/19,4.64,4.7,4.56,4.62,4.62,0.65%,425979
+2020/5/20,4.85,5.15,4.7,4.91,4.91,6.28%,253297
+2020/5/21,4.99,4.99,4.92,4.94,4.94,0.61%,256260
+2020/5/22,4.85,4.93,4.7,4.88,4.88,-1.21%,45725
+2020/5/26,4.6,4.9,4.6,4.8,4.8,-1.64%,110829
+2020/5/27,4.74,4.8,4.53,4.65,4.65,-3.12%,365763
+2020/5/28,4.58,4.74,4.55,4.55,4.55,-2.15%,100618
+2020/5/29,4.68,4.68,4.62,4.65,4.65,2.20%,53179
+2020/6/1,4.69,4.75,4.57,4.64,4.64,-0.22%,92422
+2020/6/2,4.89,5,4.82,5,5,7.76%,324330
+2020/6/3,5.08,5.1,4.96,5.03,5.03,0.60%,305064
+2020/6/4,5.03,5.135,5,5.05,5.05,0.40%,144273
+2020/6/5,5.44,5.5,5.24,5.45,5.45,7.92%,340260
+2020/6/8,5.45,5.52,5.33,5.51,5.51,1.10%,207621
+2020/6/9,5.08,5.42,5.08,5.27,5.27,-4.36%,284602
+2020/6/10,5.36,5.873,5.36,5.78,5.78,9.68%,231198
+2020/6/11,6.1,6.2,5.65,5.78,5.78,0.00%,506422
+2020/6/12,6,6.36,6,6.36,6.36,10.03%,312211
+2020/6/15,6.19,6.55,6.157,6.42,6.42,0.94%,332790
+2020/6/16,6.99,7.46,6.99,7.22,7.22,12.46%,512852
+2020/6/17,7.73,7.83,7.5,7.82,7.82,8.31%,724572
+2020/6/18,7.8,7.87,7.23,7.26,7.26,-7.16%,503843
+2020/6/19,7.35,7.4,7.17,7.275,7.275,0.21%,230548
+2020/6/22,7.61,7.65,7.39,7.43,7.43,2.13%,267026
+2020/6/23,7.87,8.24,7.85,8.18,8.18,10.09%,343265
+2020/6/24,8,8,7.37,7.44,7.44,-9.05%,398317
+2020/6/25,7.47,7.6,7.001,7.24,7.24,-2.69%,487506
+2020/6/26,7.24,7.69,7.21,7.61,7.61,5.11%,228365
+2020/6/29,7.51,7.7,7.51,7.56,7.56,-0.66%,210300
+2020/6/30,7.43,7.45,7.25,7.39,7.39,-2.25%,168000
+2020/7/1,7.27,7.46,7.17,7.2,7.2,-2.57%,286700
+2020/7/2,7.73,8.18,7.63,8.05,8.05,11.81%,527100
+2020/7/6,9.18,9.48,9.04,9.42,9.42,17.02%,609800
+2020/7/7,8.95,9.03,8.6,8.93,8.93,-5.20%,374800
+2020/7/8,8.6,9,8.27,9,9,0.78%,317200
+2020/7/9,8.86,8.87,8.4,8.75,8.75,-2.78%,170300
+2020/7/10,8.75,8.8,8.31,8.49,8.49,-2.97%,244000
+2020/7/13,8.37,8.46,8.02,8.1,8.1,-4.59%,330000
+2020/7/14,7.8,8,7.6,7.82,7.82,-3.46%,201100
+2020/7/15,7.91,7.91,7.45,7.52,7.52,-3.84%,165500
+2020/7/16,7.85,8.12,7.85,7.98,7.98,6.12%,91400
+2020/7/17,8.1,8.1,8,8,8,0.25%,35600
+2020/7/20,7.9,7.9,7.48,7.5,7.5,-6.25%,44736
+2020/7/21,7.15,7.27,7.11,7.11,7.11,-5.20%,216400
+2020/7/22,6.95,6.95,6.85,6.91,6.91,-2.81%,251951
+2020/7/23,6.8,7.2,6.64,7.15,7.15,3.47%,225534
+2020/7/24,7.38,7.48,7.155,7.39,7.39,3.36%,166598
+2020/7/27,7.49,7.59,7.33,7.55,7.55,2.17%,155356
+2020/7/28,7.8,8.039,7.8,7.9,7.9,4.64%,188628
+2020/7/29,8.4,8.6,8.4,8.51,8.51,7.72%,141011
+2020/7/30,8.43,8.505,8.08,8.19,8.19,-3.76%,212449
+2020/7/31,8.52,8.52,7.98,8.15,8.15,-0.49%,78922
+2020/8/3,8.63,8.63,8.35,8.42,8.42,3.31%,109766
+2020/8/4,8.63,8.79,8.6,8.69,8.69,3.21%,58431
+2020/8/5,8.52,8.6,8.35,8.51,8.51,-2.07%,266304
+2020/8/6,9,9,8.69,8.8,8.8,3.41%,66271
+2020/8/7,8.83,8.83,8.48,8.5,8.5,-3.41%,35565
+2020/8/10,8.53,8.75,8.53,8.61,8.61,1.29%,97774
+2020/8/11,8.91,9.34,8.91,9.32,9.32,8.25%,244818
+2020/8/12,9.18,9.3,9.101,9.16,9.16,-1.72%,134285
+2020/8/13,9.13,9.4,9.02,9.02,9.02,-1.53%,81401
+2020/8/14,9.09,9.09,8.85,8.85,8.85,-1.88%,33945
+2020/8/17,8.801,8.97,8.74,8.9,8.9,0.56%,50121
+2020/8/18,8.77,8.845,8.75,8.84,8.84,-0.67%,65254
+2020/8/19,8.73,8.73,8.43,8.47,8.47,-4.19%,158638
+2020/8/20,8.07,8.168,7.91,8.05,8.05,-4.96%,179796
+2020/8/21,8.05,8.15,8.05,8.11,8.11,0.75%,40365
+2020/8/24,9,9,8.58,8.66,8.66,6.78%,45949
+2020/8/25,8.77,8.88,8.76,8.76,8.76,1.15%,90150
+2020/8/26,8.75,8.95,8.75,8.79,8.79,0.34%,33713
+2020/8/27,8.77,8.9,8.75,8.77,8.77,-0.23%,39552
+2020/8/28,8.85,8.99,8.65,8.77,8.77,0.00%,121446
+2020/8/31,8.85,8.85,8.5,8.52,8.52,-2.85%,47964
+2020/9/1,8.5,8.5,8.13,8.13,8.13,-4.58%,87142
+2020/9/2,8,8.1,7.79,7.82,7.82,-3.81%,112885
+2020/9/3,7.77,7.77,7.366,7.41,7.41,-5.24%,92046
+2020/9/4,7.75,7.78,7.6,7.77,7.77,4.86%,55138
+2020/9/8,7.59,7.74,7.4,7.405,7.405,-4.70%,75222
+2020/9/9,7.25,7.25,7.14,7.14,7.14,-3.58%,58098
+2020/9/10,7.02,7.55,7.02,7.485,7.485,4.83%,39895
+2020/9/11,7.5,7.69,7.49,7.69,7.69,2.74%,43394
+2020/9/14,7.87,7.9,7.69,7.85,7.85,2.08%,19314
+2020/9/15,7.85,7.85,7.53,7.55,7.55,-3.82%,80869
+2020/9/16,7.65,7.665,7.6,7.6,7.6,0.66%,25254
+2020/9/17,7.7,7.7,7.6,7.64,7.64,0.53%,19530
+2020/9/18,7.67,7.7,7.553,7.57,7.57,-0.92%,13466
+2020/9/21,7.51,7.65,7.51,7.625,7.625,0.73%,101802
+2020/9/22,7.77,7.827,7.65,7.68,7.68,0.72%,33145
+2020/9/23,8,8.11,8,8.11,8.11,5.60%,48856
+2020/9/24,8.45,8.45,8.274,8.43,8.43,3.95%,119179
+2020/9/25,8.31,8.31,8.1,8.21,8.21,-2.61%,44511
+2020/9/28,8.11,8.11,7.94,8.09,8.09,-1.46%,66694
+2020/9/29,8.15,8.31,8.13,8.23,8.23,1.73%,52050
+2020/9/30,8.15,8.25,8.1,8.24,8.24,0.12%,63186
+2020/10/1,8.3,8.4,8.297,8.36,8.36,1.46%,21172
+2020/10/2,8.55,8.75,8.55,8.65,8.65,3.47%,134250
+2020/10/5,8.74,8.845,8.7,8.73,8.73,0.92%,59279
+2020/10/6,8.53,8.68,8.51,8.52,8.52,-2.41%,110897
+2020/10/7,8.39,8.39,8.13,8.16,8.16,-4.23%,68372
+2020/10/8,8.1,8.16,8.06,8.13,8.13,-0.37%,79114
+2020/10/9,8.04,8.085,7.86,7.88,7.88,-3.08%,54852
+2020/10/12,7.9,7.99,7.9,7.95,7.95,0.89%,37236
+2020/10/13,7.9,7.95,7.9,7.94,7.94,-0.13%,59505
+2020/10/14,7.7,7.7,7.46,7.49,7.49,-5.67%,53537
+2020/10/15,7.44,7.44,7.13,7.4,7.4,-1.20%,112105
+2020/10/16,7.28,7.33,7,7,7,-5.41%,103117
+2020/10/19,7,7.17,6.83,7.11,7.11,1.57%,195634
+2020/10/20,7.1,7.45,7.1,7.39,7.39,3.94%,51237
+2020/10/21,7.5,7.87,7.5,7.67,7.67,3.79%,54823
+2020/10/22,7.67,7.8,7.49,7.51,7.51,-2.09%,44234
+2020/10/23,7.4,7.5,7.334,7.39,7.39,-1.60%,10692
+2020/10/26,7.09,7.29,7.09,7.18,7.18,-2.84%,141860
+2020/10/27,7.395,7.46,7.12,7.12,7.12,-0.84%,33077
+2020/10/28,7.03,7.095,6.85,6.86,6.86,-3.65%,33264
+2020/10/29,6.8,6.8,6.5,6.5,6.5,-5.25%,81098
+2020/10/30,6.749,6.82,6.63,6.77,6.77,4.15%,71928
+2020/11/2,6.67,6.71,6.5,6.52,6.52,-3.69%,22864
+2020/11/3,6.63,6.63,6.31,6.56,6.56,0.61%,28699
+2020/11/4,6.55,6.55,6.35,6.36,6.36,-3.05%,27011
+2020/11/5,6.29,6.69,6.29,6.54,6.54,2.83%,44522
+2020/11/6,6.6,6.88,6.56,6.8,6.8,3.98%,26391
+2020/11/9,7.03,7.05,6.92,7.01,7.01,3.09%,57731
+2020/11/10,6.9,6.9,6.65,6.67,6.67,-4.85%,77860
+2020/11/11,6.35,6.458,6.21,6.22,6.22,-6.75%,98895
+2020/11/12,6.5,6.5,6.26,6.41,6.41,3.05%,46664
+2020/11/13,6.5,6.5,6.232,6.31,6.31,-1.56%,63501
+2020/11/16,6.51,6.51,6.25,6.28,6.28,-0.48%,14067
+2020/11/17,6.48,6.48,6.25,6.25,6.25,-0.48%,24333
+2020/11/18,6.45,6.47,6.336,6.37,6.37,1.92%,14571
+2020/11/19,6.4,6.71,6.4,6.6,6.6,3.61%,93103
+2020/11/20,6.54,6.72,6.54,6.61,6.61,0.15%,13628
+2020/11/23,6.55,6.8,6.5,6.61,6.61,0.00%,43386
+2020/11/24,6.63,6.66,6.353,6.59,6.59,-0.30%,89820
+2020/11/25,6.75,6.8,6.66,6.7,6.7,1.67%,35364
+2020/11/27,6.4,6.72,6.36,6.62,6.62,-1.19%,59036
+2020/11/30,6.57,6.57,6.37,6.42,6.42,-3.02%,39115
+2020/12/1,6.42,6.455,6.35,6.41,6.41,-0.16%,22719
+2020/12/2,6.25,6.25,6.129,6.17,6.17,-3.74%,46527
+2020/12/3,6.1,6.29,6.1,6.24,6.24,1.13%,37872
+2020/12/4,6.42,6.55,6.42,6.54,6.54,4.81%,54246
+2020/12/7,6.56,6.56,6.26,6.4,6.4,-2.14%,15576
+2020/12/8,6.475,6.495,6.45,6.46,6.46,0.94%,14370
+2020/12/9,6.64,6.78,6.62,6.71,6.71,3.87%,75777
+2020/12/10,6.99,7.12,6.985,7.044,7.044,4.98%,50097
+2020/12/11,7.1,7.2,7.09,7.18,7.18,1.93%,54073
+2020/12/14,7.27,7.56,7.27,7.3,7.3,1.67%,83272
+2020/12/15,7.3,7.3,7.27,7.3,7.3,0.00%,42452
+2020/12/16,7.26,7.28,7.03,7.09,7.09,-2.88%,42025
+2020/12/17,7.21,7.47,7.21,7.41,7.41,4.51%,68289
+2020/12/18,7.41,7.525,7.36,7.46,7.46,0.67%,39377
+2020/12/21,7.39,7.5,7.25,7.27,7.27,-2.55%,57642
+2020/12/22,7.44,7.55,7.44,7.512,7.512,3.33%,54156
+2020/12/23,7.6,7.8,7.59,7.73,7.73,2.90%,95687
+2020/12/24,7.77,7.77,7.56,7.56,7.56,-2.20%,13158
+2020/12/28,7.75,7.76,7.6,7.635,7.635,0.99%,34554
+2020/12/29,7.57,7.585,7.11,7.2,7.2,-5.70%,132964
+2020/12/30,7.44,7.69,7.345,7.51,7.51,4.31%,176864
+2020/12/31,7.59,7.75,7.59,7.7,7.7,2.53%,24698
+2021/1/4,8,8.6,8,8.47,8.47,10.00%,191702
+2021/1/5,8.49,8.94,8.49,8.56,8.56,1.06%,219878
+2021/1/6,8.5,8.74,8.38,8.53,8.53,-0.35%,82955
+2021/1/7,9,9.34,9,9.32,9.32,9.26%,294466
+2021/1/8,10.01,10.57,10.01,10.34,10.34,10.94%,364887
+2021/1/11,11.35,12.1,11.32,11.8,11.8,14.12%,428142
+2021/1/12,10.31,11.5,10.31,10.59,10.59,-10.25%,477229
+2021/1/13,9.9,9.99,9.509,9.96,9.96,-5.95%,308211
+2021/1/14,10.39,10.54,10.1,10.47,10.47,5.12%,111662
+2021/1/15,11.5,11.5,11,11.04,11.04,5.44%,128716
+2021/1/19,11.13,11.2,10.55,10.71,10.71,-2.99%,158195
+2021/1/20,10.71,10.85,10.71,10.8,10.8,0.84%,43343
+2021/1/21,10.84,11.5,10.84,11.33,11.33,4.91%,182260
+2021/1/22,11.04,11.06,10.72,11,11,-2.91%,133362
+2021/1/25,10.68,10.71,10.31,10.7,10.7,-2.73%,94469
+2021/1/26,10.17,10.17,9.58,9.6,9.6,-10.28%,299407
+2021/1/27,9.63,10.1,9.63,10.023,10.023,4.41%,130769
+2021/1/28,10,10,9.571,9.76,9.76,-2.62%,59207
+2021/1/29,9.86,10.53,9.86,10.34,10.34,5.94%,116572
+2021/2/1,10.46,10.46,10,10.19,10.19,-1.45%,38481
+2021/2/2,9.37,9.37,9.21,9.23,9.23,-9.42%,104478
+2021/2/3,9.36,9.55,9.36,9.45,9.45,2.38%,87742
+2021/2/4,9.45,9.95,9.45,9.81,9.81,3.81%,41167
+2021/2/5,10.25,10.35,10.023,10.24,10.24,4.38%,85206
+2021/2/8,10.01,10.046,9.574,9.79,9.79,-4.39%,85234
+2021/2/9,10.21,10.3,9.981,10.1,10.1,3.17%,63701
+2021/2/10,10.55,10.84,10.55,10.75,10.75,6.44%,83485
+2021/2/11,10.74,11.55,10.575,11.55,11.55,7.44%,131561
+2021/2/12,12.06,12.755,12.06,12.43,12.43,7.62%,368881
+2021/2/16,14.97,16.19,14.92,15.82,15.82,27.27%,517632
+2021/2/17,17.25,17.35,15.9,16.66,16.66,5.31%,352406
+2021/2/18,13.91,14,13,13.52,13.52,-18.85%,361242
+2021/2/19,13.79,14.5,13.79,14.5,14.5,7.25%,202545
+2021/2/22,14.5,14.8,13.605,13.74,13.74,-5.24%,226688
+2021/2/23,12.8,13.49,12.51,13.34,13.34,-2.91%,210703
+2021/2/24,12.66,13.36,12.51,13.17,13.17,-1.27%,147755
+2021/2/25,13.17,13.64,13.04,13.31,13.31,1.06%,118447
+2021/2/26,13.43,13.43,12.661,12.71,12.71,-4.51%,98350
+2021/3/1,13,13.35,12.97,13.02,13.02,2.44%,49254
+2021/3/2,14.34,14.9,14.14,14.89,14.89,14.36%,238096
+2021/3/3,15.5,15.5,14.89,15.28,15.28,2.62%,217441
+2021/3/4,15.63,15.63,14.75,15.26,15.26,-0.13%,178129
+2021/3/5,16,16.35,15.59,16.25,16.25,6.49%,293921
+2021/3/8,16.66,16.66,16.45,16.5,16.5,1.54%,404514
+2021/3/9,16.58,16.66,15.51,16.33,16.33,-1.03%,415834
+2021/3/10,15.7,15.8,15.25,15.32,15.32,-6.18%,291015
+2021/3/11,16.34,16.388,15.61,16.2,16.2,5.74%,110137
+2021/3/12,16.35,16.6,16.15,16.59,16.59,2.41%,103742
+2021/3/15,17.46,17.97,17.02,17.95,17.95,8.20%,309760
+2021/3/16,17.67,18.19,17.5,18,18,0.28%,350167
+2021/3/17,18.59,19.54,18.54,19.5,19.5,8.33%,330713
+2021/3/18,20.81,20.84,19.72,20.33,20.33,4.26%,682125
+2021/3/19,20.4,20.7,19.3,19.57,19.57,-3.74%,420763
+2021/3/22,19.8,19.8,18.87,19.06,19.06,-2.61%,250465
+2021/3/23,17.8,17.8,16.61,16.7,16.7,-12.38%,531104
+2021/3/24,16.78,17.455,15.74,17.24,17.24,3.23%,467966
+2021/3/25,18.79,19.43,18.07,19.3,19.3,11.95%,446797
+2021/3/26,19,19,18.21,18.42,18.42,-4.56%,229424
+2021/3/29,17.88,17.88,16.65,16.87,16.87,-8.41%,248421
+2021/3/30,16.18,16.5,16.17,16.5,16.5,-2.19%,180238
+2021/3/31,16.27,17,16.27,16.92,16.92,2.55%,170981
+2021/4/1,17.4,18.02,17.33,17.93,17.93,5.97%,185803
+2021/4/5,18.14,18.27,17.68,18.21,18.21,1.56%,677441
+2021/4/6,18.07,18.18,17.31,17.57,17.57,-3.51%,370320
+2021/4/7,17.4,17.71,16.85,16.97,16.97,-3.41%,163655
+2021/4/8,16.09,16.69,15.57,16.53,16.53,-2.59%,357562
+2021/4/9,16.84,17.59,16.8,17.52,17.52,5.99%,142736
+2021/4/12,18.01,18.3,17.909,18.08,18.08,3.20%,184668
+2021/4/13,17.76,17.76,17.01,17.07,17.07,-5.59%,219302
+2021/4/14,18.5,18.9,17.85,18.79,18.79,10.08%,334964
+2021/4/15,19.49,20.419,19.37,20.3,20.3,8.04%,395304
+2021/4/16,19.77,20.17,19.7,19.79,19.79,-2.51%,285880
+2021/4/19,20.07,20.1,19.9,20,20,1.06%,234056
+2021/4/20,20.1,20.48,20.03,20.45,20.45,2.25%,281928
+2021/4/21,21.25,22.15,21.25,21.88,21.88,6.99%,571057
+2021/4/22,21.11,21.11,20.31,20.47,20.47,-6.44%,289338
+2021/4/23,20.99,21.372,20.85,20.92,20.92,2.20%,180689
+2021/4/26,21.67,21.69,21.299,21.4,21.4,2.29%,273605
+2021/4/27,22.4,23,22.336,22.98,22.98,7.38%,566496
+2021/4/28,23.248,23.56,22.84,23.52,23.52,2.35%,625983
+2021/4/29,23.85,24.1,23.6,24.01,24.01,2.08%,481582
+2021/4/30,24.03,24.78,24.03,24.7,24.7,2.87%,612981
+2021/5/3,24.91,25.39,24.75,25.08,25.08,1.54%,880578
+2021/5/4,26.13,26.32,25.453,26.21,26.21,4.51%,1040588
+2021/5/5,27.22,27.5,26.2,26.67,26.67,1.76%,1041374
+2021/5/6,24.89,24.92,23.29,23.56,23.56,-11.66%,1408371
+2021/5/7,25.5,26.11,25.18,25.9,25.9,9.93%,641372
+2021/5/10,27.5,27.74,27.051,27.59,27.59,6.53%,1143177
+2021/5/11,25.78,25.99,25.25,25.99,25.99,-5.80%,959464
+2021/5/12,24.55,24.55,23.58,24.2,24.2,-6.89%,859077
+2021/5/13,23.8,24.2,23.65,23.96,23.96,-0.99%,492584
+2021/5/14,23.01,23.375,22.63,22.95,22.95,-4.22%,854346
+2021/5/17,22.35,22.7,21.75,21.93,21.93,-4.44%,806625
+2021/5/18,23.14,24.26,23.14,24.08,24.08,9.80%,600101
+2021/5/19,24.51,25.35,24.12,24.45,24.45,1.54%,606852
+2021/5/20,25.16,25.75,25.015,25.62,25.62,4.79%,463414
+2021/5/21,26.4,26.87,26.128,26.86,26.86,4.84%,652311
+2021/5/24,25.58,25.58,24.55,25.24,25.24,-6.03%,790073
+2021/5/25,24.31,24.638,23.83,23.96,23.96,-5.07%,768001
+2021/5/26,23.07,24.48,22.9,23.96,23.96,0.00%,597069
+2021/5/27,23.82,24,23.51,23.92,23.92,-0.17%,242191
+2021/5/28,23.06,23.431,23,23,23,-3.85%,383025
+2021/6/1,24,24.37,23.78,23.85,23.85,3.70%,282685
+2021/6/2,23.3,23.5,22.45,22.58,22.58,-5.32%,595475
+2021/6/3,22.55,22.99,22.44,22.71,22.71,0.58%,320310
+2021/6/4,23.18,23.69,22.93,23.5,23.5,3.48%,291828
+2021/6/7,23.01,23.06,22.341,22.66,22.66,-3.57%,436663
+2021/6/8,23,23.18,22.9,23.11,23.11,1.99%,445951
+2021/6/9,24.5,25.209,24.46,24.99,24.99,8.14%,700153
+2021/6/10,26.25,27.24,26.25,27.05,27.05,8.24%,577486
+2021/6/11,27.75,28,27.505,27.82,27.82,2.85%,481722
+2021/6/14,27.83,27.83,26.93,27,27,-2.95%,439287
+2021/6/15,28.18,29.33,28.1,28.99,28.99,7.37%,563827
+2021/6/16,29.95,30.2,29.273,30.14,30.14,3.97%,530739
+2021/6/17,29.07,29.07,28.02,28.07,28.07,-6.87%,559187
+2021/6/18,26.54,27.31,26.5,27.07,27.07,-3.56%,420993
+2021/6/21,26.45,26.6,26,26.56,26.56,-1.88%,242247
+2021/6/22,26.25,27.1,26.01,27.05,27.05,1.84%,328309
+2021/6/23,28.03,28.25,27.78,27.88,27.88,3.07%,305784
+2021/6/24,28.5,28.86,28.478,28.84,28.84,3.44%,486257
+2021/6/25,29.49,29.99,29.49,29.96,29.96,3.88%,471996
+2021/6/28,29.96,29.96,28.82,28.93,28.93,-3.44%,431770
+2021/6/29,28.59,29.12,28.5,28.82,28.82,-0.38%,382927
+2021/6/30,28.5,29.383,28.25,29.35,29.35,1.84%,211537
+2021/7/1,27.97,28.08,27,27.32,27.32,-6.92%,399421
+2021/7/2,27,27.07,26.43,26.87,26.87,-1.65%,273984
+2021/7/6,25.35,25.5,25.03,25.26,25.26,-5.99%,849118
+2021/7/7,27.5,27.697,26.832,26.92,26.92,6.57%,459450
+2021/7/8,26.69,26.707,26,26.34,26.34,-2.15%,164794
+2021/7/9,26.91,27.06,26.62,26.79,26.79,1.71%,240126
+2021/7/12,26.09,26.196,25.221,25.34,25.34,-5.41%,288447
+2021/7/13,23.78,24.67,23.63,24.49,24.49,-3.35%,535491
+2021/7/14,23.5,23.5,23,23.15,23.15,-5.47%,649762
+2021/7/15,24.15,24.81,24.15,24.45,24.45,5.62%,259169
+2021/7/16,24.6,24.9,24.5,24.51,24.51,0.25%,184272
+2021/7/19,25.75,26,25.23,25.33,25.33,3.35%,425079
+2021/7/20,25.87,25.92,25.31,25.48,25.48,0.59%,146276
+2021/7/21,26.3,26.45,25.91,26.1,26.1,2.43%,173164
+2021/7/22,26.46,26.58,26.12,26.58,26.58,1.84%,161947
+2021/7/23,27,27.118,26.9,27.09,27.09,1.92%,96476
+2021/7/26,26.39,26.39,25.29,25.63,25.63,-5.39%,310473
+2021/7/27,24.5,24.63,24.258,24.63,24.63,-3.90%,179538
+2021/7/28,25.1,25.49,25.01,25.49,25.49,3.49%,102881
+2021/7/29,25.94,26.799,25.94,26.65,26.65,4.55%,203896
+2021/7/30,26.45,26.56,25.76,25.8,25.8,-3.19%,185589
+2021/8/2,26.49,26.777,26.37,26.55,26.55,2.91%,78841
+2021/8/3,26.61,26.83,26.48,26.63,26.63,0.30%,109203
+2021/8/4,27.03,27.5,27.03,27.19,27.19,2.10%,150118
+2021/8/5,27.22,27.22,26.623,26.73,26.73,-1.69%,95334
+2021/8/6,26.69,26.69,26.38,26.6,26.6,-0.49%,46497
+2021/8/9,26.81,26.81,26.33,26.42,26.42,-0.68%,122681
+2021/8/10,27,27.13,26.842,27.01,27.01,2.23%,78396
+2021/8/11,27.5,27.88,27.5,27.77,27.77,2.81%,129360
+2021/8/12,28.03,28.49,28.01,28.25,28.25,1.73%,164250
+2021/8/13,28.1,28.46,27.91,27.97,27.97,-0.99%,109692
+2021/8/16,28.36,28.89,28.36,28.78,28.78,2.90%,170408
+2021/8/17,29.04,29.59,29.04,29.21,29.21,1.49%,389843
+2021/8/18,30.02,30.131,29.6,29.6,29.6,1.34%,191791
+2021/8/19,29.53,29.7,29.22,29.27,29.27,-1.11%,213379
+2021/8/20,29.66,30,29.65,29.98,29.98,2.43%,112073
+2021/8/23,30.42,30.43,30.15,30.33,30.33,1.17%,148092
+2021/8/24,30.62,30.62,30.06,30.37,30.37,0.13%,179065
+2021/8/25,29.49,29.65,29.31,29.4,29.4,-3.19%,201880
+2021/8/26,30.29,30.8,30.24,30.74,30.74,4.56%,105758
+2021/8/27,30.28,30.28,29.82,30,30,-2.41%,103389
+2021/8/30,30.03,30.03,29.82,29.94,29.94,-0.20%,103902
+2021/8/31,28.6,28.6,28.17,28.33,28.33,-5.38%,279627
+2021/9/1,27.94,28.08,27.631,27.73,27.73,-2.12%,198684
+2021/9/2,28.27,28.52,28.055,28.26,28.26,1.91%,132839
+2021/9/3,27.5,27.5,27.263,27.36,27.36,-3.18%,171875
+2021/9/7,27.1,27.1,26.69,26.9,26.9,-1.68%,227133
+2021/9/8,27.48,27.94,27.48,27.67,27.67,2.86%,127234
+2021/9/9,28.48,29.5,28.48,29.35,29.35,6.07%,386412
+2021/9/10,29.79,30.179,29.79,30.12,30.12,2.62%,356938
+2021/9/13,30.81,31,30.75,30.83,30.83,2.36%,284193
+2021/9/14,29.88,30.05,29.61,29.88,29.88,-3.08%,226381
+2021/9/15,30.12,30.2,29.61,30.2,30.2,1.07%,105838
+2021/9/16,30.59,30.84,30.45,30.65,30.65,1.49%,84464
+2021/9/17,30.62,30.94,30.61,30.73,30.73,0.26%,167466
+2021/9/20,29.36,29.65,28.87,28.9,28.9,-5.96%,546608
+2021/9/21,30.92,31,30.755,30.9,30.9,6.92%,241715
+2021/9/22,30.78,31,30.45,30.74,30.74,-0.52%,130604
+2021/9/23,31.99,32.109,31.68,31.86,31.86,3.64%,192784
+2021/9/24,32,32.57,32,32.48,32.48,1.95%,229207
+2021/9/27,33.65,34.45,33.65,34.35,34.35,5.76%,414638
+2021/9/28,36.74,36.74,35.88,36.57,36.57,6.46%,602858
+2021/9/29,36,36.38,35.305,35.68,35.68,-2.43%,550084
+2021/9/30,35.4,36.16,34.94,36.01,36.01,0.92%,244109
+2021/10/1,36.25,36.95,36.25,36.9,36.9,2.47%,221905
+2021/10/4,37.59,37.819,37.13,37.77,37.77,2.36%,295788
+2021/10/5,41.28,41.46,40.76,41.25,41.25,9.21%,406975
+2021/10/6,42.03,42.22,40.48,41.51,41.51,0.63%,506918
+2021/10/7,39.3,39.3,38.12,38.84,38.84,-6.43%,554204
+2021/10/8,38.86,39.328,38.718,39.23,39.23,1.00%,264829
+2021/10/11,40.64,41.207,40.3,40.96,40.96,4.41%,420029
+2021/10/12,38.17,38.42,37.45,37.63,37.63,-8.13%,556803
+2021/10/13,36.76,37.153,36.61,36.89,36.89,-1.97%,667753
+2021/10/14,37.33,37.74,37.131,37.28,37.28,1.06%,184639
+2021/10/15,35.78,35.97,35.15,35.3,35.3,-5.31%,709549
+2021/10/18,35.88,37.3,35.88,37.29,37.29,5.64%,153407
+2021/10/19,38.81,39.06,38.33,38.48,38.48,3.19%,404116
+2021/10/20,38.7,38.7,36.65,37.31,37.31,-3.04%,343451
+2021/10/21,34.89,34.95,33.92,34.57,34.57,-7.34%,426293
+2021/10/22,32.73,33.07,31.9,32.2,32.2,-6.86%,564279
+2021/10/25,32.38,32.385,30.6,30.61,30.61,-4.94%,785048
+2021/10/26,27.92,28,27.28,27.76,27.76,-9.31%,779161
+2021/10/27,28.03,29.48,27.919,29.48,29.48,6.20%,277896
+2021/10/28,29.9,30.37,29.42,30.37,30.37,3.02%,226556
+2021/10/29,30.98,30.98,30.04,30.04,30.04,-1.09%,236419
+2021/11/1,27.89,27.9,25.752,26.4,26.4,-12.12%,417285
+2021/11/2,23.5,23.8,22.35,22.88,22.88,-13.33%,566296
+2021/11/3,22.06,22.2,20.75,20.82,20.82,-9.00%,416280
+2021/11/4,22.27,23.07,22.27,23.07,23.07,10.81%,497655
+2021/11/5,23.53,23.53,22.8,23.05,23.05,-0.09%,245781
+2021/11/8,24.34,25.17,24.34,25.16,25.16,9.15%,316927
+2021/11/9,25.06,25.06,23.53,24.22,24.22,-3.74%,497744
+2021/11/10,23.05,23.108,22.18,22.7,22.7,-6.28%,412531
+2021/11/11,22.27,22.331,21.5,21.94,21.94,-3.35%,253626
+2021/11/12,21.79,22.788,21.79,22.63,22.63,3.14%,217966
+2021/11/15,21.6,21.981,21.2,21.67,21.67,-4.24%,244698
+2021/11/16,19.23,20.13,19.12,19.65,19.65,-9.32%,850818
+2021/11/17,19.8,20.743,19.71,20.45,20.45,4.07%,201592
+2021/11/18,21.89,22.25,21.5,22.23,22.23,8.70%,203349
+2021/11/19,23.87,24.87,23.68,24.79,24.79,11.52%,371820
+2021/11/22,25.63,25.75,24.51,24.89,24.89,0.40%,368726
+2021/11/23,23.68,23.79,23.09,23.39,23.39,-6.03%,252936
+2021/11/24,24.11,25.26,24.03,25.2,25.2,7.74%,329016
+2021/11/26,24.93,25.9,24.57,24.73,24.73,-1.87%,487545
+2021/11/29,26.26,27.08,26.08,26.96,26.96,9.02%,320325
+2021/11/30,27.5,27.69,26.29,26.65,26.65,-1.15%,240027
+2021/12/1,27,28.13,27,27.79,27.79,4.28%,157594
+2021/12/2,28.3,29,28.246,28.72,28.72,3.35%,277593
+2021/12/3,29.28,29.8,29.28,29.59,29.59,3.03%,169475
+2021/12/6,30,30.238,29.5,29.6,29.6,0.03%,289845
+2021/12/7,29.75,30.455,29.5,30.44,30.44,2.84%,299965
+2021/12/8,28.64,28.94,28.15,28.46,28.46,-6.50%,331678
+2021/12/9,26.51,27.5,26.41,27.17,27.17,-4.53%,675150
+2021/12/10,27.89,28.521,27.52,28.14,28.14,3.57%,232292
+2021/12/13,28.15,28.4,27.72,27.83,27.83,-1.10%,69336
+2021/12/14,25.66,25.7,23.61,23.61,23.61,-15.16%,593870
+2021/12/15,24.29,24.79,23.81,24.79,24.79,5.00%,68196
+2021/12/16,24.24,24.54,24.12,24.28,24.28,-2.06%,89712
+2021/12/17,23.97,24.26,23.81,23.95,23.95,-1.36%,58298
+2021/12/20,24.91,25.789,24.858,25.72,25.72,7.39%,195396
+2021/12/21,25.56,25.715,24.979,25.04,25.04,-2.64%,176628
+2021/12/22,26.03,26.38,25.89,26.27,26.27,4.91%,90599
+2021/12/23,26.25,26.88,26.25,26.77,26.77,1.90%,99300
+2021/12/27,26.83,26.83,26.42,26.7,26.7,-0.26%,93228
+2021/12/28,26.49,26.71,26.37,26.49,26.49,-0.79%,58116
+2021/12/29,28.06,28.34,27.917,28.25,28.25,6.64%,103797
+2021/12/30,29.02,29.85,29.02,29.6,29.6,4.78%,149968
+2021/12/31,29.79,29.79,29.38,29.49,29.49,-0.37%,63098
+2022/1/3,29.6,29.67,29.03,29.22,29.22,-0.92%,145684
+2022/1/4,27.67,27.76,26.51,26.84,26.84,-8.15%,169964
+2022/1/5,27,27,26,26.22,26.22,-2.31%,149271
+2022/1/6,26.22,26.57,25.791,26.48,26.48,0.99%,68179
+2022/1/7,27.14,27.47,26.5,26.86,26.86,1.44%,70382
+2022/1/10,25,25.265,23.75,24.08,24.08,-10.35%,183324
+2022/1/11,23.73,24.87,23.31,24.7,24.7,2.57%,137081
+2022/1/12,23.32,23.62,23.232,23.5,23.5,-4.86%,197630
+2022/1/13,22.4,22.84,22.11,22.36,22.36,-4.85%,164409
+2022/1/14,22.58,23.399,22.58,23.19,23.19,3.71%,81810
+2022/1/18,21.25,21.25,20.46,21,21,-9.44%,385631
+2022/1/19,19.68,19.98,19.29,19.91,19.91,-5.19%,252801
+2022/1/20,21.04,21.89,21.025,21.53,21.53,8.14%,307637
+2022/1/21,20.54,20.8,20,20.11,20.11,-6.60%,169319
+2022/1/24,20.63,21.23,20.629,21.08,21.08,4.82%,160991
+2022/1/25,19.74,19.99,19.4,19.94,19.94,-5.41%,126193
+2022/1/26,19.66,19.82,19.3,19.64,19.64,-1.50%,221882
+2022/1/27,20.57,20.93,20.32,20.5,20.5,4.38%,292830
+2022/1/28,22.4,22.72,21.93,22.01,22.01,7.37%,224348
+2022/1/31,21.63,22.12,21.555,21.94,21.94,-0.32%,131996
+2022/2/1,21.75,21.94,21.002,21.5,21.5,-2.01%,186050
+2022/2/2,21.72,22.49,21.7,22.29,22.29,3.67%,342498
+2022/2/3,21.69,21.84,21.45,21.83,21.83,-2.06%,153227
+2022/2/4,21.66,21.89,21.5,21.7,21.7,-0.60%,88235
+2022/2/7,21.25,21.88,21.11,21.78,21.78,0.37%,134853
+2022/2/8,22.38,22.88,22.35,22.78,22.78,4.59%,76586
+2022/2/9,24.75,25.02,24.52,24.85,24.85,9.09%,562740
+2022/2/10,25.17,25.49,24.2,25.43,25.43,2.33%,274869
+2022/2/11,24.4,24.88,24.25,24.73,24.73,-2.75%,339184
+2022/2/14,23.49,23.49,22.7,22.78,22.78,-7.89%,307978
+2022/2/15,22.85,22.92,22.55,22.66,22.66,-0.53%,144081
+2022/2/16,22.25,22.338,22.012,22.17,22.17,-2.16%,71169
+2022/2/17,22.81,23.778,22.81,23.53,23.53,6.13%,155354
+2022/2/18,23.8,24.16,23.5,23.57,23.57,0.17%,175903
+2022/2/22,24.5,24.76,23.595,23.86,23.86,1.23%,112519
+2022/2/23,25.03,25.19,24.7,24.94,24.94,4.53%,187479
+2022/2/24,22.7,23,22.32,22.62,22.62,-9.30%,368780
+2022/2/25,22.7,22.89,22.42,22.61,22.61,-0.04%,141085
+2022/2/28,21.58,21.62,21.2,21.43,21.43,-5.22%,195859
+2022/3/1,23.31,23.88,23.09,23.88,23.88,11.43%,232839
+2022/3/2,23.76,24,23.34,23.67,23.67,-0.88%,203233
+2022/3/3,23.7,23.78,23.51,23.58,23.58,-0.38%,69241
+2022/3/4,24.67,25.26,24.67,24.9,24.9,5.60%,219293
+2022/3/7,26,26.43,25.97,26.28,26.28,5.54%,216252
+2022/3/8,26.51,27,26.45,26.83,26.83,2.09%,422130
+2022/3/9,27.9,28.2,27.62,27.84,27.84,3.76%,378333
+2022/3/10,27.35,27.62,27.06,27.57,27.57,-0.97%,532487
+2022/3/11,27.39,27.39,26.91,27.05,27.05,-1.89%,429321
+2022/3/14,25.31,25.55,24.65,24.7,24.7,-8.69%,406015
+2022/3/15,24.22,24.22,23.54,23.73,23.73,-3.93%,684585
+2022/3/16,24.63,25.56,24.42,25.54,25.54,7.63%,218189
+2022/3/17,25.99,26.5,25.83,26.04,26.04,1.96%,471335
+2022/3/18,26.18,26.47,25.86,26.35,26.35,1.19%,180748
+2022/3/21,26.06,26.3,25.63,25.76,25.76,-2.24%,60171
+2022/3/22,25.15,25.49,25.021,25.05,25.05,-2.76%,163299
+2022/3/23,25.67,25.96,25.535,25.95,25.95,3.59%,166696
+2022/3/24,25.22,25.4,24.82,24.88,24.88,-4.12%,177527
+2022/3/25,24.54,24.66,24.34,24.39,24.39,-1.97%,81355
+2022/3/28,23.78,23.96,23.55,23.77,23.77,-2.54%,181926
+2022/3/29,23.46,24.46,23.1,24.26,24.26,2.06%,318798
+2022/3/30,24.25,25.1,24.25,25.01,25.01,3.09%,1208031
+2022/3/31,24.2,24.98,23.88,24.18,24.18,-3.32%,648285
+2022/4/1,23.93,23.98,23.75,23.96,23.96,-0.91%,125086
+2022/4/4,23,23,22.31,22.4,22.4,-6.51%,553901
+2022/4/5,21.76,22.088,21.41,21.77,21.77,-2.81%,1346330
+2022/4/6,21,21,20.51,20.62,20.62,-5.28%,600015
+2022/4/7,21.07,21.7,21.07,21.66,21.66,5.04%,160359
+2022/4/8,22.06,22.58,22.06,22.45,22.45,3.65%,174057
+2022/4/11,21.08,21.14,20.82,21,21,-6.46%,233894
+2022/4/12,21.2,21.44,21,21.28,21.28,1.33%,142250
+2022/4/13,21.27,21.43,21.04,21.24,21.24,-0.19%,130964
+2022/4/14,21.75,22.17,21.75,22.16,22.16,4.33%,349501
+2022/4/18,21.83,22.25,21.78,22.22,22.22,0.27%,128452
+2022/4/19,21.67,21.79,20.94,21.23,21.23,-4.46%,284340
+2022/4/20,20.48,20.526,20.055,20.29,20.29,-4.43%,257815
+2022/4/21,21.37,21.84,21.36,21.74,21.74,7.15%,183464
+2022/4/22,22,22.4,22,22.31,22.31,2.62%,178685
+2022/4/25,21.52,21.65,20.858,20.92,20.92,-6.23%,190541
+2022/4/26,21,21.03,20.5,20.74,20.74,-0.86%,188775
+2022/4/27,21,21.68,21,21.55,21.55,3.91%,178180
+2022/4/28,21.18,21.22,20.88,21.01,21.01,-2.51%,69929
+2022/4/29,21.38,21.58,21.33,21.48,21.48,2.24%,38468
+2022/5/2,21.46,21.57,21.232,21.49,21.49,0.05%,82533
+2022/5/3,21.63,22.16,21.63,22.12,22.12,2.93%,106990
+2022/5/4,22.93,23.38,22.905,23.29,23.29,5.29%,143552
+2022/5/5,24.03,24.38,23.36,23.69,23.69,1.72%,135544
+2022/5/6,23.21,23.9,23.13,23.75,23.75,0.25%,142986
+2022/5/9,24.08,24.2,23.81,23.88,23.88,0.55%,246471
+2022/5/10,23.61,23.75,23.2,23.39,23.39,-2.05%,89784
+2022/5/11,23.94,24.18,23.76,23.9,23.9,2.18%,201151
+2022/5/12,23.23,23.39,22.99,23.19,23.19,-2.97%,222491
+2022/5/13,23.18,23.18,22.78,23.12,23.12,-0.30%,118865
+2022/5/16,23.39,23.63,23.18,23.34,23.34,0.95%,96183
+2022/5/17,24.4,24.76,24.4,24.63,24.63,5.53%,90387
+2022/5/18,25.73,26.07,25.02,25.78,25.78,4.67%,490373
+2022/5/19,24.94,25.21,24.78,24.97,24.97,-3.14%,259052
+2022/5/20,24.99,25.49,24.17,25.42,25.42,1.80%,212033
+2022/5/23,24.5,24.77,24.18,24.6,24.6,-3.23%,160005
+2022/5/24,23.26,23.55,23.18,23.39,23.39,-4.92%,57039
+2022/5/25,22.55,23.21,22.43,22.97,22.97,-1.80%,115482
+2022/5/26,22.3,22.61,22.18,22.55,22.55,-1.83%,225468
+2022/5/27,21.42,21.78,21.28,21.48,21.48,-4.75%,228054
+2022/5/31,21.91,22.71,21.91,22.19,22.19,3.31%,500232
+2022/6/1,22.1,22.28,21.7,21.89,21.89,-1.35%,240879
+2022/6/2,21.8,22,21.8,22,22,0.50%,82008
+2022/6/3,21.81,22.2,21.81,22.01,22.01,0.05%,187352
+2022/6/6,21.71,21.82,21.25,21.46,21.46,-2.50%,185918
+2022/6/7,20.63,20.63,20.26,20.35,20.35,-5.17%,186351
+2022/6/8,19.59,19.65,19.1,19.24,19.24,-5.45%,468201
+2022/6/9,19.01,19.45,19.01,19.36,19.36,0.62%,146924
+2022/6/10,19.52,20.02,19.52,19.85,19.85,2.53%,265643
+2022/6/13,19.15,19.32,19.06,19.14,19.14,-3.58%,65237
+2022/6/14,19.66,20,19.66,19.88,19.88,3.87%,38152
+2022/6/15,19.7,19.82,19.37,19.55,19.55,-1.66%,69724
+2022/6/16,19.55,19.86,19.55,19.69,19.69,0.72%,97051
+2022/6/17,20,20.3,20,20.16,20.16,2.39%,80140
+2022/6/21,17.92,18.37,17.75,18.29,18.29,-9.28%,231605
+2022/6/22,17.11,17.18,16.58,16.79,16.79,-8.20%,687670
+2022/6/23,17.31,17.8,17.31,17.58,17.58,4.71%,185966
+2022/6/24,16.83,17.099,16.62,16.9,16.9,-3.87%,94264
+2022/6/27,16.63,16.7,16.25,16.37,16.37,-3.14%,295395
+2022/6/28,15.69,16.18,15.6,16.03,16.03,-2.08%,113929
+2022/6/29,16.34,16.92,16.34,16.73,16.73,4.37%,228085
+2022/6/30,17.1,17.4,17.08,17.17,17.17,2.63%,200746
+2022/7/1,16.9,17.16,16.9,17.11,17.11,-0.35%,14124
+2022/7/5,15.96,16.021,15.79,15.9,15.9,-7.07%,54825
+2022/7/6,15.3,15.479,14.92,14.95,14.95,-5.97%,266027
+2022/7/7,15.52,15.97,15.51,15.91,15.91,6.42%,226112
+2022/7/8,15.57,15.59,15.26,15.29,15.29,-3.90%,353515
+2022/7/11,15.02,15.198,14.92,15.02,15.02,-1.77%,159321
+2022/7/12,14.38,14.42,13.8,13.86,13.86,-7.72%,173203
+2022/7/13,14.32,14.5,14.1,14.48,14.48,4.47%,232321
+2022/7/14,14.86,15.18,14.65,15.18,15.18,4.83%,100113
+2022/7/15,15.56,16.07,15.56,15.99,15.99,5.34%,80774
+2022/7/18,15.63,15.66,15,15.28,15.28,-4.44%,161157
+2022/7/19,15.35,15.35,14.69,14.81,14.81,-3.08%,191417
+2022/7/20,14.8,15.11,14.47,14.54,14.54,-1.82%,186410
+2022/7/21,14.72,14.859,14.51,14.65,14.65,0.76%,85850
+2022/7/22,14.65,14.77,14.49,14.6,14.6,-0.34%,245827
+2022/7/25,13.81,13.987,13.17,13.28,13.28,-9.04%,238193
+2022/7/26,13.04,13.49,13.04,13.47,13.47,1.43%,198105
+2022/7/27,12.95,13.41,12.95,13.31,13.31,-1.19%,141032
+2022/7/28,12.72,12.84,12.53,12.79,12.79,-3.91%,328147
+2022/7/29,12.23,12.42,12.08,12.42,12.42,-2.89%,233000
+2022/8/1,12.64,12.69,12.53,12.65,12.65,1.85%,124251
+2022/8/2,12.05,12.19,11.58,11.78,11.78,-6.88%,552547
+2022/8/3,11.3,11.389,10.69,10.83,10.83,-8.06%,395629
+2022/8/4,10.56,11.11,10.5,10.82,10.82,-0.09%,282607
+2022/8/5,11.17,11.35,10.85,11.1,11.1,2.59%,297024
+2022/8/8,11.43,11.73,11.21,11.23,11.23,1.17%,297474
+2022/8/9,11.34,11.72,11.34,11.56,11.56,2.94%,287627
+2022/8/10,11.55,11.7,11.4,11.58,11.58,0.17%,230828
+2022/8/11,10.99,11.03,10.67,10.89,10.89,-5.96%,352201
+2022/8/12,10.4,10.574,10.25,10.54,10.54,-3.21%,309684
+2022/8/15,10.25,10.36,9.663,9.89,9.89,-6.17%,382057
+2022/8/16,9.85,10.03,9.85,9.99,9.99,1.01%,69994
+2022/8/17,9.82,10,9.64,9.77,9.77,-2.20%,92752
+2022/8/18,9.31,9.46,9.26,9.42,9.42,-3.58%,256517
+2022/8/19,9.2,9.42,9.2,9.31,9.31,-1.17%,100574
+2022/8/22,9.16,9.26,9.046,9.21,9.21,-1.07%,129164
+2022/8/23,8.94,8.98,8.58,8.7,8.7,-5.54%,275541
+2022/8/24,8.37,8.58,8.21,8.55,8.55,-1.72%,216328
+2022/8/25,8.03,8.06,7.89,7.97,7.97,-6.78%,549615
+2022/8/26,8,8,7.92,7.92,7.92,-0.63%,282018
+2022/8/29,7.9,8.07,7.813,7.86,7.86,-0.76%,449409
+2022/8/30,7.48,7.48,6.75,7.2,7.2,-8.40%,1201488
+2022/8/31,7.29,7.95,7.24,7.84,7.84,8.89%,649450
+2022/9/1,8.48,8.846,8.4,8.73,8.73,11.35%,997036
+2022/9/2,9.02,9.04,8.75,8.78,8.78,0.57%,403482
+2022/9/6,8.03,8.09,7.77,7.99,7.99,-9.00%,533557
+2022/9/7,8.55,8.68,8.1,8.25,8.25,3.25%,348294
+2022/9/8,8.45,8.88,8.45,8.78,8.78,6.42%,263833
+2022/9/9,8.47,8.75,8.47,8.63,8.63,-1.71%,236609
+2022/9/12,9.13,9.64,9.13,9.55,9.55,10.66%,520077
+2022/9/13,9.8,9.91,9.66,9.75,9.75,2.09%,346276
+2022/9/14,9.58,9.65,9.16,9.39,9.39,-3.69%,471985
+2022/9/15,9.26,9.26,9,9.14,9.14,-2.66%,110258
+2022/9/16,8.86,9.09,8.69,9.07,9.07,-0.77%,228036
+2022/9/19,9.07,9.26,9.07,9.18,9.18,1.21%,131718
+2022/9/20,10.2,10.5,10.165,10.25,10.25,11.66%,500524
+2022/9/21,10.1,10.15,9.74,10.05,10.05,-1.95%,246892
+2022/9/22,9.86,10.09,9.86,9.94,9.94,-1.09%,127460
+2022/9/23,10.25,10.47,10.12,10.27,10.27,3.32%,804818
+2022/9/26,9.99,10.2,9.99,10.05,10.05,-2.14%,182744
+2022/9/27,10.02,10.407,10.02,10.39,10.39,3.38%,145576
+2022/9/28,9.68,9.685,9.29,9.58,9.58,-7.80%,244220
+2022/9/29,9.13,9.182,8.69,8.96,8.96,-6.47%,443971
+2022/9/30,8.92,9.51,8.9,9.04,9.04,0.89%,93677
+2022/10/3,9.08,9.26,8.973,9.14,9.14,1.11%,205213
+2022/10/4,9.96,10.399,9.95,10.35,10.35,13.24%,195705
+2022/10/5,10.08,10.23,9.96,10.1,10.1,-2.42%,172951
+2022/10/6,9.73,9.93,9.55,9.69,9.69,-4.06%,212388
+2022/10/7,9.55,9.82,9.55,9.7,9.7,0.10%,98339
+2022/10/10,9.34,9.39,9.01,9.2,9.2,-5.15%,127496
+2022/10/11,9.35,9.48,9.145,9.34,9.34,1.52%,197610
+2022/10/12,9.16,9.24,8.98,9.09,9.09,-2.68%,149000
+2022/10/13,8.87,8.89,8.67,8.69,8.69,-4.40%,155477
+2022/10/14,9.19,9.35,9.041,9.21,9.21,5.98%,373737
+2022/10/17,8.99,9.03,8.8,8.83,8.83,-4.13%,212470
+2022/10/18,9.32,9.494,9.01,9.19,9.19,4.08%,181114
+2022/10/19,9.1,9.21,8.65,8.95,8.95,-2.61%,145103
+2022/10/20,8.88,8.89,8.66,8.71,8.71,-2.68%,113171
+2022/10/21,8.7,9,8.668,8.81,8.81,1.15%,95286
+2022/10/24,8.73,8.81,8.422,8.48,8.48,-3.75%,117499
+2022/10/25,8.36,8.45,8.25,8.35,8.35,-1.53%,120621
+2022/10/26,8.09,8.19,7.94,8.09,8.09,-3.11%,191126
+2022/10/27,7.82,7.9,7.64,7.75,7.75,-4.20%,148949
+2022/10/28,7.64,7.72,7.524,7.71,7.71,-0.52%,73471
+2022/10/31,7.09,7.13,6.935,7.1,7.1,-7.91%,433402
+2022/11/1,7.22,7.45,7.21,7.41,7.41,4.37%,112161
+2022/11/2,7.48,8.01,7.415,7.67,7.67,3.51%,398336
+2022/11/3,7.44,7.55,7.31,7.37,7.37,-3.91%,188224
+2022/11/4,7.71,7.925,7.661,7.72,7.72,4.75%,262782
+2022/11/7,7.62,8.17,7.53,7.57,7.57,-1.94%,479035
+2022/11/8,7.6,7.79,7.6,7.7,7.7,1.72%,204239
+2022/11/9,7.76,7.97,7.76,7.9,7.9,2.60%,191530
+2022/11/10,7.8,7.98,7.61,7.89,7.89,-0.13%,196946
+2022/11/11,8.12,8.29,8.11,8.2,8.2,3.93%,228730
+2022/11/14,8.2,8.3,8.19,8.2,8.2,0.00%,191655
+2022/11/15,7.9,8.1,7.69,7.71,7.71,-5.98%,915772
+2022/11/16,7.71,7.71,7.21,7.35,7.35,-4.67%,341188
+2022/11/17,7.12,7.3,7.11,7.19,7.19,-2.18%,226008
+2022/11/18,7.05,7.19,7.05,7.09,7.09,-1.39%,111020
+2022/11/21,7.21,7.38,7.15,7.37,7.37,3.95%,230457
+2022/11/22,7.02,7.08,6.82,7.07,7.07,-4.07%,400549
+2022/11/23,7.19,7.42,7.19,7.38,7.38,4.38%,316880
+2022/11/25,7.69,7.88,7.68,7.82,7.82,5.96%,365450
+2022/11/28,7.73,7.8,7.52,7.66,7.66,-2.05%,547602
+2022/11/29,7.38,7.6,7.25,7.54,7.54,-1.57%,152273
+2022/11/30,7.73,7.94,7.722,7.86,7.86,4.24%,217710
+2022/12/1,7.7,7.765,7.55,7.71,7.71,-1.91%,258618
+2022/12/2,7.61,7.7,7.59,7.7,7.7,-0.13%,126685
+2022/12/5,7.88,8,7.88,7.97,7.97,3.51%,526042
+2022/12/6,8.12,8.469,8.06,8.44,8.44,5.90%,793612
+2022/12/7,8.25,8.45,8.25,8.4,8.4,-0.47%,155204
+2022/12/8,8.81,9.04,8.79,9.01,9.01,7.26%,236223
+2022/12/9,9.08,9.32,9.08,9.19,9.19,2.00%,183485
+2022/12/12,8.54,8.85,8.402,8.74,8.74,-4.90%,299889
+2022/12/13,9.04,9.35,9.04,9.29,9.29,6.29%,426497
+2022/12/14,9.65,9.841,9.65,9.82,9.82,5.71%,275932
+2022/12/15,10.07,10.22,9.69,9.76,9.76,-0.61%,507852
+2022/12/16,9.17,9.32,8.81,9.03,9.03,-7.48%,230284
+2022/12/19,8.97,9.04,8.82,8.85,8.85,-1.99%,295838
+2022/12/20,9.74,10.01,9.74,9.98,9.98,12.77%,326431
+2022/12/21,10.25,10.33,9.87,9.98,9.98,0.00%,219640
+2022/12/22,9.51,9.84,9.487,9.74,9.74,-2.40%,204291
+2022/12/23,9.56,9.63,9.35,9.46,9.46,-2.87%,251450
+2022/12/27,9.49,9.7,9.42,9.5,9.5,0.42%,465809
+2022/12/28,9.42,9.601,9.36,9.45,9.45,-0.53%,102649
+2022/12/29,9.34,9.46,9.33,9.4,9.4,-0.53%,92953
+2022/12/30,9.24,9.341,9.12,9.19,9.19,-2.23%,147995
+2023/1/3,9.01,9.18,8.75,8.82,8.82,-4.03%,75039
+2023/1/4,9.01,9.28,9.01,9.25,9.25,4.88%,45173
+2023/1/5,9.373,9.555,9.361,9.51,9.51,2.81%,56236
+2023/1/6,9.67,10.28,9.5,10.04,10.04,5.57%,83703
+2023/1/9,10.1,10.1,9.491,9.74,9.74,-2.99%,56140
+2023/1/10,9.15,9.18,9.01,9.12,9.12,-6.37%,48804
+2023/1/11,9.08,9.17,8.97,8.98,8.98,-1.54%,44347
+2023/1/12,9.08,9.308,8.943,9.09,9.09,1.22%,53492
+2023/1/13,9.22,9.44,9.22,9.36,9.36,2.97%,115512
+2023/1/17,9.5,9.55,9.4,9.41,9.41,0.53%,71091
+2023/1/18,9.09,9.28,8.88,8.94,8.94,-4.99%,65911
+2023/1/19,8.72,8.859,8.66,8.775,8.775,-1.85%,123186
+2023/1/20,8.951,9.15,8.885,8.95,8.95,1.99%,72846
+2023/1/23,8.8,8.8,8.61,8.64,8.64,-3.46%,100711
+2023/1/24,8.57,8.63,8.4,8.44,8.44,-2.31%,44569
+2023/1/25,8.49,8.54,8.42,8.45,8.45,0.12%,31239
+2023/1/26,8.24,8.24,8.1,8.12,8.12,-3.91%,134799
+2023/1/27,8.23,8.75,8.21,8.27,8.27,1.85%,144057
+2023/1/30,8.03,8.17,7.9,8,8,-3.26%,283419
+2023/1/31,7.73,7.98,7.66,7.8,7.8,-2.50%,208880
+2023/2/1,7.6,7.715,7.53,7.53,7.53,-3.46%,514813
+2023/2/2,7.46,7.54,7.3,7.31,7.31,-2.92%,486403
+2023/2/3,7.28,7.33,7.1,7.11,7.11,-2.74%,393375
+2023/2/6,6.9,7.04,6.75,6.8,6.8,-4.36%,630117
+2023/2/7,6.89,7.4,6.86,7.16,7.16,5.29%,905502
+2023/2/8,7.5,7.8,7.441,7.62,7.62,6.42%,752696
+2023/2/9,7.44,7.45,7.06,7.12,7.12,-6.56%,766456
+2023/2/10,7.2,7.384,7.2,7.23,7.23,1.54%,276611
+2023/2/13,7.08,7.242,6.95,7,7,-3.18%,960678
+2023/2/14,6.75,7,6.72,6.73,6.73,-3.86%,842241
+2023/2/15,6.58,6.72,6.3,6.53,6.53,-2.97%,756223
+2023/2/16,6.62,6.85,6.58,6.75,6.75,3.37%,840670
+2023/2/17,6.62,6.7,6.55,6.6,6.6,-2.22%,548993
+2023/2/21,7.09,7.15,7.01,7.06,7.06,6.97%,1311989
+2023/2/22,7.27,7.365,7.25,7.29,7.29,3.26%,958538
+2023/2/23,7.76,8.04,7.76,7.96,7.96,9.19%,1596966
+2023/2/24,8.01,8.07,7.9,7.95,7.95,-0.13%,629931
+2023/2/27,7.99,8.15,7.901,8.15,8.15,2.52%,574194
+2023/2/28,8.845,9.21,8.8,9.05,9.05,11.04%,1039730
+2023/3/1,8.78,8.98,8.75,8.82,8.82,-2.54%,860361
+2023/3/2,8.825,8.985,8.74,8.98,8.98,1.81%,461512
+2023/3/3,9.34,9.4,9.29,9.39,9.39,4.57%,406298
+2023/3/6,9.44,9.69,9.11,9.15,9.15,-2.56%,407563
+2023/3/7,9.07,9.35,9.03,9.18,9.18,0.33%,448298
+2023/3/8,9.46,9.68,9.46,9.6,9.6,4.58%,407882
+2023/3/9,10,10.05,9.85,9.92,9.92,3.33%,599150
+2023/3/10,10.04,10.27,10.04,10.19,10.19,2.72%,414339
+2023/3/13,10.39,10.44,10.2,10.26,10.26,0.69%,313523
+2023/3/14,10.52,10.72,10.46,10.57,10.57,3.02%,400436
+2023/3/15,10.04,10.12,9.505,9.69,9.69,-8.33%,902689
+2023/3/16,9.7,9.98,9.65,9.98,9.98,2.99%,330916
+2023/3/17,9.94,10,9.795,9.97,9.97,-0.10%,288819
+2023/3/20,9.68,9.71,9.442,9.5,9.5,-4.71%,456309
+2023/3/21,9.24,9.33,9.12,9.31,9.31,-2.00%,362189
+2023/3/22,9.1,9.54,9.1,9.49,9.49,1.93%,291776
+2023/3/23,9.89,10.2,9.88,10.19,10.19,7.38%,293869
+2023/3/24,9.78,9.88,9.601,9.76,9.76,-4.22%,260021
+2023/3/27,9.5,9.62,9.43,9.45,9.45,-3.18%,152934
+2023/3/28,9.29,9.515,9.24,9.46,9.46,0.11%,132872
+2023/3/29,9.86,10.09,9.86,10.02,10.02,5.92%,276991
+2023/3/30,9.71,9.94,9.57,9.65,9.65,-3.69%,195351
+2023/3/31,9.83,10.1,9.83,10.1,10.1,4.66%,136239
+2023/4/3,10.02,10.1,9.93,10.01,10.01,-0.89%,148999
+2023/4/4,10.2,10.35,10.2,10.31,10.31,3.00%,196680
+2023/4/5,10.3,10.3,10.02,10.02,10.02,-2.81%,80396
+2023/4/6,9.84,9.865,9.68,9.81,9.81,-2.10%,524772
+2023/4/10,9.7,10,9.68,9.91,9.91,1.02%,298000
+2023/4/11,9.54,9.54,9.21,9.28,9.28,-6.36%,366190
+2023/4/12,9.35,9.47,9.215,9.41,9.41,1.40%,358051
+2023/4/13,9.21,9.4,9.13,9.37,9.37,-0.43%,162112
+2023/4/14,9.34,9.36,9.17,9.19,9.19,-1.92%,493507
+2023/4/17,9.1,9.11,8.95,8.96,8.96,-2.50%,376946
+2023/4/18,8.77,8.77,8.34,8.62,8.62,-3.79%,700608
+2023/4/19,9,9.2,9,9.16,9.16,6.26%,194803
+2023/4/20,9.2,9.3,9.17,9.25,9.25,0.98%,65087
+2023/4/21,9.27,9.27,9.1,9.16,9.16,-0.97%,56345
+2023/4/24,8.85,8.85,8.72,8.78,8.78,-4.15%,181920
+2023/4/25,8.8,8.8,8.7,8.76,8.76,-0.23%,222457
+2023/4/26,8.77,8.854,8.77,8.82,8.82,0.68%,108205
+2023/4/27,9.07,9.075,8.79,8.85,8.85,0.34%,157798
+2023/4/28,8.79,8.79,8.655,8.76,8.76,-1.02%,127444
+2023/5/1,8.88,9.05,8.71,8.78,8.78,0.23%,124344
+2023/5/2,8.52,8.52,8.23,8.28,8.28,-5.69%,286230
+2023/5/3,8.32,8.5,8.32,8.45,8.45,2.05%,231073
+2023/5/4,8.13,8.13,7.805,7.93,7.93,-6.15%,563359
+2023/5/5,8.24,8.32,8.18,8.3,8.3,4.67%,69698
+2023/5/8,8.39,8.4,8.3,8.35,8.35,0.60%,233221
+2023/5/9,8.95,8.99,8.882,8.99,8.99,7.66%,233067
+2023/5/10,8.54,8.75,8.51,8.6,8.6,-4.34%,87450
+2023/5/11,8.07,8.16,8.01,8.09,8.09,-5.93%,191820
+2023/5/12,7.72,7.741,7.65,7.72,7.72,-4.57%,281103
+2023/5/15,7.4,7.4,7.094,7.29,7.29,-5.57%,364483
+2023/5/16,7.36,7.41,7.2,7.22,7.22,-0.96%,188962
+2023/5/17,7.15,7.27,7.07,7.22,7.22,0.00%,311409
+2023/5/18,7.46,7.52,7.4,7.49,7.49,3.74%,131987
+2023/5/19,7.31,7.44,7.31,7.41,7.41,-1.07%,62796
+2023/5/22,7.39,7.4,7.28,7.39,7.39,-0.27%,100027
+2023/5/23,7.13,7.15,7.05,7.09,7.09,-4.06%,181083
+2023/5/24,6.64,6.64,6.49,6.56,6.56,-7.48%,668055
+2023/5/25,6.23,6.48,6.15,6.44,6.44,-1.83%,494840
+2023/5/26,6.44,6.608,6.44,6.57,6.57,2.02%,204948
+2023/5/30,6.28,6.31,6.04,6.08,6.08,-7.46%,515864
+2023/5/31,5.63,5.79,5.58,5.78,5.78,-4.93%,841283
+2023/6/1,5.83,5.85,5.79,5.84,5.84,1.04%,314252
+2023/6/2,6.1,6.19,6.09,6.14,6.14,5.14%,295768
+2023/6/5,6.58,6.6,6.45,6.55,6.55,6.68%,191985
+2023/6/6,6.65,6.661,6.5,6.55,6.55,0.00%,242719
+2023/6/7,6.15,6.16,6.065,6.14,6.14,-6.26%,320989
+2023/6/8,6.2,6.43,6.17,6.37,6.37,3.75%,315382
+2023/6/9,6.35,6.38,6.292,6.33,6.33,-0.63%,141498
+2023/6/12,6.09,6.23,6.04,6.19,6.19,-2.21%,205436
+2023/6/13,6.33,6.38,6.221,6.3,6.3,1.78%,309638
+2023/6/14,6.46,6.48,6.37,6.4,6.4,1.59%,258113
+2023/6/15,6.4,6.62,6.25,6.34,6.34,-0.94%,274532
+2023/6/16,6.17,6.17,6.05,6.14,6.14,-3.15%,408732
+2023/6/20,6.08,6.16,5.989,6.16,6.16,0.33%,268547
+2023/6/21,6.12,6.18,6.02,6.12,6.12,-0.65%,339756
+2023/6/22,6.19,6.211,6.16,6.17,6.17,0.82%,164163
+2023/6/23,6.16,6.179,6.055,6.16,6.16,-0.16%,131644
+2023/6/26,5.98,6,5.85,5.92,5.92,-3.90%,291716
+2023/6/27,5.65,5.72,5.58,5.66,5.66,-4.39%,544478
+2023/6/28,5.6,5.6,5.481,5.57,5.57,-1.59%,299123
+2023/6/29,5.57,5.71,5.561,5.61,5.61,0.72%,385301
+2023/6/30,5.61,5.61,5.54,5.55,5.55,-1.07%,721151
+2023/7/3,5.31,5.31,5.17,5.17,5.17,-6.85%,375902
+2023/7/5,4.95,5.08,4.88,5.05,5.05,-2.32%,654867
+2023/7/6,5.1,5.33,4.95,5.2,5.2,2.97%,459240
+2023/7/7,5.07,5.08,5,5.01,5.01,-3.65%,231496
+2023/7/10,5.1,5.13,4.95,5.04,5.04,0.60%,301160
+2023/7/11,5.2,5.29,4.95,5.22,5.22,3.57%,228036
+2023/7/12,5.4,5.48,5.28,5.37,5.37,2.87%,452350
+2023/7/13,5.21,5.21,5.145,5.17,5.17,-3.72%,370629
+2023/7/14,5.15,5.15,5.05,5.08,5.08,-1.74%,141949
+2023/7/17,4.87,4.934,4.81,4.84,4.84,-4.72%,696368
+2023/7/18,4.76,4.78,4.585,4.61,4.61,-4.75%,635428
+2023/7/19,4.6,4.6,4.48,4.5,4.5,-2.39%,631183
+2023/7/20,4.63,4.78,4.56,4.73,4.73,5.11%,1202704
+2023/7/21,4.75,4.77,4.71,4.73,4.73,0.00%,537400
+2023/7/24,4.66,4.67,4.49,4.56,4.56,-3.59%,564138
+2023/7/25,4.6,4.83,4.6,4.79,4.79,5.04%,875311
+2023/7/26,4.95,5,4.87,4.87,4.87,1.67%,834421
+2023/7/27,4.88,4.95,4.73,4.8,4.8,-1.44%,338834
+2023/7/28,4.72,4.8,4.7,4.76,4.76,-0.83%,297107
+2023/7/31,4.91,4.95,4.89,4.95,4.95,3.99%,326372
+2023/8/1,4.95,5.04,4.93,4.95,4.95,0.00%,289859
+2023/8/2,4.91,4.91,4.77,4.82,4.82,-2.63%,384301
+2023/8/3,4.85,4.9,4.85,4.89,4.89,1.45%,91205
+2023/8/4,4.89,4.905,4.844,4.89,4.89,0.00%,228589
+2023/8/7,4.92,5.25,4.916,5.21,5.21,6.54%,491663
+2023/8/8,5.13,5.13,4.99,5.07,5.07,-2.69%,289791
+2023/8/9,5.11,5.11,5.03,5.06,5.06,-0.20%,112733
+2023/8/10,5.13,5.24,5.13,5.22,5.22,3.16%,245950
+2023/8/11,5.28,5.37,5.231,5.33,5.33,2.11%,195434
+2023/8/14,5.3,5.38,5.3,5.34,5.34,0.19%,173418
+2023/8/15,5.53,5.609,5.53,5.59,5.59,4.68%,545762
+2023/8/16,5.89,5.89,5.61,5.66,5.66,1.25%,808096
+2023/8/17,5.6,5.6,5.43,5.45,5.45,-3.71%,388884
+2023/8/18,5.33,5.35,5.25,5.33,5.33,-2.20%,328426
+2023/8/21,5.17,5.17,5.02,5.09,5.09,-4.50%,409050
+2023/8/22,4.99,4.99,4.92,4.94,4.94,-2.95%,191892
+2023/8/23,4.86,4.89,4.76,4.83,4.83,-2.23%,358994
+2023/8/24,5,5.06,4.98,5.06,5.06,4.76%,222438
+2023/8/25,5.02,5.02,4.9,4.94,4.94,-2.37%,171267
+2023/8/28,4.94,5.05,4.94,4.97,4.97,0.61%,92984
+2023/8/29,5.2,5.23,5.05,5.05,5.05,1.61%,181389
+2023/8/30,4.97,4.97,4.87,4.88,4.88,-3.37%,231563
+2023/8/31,4.88,4.93,4.88,4.89,4.89,0.20%,150209
+2023/9/1,4.85,4.89,4.85,4.86,4.86,-0.61%,170964
+2023/9/5,4.87,4.94,4.86,4.9,4.9,0.82%,149654
+2023/9/6,5,5.088,4.975,5.07,5.07,3.47%,143859
+2023/9/7,5.22,5.33,5.15,5.24,5.24,3.35%,243400
+2023/9/8,5.38,5.38,5.28,5.3,5.3,1.15%,159547
+2023/9/11,5.19,5.19,5.07,5.1,5.1,-3.77%,298999
+2023/9/12,5.26,5.295,5.22,5.27,5.27,3.33%,199689
+2023/9/13,5.36,5.38,5.28,5.3,5.3,0.57%,287028
+2023/9/14,5.38,5.46,5.363,5.46,5.46,3.02%,204580
+2023/9/15,5.51,5.53,5.45,5.48,5.48,0.37%,111101
+2023/9/18,5.64,5.695,5.629,5.67,5.67,3.47%,308798
+2023/9/19,5.75,5.82,5.69,5.7,5.7,0.53%,746905
+2023/9/20,5.57,5.57,5.42,5.46,5.46,-4.21%,225462
+2023/9/21,5.41,5.41,5.34,5.37,5.37,-1.65%,241996
+2023/9/22,5.54,5.6,5.52,5.53,5.53,2.98%,175294
+2023/9/25,5.61,5.65,5.555,5.59,5.59,1.08%,195375
+2023/9/26,5.6,5.65,5.52,5.54,5.54,-0.89%,152229
+2023/9/27,5.5,5.65,5.47,5.53,5.53,-0.18%,733298
+2023/9/28,5.33,5.37,5.23,5.37,5.37,-2.89%,295047
+2023/9/29,5.49,5.49,5.42,5.49,5.49,2.23%,184761
+2023/10/2,5.62,5.64,5.57,5.63,5.63,2.55%,580819
+2023/10/3,5.69,5.71,5.55,5.59,5.59,-0.71%,353841
+2023/10/4,5.54,5.65,5.49,5.55,5.55,-0.72%,238189
+2023/10/5,5.69,5.75,5.67,5.75,5.75,3.60%,299235
+2023/10/6,5.85,5.98,5.81,5.91,5.91,2.78%,554142
+2023/10/9,6.05,6.08,5.92,5.97,5.97,1.02%,238050
+2023/10/10,5.74,5.78,5.58,5.67,5.67,-5.03%,237160
+2023/10/11,5.66,5.78,5.64,5.78,5.78,1.94%,254872
+2023/10/12,5.66,5.685,5.57,5.6,5.6,-3.11%,272028
+2023/10/13,5.6,5.875,5.6,5.87,5.87,4.82%,498065
+2023/10/16,5.87,5.87,5.77,5.81,5.81,-1.02%,140684
+2023/10/17,5.97,6.09,5.97,6.09,6.09,4.82%,347336
+2023/10/18,5.95,5.95,5.81,5.83,5.83,-4.27%,165919
+2023/10/19,5.69,5.73,5.6,5.67,5.67,-2.74%,288302
+2023/10/20,5.75,5.78,5.71,5.76,5.76,1.59%,198500
+2023/10/23,5.6,5.65,5.47,5.54,5.54,-3.82%,766700
+2023/10/24,5.45,5.45,5.32,5.41,5.41,-2.35%,425694
+2023/10/25,5.3,5.37,5.25,5.29,5.29,-2.22%,327160
+2023/10/26,5.1,5.24,5.075,5.18,5.18,-2.08%,393686
+2023/10/27,5.07,5.12,5.04,5.06,5.06,-2.32%,128458
+2023/10/30,4.98,4.98,4.86,4.94,4.94,-2.37%,245065
+2023/10/31,5,5.09,4.96,5.01,5.01,1.42%,142953
+2023/11/1,4.86,4.86,4.79,4.8,4.8,-4.19%,175033
+2023/11/2,5,5.09,4.94,5.01,5.01,4.38%,237491
+2023/11/3,5.17,5.23,5.13,5.15,5.15,2.79%,132779
+2023/11/6,5.26,5.28,5.19,5.27,5.27,2.33%,100417
+2023/11/7,5.2,5.23,5.16,5.2,5.2,-1.33%,75791
+2023/11/8,5.28,5.4,5.275,5.4,5.4,3.85%,273629
+2023/11/9,5.58,5.8,5.58,5.8,5.8,7.41%,442515
+2023/11/10,5.8,5.8,5.668,5.7,5.7,-1.72%,62181
+2023/11/13,5.81,5.98,5.81,5.95,5.95,4.39%,413305
+2023/11/14,5.97,5.97,5.91,5.93,5.93,-0.34%,122274
+2023/11/15,6.12,6.21,6.07,6.15,6.15,3.71%,301929
+2023/11/16,6.43,6.468,6.35,6.44,6.44,4.72%,449332
+2023/11/17,6.45,6.46,6.39,6.42,6.42,-0.31%,86971
+2023/11/20,6.41,6.46,6.4,6.42,6.42,0.00%,128963
+2023/11/21,6.5,6.64,6.45,6.55,6.55,2.02%,252887
+2023/11/22,6.6,6.68,6.54,6.62,6.62,1.07%,112175
+2023/11/24,7.26,7.6,7.02,7.52,7.52,13.60%,870321
+2023/11/27,7.71,7.85,7.65,7.77,7.77,3.32%,441962
+2023/11/28,7.83,7.85,7.66,7.8,7.8,0.39%,325069
+2023/11/29,8.3,8.75,8.255,8.71,8.71,11.67%,570492
+2023/11/30,9.48,9.48,8.9,9.33,9.33,7.12%,840413
+2023/12/1,9.62,10.15,9.62,10.04,10.04,7.61%,928001
+2023/12/4,9.62,9.72,8.97,9.34,9.34,-6.97%,1482445
+2023/12/5,7.56,8.49,7.27,8.3,8.3,-11.13%,813148
+2023/12/6,7.91,8.35,7.82,8.23,8.23,-0.84%,394736
+2023/12/7,7.9,8.5,7.82,8.34,8.34,1.34%,305531
+2023/12/8,8.66,8.7,8.581,8.7,8.7,4.32%,202623
+2023/12/11,8.8,8.8,8.51,8.6,8.6,-1.15%,179969
+2023/12/12,8.77,9.49,8.7,9.44,9.44,9.77%,547877
+2023/12/13,8.85,8.99,8.808,8.87,8.87,-6.04%,139255
+2023/12/14,9.17,9.25,9.11,9.24,9.24,4.17%,230061
+2023/12/15,9.47,9.99,9.47,9.92,9.92,7.36%,351320
+2023/12/18,10.39,10.73,10.32,10.6,10.6,6.85%,455972
+2023/12/19,10.3,10.3,9.51,9.78,9.78,-7.74%,319225
+2023/12/20,9.89,10.119,9.809,10.04,10.04,2.66%,173961
+2023/12/21,10.16,10.16,9.91,9.97,9.97,-0.70%,263245
+2023/12/22,10.15,10.61,10.09,10.44,10.44,4.71%,317483
+2023/12/26,10.42,10.47,10.35,10.4,10.4,-0.38%,192995
+2023/12/27,10.63,10.93,10.63,10.87,10.87,4.52%,266044
+2023/12/28,11.1,11.69,11.09,11.65,11.65,7.18%,343732
+2023/12/29,11.73,11.78,11.55,11.56,11.56,-0.77%,169026
+2024/1/2,11.4,11.4,10.355,10.62,10.62,-8.13%,485702
+2024/1/3,10.6,10.6,9.93,10.14,10.14,-4.52%,366434
+2024/1/4,10.48,11,10.415,10.9,10.9,7.50%,209533
+2024/1/5,10.8,10.83,10.52,10.61,10.61,-2.66%,124293
+2024/1/8,9.75,9.878,9.582,9.61,9.61,-9.43%,250853
+2024/1/9,9.11,9.176,9,9,9,-6.35%,436478
+2024/1/10,9.26,9.61,9.26,9.55,9.55,6.11%,221804
+2024/1/11,9.43,9.5,9.31,9.44,9.44,-1.15%,199566
+2024/1/12,9.57,9.6,9.43,9.5,9.5,0.64%,85801
+2024/1/16,9.58,9.9,9.54,9.77,9.77,2.84%,224896
+2024/1/17,10,10.327,9.95,10.06,10.06,2.97%,279928
+2024/1/18,10.88,11.3,10.76,11.19,11.19,11.23%,336657
+2024/1/19,11.11,11.238,11.01,11.05,11.05,-1.25%,163796
+2024/1/22,10.81,10.81,10.43,10.43,10.43,-5.61%,209261
+2024/1/23,10.45,10.78,10.45,10.72,10.72,2.78%,200127
+2024/1/24,11.14,11.87,11.14,11.75,11.75,9.61%,412732
+2024/1/25,11.29,11.414,11.1,11.1,11.1,-5.53%,211928
+2024/1/26,11.06,11.21,11.05,11.06,11.06,-0.36%,101400
+2024/1/29,10.68,10.95,10.63,10.75,10.75,-2.80%,364277
+2024/1/30,10.85,11.06,10.81,10.98,10.98,2.14%,193905
+2024/1/31,11.1,11.3,11,11.24,11.24,2.37%,134935
+2024/2/1,11.06,11.25,11,11.11,11.11,-1.16%,137762
+2024/2/2,11.12,11.28,11.12,11.17,11.17,0.54%,65500
+2024/2/5,11.79,11.97,11.77,11.81,11.81,5.73%,223008
+2024/2/6,12.5,12.66,12.46,12.64,12.64,7.03%,251532
+2024/2/7,12.19,12.2,11.65,11.8,11.8,-6.65%,275409
+2024/2/8,12.27,12.64,12.2,12.55,12.55,6.36%,414892
+2024/2/9,12.68,12.77,12.26,12.35,12.35,-1.59%,139123
+2024/2/12,12.45,12.5,12.23,12.5,12.5,1.21%,84595
+2024/2/13,12.77,12.77,12.205,12.26,12.26,-1.92%,90173
+2024/2/14,12.5,12.96,12.454,12.75,12.75,4.00%,129617
+2024/2/15,12.74,12.9,12.74,12.79,12.79,0.31%,80589
+2024/2/16,12.95,12.95,12.8,12.82,12.82,0.23%,48267
+2024/2/20,12.76,12.76,12.5,12.5,12.5,-2.50%,85397
+2024/2/21,12.9,13.05,12.8,12.95,12.95,3.60%,113351
+2024/2/22,13.34,13.8,13.34,13.51,13.51,4.32%,191577
+2024/2/23,14.12,14.4,14.02,14.337,14.337,6.12%,189724
+2024/2/26,13.93,13.93,13.57,13.733,13.733,-4.21%,220325
+2024/2/27,14.19,14.5,14.19,14.45,14.45,5.22%,136191
+2024/2/28,15.11,15.3,14.93,15.03,15.03,4.01%,183102
+2024/2/29,15.24,15.27,14.98,15.25,15.25,1.46%,189641
+2024/3/1,15.94,16.3,15.6,16.1,16.1,5.57%,263708
+2024/3/4,16.49,16.5,16.1,16.23,16.23,0.81%,215930
+2024/3/5,15.58,15.75,15.2,15.75,15.75,-2.96%,392457
+2024/3/6,15,15.68,14.85,15.57,15.57,-1.14%,273322
+2024/3/7,16.38,16.45,16.08,16.43,16.43,5.52%,171482
+2024/3/8,16.7,16.99,16.65,16.84,16.84,2.50%,141138
+2024/3/11,16.3,16.45,15.801,16.04,16.04,-4.75%,151599
+2024/3/12,16.43,16.61,16.224,16.48,16.48,2.74%,228552
+2024/3/13,16.64,16.65,16.12,16.25,16.25,-1.40%,121514
+2024/3/14,16.14,16.27,15.9,16.06,16.06,-1.17%,162957
+2024/3/15,16.1,16.1,15.56,15.69,15.69,-2.30%,204527
+2024/3/18,16.55,16.8,16.12,16.19,16.19,3.19%,262357
+2024/3/19,15.73,15.82,15.05,15.49,15.49,-4.32%,732163
+2024/3/20,14.86,14.86,14.42,14.68,14.68,-5.23%,599738
+2024/3/21,15.39,15.47,15.08,15.27,15.27,4.02%,513817
+2024/3/22,15,15.01,14.71,14.73,14.73,-3.54%,190434
+2024/3/25,13.99,14.1,13.881,14.07,14.07,-4.48%,311498
+2024/3/26,13.11,13.38,12.86,13.38,13.38,-4.90%,858995
+2024/3/27,12.95,13.49,12.92,13.35,13.35,-0.22%,384357
+2024/3/28,13.76,13.88,13.615,13.86,13.86,3.82%,476389
+2024/4/1,13.94,14.045,13.76,13.89,13.89,0.22%,241704
+2024/4/2,12.9,12.97,12.64,12.7,12.7,-8.57%,241621
+2024/4/3,13.33,13.46,13.17,13.32,13.32,4.88%,215861
+2024/4/4,13.08,13.08,12.38,12.71,12.71,-4.58%,165407
+2024/4/5,12.69,12.91,12.56,12.85,12.85,1.10%,114366
+2024/4/8,12.84,12.84,12.32,12.51,12.51,-2.65%,169435
+2024/4/9,12.67,12.9,12.41,12.78,12.78,2.16%,296454
+2024/4/10,13.3,13.61,13.3,13.5,13.5,5.63%,338015
+2024/4/11,13.8,14,13.5,13.54,13.54,0.30%,160171
+2024/4/12,13.7,13.77,13.51,13.67,13.67,0.96%,132152
+2024/4/15,13.49,13.69,13.2,13.56,13.56,-0.80%,126035
+2024/4/16,13.6,13.74,13.36,13.4,13.4,-1.18%,84186
+2024/4/17,13.92,13.92,13.78,13.81,13.81,3.06%,128521
+2024/4/18,13.7,13.7,13.4,13.43,13.43,-2.75%,135429
+2024/4/19,13.5,13.699,13.5,13.61,13.61,1.34%,89246
+2024/4/22,13.16,13.395,12.9,13.03,13.03,-4.26%,594862
+2024/4/23,13.04,13.4,13.04,13.4,13.4,2.84%,180513
+2024/4/24,13.1,13.26,12.87,13.16,13.16,-1.79%,423369
+2024/4/25,12.83,13.115,12.77,13.02,13.02,-1.06%,149797
+2024/4/26,12.82,12.919,12.66,12.82,12.82,-1.54%,119342
+2024/4/29,12.5,12.65,12.43,12.6,12.6,-1.72%,147750
+2024/4/30,12.96,12.96,12.64,12.71,12.71,0.87%,288985
+2024/5/1,12.55,12.77,12.51,12.69,12.69,-0.16%,77899
+2024/5/2,13.1,13.51,13.08,13.46,13.46,6.07%,227220
+2024/5/3,13.52,13.75,13.42,13.45,13.45,-0.07%,77988
+2024/5/6,13.53,13.75,13.51,13.57,13.57,0.89%,67489
+2024/5/7,14.21,14.6,14.15,14.6,14.6,7.59%,209599
+2024/5/8,14.21,14.24,13.76,13.93,13.93,-4.59%,255264
+2024/5/9,13.72,13.81,13.539,13.66,13.66,-1.94%,157901
+2024/5/10,13.59,13.81,13.59,13.74,13.74,0.59%,52367
+2024/5/13,13.33,13.33,13.05,13.27,13.27,-3.42%,155515
+2024/5/14,12.86,13,12.7,12.95,12.95,-2.41%,389286
+2024/5/15,12.56,12.62,12.41,12.62,12.62,-2.55%,366782
+2024/5/16,12.69,12.84,12.62,12.75,12.75,1.03%,189162
+2024/5/17,12.96,12.96,12.65,12.73,12.73,-0.16%,525752
+2024/5/20,12.73,12.85,12.64,12.83,12.83,0.79%,90071
+2024/5/21,12.8,12.8,12.31,12.38,12.38,-3.51%,506716
+2024/5/22,12.29,12.293,12,12.14,12.14,-1.94%,357591
+2024/5/23,12.27,12.39,12.1,12.1,12.1,-0.33%,111512
+2024/5/24,12.39,12.39,12.21,12.26,12.26,1.32%,71152
+2024/5/28,12.04,12.18,11.99,12,12,-2.12%,62976
+2024/5/29,12.01,12.29,11.9,12.08,12.08,0.67%,42228
+2024/5/30,12.2,12.3,12.01,12.16,12.16,0.66%,43196
+2024/5/31,12.35,12.35,11.94,11.94,11.94,-1.81%,28841
+2024/6/3,12.26,12.26,12.02,12.12,12.12,1.51%,108940
+2024/6/4,12.01,12.26,11.99,12.25,12.25,1.07%,34853
+2024/6/5,12.31,12.33,12.01,12.06,12.06,-1.55%,62044
+2024/6/6,12.22,12.22,12.06,12.06,12.06,0.00%,28335
+2024/6/7,11.8,11.95,11.8,11.84,11.84,-1.82%,37785
+2024/6/10,11.58,11.8,11.46,11.46,11.46,-3.21%,264016
+2024/6/11,11.35,11.6,11.29,11.42,11.42,-0.35%,120681
+2024/6/12,11.91,12,11.84,11.94,11.94,4.55%,75449
+2024/6/13,12.1,12.3,11.934,12.12,12.12,1.51%,41460
+2024/6/14,11.96,11.96,11.71,11.77,11.77,-2.89%,41473
+2024/6/17,11.82,11.98,11.77,11.96,11.96,1.61%,45803
+2024/6/18,11.68,11.87,11.68,11.87,11.87,-0.75%,36890
+2024/6/20,11.81,12.11,11.81,11.92,11.92,0.42%,46860
+2024/6/21,11.92,12,11.78,11.78,11.78,-1.17%,19516
+2024/6/24,11.53,11.585,11.43,11.44,11.44,-2.89%,76224
+2024/6/25,11.2,11.462,11.2,11.4,11.4,-0.35%,26215
+2024/6/26,11.8,11.968,11.73,11.8,11.8,3.51%,61909
+2024/6/27,12,12.04,11.85,11.92,11.92,1.02%,83992
+2024/6/28,11.95,12.3,11.95,12.24,12.24,2.68%,76411
+2024/7/1,12.48,12.5,12.332,12.5,12.5,2.12%,125634
+2024/7/2,12.05,12.19,11.71,11.86,11.86,-5.12%,81485
+2024/7/3,11.5,12.002,11.49,12,12,1.18%,27671
+2024/7/5,11.56,11.56,11.3,11.33,11.33,-5.58%,37939
+2024/7/8,11.35,11.627,11.35,11.52,11.52,1.68%,54903
+2024/7/9,11.46,11.66,11.46,11.66,11.66,1.22%,19093
+2024/7/10,11.77,12,11.77,11.98,11.98,2.74%,44339
+2024/7/11,11.86,12.045,11.86,11.94,11.94,-0.33%,20426
+2024/7/12,12.03,12.29,12.02,12.08,12.08,1.17%,19208
+2024/7/15,11.8,11.87,11.66,11.72,11.72,-2.98%,60872
+2024/7/16,11.71,11.71,11.46,11.6,11.6,-1.02%,23425
+2024/7/17,11.63,11.85,11.61,11.69,11.69,0.78%,39919
+2024/7/18,11.79,11.84,11.71,11.8,11.8,0.94%,34070
+2024/7/19,11.85,11.85,11.71,11.76,11.76,-0.34%,26325
+2024/7/22,11.76,11.815,11.7,11.77,11.77,0.09%,35201
+2024/7/23,11.591,11.765,11.49,11.49,11.49,-2.38%,28916
+2024/7/24,11.68,11.93,11.58,11.64,11.64,1.31%,19126
+2024/7/25,11.46,11.475,11.3,11.36,11.36,-2.41%,23222
+2024/7/26,11.2,11.26,11.01,11.06,11.06,-2.64%,105512
+2024/7/29,11.14,11.51,11.11,11.23,11.23,1.54%,39462
+2024/7/30,10.9,10.99,10.78,10.83,10.83,-3.56%,58539
+2024/7/31,11,11.01,10.7,10.72,10.72,-1.02%,10894
+2024/8/1,11,11.04,10.7,10.89,10.89,1.59%,164093
+2024/8/2,11.01,11.01,10.76,10.94,10.94,0.46%,347134
+2024/8/5,11,11,10.6,10.77,10.77,-1.55%,47447
+2024/8/6,10.94,10.98,10.905,10.98,10.98,1.95%,14710
+2024/8/7,10.77,10.89,10.75,10.77,10.77,-1.91%,37129
+2024/8/8,10.78,10.9,10.765,10.9,10.9,1.21%,5947
+2024/8/9,10.9,10.9,10.66,10.71,10.71,-1.74%,7048
+2024/8/12,10.46,10.62,10.46,10.58,10.58,-1.21%,14750
+2024/8/13,10.732,10.9,10.732,10.83,10.83,2.36%,28648
+2024/8/14,10.9,11.07,10.9,10.9,10.9,0.65%,11285
+2024/8/15,10.82,10.82,10.601,10.77,10.77,-1.19%,15715
+2024/8/16,10.83,10.83,10.65,10.69,10.69,-0.74%,23082
+2024/8/19,10.56,10.72,10.42,10.45,10.45,-2.25%,24367
+2024/8/20,10.7,10.78,10.61,10.69,10.69,2.30%,12100
+2024/8/21,10.815,10.815,10.7,10.8,10.8,1.03%,21972
+2024/8/22,10.74,10.74,10.48,10.592,10.592,-1.93%,4244
+2024/8/23,10.6,10.61,10.41,10.41,10.41,-1.72%,10132
+2024/8/26,10.41,10.66,10.41,10.66,10.66,2.40%,11738
+2024/8/27,10.48,10.75,10.48,10.69,10.69,0.28%,13882
+2024/8/28,10.81,10.81,10.63,10.695,10.695,0.05%,8816
+2024/8/29,10.83,11.168,10.83,11.14,11.14,4.16%,15978
+2024/8/30,11.13,11.145,10.88,11.11,11.11,-0.27%,16634
+2024/9/3,10.94,10.94,10.49,10.5,10.5,-5.49%,19692
+2024/9/4,10.5,10.7,10.5,10.62,10.62,1.14%,36307
+2024/9/5,10.726,10.8,10.71,10.74,10.74,1.13%,23898
+2024/9/6,10.75,10.885,10.69,10.74,10.74,0.00%,20499
+2024/9/9,10.56,10.73,10.541,10.57,10.57,-1.58%,9007
+2024/9/10,10.31,10.6,10.31,10.56,10.56,-0.09%,5453
+2024/9/11,10.62,10.75,10.62,10.75,10.75,1.80%,20015
+2024/9/12,10.58,10.655,10.575,10.62,10.62,-1.21%,7198
+2024/9/13,10.32,10.45,10.25,10.27,10.27,-3.30%,18856
+2024/9/16,10.27,10.57,10.27,10.37,10.37,0.97%,3812
+2024/9/17,10.3,10.43,10.3,10.35,10.35,-0.19%,7823
+2024/9/18,10.44,10.7,10.42,10.68,10.68,3.19%,29190
+2024/9/19,10.71,10.82,10.53,10.57,10.57,-1.03%,24229
+2024/9/20,10.63,10.63,10.37,10.4,10.4,-1.61%,2855
+2024/9/23,10.49,10.68,10.49,10.62,10.62,2.12%,24022
+2024/9/24,10.77,10.8,10.46,10.74,10.74,1.13%,30322
+2024/9/25,10.66,10.66,10.48,10.65,10.65,-0.84%,28443
+2024/9/26,10.69,10.77,10.59,10.72,10.72,0.66%,41828
+2024/9/27,10.57,10.57,10.43,10.45,10.45,-2.52%,27040
+2024/9/30,10.65,10.92,10.64,10.74,10.74,2.78%,48959
+2024/10/1,10.28,10.37,10.11,10.19,10.19,-5.12%,252767
+2024/10/2,10.2,10.24,10.02,10.08,10.08,-1.08%,34428
+2024/10/3,10.143,10.35,10.11,10.35,10.35,2.68%,60564
+2024/10/4,10.38,10.45,10.22,10.26,10.26,-0.87%,14136
+2024/10/7,10.06,10.3,10.06,10.22,10.22,-0.39%,16866
+2024/10/8,9.92,9.92,9.62,9.79,9.79,-4.21%,51618
+2024/10/9,9.5,9.53,9.33,9.33,9.33,-4.70%,107267
+2024/10/10,9.42,9.62,9.4,9.54,9.54,2.25%,147663
+2024/10/11,9.46,9.57,9.41,9.41,9.41,-1.36%,16866
+2024/10/14,9.28,9.28,8.99,9.04,9.04,-3.93%,25204
+2024/10/15,8.7,8.7,8.42,8.52,8.52,-5.75%,57559
+2024/10/16,8.01,8.19,8.01,8.1,8.1,-4.93%,80020
+2024/10/17,8.27,8.59,8.204,8.42,8.42,3.95%,254022
+2024/10/18,8.345,8.453,8.201,8.22,8.22,-2.38%,20597
+2024/10/21,8,8.02,7.91,7.93,7.93,-3.53%,286638
+2024/10/22,7.815,8.03,7.775,7.93,7.93,0.00%,66415
+2024/10/23,7.97,8.1,7.965,8.06,8.06,1.64%,30216
+2024/10/24,7.88,7.968,7.83,7.93,7.93,-1.61%,49063
+2024/10/25,7.76,7.9,7.76,7.81,7.81,-1.51%,29841
+2024/10/28,7.63,7.64,7.5,7.53,7.53,-3.59%,38180
+2024/10/29,7.9,7.92,7.75,7.87,7.87,4.52%,32437
+2024/10/30,7.54,7.7,7.42,7.48,7.48,-4.96%,74865
+2024/10/31,7.6,7.63,7.44,7.48,7.48,0.00%,66617
+2024/11/1,7.4,7.53,7.4,7.47,7.47,-0.13%,23432
+2024/11/4,7.52,7.79,7.52,7.78,7.78,4.15%,46025
+2024/11/5,7.8,8.06,7.76,7.85,7.85,0.90%,68234
+2024/11/6,7.77,7.77,7.65,7.65,7.65,-2.55%,33817
+2024/11/7,7.8,7.916,7.8,7.89,7.89,3.14%,32662
+2024/11/8,8.1,8.18,8.02,8.15,8.15,3.30%,49744
+2024/11/11,8.5,8.61,8.43,8.46,8.46,3.80%,97250
+2024/11/12,8.55,8.65,8.28,8.3,8.3,-1.89%,132369
+2024/11/13,8.35,8.51,8.35,8.49,8.49,2.29%,25760
+2024/11/14,8.5,8.5,8.27,8.45,8.45,-0.47%,43973
+2024/11/15,8.39,8.55,8.35,8.5,8.5,0.59%,38064
+2024/11/18,8.02,8.105,7.88,7.99,7.99,-6.00%,149080
+2024/11/19,7.7,7.82,7.5,7.8,7.8,-2.38%,102412
+2024/11/20,7.75,7.75,7.657,7.664,7.664,-1.74%,28568
+2024/11/21,7.5,7.57,7.41,7.5,7.5,-2.14%,77483
+2024/11/22,7.32,7.32,7.2,7.23,7.23,-3.60%,359203
+2024/11/25,7.25,7.5,7.25,7.451,7.451,3.06%,72808
+2024/11/26,7.25,7.41,7.25,7.41,7.41,-0.55%,31949
+2024/11/27,6.99,6.99,6.7,6.8,6.8,-8.23%,428421
+2024/11/29,6.57,6.69,6.51,6.65,6.65,-2.21%,205719
+2024/12/2,6.4,6.44,6.264,6.35,6.35,-4.51%,214471
+2024/12/3,6.27,6.46,6.225,6.35,6.35,0.00%,192346
+2024/12/4,6.35,6.47,6.306,6.44,6.44,1.42%,195709
+2024/12/5,6.53,6.69,6.53,6.62,6.62,2.80%,120855
+2024/12/6,6.48,6.51,6.46,6.49,6.49,-1.96%,58416
+2024/12/9,6.22,6.28,6.2,6.2,6.2,-4.47%,266294
+2024/12/10,6.15,6.15,6.005,6.02,6.02,-2.90%,101606
+2024/12/11,5.89,5.89,5.71,5.71,5.71,-5.15%,484174
+2024/12/12,5.71,5.93,5.71,5.9,5.9,3.33%,520823
+2024/12/13,6,6.139,6,6.1,6.1,3.39%,149412
+2024/12/16,6.2,6.25,6.05,6.07,6.07,-0.49%,161528
+2024/12/17,5.9,5.97,5.775,5.85,5.85,-3.62%,211314
+2024/12/18,5.94,6.11,5.94,6.06,6.06,3.59%,89817
+2024/12/19,6.01,6.03,5.99,6.01,6.01,-0.83%,56401
+2024/12/20,6.06,6.26,6.06,6.22,6.22,3.49%,103155
+2024/12/23,6.29,6.32,6.224,6.25,6.25,0.48%,121777
+2024/12/24,6.19,6.19,6.12,6.13,6.13,-1.92%,77277
+2024/12/26,6.1,6.13,6.05,6.065,6.065,-1.06%,72894
+2024/12/27,6.076,6.1,6.05,6.1,6.1,0.58%,37034
+2024/12/30,5.96,5.99,5.88,5.92,5.92,-2.95%,71690
+2024/12/31,5.95,6.12,5.95,6.08,6.08,2.70%,32579
+2025/1/2,6.21,6.27,6.12,6.25,6.25,2.80%,44165
+2025/1/3,6.28,6.38,6.26,6.26,6.26,0.16%,123011
+2025/1/6,5.99,6,5.7,5.82,5.82,-7.03%,393585
+2025/1/7,5.68,5.72,5.5,5.63,5.63,-3.26%,380129
+2025/1/8,5.6,5.63,5.5,5.55,5.55,-1.42%,181530
+2025/1/10,6.07,6.97,6.01,6.7,6.7,20.72%,173656
+2025/1/13,6.05,6.05,5.77,5.84,5.84,-12.84%,247940
+2025/1/14,5.915,6.15,5.907,6.13,6.13,4.97%,132749
+2025/1/15,5.95,6.14,5.84,5.89,5.89,-3.92%,160990
+2025/1/16,5.8,5.8,5.72,5.73,5.73,-2.72%,102539
+2025/1/17,5.7,5.73,5.64,5.72,5.72,-0.17%,99717
+2025/1/21,5.53,5.62,5.458,5.61,5.61,-1.92%,329839
+2025/1/22,5.42,5.44,5.235,5.28,5.28,-5.88%,727031
+2025/1/23,5.18,5.249,5.1,5.14,5.14,-2.65%,420551
+2025/1/24,5.13,5.21,5.06,5.14,5.14,0.00%,659191
+2025/1/27,5.28,5.35,5.15,5.32,5.32,3.50%,351562
+2025/1/28,5.32,5.33,5.26,5.28,5.28,-0.75%,354319
+2025/1/29,5.29,5.39,5.26,5.32,5.32,0.76%,421387
+2025/1/30,5.45,5.54,5.41,5.49,5.49,3.20%,490937
+2025/1/31,5.71,5.78,5.69,5.77,5.77,5.10%,389154
+2025/2/3,5.66,5.66,5.44,5.47,5.47,-5.20%,265547
+2025/2/4,5.88,5.92,5.8,5.87,5.87,7.31%,210291
+2025/2/5,6,6,5.87,5.99,5.99,2.04%,177918
+2025/2/6,5.87,5.87,5.721,5.8,5.8,-3.17%,198520
+2025/2/7,5.84,5.86,5.79,5.86,5.86,1.03%,103235
+2025/2/10,5.75,5.8,5.7,5.78,5.78,-1.37%,131573
+2025/2/11,5.7,5.7,5.55,5.68,5.68,-1.73%,194136
+2025/2/12,5.5,5.53,5.4,5.51,5.51,-2.99%,359666
+2025/2/13,5.6,5.62,5.5,5.5,5.5,-0.18%,237079
+2025/2/14,5.61,5.73,5.604,5.64,5.64,2.55%,173992
+2025/2/18,6,6.11,5.96,6.08,6.08,7.80%,434826
+2025/2/19,6.05,6.154,5.91,5.99,5.99,-1.48%,313676
+2025/2/20,6.26,6.48,6.22,6.45,6.45,7.68%,504867
+2025/2/21,6.3,6.345,6.25,6.32,6.32,-2.02%,229346
+2025/2/24,6.22,6.22,6.05,6.09,6.09,-3.64%,304128
+2025/2/25,6.31,6.34,6.21,6.26,6.26,2.79%,166826
+2025/2/26,6.35,6.42,6.22,6.4,6.4,2.24%,334481
+2025/2/27,6.28,6.28,6.14,6.17,6.17,-3.59%,117327
+2025/2/28,6.44,6.44,6.34,6.4,6.4,3.73%,110115
+2025/3/3,6.3,6.35,6.15,6.15,6.15,-3.91%,118098
+2025/3/4,5.97,6.08,5.878,6,6,-2.44%,168570
+2025/3/5,6.23,6.29,6.11,6.29,6.29,4.83%,340530
+2025/3/6,6.41,6.5,6.4,6.5,6.5,3.34%,172444
+2025/3/7,6.6,6.6,6.53,6.57,6.57,1.08%,148784
+2025/3/10,6.57,6.7,6.52,6.55,6.55,-0.30%,281308
+2025/3/11,6.54,6.7,6.53,6.68,6.68,1.98%,194336
+2025/3/12,7.05,7.2,7.01,7.14,7.14,6.89%,436080
+2025/3/13,7.06,7.095,6.78,6.85,6.85,-4.06%,178336
+2025/3/14,6.98,6.996,6.897,6.95,6.95,1.46%,117274
+2025/3/17,6.96,6.96,6.66,6.86,6.86,-1.29%,201198
+2025/3/18,6.65,6.76,6.54,6.73,6.73,-1.90%,385366
+2025/3/19,6.56,6.56,6.38,6.5,6.5,-3.42%,158603
+2025/3/20,6.67,6.85,6.622,6.775,6.775,4.23%,110960
+2025/3/21,6.77,6.954,6.77,6.91,6.91,1.99%,125251
+2025/3/24,6.83,6.83,6.67,6.75,6.75,-2.32%,91229
+2025/3/25,6.67,6.725,6.5,6.51,6.51,-3.56%,156457
+2025/3/26,6.49,6.508,6.37,6.4,6.4,-1.69%,112475
+2025/3/27,6.38,6.48,6.34,6.35,6.35,-0.78%,73919
+2025/3/28,6.43,6.443,6.16,6.36,6.36,0.16%,158397
+2025/3/31,6.26,6.3,6.21,6.25,6.25,-1.73%,106972
+2025/4/1,6.4,6.55,6.37,6.5,6.5,4.00%,69259
+2025/4/2,6.45,6.54,6.34,6.37,6.37,-2.00%,66935
+2025/4/3,6.19,6.19,5.93,6.02,6.02,-5.49%,419485
+2025/4/4,5.76,5.85,5.56,5.62,5.62,-6.64%,611765
+2025/4/7,5.27,5.547,5.25,5.38,5.38,-4.27%,592466
+2025/4/8,5.45,5.45,5.315,5.36,5.36,-0.37%,245556
+2025/4/9,5.22,5.45,5.109,5.33,5.33,-0.56%,435933
+2025/4/10,5.57,5.64,5.45,5.6,5.6,5.07%,284577
+2025/4/11,5.6,5.71,5.53,5.63,5.63,0.54%,83205
+2025/4/14,5.82,5.87,5.71,5.75,5.75,2.13%,220800
+2025/4/15,5.76,5.76,5.681,5.69,5.69,-1.04%,57706

PanelTS/ETF/BGLD.csv

@@ -0,0 +1,1064 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/1/22,19.85,19.94,19.85,19.94,14.395,-0.45%,500
+2021/1/25,20.09,20.56,19.86,19.923,14.383,-0.09%,8344
+2021/1/26,19.949,19.949,19.885,19.885,14.356,-0.19%,786
+2021/1/27,19.874,19.874,19.874,19.874,14.348,-0.06%,786
+2021/1/28,19.8,19.85,19.8,19.826,14.313,-0.24%,3224
+2021/1/29,20.16,20.49,19.808,19.808,14.3,-0.09%,2852
+2021/2/1,19.97,20,19.925,19.925,14.385,0.59%,2553
+2021/2/2,19.86,19.86,19.74,19.74,14.251,-0.93%,3823
+2021/2/3,19.705,19.705,19.705,19.705,14.226,-0.18%,3823
+2021/2/4,19.54,19.54,19.44,19.44,14.035,-1.34%,2821
+2021/2/5,19.54,19.61,19.54,19.58,14.136,0.72%,4235
+2021/2/8,19.733,19.733,19.668,19.668,14.199,0.45%,307
+2021/2/9,19.87,19.88,19.68,19.711,14.23,0.22%,138262
+2021/2/10,19.74,19.83,19.72,19.785,14.284,0.38%,8808
+2021/2/11,19.76,19.76,19.595,19.61,14.157,-0.88%,7733
+2021/2/12,19.604,19.605,19.53,19.55,14.114,-0.31%,2417
+2021/2/16,19.45,19.48,19.33,19.355,13.973,-1.00%,2872
+2021/2/17,19.255,19.255,19.245,19.245,13.894,-0.57%,348
+2021/2/18,19.201,19.239,19.201,19.239,13.89,-0.03%,256
+2021/2/19,19.247,19.29,19.203,19.215,13.872,-0.12%,9815
+2021/2/22,19.47,19.47,19.36,19.411,14.013,1.02%,1037
+2021/2/23,19.36,19.48,19.34,19.355,13.973,-0.29%,10398
+2021/2/24,19.185,19.339,19.185,19.312,13.942,-0.22%,5412
+2021/2/25,19.14,19.18,19.085,19.11,13.796,-1.05%,29584
+2021/2/26,19.02,19.06,19.02,19.03,13.738,-0.42%,6057
+2021/3/1,19.075,19.075,18.92,18.975,13.699,-0.29%,4297
+2021/3/2,19.06,19.06,19.01,19.047,13.751,0.38%,1854
+2021/3/3,18.929,18.96,18.87,18.93,13.666,-0.61%,1062
+2021/3/4,18.945,18.945,18.76,18.82,13.587,-0.58%,23048
+2021/3/5,18.87,18.929,18.8,18.827,13.592,0.04%,1963
+2021/3/8,18.7,18.735,18.67,18.735,13.526,-0.49%,1031
+2021/3/9,18.937,18.937,18.937,18.937,13.671,1.08%,184
+2021/3/10,18.98,19.02,18.98,19,13.717,0.33%,535
+2021/3/11,18.985,18.985,18.985,18.985,13.706,-0.08%,87
+2021/3/12,18.91,19,18.91,18.985,13.706,0.00%,718
+2021/3/15,19.062,19.062,19.062,19.062,13.761,0.41%,718
+2021/3/16,19.098,19.098,19.04,19.07,13.767,0.04%,3979
+2021/3/17,19.03,19.19,19.03,19.128,13.809,0.30%,31569
+2021/3/18,19.119,19.119,19.068,19.07,13.767,-0.30%,857
+2021/3/19,19.08,19.163,19.07,19.163,13.834,0.49%,943
+2021/3/22,19.13,19.163,19.1,19.163,13.834,0.00%,3813
+2021/3/23,18.93,19.1,18.93,19.06,13.76,-0.54%,2256
+2021/3/24,19.099,19.13,19.099,19.1,13.789,0.21%,2588
+2021/3/25,19.2,19.2,19.032,19.032,13.74,-0.36%,1010
+2021/3/26,19.062,19.115,19.062,19.115,13.8,0.44%,362
+2021/3/29,19.05,19.05,18.915,18.915,13.655,-1.05%,572
+2021/3/30,18.69,18.715,18.67,18.71,13.507,-1.08%,5446
+2021/3/31,18.94,18.94,18.94,18.94,13.674,1.23%,2671
+2021/4/1,19.09,19.09,19.047,19.09,13.782,0.79%,5827
+2021/4/5,19.12,19.12,19,19,13.717,-0.47%,11069
+2021/4/6,19.13,19.14,19.11,19.11,13.796,0.58%,818
+2021/4/7,19.19,19.19,19.05,19.05,13.753,-0.31%,1534
+2021/4/8,19.22,19.32,19.22,19.23,13.883,0.94%,6017
+2021/4/9,19.22,19.24,19.16,19.18,13.847,-0.26%,8610
+2021/4/12,19.09,19.09,19,19.07,13.767,-0.57%,1002
+2021/4/13,19.21,19.22,19.13,19.14,13.818,0.37%,3565
+2021/4/14,19.14,19.145,19.05,19.06,13.76,-0.42%,2093
+2021/4/15,19.31,19.31,19.29,19.29,13.926,1.21%,200
+2021/4/16,19.479,19.51,19.37,19.38,13.991,0.47%,9401
+2021/4/19,19.46,19.46,19.37,19.395,14.002,0.08%,422
+2021/4/20,19.465,19.465,19.465,19.465,14.053,0.36%,71
+2021/4/21,19.6,19.62,19.575,19.585,14.139,0.62%,1355
+2021/4/22,19.493,19.545,19.47,19.5,14.078,-0.43%,1423
+2021/4/23,19.45,19.45,19.45,19.45,14.042,-0.26%,1423
+2021/4/26,19.56,19.56,19.42,19.475,14.06,0.13%,3348
+2021/4/27,19.474,19.474,19.455,19.455,14.045,-0.10%,381
+2021/4/28,19.44,19.49,19.434,19.475,14.06,0.10%,3734
+2021/4/29,19.49,19.49,19.45,19.45,14.042,-0.13%,489
+2021/4/30,19.43,19.43,19.365,19.415,14.017,-0.18%,2929
+2021/5/3,19.52,19.645,19.49,19.615,14.161,1.03%,3270
+2021/5/4,19.59,19.59,19.498,19.498,14.076,-0.60%,1074
+2021/5/5,19.71,19.71,19.51,19.57,14.128,0.37%,5677
+2021/5/6,19.79,19.805,19.76,19.805,14.298,1.20%,26703
+2021/5/7,19.92,19.92,19.92,19.92,14.381,0.58%,19
+2021/5/10,19.96,19.96,19.955,19.955,14.406,0.18%,278
+2021/5/11,19.92,19.989,19.92,19.97,14.417,0.08%,1649
+2021/5/12,19.99,19.99,19.85,19.867,14.343,-0.52%,10936
+2021/5/13,19.89,19.925,19.89,19.925,14.385,0.29%,538
+2021/5/14,20.059,20.059,19.99,20.03,14.46,0.53%,1170
+2021/5/17,20.13,20.14,20.11,20.115,14.522,0.42%,756
+2021/5/18,20.105,20.12,20.086,20.12,14.525,0.02%,1699
+2021/5/19,20.12,20.13,20.12,20.13,14.533,0.05%,749
+2021/5/20,20.13,20.19,20.11,20.14,14.54,0.05%,2823
+2021/5/21,20.1,20.158,20.1,20.158,14.553,0.09%,1013
+2021/5/24,20.2,20.21,20.14,20.175,14.565,0.08%,1238
+2021/5/25,20.17,20.21,20.165,20.165,14.558,-0.05%,1261
+2021/5/26,20.175,20.175,20.175,20.175,14.565,0.05%,1261
+2021/5/27,20.19,20.19,20.19,20.19,14.576,0.07%,0
+2021/5/28,20.195,20.195,20.195,20.195,14.58,0.02%,9
+2021/6/1,20.2,20.205,20.025,20.025,14.457,-0.84%,1063
+2021/6/2,20.045,20.08,20.045,20.08,14.497,0.27%,800
+2021/6/3,19.87,19.88,19.87,19.874,14.348,-1.03%,15018
+2021/6/4,20.05,20.05,19.98,19.98,14.424,0.53%,904
+2021/6/7,20.03,20.03,20.03,20.03,14.46,0.25%,904
+2021/6/8,19.985,20.02,19.985,19.99,14.432,-0.20%,1309
+2021/6/9,19.98,20.015,19.98,20.015,14.45,0.13%,100
+2021/6/10,19.975,20.035,19.975,20.035,14.464,0.10%,142
+2021/6/11,19.895,19.895,19.895,19.895,14.363,-0.70%,142
+2021/6/14,19.81,19.88,19.81,19.82,14.309,-0.38%,3359
+2021/6/15,19.92,19.92,19.77,19.78,14.28,-0.20%,2038
+2021/6/16,21.19,21.19,19.655,19.655,14.19,-0.63%,1506
+2021/6/17,19.37,19.405,19.37,19.405,14.009,-1.27%,225
+2021/6/18,19.35,19.43,19.32,19.348,13.968,-0.29%,10076
+2021/6/21,19.38,19.47,19.38,19.435,14.031,0.45%,11583
+2021/6/22,19.41,19.41,19.37,19.405,14.009,-0.15%,6450
+2021/6/23,19.32,19.427,19.32,19.368,13.982,-0.19%,1041
+2021/6/24,19.365,19.365,19.36,19.36,13.977,-0.04%,501
+2021/6/25,19.375,19.375,19.375,19.375,13.988,0.08%,6
+2021/6/28,19.372,19.387,19.35,19.36,13.977,-0.08%,955
+2021/6/29,19.36,19.36,19.295,19.295,13.93,-0.34%,888
+2021/6/30,19.25,19.37,19.25,19.33,13.955,0.18%,3478
+2021/7/1,19.33,19.37,19.3,19.35,13.969,0.10%,3727
+2021/7/2,19.372,19.41,19.372,19.41,14.013,0.31%,661
+2021/7/6,19.435,19.435,19.435,19.435,14.031,0.13%,59
+2021/7/7,19.47,19.47,19.46,19.46,14.049,0.13%,503
+2021/7/8,19.49,19.55,19.411,19.46,14.049,0.00%,6143
+2021/7/9,19.5,19.505,19.5,19.505,14.081,0.23%,2500
+2021/7/12,19.53,19.53,19.4,19.457,14.047,-0.25%,1541
+2021/7/13,19.455,19.455,19.455,19.455,14.045,-0.01%,1541
+2021/7/14,19.57,19.58,19.57,19.58,14.136,0.64%,212
+2021/7/15,19.565,19.565,19.565,19.565,14.125,-0.08%,103
+2021/7/16,19.53,19.53,19.457,19.457,14.047,-0.55%,1410
+2021/7/19,19.465,19.465,19.465,19.465,14.053,0.04%,1410
+2021/7/20,19.5,19.5,19.445,19.445,14.038,-0.10%,130
+2021/7/21,19.415,19.415,19.415,19.415,14.016,-0.15%,70
+2021/7/22,19.46,19.47,19.46,19.46,14.049,0.23%,899
+2021/7/23,19.405,19.43,19.39,19.42,14.02,-0.21%,651
+2021/7/26,19.405,19.405,19.405,19.405,14.009,-0.08%,61
+2021/7/27,19.407,19.407,19.407,19.407,14.01,0.01%,61
+2021/7/28,19.46,19.46,19.38,19.409,14.012,0.01%,2899
+2021/7/29,19.41,19.6,19.41,19.525,14.096,0.60%,2310
+2021/7/30,19.4,19.49,19.4,19.445,14.038,-0.41%,2416
+2021/8/2,19.445,19.445,19.445,19.445,14.038,0.00%,2416
+2021/8/3,19.425,19.425,19.425,19.425,14.024,-0.10%,33
+2021/8/4,19.41,19.41,19.41,19.41,14.013,-0.08%,83
+2021/8/5,19.41,19.41,19.365,19.365,13.98,-0.23%,339
+2021/8/6,19.21,19.25,19.161,19.236,13.887,-0.67%,36569
+2021/8/9,19.14,19.14,19.11,19.11,13.796,-0.66%,3318
+2021/8/10,19.08,19.2,19.08,19.15,13.825,0.21%,7732
+2021/8/11,19.21,19.21,19.19,19.19,13.854,0.21%,363
+2021/8/12,19.25,19.25,19.115,19.115,13.8,-0.39%,9093
+2021/8/13,19.14,19.215,19.13,19.215,13.872,0.52%,10567
+2021/8/16,19.235,19.235,19.235,19.235,13.886,0.10%,1
+2021/8/17,19.09,19.3,19.09,19.225,13.879,-0.05%,1860
+2021/8/18,19.25,19.25,19.205,19.215,13.872,-0.05%,700
+2021/8/19,19.19,19.19,19.19,19.19,13.854,-0.13%,700
+2021/8/20,19.141,19.185,19.14,19.185,13.85,-0.03%,5253
+2021/8/23,19.237,19.3,19.2,19.245,13.894,0.31%,1201
+2021/8/24,19.24,19.255,19.24,19.255,13.901,0.05%,179
+2021/8/25,19.13,19.22,19.13,19.179,13.846,-0.39%,24104
+2021/8/26,19.16,19.18,19.141,19.165,13.836,-0.07%,269527
+2021/8/27,19.16,19.28,19.16,19.255,13.901,0.47%,13959
+2021/8/30,19.18,19.18,19.175,19.175,13.843,-0.42%,1732
+2021/8/31,19.15,19.15,19.15,19.15,13.825,-0.13%,52
+2021/9/1,19.051,19.09,19.051,19.09,13.782,-0.31%,806
+2021/9/2,19.031,19.075,19.031,19.075,13.771,-0.08%,255
+2021/9/3,19.2,19.2,19.185,19.185,13.85,0.58%,900
+2021/9/7,18.971,18.971,18.971,18.971,13.696,-1.12%,7
+2021/9/8,18.935,18.935,18.935,18.935,13.67,-0.19%,6
+2021/9/9,18.93,18.975,18.93,18.975,13.699,0.21%,475
+2021/9/10,18.941,18.98,18.94,18.965,13.691,-0.05%,1272
+2021/9/13,18.962,18.962,18.962,18.962,13.689,-0.02%,1272
+2021/9/14,19.08,19.08,19.03,19.039,13.745,0.41%,37340
+2021/9/15,18.97,19,18.97,18.97,13.695,-0.36%,945
+2021/9/16,18.77,18.77,18.691,18.717,13.513,-1.33%,1952
+2021/9/17,18.67,18.7,18.66,18.7,13.5,-0.09%,4218
+2021/9/20,18.72,18.765,18.71,18.765,13.547,0.35%,5081
+2021/9/21,18.824,18.84,18.824,18.84,13.601,0.40%,455
+2021/9/22,18.88,18.88,18.78,18.795,13.569,-0.24%,926
+2021/9/23,18.58,18.73,18.58,18.675,13.482,-0.64%,2223
+2021/9/24,18.655,18.675,18.655,18.675,13.482,0.00%,121
+2021/9/27,18.65,18.71,18.65,18.675,13.482,0.00%,94120
+2021/9/28,18.65,18.65,18.58,18.58,13.414,-0.51%,789
+2021/9/29,18.55,18.58,18.49,18.53,13.378,-0.27%,49708
+2021/9/30,18.664,18.77,18.664,18.715,13.511,1.00%,1200
+2021/10/1,18.71,18.759,18.68,18.725,13.518,0.05%,9224
+2021/10/4,18.62,18.8,18.62,18.796,13.57,0.38%,6425
+2021/10/5,18.7,18.73,18.7,18.73,13.522,-0.35%,8513
+2021/10/6,18.75,18.78,18.75,18.75,13.536,0.11%,251
+2021/10/7,18.715,18.715,18.715,18.715,13.511,-0.19%,55
+2021/10/8,18.86,18.87,18.66,18.68,13.486,-0.19%,4701
+2021/10/11,18.68,18.68,18.68,18.68,13.486,0.00%,1
+2021/10/12,18.73,18.73,18.71,18.71,13.507,0.16%,147357
+2021/10/13,18.95,18.96,18.9,18.96,13.688,1.34%,2494
+2021/10/14,19.01,19.01,18.975,18.975,13.699,0.08%,1000
+2021/10/15,18.73,18.79,18.72,18.755,13.54,-1.16%,1025
+2021/10/18,18.77,18.77,18.73,18.73,13.522,-0.13%,758
+2021/10/19,18.76,18.8,18.76,18.78,13.558,0.27%,1100
+2021/10/20,18.889,18.89,18.85,18.872,13.624,0.49%,2847
+2021/10/21,18.845,18.86,18.84,18.845,13.605,-0.14%,607
+2021/10/22,18.94,18.94,18.94,18.94,13.674,0.50%,90
+2021/10/25,19.045,19.045,18.995,19,13.717,0.32%,7819
+2021/10/26,18.862,18.94,18.862,18.935,13.67,-0.34%,107267
+2021/10/27,18.949,18.957,18.949,18.957,13.686,0.12%,883
+2021/10/28,19.01,19.01,18.95,18.97,13.695,0.07%,279
+2021/10/29,18.845,18.845,18.845,18.845,13.605,-0.66%,279
+2021/11/1,18.98,18.98,18.91,18.92,13.659,0.40%,787
+2021/11/2,18.905,18.905,18.87,18.875,13.627,-0.24%,796
+2021/11/3,18.66,18.76,18.66,18.76,13.543,-0.61%,599
+2021/11/4,18.915,18.94,18.88,18.915,13.656,0.83%,2246
+2021/11/5,18.94,19.115,18.94,19.115,13.8,1.06%,116
+2021/11/8,19.195,19.195,19.195,19.195,13.858,0.42%,6
+2021/11/9,19.2,19.255,19.2,19.255,13.901,0.31%,100
+2021/11/10,19.52,19.52,19.395,19.42,14.02,0.86%,621
+2021/11/11,19.48,19.53,19.48,19.53,14.099,0.57%,865
+2021/11/12,19.49,19.56,19.49,19.56,14.121,0.15%,249456
+2021/11/15,19.565,19.565,19.565,19.565,14.124,0.03%,2
+2021/11/16,19.53,19.53,19.45,19.45,14.042,-0.59%,3500
+2021/11/17,19.619,19.619,19.56,19.59,14.143,0.72%,1719
+2021/11/18,19.5,19.541,19.5,19.541,14.107,-0.25%,159
+2021/11/19,19.39,19.42,19.39,19.416,14.017,-0.64%,6617
+2021/11/22,19.19,19.19,19.004,19.004,13.719,-2.12%,769
+2021/11/23,18.78,18.91,18.767,18.874,13.626,-0.68%,18345
+2021/11/24,18.82,18.832,18.805,18.832,13.595,-0.22%,904
+2021/11/26,18.96,18.96,18.75,18.782,13.559,-0.27%,334
+2021/11/29,18.87,18.87,18.774,18.774,13.554,-0.04%,968
+2021/11/30,18.65,18.65,18.65,18.65,13.464,-0.66%,3
+2021/12/1,18.521,18.57,18.521,18.57,13.406,-0.43%,759
+2021/12/2,18.53,18.53,18.495,18.495,13.352,-0.40%,147
+2021/12/3,18.58,18.585,18.58,18.585,13.417,0.49%,123
+2021/12/6,18.58,18.58,18.58,18.58,13.414,-0.03%,93
+2021/12/7,18.61,18.61,18.61,18.61,13.435,0.16%,3
+2021/12/8,18.561,18.625,18.561,18.625,13.446,0.08%,357
+2021/12/9,18.56,18.56,18.56,18.56,13.399,-0.35%,357
+2021/12/10,18.66,18.66,18.593,18.61,13.435,0.27%,449
+2021/12/13,18.635,18.635,18.635,18.635,13.453,0.13%,9
+2021/12/14,18.535,18.535,18.535,18.535,13.381,-0.54%,3
+2021/12/15,18.471,18.568,18.46,18.568,13.405,0.18%,3313
+2021/12/16,18.65,18.72,18.65,18.72,13.515,0.82%,2178
+2021/12/17,18.756,18.78,18.7,18.725,13.518,0.03%,1389
+2021/12/20,18.73,18.73,18.648,18.648,13.463,-0.41%,5684
+2021/12/21,18.64,18.64,18.64,18.64,13.457,-0.04%,31
+2021/12/22,18.71,18.725,18.71,18.725,13.518,0.46%,563
+2021/12/23,18.765,18.765,18.765,18.765,13.547,0.21%,4
+2021/12/27,18.71,18.78,18.71,18.78,13.558,0.08%,1639
+2021/12/28,18.81,18.81,18.765,18.765,13.547,-0.08%,309
+2021/12/29,18.7,18.755,18.7,18.755,13.54,-0.05%,688
+2021/12/30,18.815,18.815,18.815,18.815,13.583,0.32%,688
+2021/12/31,18.866,18.99,18.83,18.913,13.654,0.52%,20237
+2022/1/3,18.753,18.753,18.753,18.753,13.539,-0.85%,85
+2022/1/4,18.825,18.825,18.825,18.825,13.591,0.38%,85
+2022/1/5,18.85,18.96,18.805,18.805,13.576,-0.11%,4717
+2022/1/6,18.68,18.68,18.68,18.68,13.486,-0.66%,3
+2022/1/7,18.7,18.732,18.7,18.72,13.515,0.21%,1706
+2022/1/10,18.77,18.79,18.713,18.745,13.533,0.13%,5012
+2022/1/11,18.87,18.87,18.87,18.87,13.623,0.67%,302
+2022/1/12,18.97,18.97,18.925,18.925,13.663,0.29%,1148
+2022/1/13,18.86,18.895,18.85,18.895,13.641,-0.16%,731
+2022/1/14,18.915,18.95,18.901,18.915,13.655,0.11%,1572
+2022/1/18,18.88,18.88,18.88,18.88,13.63,-0.19%,1572
+2022/1/19,18.945,19.025,18.945,19.025,13.735,0.77%,368
+2022/1/20,19.1,19.1,19,19.032,13.74,0.04%,115066
+2022/1/21,19.02,19.02,19,19,13.717,-0.17%,2052
+2022/1/24,19.043,19.05,18.981,19.02,13.731,0.11%,2520
+2022/1/25,19.12,19.12,19.03,19.08,13.774,0.32%,899
+2022/1/26,18.987,18.987,18.925,18.925,13.663,-0.81%,1499
+2022/1/27,18.81,18.81,18.76,18.76,13.544,-0.87%,200
+2022/1/28,18.7,18.7,18.7,18.7,13.5,-0.32%,263
+2022/1/31,18.67,18.8,18.67,18.783,13.56,0.44%,2624
+2022/2/1,18.82,18.82,18.82,18.82,13.587,0.20%,45
+2022/2/2,18.92,18.92,18.868,18.868,13.621,0.26%,150
+2022/2/3,18.88,18.92,18.833,18.862,13.617,-0.03%,16914
+2022/2/4,18.843,18.99,18.843,18.94,13.674,0.41%,36732
+2022/2/7,19.02,19.02,18.965,18.965,13.692,0.13%,158
+2022/2/8,18.98,19.04,18.95,19.025,13.735,0.32%,5908
+2022/2/9,19.1,19.14,19.06,19.075,13.771,0.26%,5779
+2022/2/10,19.115,19.115,19.045,19.1,13.789,0.13%,2905
+2022/2/11,19.14,19.169,19.14,19.169,13.839,0.36%,366
+2022/2/14,19.25,19.25,19.21,19.21,13.869,0.21%,100
+2022/2/15,19.11,19.165,19.11,19.165,13.836,-0.23%,1397
+2022/2/16,19.225,19.225,19.225,19.225,13.879,0.31%,96
+2022/2/17,19.271,19.275,19.231,19.275,13.915,0.26%,1329
+2022/2/18,19.25,19.295,19.24,19.295,13.93,0.10%,453
+2022/2/22,19.39,19.39,19.31,19.31,13.941,0.08%,379
+2022/2/23,19.305,19.305,19.27,19.295,13.93,-0.08%,145824
+2022/2/24,19.26,19.32,19.26,19.307,13.939,0.06%,330200
+2022/2/25,19.315,19.32,19.315,19.32,13.948,0.07%,212
+2022/2/28,19.32,19.35,19.32,19.325,13.951,0.03%,745
+2022/3/1,19.446,19.446,19.446,19.446,14.038,0.63%,52
+2022/3/2,19.355,19.355,19.34,19.34,13.962,-0.55%,862
+2022/3/3,19.35,19.403,19.35,19.403,14.008,0.33%,600
+2022/3/4,19.475,19.55,19.44,19.51,14.085,0.55%,292215
+2022/3/7,19.539,19.562,19.531,19.562,14.123,0.27%,1631
+2022/3/8,19.7,20.01,19.7,20.01,14.446,2.29%,2293
+2022/3/9,19.63,19.68,19.605,19.605,14.154,-2.02%,1612
+2022/3/10,19.74,19.75,19.7,19.71,14.229,0.54%,3918
+2022/3/11,19.605,19.605,19.605,19.605,14.153,-0.53%,3918
+2022/3/14,19.52,19.52,19.471,19.471,14.057,-0.68%,1137
+2022/3/15,19.28,19.28,19.266,19.266,13.909,-1.05%,242
+2022/3/16,19.29,20.14,19.213,19.42,14.02,0.80%,85104
+2022/3/17,19.425,19.44,19.425,19.425,14.024,0.03%,2000
+2022/3/18,19.35,19.41,19.315,19.315,13.944,-0.57%,6097
+2022/3/21,19.3,19.403,19.3,19.395,14.002,0.41%,4135
+2022/3/22,19.34,19.415,19.29,19.38,13.991,-0.08%,10788
+2022/3/23,19.43,19.53,19.405,19.477,14.061,0.50%,9860
+2022/3/24,19.534,19.535,19.53,19.53,14.099,0.27%,5865
+2022/3/25,19.529,19.56,19.471,19.505,14.081,-0.13%,8588
+2022/3/28,19.33,19.5,19.295,19.295,13.93,-1.08%,11077
+2022/3/29,19.39,19.39,19.23,19.345,13.966,0.26%,6095
+2022/3/30,19.48,19.48,19.35,19.444,14.038,0.51%,1986
+2022/3/31,19.52,19.52,19.441,19.441,14.035,-0.02%,1706
+2022/4/1,19.45,19.45,19.35,19.35,13.969,-0.47%,1532
+2022/4/4,19.37,19.414,19.37,19.414,14.016,0.33%,382
+2022/4/5,19.33,19.38,19.33,19.347,13.967,-0.35%,1247
+2022/4/6,19.449,19.459,19.38,19.38,13.991,0.17%,1598
+2022/4/7,19.435,19.47,19.37,19.416,14.017,0.19%,3627
+2022/4/8,19.529,19.57,19.503,19.506,14.082,0.46%,4697
+2022/4/11,19.64,19.64,19.51,19.51,14.085,0.02%,8130
+2022/4/12,19.79,19.79,19.662,19.662,14.194,0.78%,187
+2022/4/13,19.75,19.76,19.75,19.76,14.265,0.50%,304
+2022/4/14,19.76,19.8,19.755,19.755,14.262,-0.03%,1882
+2022/4/18,19.82,19.89,19.78,19.84,14.323,0.43%,29633
+2022/4/19,19.65,19.68,19.565,19.565,14.125,-1.39%,1735
+2022/4/20,19.603,19.71,19.56,19.71,14.229,0.74%,1008
+2022/4/21,19.61,19.68,19.57,19.624,14.167,-0.44%,7971
+2022/4/22,19.52,19.52,19.471,19.471,14.057,-0.78%,665
+2022/4/25,19.167,19.205,19.167,19.205,13.865,-1.37%,300
+2022/4/26,19.196,19.27,19.16,19.26,13.905,0.29%,5316
+2022/4/27,19.14,19.14,19.105,19.105,13.793,-0.80%,286
+2022/4/28,19.14,19.14,19.14,19.14,13.818,0.18%,109
+2022/4/29,19.174,19.174,19.174,19.174,13.842,0.18%,212
+2022/5/2,18.933,18.933,18.933,18.933,13.669,-1.26%,113
+2022/5/3,19.02,19.02,18.9,18.954,13.684,0.11%,4842
+2022/5/4,18.911,19.29,18.91,19.073,13.77,0.63%,6678
+2022/5/5,19.11,19.19,18.46,19.07,13.767,-0.02%,100229
+2022/5/6,19.02,19.14,19.01,19.11,13.796,0.21%,3323
+2022/5/9,18.845,18.845,18.845,18.845,13.605,-1.39%,69
+2022/5/10,18.75,18.77,18.729,18.729,13.521,-0.62%,674
+2022/5/11,18.8,18.822,18.73,18.803,13.575,0.40%,3946
+2022/5/12,18.721,18.721,18.636,18.636,13.454,-0.89%,2993
+2022/5/13,18.543,18.545,18.543,18.545,13.388,-0.49%,351
+2022/5/16,18.5,18.575,18.5,18.57,13.406,0.13%,1354
+2022/5/17,18.53,18.61,18.465,18.49,13.349,-0.43%,4951
+2022/5/18,18.519,18.54,18.47,18.53,13.378,0.22%,5865
+2022/5/19,18.695,18.695,18.675,18.68,13.485,0.81%,1082
+2022/5/20,18.62,18.647,18.615,18.647,13.462,-0.18%,7472
+2022/5/23,18.7,18.75,18.7,18.719,13.514,0.39%,1832
+2022/5/24,18.9,18.91,18.845,18.845,13.605,0.67%,979
+2022/5/25,18.68,18.73,18.68,18.73,13.522,-0.61%,235
+2022/5/26,18.645,18.666,18.645,18.666,13.476,-0.34%,166
+2022/5/27,18.74,18.77,18.64,18.69,13.493,0.13%,6244
+2022/5/31,18.62,18.62,18.513,18.518,13.369,-0.92%,1357
+2022/6/1,18.58,18.658,18.58,18.62,13.442,0.55%,4593
+2022/6/2,18.81,18.82,18.81,18.82,13.587,1.07%,500
+2022/6/3,18.79,18.79,18.6,18.64,13.457,-0.96%,4428
+2022/6/6,18.6,18.62,18.53,18.58,13.414,-0.32%,3035
+2022/6/7,18.62,18.665,18.6,18.665,13.475,0.46%,1145
+2022/6/8,18.71,18.71,18.66,18.66,13.471,-0.03%,662
+2022/6/9,18.65,18.65,18.645,18.645,13.461,-0.08%,474
+2022/6/10,18.829,18.84,18.785,18.785,13.562,0.75%,2889
+2022/6/13,18.52,18.54,18.39,18.465,13.331,-1.70%,5931
+2022/6/14,18.43,18.45,18.31,18.42,13.298,-0.24%,8991
+2022/6/15,18.39,18.581,18.39,18.517,13.368,0.53%,3048
+2022/6/16,18.64,18.64,18.64,18.64,13.457,0.66%,179
+2022/6/17,18.64,18.7,18.51,18.51,13.363,-0.70%,6709
+2022/6/21,18.52,18.62,18.46,18.515,13.367,0.03%,10992
+2022/6/22,18.551,18.63,18.551,18.575,13.41,0.32%,419
+2022/6/23,18.605,18.605,18.5,18.5,13.356,-0.40%,837
+2022/6/24,18.507,18.507,18.492,18.492,13.35,-0.04%,307
+2022/6/27,18.61,18.61,18.45,18.52,13.37,0.15%,4019
+2022/6/28,18.465,18.499,18.465,18.49,13.349,-0.16%,508
+2022/6/29,18.381,18.61,18.371,18.44,13.313,-0.27%,18194
+2022/6/30,18.34,18.42,18.34,18.365,13.259,-0.41%,1187
+2022/7/1,18.36,18.36,18.31,18.31,13.219,-0.30%,53224
+2022/7/5,18.092,18.21,18,18.06,13.038,-1.37%,83089
+2022/7/6,18.107,18.107,17.9,17.956,12.963,-0.58%,3653
+2022/7/7,17.901,17.979,17.901,17.94,12.952,-0.09%,552
+2022/7/8,17.933,17.933,17.933,17.933,12.947,-0.04%,136
+2022/7/11,17.96,18.23,17.8,17.905,12.926,-0.16%,156139
+2022/7/12,17.91,17.91,17.79,17.87,12.901,-0.20%,224151
+2022/7/13,17.888,17.92,17.877,17.877,12.906,0.04%,2162
+2022/7/14,17.711,17.8,17.711,17.775,12.833,-0.57%,1120
+2022/7/15,17.78,17.78,17.731,17.731,12.801,-0.25%,347
+2022/7/18,17.74,17.74,17.74,17.74,12.807,0.05%,338
+2022/7/19,17.76,17.8,17.75,17.75,12.815,0.06%,724
+2022/7/20,17.78,17.8,17.698,17.698,12.776,-0.29%,4008
+2022/7/21,17.77,17.77,17.77,17.77,12.829,0.41%,60
+2022/7/22,17.869,18,17.77,17.9,12.923,0.73%,66218
+2022/7/25,17.731,17.77,17.731,17.77,12.829,-0.73%,927
+2022/7/26,17.785,17.785,17.76,17.76,12.822,-0.06%,299
+2022/7/27,17.7,17.88,17.7,17.836,12.876,0.43%,6135
+2022/7/28,17.915,17.915,17.915,17.915,12.934,0.44%,369
+2022/7/29,17.96,18,17.91,17.99,12.988,0.42%,3469
+2022/8/1,18.05,18.05,17.95,18,12.995,0.06%,1821
+2022/8/2,18.093,18.12,17.949,17.949,12.958,-0.28%,7716
+2022/8/3,18.03,18.03,17.89,17.951,12.959,0.01%,1410
+2022/8/4,18.025,18.165,18.025,18.165,13.114,1.19%,1053
+2022/8/5,18.04,18.05,18.015,18.02,13.009,-0.80%,5601
+2022/8/8,18.1,18.1,18.06,18.1,13.067,0.44%,6760
+2022/8/9,18.16,18.165,18.1,18.148,13.102,0.27%,47244
+2022/8/10,18.16,18.22,18.13,18.15,13.103,0.01%,5869
+2022/8/11,18.12,18.12,18.085,18.1,13.067,-0.28%,2615
+2022/8/12,18.16,18.195,18.16,18.195,13.136,0.52%,105
+2022/8/15,18.011,18.04,17.951,18,12.995,-1.07%,3997
+2022/8/16,17.921,17.963,17.921,17.963,12.968,-0.21%,254
+2022/8/17,17.85,17.884,17.841,17.884,12.911,-0.44%,248
+2022/8/18,17.87,17.87,17.835,17.835,12.876,-0.27%,500
+2022/8/19,17.73,17.735,17.73,17.735,12.804,-0.56%,1100
+2022/8/22,17.714,17.714,17.714,17.714,12.788,-0.12%,59
+2022/8/23,17.738,17.738,17.738,17.738,12.805,0.14%,59
+2022/8/24,17.74,17.75,17.74,17.75,12.814,0.07%,1000
+2022/8/25,17.71,17.81,17.7,17.75,12.815,0.00%,907
+2022/8/26,17.708,17.708,17.63,17.63,12.728,-0.68%,1044
+2022/8/29,17.59,17.6,17,17.525,12.652,-0.60%,469900
+2022/8/30,17.56,17.56,17.56,17.56,12.677,0.20%,157
+2022/8/31,17.565,17.565,17.565,17.565,12.681,0.03%,168
+2022/9/1,17.41,17.48,17.38,17.434,12.586,-0.75%,26498
+2022/9/2,17.52,17.575,17.48,17.537,12.66,0.59%,5470
+2022/9/6,17.49,17.49,17.489,17.489,12.626,-0.27%,583
+2022/9/7,17.59,17.59,17.59,17.59,12.699,0.58%,79
+2022/9/8,17.58,17.58,17.49,17.55,12.67,-0.23%,1086
+2022/9/9,17.5,17.62,17.5,17.55,12.67,0.00%,1622
+2022/9/12,17.74,17.74,17.64,17.651,12.743,0.58%,43165
+2022/9/13,17.565,17.565,17.47,17.5,12.634,-0.86%,26432
+2022/9/14,17.51,17.53,17.477,17.477,12.617,-0.13%,28090
+2022/9/15,17.3,17.3,17.265,17.265,12.464,-1.21%,501
+2022/9/16,17.1,17.36,17.06,17.315,12.5,0.29%,12660
+2022/9/19,17.37,17.37,17.27,17.33,12.511,0.09%,7809
+2022/9/20,17.293,17.293,17.293,17.293,12.485,-0.21%,115
+2022/9/21,17.271,17.35,17.19,17.297,12.487,0.02%,1111
+2022/9/22,17.305,17.305,17.305,17.305,12.493,0.05%,142
+2022/9/23,17.199,17.2,17.11,17.11,12.352,-1.13%,3180
+2022/9/26,17.09,17.09,17.02,17.04,12.302,-0.41%,2264
+2022/9/27,17.14,17.14,16.99,17.05,12.309,0.06%,2786
+2022/9/28,17.229,17.28,17.185,17.245,12.45,1.14%,1880
+2022/9/29,17.14,17.29,17.14,17.29,12.482,0.26%,1306
+2022/9/30,17.321,17.321,17.245,17.26,12.461,-0.17%,681
+2022/10/3,17.47,17.498,17.47,17.498,12.633,1.38%,462
+2022/10/4,17.37,17.68,17.37,17.68,12.764,1.04%,1181
+2022/10/5,17.49,17.593,17.49,17.579,12.691,-0.57%,12234
+2022/10/6,17.5,17.57,17.5,17.57,12.684,-0.05%,852
+2022/10/7,17.57,17.57,17.46,17.46,12.605,-0.63%,1227
+2022/10/10,17.31,17.31,17.29,17.29,12.482,-0.97%,205
+2022/10/11,17.21,17.32,17.21,17.27,12.468,-0.12%,3689
+2022/10/12,17.303,17.324,17.303,17.324,12.507,0.31%,899
+2022/10/13,17.1,17.285,17.05,17.27,12.468,-0.31%,4403
+2022/10/14,17.145,17.145,17.105,17.105,12.349,-0.96%,2236
+2022/10/17,17.225,17.225,17.13,17.13,12.367,0.15%,468
+2022/10/18,17.135,17.135,17.135,17.135,12.37,0.03%,146
+2022/10/19,17,17.12,16.94,17.013,12.283,-0.71%,8213
+2022/10/20,16.995,16.995,16.995,16.995,12.269,-0.11%,326
+2022/10/21,17.16,17.16,17.07,17.135,12.37,0.82%,5096
+2022/10/24,17.12,17.17,17.1,17.141,12.375,0.04%,4075
+2022/10/25,17.173,17.173,17.15,17.17,12.396,0.17%,430
+2022/10/26,17.25,17.25,17.18,17.208,12.423,0.22%,1266
+2022/10/27,17.18,17.19,17.15,17.19,12.41,-0.10%,3031
+2022/10/28,17.03,17.047,17.02,17.03,12.295,-0.93%,18359
+2022/10/31,17.032,17.05,16.96,16.985,12.262,-0.26%,2443
+2022/11/1,17.03,17.065,17.03,17.065,12.32,0.47%,264
+2022/11/2,17.09,17.09,17.005,17.005,12.277,-0.35%,2517
+2022/11/3,16.905,16.925,16.905,16.925,12.219,-0.47%,425
+2022/11/4,17.14,17.303,17.14,17.288,12.481,2.14%,2372
+2022/11/7,17.285,17.285,17.185,17.251,12.454,-0.21%,7501
+2022/11/8,17.3,17.595,17.3,17.581,12.692,1.91%,1132
+2022/11/9,17.6,17.6,17.49,17.49,12.626,-0.52%,450
+2022/11/10,17.88,17.936,17.86,17.936,12.949,2.55%,15915
+2022/11/11,18.069,18.11,17.98,18.065,13.042,0.72%,3349
+2022/11/14,18.1,18.125,18.03,18.12,13.081,0.30%,11305
+2022/11/15,18.16,18.19,18.115,18.167,13.115,0.26%,2472
+2022/11/16,18.11,18.16,18.11,18.116,13.078,-0.28%,1805
+2022/11/17,17.98,18.005,17.98,17.99,12.988,-0.70%,1633
+2022/11/18,17.919,17.93,17.88,17.92,12.937,-0.39%,1120
+2022/11/21,17.82,17.86,17.74,17.78,12.836,-0.78%,10792
+2022/11/22,17.88,17.88,17.791,17.827,12.87,0.26%,1773
+2022/11/23,17.86,17.99,17.835,17.974,12.976,0.82%,1297
+2022/11/25,17.956,17.98,17.927,17.98,12.98,0.03%,298
+2022/11/28,17.916,17.916,17.834,17.837,12.877,-0.80%,752
+2022/11/29,18.01,18.01,17.96,17.96,12.966,0.69%,2241
+2022/11/30,18.14,18.186,17.97,18.186,13.129,1.26%,7973
+2022/12/1,18.18,18.35,17.71,18.23,13.214,0.24%,15876
+2022/12/2,18.17,18.21,18.14,18.195,13.189,-0.19%,16747
+2022/12/5,18.03,18.1,17.96,17.97,13.026,-1.24%,26411
+2022/12/6,17.99,17.99,17.99,17.99,13.04,0.11%,296
+2022/12/7,18.05,18.15,18.05,18.12,13.135,0.72%,3023
+2022/12/8,18.18,18.18,18.13,18.13,13.142,0.06%,523
+2022/12/9,18.33,18.33,18.195,18.21,13.2,0.44%,4052
+2022/12/12,18.09,18.12,18.09,18.12,13.135,-0.49%,956
+2022/12/13,18.27,18.29,18.241,18.29,13.258,0.94%,1641
+2022/12/14,18.32,18.32,18.24,18.297,13.263,0.04%,1572
+2022/12/15,18.11,18.131,18.04,18.05,13.084,-1.35%,3239
+2022/12/16,18.11,18.19,18.11,18.19,13.186,0.78%,775
+2022/12/19,18.121,18.15,18.121,18.15,13.156,-0.22%,210
+2022/12/20,18.348,18.36,18.3,18.3,13.265,0.83%,2901
+2022/12/21,18.39,18.39,18.25,18.27,13.243,-0.16%,5541
+2022/12/22,18.17,18.2,18.15,18.15,13.156,-0.66%,1414
+2022/12/23,18.195,18.239,18.15,18.205,13.196,0.30%,692
+2022/12/27,18.337,18.337,18.337,18.337,13.292,0.73%,249
+2022/12/28,18.36,18.36,18.22,18.28,13.251,-0.31%,3292
+2022/12/29,18.31,18.31,18.28,18.28,13.251,0.00%,845
+2022/12/30,18.328,18.38,18.328,18.38,13.323,0.55%,441
+2023/1/3,18.445,18.52,18.445,18.495,13.406,0.63%,27522
+2023/1/4,18.58,18.58,18.58,18.58,13.468,0.46%,74
+2023/1/5,18.42,18.52,18.42,18.48,13.395,-0.54%,3838
+2023/1/6,18.54,18.69,18.54,18.671,13.534,1.03%,1716
+2023/1/9,18.704,18.704,18.704,18.704,13.558,0.18%,52
+2023/1/10,18.67,18.78,18.67,18.735,13.58,0.17%,3500
+2023/1/11,18.75,18.77,18.725,18.745,13.588,0.05%,741
+2023/1/12,18.88,18.88,18.78,18.828,13.648,0.44%,2067
+2023/1/13,18.95,18.95,18.86,18.915,13.711,0.46%,2213
+2023/1/17,19.01,19.01,18.84,18.894,13.696,-0.11%,1809
+2023/1/18,19.02,19.03,18.83,18.883,13.687,-0.06%,1512
+2023/1/19,18.99,19,18.92,18.975,13.754,0.49%,3652
+2023/1/20,19.07,19.07,18.965,18.99,13.765,0.08%,2789
+2023/1/23,18.945,19.04,18.91,18.93,13.722,-0.32%,1566
+2023/1/24,19.005,19.046,18.986,18.986,13.762,0.30%,1066
+2023/1/25,19.015,19.08,18.98,19.06,13.816,0.39%,5261
+2023/1/26,19.06,19.07,18.97,19.006,13.777,-0.28%,8972
+2023/1/27,19.009,19.01,18.98,18.98,13.758,-0.14%,366
+2023/1/30,19.025,19.07,19.025,19.025,13.791,0.24%,432
+2023/1/31,18.991,19.068,18.99,19.036,13.798,0.06%,1364
+2023/2/1,19.13,19.14,19.002,19.14,13.874,0.55%,7264
+2023/2/2,19.06,19.06,19.025,19.05,13.809,-0.47%,1066
+2023/2/3,18.77,18.804,18.77,18.804,13.631,-1.29%,585
+2023/2/6,18.821,18.86,18.76,18.82,13.642,0.09%,26064
+2023/2/7,18.86,18.86,18.86,18.86,13.671,0.21%,60
+2023/2/8,18.87,18.89,18.87,18.89,13.693,0.16%,217905
+2023/2/9,18.87,18.876,18.81,18.81,13.635,-0.42%,887
+2023/2/10,18.83,18.84,18.77,18.84,13.657,0.16%,1539
+2023/2/13,18.785,18.791,18.785,18.791,13.621,-0.26%,287
+2023/2/14,18.78,18.82,18.72,18.82,13.642,0.15%,21117
+2023/2/15,18.6,18.691,18.6,18.691,13.548,-0.69%,462
+2023/2/16,18.73,18.79,18.69,18.74,13.584,0.26%,7318
+2023/2/17,18.68,18.78,18.68,18.78,13.613,0.21%,1468
+2023/2/21,18.72,18.72,18.64,18.677,13.538,-0.55%,3056
+2023/2/22,18.74,18.74,18.573,18.59,13.475,-0.47%,1344
+2023/2/23,18.53,18.65,18.5,18.575,13.464,-0.08%,6307
+2023/2/24,18.453,18.453,18.453,18.453,13.376,-0.66%,362
+2023/2/27,18.525,18.525,18.506,18.515,13.421,0.34%,1351
+2023/2/28,18.57,18.614,18.57,18.614,13.493,0.53%,606
+2023/3/1,18.631,18.66,18.631,18.66,13.526,0.25%,366
+2023/3/2,18.64,18.72,18.64,18.71,13.562,0.27%,5070
+2023/3/3,18.67,18.79,18.65,18.78,13.613,0.37%,1875
+2023/3/6,18.75,18.75,18.62,18.735,13.58,-0.24%,4847
+2023/3/7,18.58,18.68,18.515,18.515,13.421,-1.17%,3828
+2023/3/8,18.541,18.58,18.519,18.519,13.424,0.02%,4107
+2023/3/9,18.61,18.63,18.61,18.63,13.504,0.60%,690
+2023/3/10,18.86,18.86,18.835,18.835,13.652,1.10%,279
+2023/3/13,19.013,19.055,18.97,19.045,13.805,1.11%,1297
+2023/3/14,19.16,19.19,19.02,19.13,13.867,0.45%,75290
+2023/3/15,19.139,19.16,19.06,19.099,13.844,-0.16%,8492
+2023/3/16,19.16,19.33,19.16,19.2,13.917,0.53%,26294
+2023/3/17,19.33,19.38,19.27,19.359,14.033,0.83%,8685
+2023/3/20,19.46,19.47,19.33,19.384,14.051,0.13%,29962
+2023/3/21,19.43,19.43,19.24,19.245,13.95,-0.72%,9527
+2023/3/22,19.27,19.44,19.25,19.4,14.062,0.81%,16329
+2023/3/23,19.5,19.54,19.443,19.52,14.149,0.62%,15243
+2023/3/24,19.391,19.44,19.39,19.44,14.091,-0.41%,842
+2023/3/27,19.325,19.325,19.325,19.325,14.008,-0.59%,842
+2023/3/28,19.435,19.49,19.373,19.391,14.056,0.34%,5805
+2023/3/29,19.47,19.48,19.36,19.42,14.077,0.15%,3362
+2023/3/30,19.509,19.52,19.48,19.5,14.135,0.41%,5771
+2023/3/31,19.555,19.555,19.43,19.45,14.099,-0.26%,16748
+2023/4/3,19.57,19.58,19.46,19.56,14.178,0.57%,16490
+2023/4/4,19.61,19.67,19.59,19.67,14.258,0.56%,10152
+2023/4/5,19.68,19.68,19.6,19.607,14.212,-0.32%,5333
+2023/4/6,19.54,19.65,19.52,19.611,14.215,0.02%,3183
+2023/4/10,19.62,19.62,19.5,19.555,14.175,-0.29%,1795
+2023/4/11,19.67,19.67,19.58,19.67,14.258,0.59%,6465
+2023/4/12,19.611,19.699,19.61,19.655,14.247,-0.08%,850
+2023/4/13,19.83,19.83,19.667,19.77,14.331,0.59%,2901
+2023/4/14,19.64,19.67,19.64,19.657,14.249,-0.57%,2100
+2023/4/17,19.65,19.69,19.65,19.665,14.254,0.04%,6608
+2023/4/18,19.65,19.74,19.65,19.74,14.309,0.38%,2238
+2023/4/19,19.7,19.709,19.65,19.685,14.269,-0.28%,1867
+2023/4/20,19.77,19.81,19.695,19.695,14.276,0.05%,5502
+2023/4/21,19.65,19.68,19.604,19.63,14.229,-0.33%,2959
+2023/4/24,19.665,19.72,19.665,19.68,14.265,0.25%,744
+2023/4/25,19.73,19.73,19.61,19.705,14.283,0.13%,1716
+2023/4/26,19.66,19.7,19.621,19.665,14.254,-0.20%,2082
+2023/4/27,19.59,19.72,19.59,19.67,14.258,0.03%,2121
+2023/4/28,19.75,19.75,19.705,19.705,14.283,0.18%,33119
+2023/5/1,19.74,19.74,19.631,19.685,14.269,-0.10%,918
+2023/5/2,19.82,19.82,19.769,19.77,14.33,0.43%,1335
+2023/5/3,19.77,19.87,19.77,19.84,14.382,0.35%,5056
+2023/5/4,19.89,19.89,19.84,19.865,14.399,0.13%,4779
+2023/5/5,19.82,19.839,19.71,19.83,14.374,-0.18%,6476
+2023/5/8,19.87,19.879,19.798,19.817,14.364,-0.07%,1671
+2023/5/9,19.78,19.882,19.78,19.84,14.381,0.12%,657
+2023/5/10,19.77,19.93,19.77,19.8,14.352,-0.20%,2204
+2023/5/11,19.845,19.845,19.79,19.84,14.381,0.20%,457
+2023/5/12,19.8,19.855,19.8,19.855,14.392,0.08%,225
+2023/5/15,19.93,19.93,19.82,19.87,14.403,0.08%,914
+2023/5/16,19.91,19.91,19.79,19.82,14.367,-0.25%,2657
+2023/5/17,19.91,19.91,19.76,19.82,14.367,0.00%,3726
+2023/5/18,19.69,19.725,19.69,19.725,14.298,-0.48%,1844
+2023/5/19,19.734,19.87,19.734,19.81,14.359,0.43%,7344
+2023/5/22,19.869,19.895,19.82,19.82,14.367,0.05%,1366
+2023/5/23,19.879,19.879,19.789,19.84,14.381,0.10%,2015
+2023/5/24,19.99,19.99,19.805,19.84,14.381,0.00%,4940
+2023/5/25,19.67,19.67,19.67,19.67,14.258,-0.86%,273
+2023/5/26,19.88,19.88,19.735,19.751,14.317,0.41%,2774
+2023/5/30,19.87,19.98,19.847,19.94,14.454,0.96%,18429
+2023/5/31,20.01,20.06,19.94,20.06,14.541,0.60%,19327
+2023/6/1,20.11,20.11,20.015,20.055,14.537,-0.02%,5380
+2023/6/2,20.01,20.01,19.89,19.89,14.418,-0.82%,1489
+2023/6/5,19.93,19.98,19.93,19.95,14.461,0.30%,15200
+2023/6/6,19.89,20.02,19.89,19.965,14.472,0.08%,8065
+2023/6/7,20.02,20.06,19.83,19.83,14.374,-0.68%,6111
+2023/6/8,19.79,19.975,19.79,19.958,14.467,0.65%,4651
+2023/6/9,20.05,20.05,19.93,19.99,14.49,0.16%,2694
+2023/6/12,20.01,20.01,19.9,19.936,14.451,-0.27%,34345
+2023/6/13,19.9,19.955,19.72,19.84,14.381,-0.48%,16804
+2023/6/14,19.86,19.96,19.809,19.809,14.358,-0.16%,20658
+2023/6/15,19.82,19.98,19.82,19.91,14.432,0.51%,16624
+2023/6/16,20.02,20.02,19.901,19.901,14.426,-0.05%,4798
+2023/6/20,19.75,19.77,19.72,19.746,14.313,-0.78%,1731
+2023/6/21,19.82,19.82,19.67,19.725,14.298,-0.11%,17432
+2023/6/22,19.59,19.65,19.58,19.58,14.193,-0.74%,1890
+2023/6/23,19.63,19.68,19.58,19.611,14.215,0.16%,5173
+2023/6/26,19.78,19.78,19.61,19.64,14.236,0.15%,4203
+2023/6/27,19.64,19.645,19.57,19.57,14.186,-0.36%,3545
+2023/6/28,19.58,19.6,19.48,19.53,14.157,-0.20%,4270
+2023/6/29,19.42,19.58,19.42,19.51,14.142,-0.10%,5519
+2023/6/30,19.48,19.64,19.48,19.592,14.201,0.42%,2218
+2023/7/3,19.71,19.73,19.6,19.62,14.222,0.14%,2139
+2023/7/5,19.79,19.79,19.564,19.564,14.181,-0.29%,2129
+2023/7/6,19.62,19.62,19.48,19.565,14.182,0.01%,9387
+2023/7/7,19.64,19.69,19.63,19.63,14.229,0.33%,9885
+2023/7/10,19.59,19.635,19.55,19.635,14.233,0.03%,2532
+2023/7/11,19.73,19.76,19.58,19.681,14.266,0.23%,18379
+2023/7/12,19.89,19.98,19.82,19.965,14.472,1.44%,10860
+2023/7/13,19.97,19.97,19.903,19.97,14.476,0.03%,9557
+2023/7/14,19.95,19.95,19.87,19.879,14.41,-0.46%,1780
+2023/7/17,19.83,19.93,19.821,19.914,14.435,0.18%,2481
+2023/7/18,20.09,20.169,20.081,20.095,14.566,0.91%,7394
+2023/7/19,20.15,20.15,20.02,20.06,14.541,-0.17%,3167
+2023/7/20,20.05,20.05,20,20.002,14.498,-0.29%,1098
+2023/7/21,20.02,20.02,19.892,19.93,14.447,-0.36%,1192
+2023/7/24,19.94,20.02,19.88,19.92,14.439,-0.05%,19221
+2023/7/25,19.98,20.01,19.93,20.01,14.505,0.45%,9125
+2023/7/26,20.05,20.08,20.02,20.08,14.555,0.35%,2095
+2023/7/27,19.72,19.81,19.7,19.76,14.323,-1.59%,4222
+2023/7/28,19.979,19.98,19.85,19.898,14.423,0.70%,3632
+2023/7/31,20.04,20.08,19.95,19.95,14.461,0.26%,4198
+2023/8/1,19.89,19.89,19.7,19.7,14.28,-1.25%,2465
+2023/8/2,19.72,19.72,19.62,19.675,14.262,-0.13%,4127
+2023/8/3,19.63,19.71,19.63,19.699,14.279,0.12%,34393
+2023/8/4,19.69,19.81,19.69,19.73,14.301,0.16%,7379
+2023/8/7,19.81,19.81,19.64,19.68,14.265,-0.25%,1618
+2023/8/8,19.592,19.6,19.544,19.575,14.189,-0.53%,2843
+2023/8/9,19.43,19.58,19.43,19.49,14.128,-0.43%,1773
+2023/8/10,19.44,19.57,19.44,19.466,14.11,-0.12%,2388
+2023/8/11,19.49,19.51,19.445,19.45,14.099,-0.08%,1364
+2023/8/14,19.32,19.5,19.32,19.436,14.088,-0.07%,3783
+2023/8/15,19.46,19.46,19.3,19.365,14.037,-0.37%,6198
+2023/8/16,19.31,19.41,19.265,19.265,13.965,-0.52%,10333
+2023/8/17,19.33,19.33,19.15,19.24,13.946,-0.13%,6177
+2023/8/18,19.26,19.31,19.23,19.25,13.954,0.05%,3281
+2023/8/21,19.22,19.28,19.22,19.265,13.965,0.08%,1020
+2023/8/22,19.31,19.33,19.281,19.281,13.976,0.08%,1853
+2023/8/23,19.46,19.47,19.46,19.46,14.106,0.93%,681
+2023/8/24,19.52,19.55,19.447,19.51,14.142,0.26%,4295
+2023/8/25,19.43,19.48,19.301,19.416,14.074,-0.48%,38131
+2023/8/28,19.44,19.56,19.421,19.43,14.084,0.07%,2905
+2023/8/29,19.39,19.76,19.39,19.66,14.251,1.18%,4651
+2023/8/30,19.69,19.78,19.66,19.66,14.251,0.00%,802
+2023/8/31,19.73,19.74,19.611,19.62,14.222,-0.20%,130351
+2023/9/1,19.7,19.7,19.581,19.62,14.222,0.00%,1959
+2023/9/5,19.7,19.7,19.5,19.51,14.142,-0.56%,2695
+2023/9/6,19.49,19.49,19.475,19.475,14.117,-0.18%,602
+2023/9/7,19.56,19.56,19.431,19.49,14.128,0.08%,1533
+2023/9/8,19.6,19.6,19.43,19.431,14.085,-0.30%,4038
+2023/9/11,19.512,19.6,19.5,19.546,14.168,0.59%,1529
+2023/9/12,19.5,19.5,19.391,19.45,14.099,-0.49%,11465
+2023/9/13,19.32,19.48,19.32,19.35,14.026,-0.51%,6199
+2023/9/14,19.44,19.47,19.31,19.36,14.033,0.05%,3717
+2023/9/15,19.62,19.62,19.501,19.501,14.136,0.73%,9366
+2023/9/18,19.5,19.66,19.5,19.61,14.215,0.56%,1669
+2023/9/19,19.72,19.72,19.62,19.62,14.222,0.05%,2855
+2023/9/20,19.737,19.78,19.617,19.617,14.219,-0.02%,6341
+2023/9/21,19.56,19.56,19.492,19.513,14.144,-0.53%,6731
+2023/9/22,19.56,19.605,19.56,19.571,14.186,0.30%,437
+2023/9/25,19.52,19.52,19.33,19.33,14.012,-1.23%,3814
+2023/9/26,19.291,19.338,19.29,19.338,14.017,0.04%,1604
+2023/9/27,19.17,19.17,19.09,19.16,13.888,-0.92%,2857
+2023/9/28,19.09,19.14,19.07,19.13,13.867,-0.16%,129347
+2023/9/29,19.03,19.09,18.99,19.02,13.787,-0.58%,15984
+2023/10/2,18.92,18.92,18.861,18.861,13.672,-0.84%,3573
+2023/10/3,18.88,18.95,18.836,18.89,13.693,0.15%,12516
+2023/10/4,18.78,18.89,18.78,18.89,13.693,0.00%,6845
+2023/10/5,18.81,18.92,18.76,18.92,13.714,0.16%,23438
+2023/10/6,18.9,18.92,18.865,18.92,13.714,0.00%,239775
+2023/10/9,18.97,19.037,18.955,19.037,13.799,0.62%,10497
+2023/10/10,18.96,19.055,18.95,19.055,13.813,0.09%,1999
+2023/10/11,19.11,19.19,19.05,19.132,13.868,0.40%,41463
+2023/10/12,19.097,19.17,19.07,19.07,13.823,-0.32%,20896
+2023/10/13,19.32,19.59,19.32,19.54,14.164,2.46%,2554
+2023/10/16,19.49,19.54,19.478,19.495,14.132,-0.23%,1906
+2023/10/17,19.59,19.59,19.45,19.559,14.178,0.33%,29329
+2023/10/18,19.69,19.85,19.69,19.73,14.302,0.87%,99091
+2023/10/19,19.8,20.02,19.743,19.81,14.36,0.41%,15683
+2023/10/20,20.08,20.12,19.91,19.98,14.483,0.86%,12434
+2023/10/23,19.901,19.97,19.881,19.97,14.476,-0.05%,2853
+2023/10/24,19.842,20,19.79,19.919,14.439,-0.26%,5132
+2023/10/25,19.99,20.08,19.911,20.005,14.501,0.43%,49439
+2023/10/26,19.98,20.08,19.98,20.025,14.515,0.10%,2136
+2023/10/27,20.09,20.24,19.96,20.16,14.613,0.67%,18787
+2023/10/30,20.14,20.25,20.08,20.25,14.679,0.45%,5157
+2023/10/31,20.15,20.26,19.99,20,14.497,-1.23%,54160
+2023/11/1,20.05,20.05,20.007,20.007,14.502,0.04%,1174
+2023/11/2,20.08,20.11,20.01,20.01,14.505,0.01%,1184
+2023/11/3,20.171,20.195,20.1,20.145,14.603,0.67%,6669
+2023/11/6,20.072,20.12,19.99,20.039,14.526,-0.53%,2468
+2023/11/7,19.855,19.93,19.85,19.93,14.447,-0.54%,8493
+2023/11/8,19.84,19.84,19.733,19.733,14.304,-0.99%,11668
+2023/11/9,19.89,19.9,19.815,19.815,14.363,0.42%,2779
+2023/11/10,19.8,19.8,19.59,19.6,14.207,-1.09%,962
+2023/11/13,19.59,19.76,19.59,19.704,14.283,0.53%,5156
+2023/11/14,19.78,19.95,19.77,19.868,14.402,0.83%,2283
+2023/11/15,19.91,19.91,19.8,19.845,14.385,-0.12%,30620
+2023/11/16,20.06,20.12,19.98,19.98,14.483,0.68%,195236
+2023/11/17,20.11,20.14,20.04,20.1,14.57,0.60%,10248
+2023/11/20,20.04,20.08,19.95,20.08,14.555,-0.10%,77623
+2023/11/21,20.39,20.605,20.19,20.27,14.693,0.95%,8905
+2023/11/22,20.33,20.33,20.04,20.04,14.526,-1.13%,5581
+2023/11/24,20.22,20.3,20.22,20.25,14.679,1.05%,1659
+2023/11/27,20.355,20.43,20.31,20.43,14.809,0.89%,9807
+2023/11/28,20.57,20.69,20.54,20.655,14.972,1.10%,7464
+2023/11/29,20.745,20.75,20.64,20.74,15.034,0.41%,3192
+2023/11/30,20.599,20.68,20.56,20.614,14.943,-0.61%,8511
+2023/12/1,18.58,18.97,18.54,18.82,15.073,-8.70%,14048
+2023/12/4,18.58,18.69,18.51,18.6,14.897,-1.17%,8567
+2023/12/5,18.57,18.575,18.472,18.52,14.832,-0.43%,18197
+2023/12/6,18.71,18.71,18.49,18.6,14.897,0.43%,18135
+2023/12/7,18.49,18.64,18.49,18.588,14.887,-0.06%,9127
+2023/12/8,18.48,18.48,18.35,18.39,14.728,-1.07%,2477
+2023/12/11,18.3,18.31,18.18,18.245,14.612,-0.79%,330353
+2023/12/12,18.239,18.3,18.2,18.23,14.6,-0.08%,2030
+2023/12/13,18.29,18.68,18.2,18.505,14.82,1.51%,5543
+2023/12/14,18.64,18.66,18.616,18.645,14.933,0.76%,2229
+2023/12/15,18.64,18.66,18.47,18.508,14.823,-0.73%,9381
+2023/12/18,18.52,18.61,18.52,18.56,14.865,0.28%,100624
+2023/12/19,18.71,18.79,18.638,18.65,14.937,0.48%,59874
+2023/12/20,18.7,18.7,18.57,18.588,14.887,-0.33%,5975
+2023/12/21,18.75,18.75,18.66,18.69,14.969,0.55%,2638
+2023/12/22,18.773,18.81,18.773,18.788,15.047,0.52%,5471
+2023/12/26,18.85,18.855,18.8,18.855,15.101,0.36%,1069
+2023/12/27,18.83,18.958,18.83,18.925,15.157,0.37%,4774
+2023/12/28,18.92,18.934,18.845,18.882,15.122,-0.23%,8927
+2023/12/29,18.823,18.885,18.82,18.82,15.073,-0.33%,23456
+2024/1/2,18.88,18.909,18.79,18.8,15.057,-0.11%,30349
+2024/1/3,18.65,18.74,18.55,18.659,14.944,-0.75%,3227
+2024/1/4,18.693,18.73,18.64,18.679,14.96,0.11%,5064
+2024/1/5,18.62,18.86,18.62,18.73,15.001,0.27%,6939
+2024/1/8,18.57,18.61,18.535,18.575,14.877,-0.83%,6198
+2024/1/9,18.636,18.65,18.49,18.51,14.825,-0.35%,9106
+2024/1/10,18.63,18.63,18.45,18.505,14.82,-0.03%,11156
+2024/1/11,18.48,18.599,18.455,18.543,14.851,0.21%,5290
+2024/1/12,18.77,18.81,18.69,18.75,15.017,1.12%,5009
+2024/1/16,18.59,18.705,18.491,18.565,14.868,-0.99%,13809
+2024/1/17,18.53,18.53,18.31,18.31,14.665,-1.37%,9205
+2024/1/18,18.43,18.54,18.37,18.48,14.801,0.93%,6957
+2024/1/19,18.56,18.6,18.45,18.541,14.849,0.33%,15980
+2024/1/22,18.51,18.54,18.45,18.465,14.789,-0.41%,4753
+2024/1/23,18.46,18.56,18.46,18.511,14.825,0.25%,41356
+2024/1/24,18.57,18.57,18.388,18.388,14.727,-0.66%,7590
+2024/1/25,18.44,18.52,18.35,18.432,14.763,0.24%,15898
+2024/1/26,18.453,18.49,18.39,18.39,14.729,-0.23%,3421
+2024/1/29,18.59,18.59,18.44,18.559,14.864,0.92%,16344
+2024/1/30,18.78,18.78,18.5,18.64,14.929,0.44%,6943
+2024/1/31,18.69,18.76,18.52,18.52,14.833,-0.64%,3826
+2024/2/1,18.73,18.829,18.68,18.79,15.049,1.46%,12392
+2024/2/2,18.62,18.66,18.53,18.55,14.857,-1.28%,13013
+2024/2/5,18.52,18.555,18.4,18.5,14.817,-0.27%,33293
+2024/2/6,18.59,18.675,18.54,18.589,14.888,0.48%,28781
+2024/2/7,18.582,18.69,18.56,18.61,14.905,0.11%,5668
+2024/2/8,18.49,18.62,18.49,18.54,14.849,-0.38%,8136
+2024/2/9,18.52,18.58,18.45,18.55,14.857,0.05%,11937
+2024/2/12,18.49,18.5,18.4,18.455,14.781,-0.51%,13405
+2024/2/13,18.41,18.41,18.2,18.27,14.632,-1.00%,23604
+2024/2/14,18.25,18.26,18.15,18.216,14.589,-0.30%,22800
+2024/2/15,18.295,18.36,18.21,18.24,14.608,0.13%,16531
+2024/2/16,18.18,18.44,18.18,18.32,14.673,0.44%,36527
+2024/2/20,18.61,18.61,18.42,18.52,14.833,1.09%,7990
+2024/2/21,18.51,18.51,18.43,18.48,14.801,-0.22%,395057
+2024/2/22,18.5,18.5,18.39,18.42,14.753,-0.32%,14886
+2024/2/23,18.55,18.619,18.492,18.61,14.905,1.03%,2377
+2024/2/26,18.42,18.53,18.42,18.505,14.821,-0.56%,4201
+2024/2/27,18.59,18.59,18.5,18.5,14.817,-0.03%,2979
+2024/2/28,18.52,18.547,18.455,18.53,14.841,0.16%,5699
+2024/2/29,18.62,18.68,18.58,18.59,14.889,0.32%,3574
+2024/3/1,18.69,18.98,18.69,18.83,15.081,1.29%,14659
+2024/3/4,19.02,19.18,18.93,19.09,15.289,1.38%,13630
+2024/3/5,19.22,19.23,19.213,19.23,15.401,0.73%,4852
+2024/3/6,19.246,19.32,19.246,19.309,15.465,0.41%,5394
+2024/3/7,19.335,19.38,19.328,19.371,15.514,0.32%,2438
+2024/3/8,19.453,19.51,19.41,19.42,15.554,0.25%,11279
+2024/3/11,19.41,19.515,19.41,19.496,15.614,0.39%,3364
+2024/3/12,19.36,19.43,19.36,19.396,15.534,-0.51%,8322
+2024/3/13,19.42,19.49,19.41,19.42,15.554,0.12%,10161
+2024/3/14,19.38,19.5,19.38,19.39,15.529,-0.15%,8531
+2024/3/15,19.42,19.47,19.415,19.421,15.554,0.16%,2375
+2024/3/18,19.37,19.401,19.37,19.401,15.538,-0.10%,878
+2024/3/19,19.41,19.425,19.375,19.425,15.557,0.12%,8766
+2024/3/20,19.435,19.58,19.411,19.58,15.682,0.80%,1384
+2024/3/21,19.64,19.64,19.514,19.567,15.671,-0.07%,3932
+2024/3/22,19.52,19.52,19.462,19.476,15.598,-0.47%,83289
+2024/3/25,19.585,19.585,19.46,19.49,15.61,0.07%,19692
+2024/3/26,19.6,19.64,19.53,19.61,15.706,0.62%,2212
+2024/3/27,19.67,19.67,19.59,19.59,15.69,-0.10%,1820
+2024/3/28,19.69,19.76,19.69,19.71,15.786,0.61%,7679
+2024/4/1,20.5,20.5,19.63,19.79,15.85,0.41%,17300
+2024/4/2,19.86,19.96,19.84,19.926,15.959,0.69%,7414
+2024/4/3,19.885,20.019,19.885,19.98,16.002,0.27%,2986
+2024/4/4,20,20,19.95,19.97,15.994,-0.05%,1497
+2024/4/5,20.003,20.13,20,20,16.018,0.15%,23890
+2024/4/8,20.03,20.12,20.005,20.075,16.078,0.37%,8048
+2024/4/9,20.12,20.12,20.087,20.087,16.088,0.06%,6606
+2024/4/10,20,20.13,20,20.08,16.082,-0.03%,4188
+2024/4/11,20.06,20.17,20.06,20.139,16.13,0.29%,4506
+2024/4/12,20.04,20.09,20.04,20.09,16.09,-0.24%,2533
+2024/4/15,20.09,20.17,20.09,20.137,16.128,0.23%,3895
+2024/4/16,20.19,20.22,20.1,20.165,16.15,0.14%,7985
+2024/4/17,20.17,20.17,20.11,20.15,16.138,-0.07%,2089
+2024/4/18,20.184,20.22,20.149,20.149,16.137,0.00%,2102
+2024/4/19,20.15,20.165,20.13,20.165,16.15,0.08%,1733
+2024/4/22,20.2,20.2,20.08,20.13,16.122,-0.17%,5405
+2024/4/23,20.08,20.12,20.07,20.1,16.098,-0.15%,3653
+2024/4/24,20.07,20.19,20.07,20.139,16.13,0.19%,4006
+2024/4/25,20.13,20.22,20.085,20.172,16.155,0.16%,5491
+2024/4/26,20.185,20.23,20.16,20.2,16.178,0.14%,3722
+2024/4/29,20.188,20.24,20.15,20.195,16.174,-0.02%,2336
+2024/4/30,20.15,20.17,20.123,20.15,16.138,-0.22%,4490
+2024/5/1,20.152,20.2,20.1,20.161,16.147,0.05%,21565
+2024/5/2,20.07,20.17,20.07,20.17,16.154,0.04%,48369
+2024/5/3,20.1,20.16,20.1,20.158,16.145,-0.06%,3331
+2024/5/6,20.26,20.26,20.16,20.18,16.162,0.11%,859
+2024/5/7,20.23,20.244,20.16,20.208,16.185,0.14%,26823
+2024/5/8,20.15,20.26,20.15,20.16,16.146,-0.24%,4462
+2024/5/9,20.18,20.31,20.18,20.25,16.218,0.45%,6447
+2024/5/10,20.23,20.3,20.21,20.26,16.226,0.05%,1400
+2024/5/13,20.26,20.26,20.2,20.258,16.225,-0.01%,4490
+2024/5/14,20.23,20.35,20.201,20.27,16.234,0.06%,14691
+2024/5/15,20.33,20.34,20.27,20.315,16.27,0.22%,1769
+2024/5/16,20.29,20.32,20.29,20.32,16.274,0.02%,1950
+2024/5/17,20.325,20.325,20.3,20.315,16.27,-0.02%,1328
+2024/5/20,20.39,20.39,20.29,20.37,16.314,0.27%,4643
+2024/5/21,20.29,20.35,20.25,20.326,16.279,-0.22%,5234
+2024/5/22,20.3,20.35,20.3,20.33,16.282,0.02%,7246
+2024/5/23,20.24,20.3,20.24,20.241,16.211,-0.44%,10112
+2024/5/24,20.27,20.331,20.25,20.31,16.266,0.34%,14338
+2024/5/28,20.31,20.31,20.2,20.273,16.237,-0.18%,14878
+2024/5/29,20.31,20.31,20.255,20.285,16.246,0.06%,5780
+2024/5/30,20.29,20.31,20.255,20.27,16.234,-0.07%,6094
+2024/5/31,20.285,20.31,20.26,20.31,16.266,0.20%,2911
+2024/6/3,20.37,20.53,20.36,20.446,16.375,0.67%,4776
+2024/6/4,20.32,20.39,20.26,20.325,16.278,-0.59%,6310
+2024/6/5,20.41,20.56,20.41,20.491,16.411,0.82%,1221
+2024/6/6,20.51,20.63,20.51,20.605,16.503,0.56%,443
+2024/6/7,20.27,20.27,20.021,20.021,16.035,-2.83%,8358
+2024/6/10,20.19,20.3,20.17,20.228,16.2,1.03%,2170
+2024/6/11,20.3,20.33,20.17,20.26,16.226,0.16%,32092
+2024/6/12,20.35,20.449,20.335,20.347,16.296,0.43%,1339
+2024/6/13,20.28,20.28,20.126,20.205,16.183,-0.70%,37461
+2024/6/14,20.398,20.44,20.29,20.375,16.318,0.84%,245706
+2024/6/17,20.305,20.35,20.17,20.35,16.298,-0.12%,3611
+2024/6/18,20.27,20.42,20.27,20.361,16.307,0.05%,17279
+2024/6/20,20.36,20.56,20.36,20.54,16.451,0.88%,45001
+2024/6/21,20.44,20.45,20.31,20.34,16.29,-0.97%,11884
+2024/6/24,20.31,20.4,20.31,20.37,16.314,0.15%,3253
+2024/6/25,20.31,20.31,20.27,20.31,16.266,-0.29%,1977
+2024/6/26,20.22,20.228,20.09,20.16,16.146,-0.74%,5322
+2024/6/27,20.335,20.44,20.28,20.365,16.31,1.02%,29802
+2024/6/28,20.39,20.39,20.32,20.38,16.322,0.07%,11711
+2024/7/1,20.33,20.425,20.25,20.425,16.358,0.22%,7336
+2024/7/2,20.31,20.42,20.27,20.415,16.35,-0.05%,3947
+2024/7/3,20.61,20.65,20.54,20.59,16.491,0.86%,9795
+2024/7/5,20.695,20.85,20.695,20.795,16.655,1.00%,9408
+2024/7/8,20.7,20.7,20.48,20.62,16.515,-0.84%,6326
+2024/7/9,20.66,20.68,20.54,20.65,16.539,0.15%,12653
+2024/7/10,20.749,20.749,20.62,20.685,16.567,0.17%,2296
+2024/7/11,20.962,21.03,20.85,20.955,16.783,1.31%,54416
+2024/7/12,20.88,21.05,20.87,20.97,16.795,0.07%,2121
+2024/7/15,20.995,21.09,20.96,21.02,16.835,0.24%,2004
+2024/7/16,21.09,21.297,21.09,21.297,17.057,1.32%,3638
+2024/7/17,21.34,21.34,21.2,21.265,17.032,-0.15%,4093
+2024/7/18,21.35,21.35,21.185,21.185,16.967,-0.38%,4650
+2024/7/19,20.91,21,20.87,20.895,16.735,-1.37%,7719
+2024/7/22,20.91,20.91,20.845,20.89,16.731,-0.02%,1160
+2024/7/23,21.03,21.03,20.9,21.02,16.835,0.62%,3741
+2024/7/24,20.93,21.17,20.902,20.902,16.74,-0.56%,4939
+2024/7/25,20.75,20.75,20.49,20.616,16.511,-1.37%,7853
+2024/7/26,20.7,20.825,20.7,20.802,16.661,0.90%,4433
+2024/7/29,20.83,20.83,20.64,20.789,16.65,-0.06%,10665
+2024/7/30,20.79,20.96,20.79,20.96,16.787,0.82%,1610
+2024/7/31,21.085,21.226,21.085,21.226,17,1.27%,284
+2024/8/1,21.15,21.249,21.15,21.191,16.972,-0.16%,2957
+2024/8/2,21.356,21.356,21.07,21.124,16.918,-0.32%,3555
+2024/8/5,20.92,21,20.72,20.955,16.783,-0.80%,3014
+2024/8/6,20.71,20.98,20.71,20.816,16.672,-0.66%,6043
+2024/8/7,20.99,20.99,20.81,20.817,16.672,0.00%,10783
+2024/8/8,21.04,21.11,21.01,21.08,16.883,1.26%,5274
+2024/8/9,21.12,21.17,21.12,21.126,16.92,0.22%,168487
+2024/8/12,21.34,21.47,21.24,21.415,17.151,1.37%,13070
+2024/8/13,21.4,21.44,21.38,21.421,17.156,0.03%,2959
+2024/8/14,21.365,21.365,21.255,21.3,17.059,-0.56%,12936
+2024/8/15,21.44,21.44,21.34,21.42,17.155,0.56%,5883
+2024/8/16,21.5,21.75,21.5,21.708,17.386,1.34%,6299
+2024/8/19,21.68,21.78,21.68,21.733,17.406,0.12%,3685
+2024/8/20,21.97,21.97,21.73,21.81,17.468,0.35%,3881
+2024/8/21,21.75,21.87,21.701,21.805,17.464,-0.02%,9050
+2024/8/22,21.58,21.68,21.55,21.68,17.364,-0.57%,5686
+2024/8/23,21.8,21.9,21.8,21.864,17.511,0.85%,5220
+2024/8/26,21.885,21.95,21.87,21.905,17.544,0.19%,2067
+2024/8/27,21.91,22.029,21.83,21.975,17.6,0.32%,9752
+2024/8/28,21.89,22.05,21.77,21.885,17.528,-0.41%,38611
+2024/8/29,21.822,22.01,21.822,21.95,17.58,0.30%,20993
+2024/8/30,22.02,22.02,21.7,21.89,17.532,-0.27%,11314
+2024/9/3,21.8,21.81,21.63,21.765,17.432,-0.57%,23963
+2024/9/4,21.91,21.95,21.715,21.77,17.436,0.02%,35665
+2024/9/5,21.88,21.96,21.84,21.95,17.58,0.83%,33204
+2024/9/6,21.81,21.88,21.7,21.73,17.404,-1.00%,89065
+2024/9/9,21.78,21.899,21.75,21.84,17.492,0.51%,23825
+2024/9/10,22,22,21.84,21.905,17.544,0.30%,3173
+2024/9/11,21.96,21.977,21.86,21.91,17.548,0.02%,37808
+2024/9/12,22.17,22.21,22.02,22.14,17.732,1.05%,21903
+2024/9/13,22.28,22.35,22.24,22.28,17.844,0.63%,3473
+2024/9/16,22.33,22.33,22.2,22.301,17.861,0.09%,2707
+2024/9/17,22.37,22.37,22.17,22.28,17.844,-0.09%,16751
+2024/9/18,22.24,22.46,22.121,22.121,17.717,-0.71%,16028
+2024/9/19,22.33,22.43,22.29,22.41,17.948,1.31%,15614
+2024/9/20,22.53,22.6,22.461,22.49,18.012,0.36%,5522
+2024/9/23,22.49,22.64,22.49,22.63,18.124,0.62%,102034
+2024/9/24,22.71,22.77,22.6,22.67,18.156,0.18%,2045
+2024/9/25,22.79,22.8,22.71,22.765,18.232,0.42%,4235
+2024/9/26,22.79,22.86,22.745,22.855,18.305,0.40%,37871
+2024/9/27,22.79,22.79,22.625,22.705,18.184,-0.66%,3779
+2024/9/30,22.55,22.68,22.54,22.56,18.068,-0.64%,4436
+2024/10/1,22.76,22.83,22.744,22.83,18.285,1.20%,11999
+2024/10/2,22.81,22.81,22.72,22.75,18.22,-0.35%,1630
+2024/10/3,22.6,22.83,22.6,22.76,18.229,0.04%,3328
+2024/10/4,22.76,22.83,22.69,22.745,18.216,-0.07%,2481
+2024/10/7,22.78,22.8,22.65,22.79,18.253,0.20%,6435
+2024/10/8,22.72,22.72,22.501,22.61,18.108,-0.79%,7733
+2024/10/9,22.49,22.599,22.49,22.564,18.071,-0.20%,4586
+2024/10/10,22.591,22.73,22.59,22.66,18.148,0.43%,4958
+2024/10/11,22.825,22.89,22.79,22.845,18.297,0.82%,5480
+2024/10/14,22.84,22.86,22.798,22.831,18.285,-0.06%,1820
+2024/10/15,22.88,22.97,22.853,22.935,18.369,0.46%,10017
+2024/10/16,22.95,23.02,22.92,22.943,18.375,0.03%,6761
+2024/10/17,23.1,23.1,22.963,23.09,18.493,0.64%,4613
+2024/10/18,23.06,23.212,23.06,23.212,18.591,0.53%,9639
+2024/10/21,22.79,23.239,22.79,23.173,18.559,-0.17%,3773
+2024/10/22,23.28,23.33,23.22,23.275,18.641,0.44%,4877
+2024/10/23,23.2,23.23,23.11,23.151,18.541,-0.53%,8269
+2024/10/24,23.18,23.29,23.18,23.232,18.607,0.35%,3514
+2024/10/25,23.27,23.34,23.225,23.312,18.671,0.34%,10003
+2024/10/28,23.3,23.38,23.3,23.303,18.664,-0.04%,2397
+2024/10/29,23.29,23.45,23.29,23.395,18.737,0.39%,2911
+2024/10/30,23.478,23.48,23.37,23.435,18.769,0.17%,2642
+2024/10/31,23.328,23.43,23.25,23.38,18.725,-0.23%,6346
+2024/11/1,23.335,23.38,23.25,23.295,18.657,-0.36%,4046
+2024/11/4,23.24,23.38,23.24,23.36,18.709,0.28%,11342
+2024/11/5,23.305,23.38,23.275,23.335,18.689,-0.11%,2583
+2024/11/6,23.04,23.07,22.96,23.017,18.435,-1.36%,247011
+2024/11/7,23.13,23.279,23.13,23.251,18.621,1.02%,13296
+2024/11/8,23.16,23.23,23.13,23.211,18.59,-0.17%,6231
+2024/11/11,22.7,22.805,22.7,22.805,18.265,-1.75%,1346
+2024/11/12,22.63,22.679,22.52,22.62,18.117,-0.81%,6506
+2024/11/13,22.68,22.72,22.39,22.427,17.962,-0.85%,7671
+2024/11/14,22.26,22.41,22.22,22.22,17.796,-0.92%,14379
+2024/11/15,22.4,22.459,22.28,22.329,17.884,0.49%,8719
+2024/11/18,22.77,22.779,22.64,22.73,18.205,1.80%,3313
+2024/11/19,22.75,22.93,22.75,22.897,18.338,0.73%,1849
+2024/11/20,23.07,23.129,22.92,23.006,18.426,0.48%,2095
+2024/11/21,23.18,23.26,23.12,23.19,18.573,0.80%,5495
+2024/11/22,23.42,23.539,23.35,23.445,18.777,1.10%,4822
+2024/11/25,22.95,23.01,22.791,22.845,18.297,-2.56%,3332
+2024/11/26,22.83,22.9,22.8,22.895,18.337,0.22%,4156
+2024/11/27,23.16,23.16,22.89,22.951,18.381,0.24%,7188
+2024/11/29,23.06,23.21,23.06,23.062,18.47,0.48%,1520
+2024/12/2,18.49,18.52,18.33,18.486,18.486,-19.84%,951472
+2024/12/3,18.55,18.56,18.39,18.49,18.49,0.02%,31651
+2024/12/4,18.58,18.62,18.44,18.515,18.515,0.14%,27544
+2024/12/5,18.509,18.509,18.35,18.41,18.41,-0.57%,124683
+2024/12/6,18.37,18.51,18.36,18.43,18.43,0.11%,19220
+2024/12/9,18.66,18.66,18.48,18.57,18.57,0.76%,36454
+2024/12/10,18.7,18.739,17.86,18.69,18.69,0.65%,35313
+2024/12/11,18.71,18.849,18.71,18.807,18.807,0.63%,5380
+2024/12/12,18.66,18.73,18.58,18.69,18.69,-0.62%,11730
+2024/12/13,18.51,18.58,18.486,18.487,18.487,-1.09%,407058
+2024/12/16,18.56,18.56,18.47,18.52,18.52,0.18%,20241
+2024/12/17,18.43,18.52,18.4,18.51,18.51,-0.05%,19875
+2024/12/18,18.436,18.45,18.16,18.17,18.17,-1.84%,5876
+2024/12/19,18.15,18.3,18.15,18.18,18.18,0.06%,13691
+2024/12/20,18.31,18.44,18.31,18.31,18.31,0.72%,4690
+2024/12/23,18.37,18.37,18.25,18.298,18.298,-0.07%,12008
+2024/12/24,18.28,18.36,18.25,18.332,18.332,0.19%,3697
+2024/12/26,18.302,18.48,18.29,18.415,18.415,0.45%,12961
+2024/12/27,18.281,18.41,18.281,18.319,18.319,-0.52%,6945
+2024/12/30,18.21,18.27,18.17,18.22,18.22,-0.54%,26359
+2024/12/31,18.27,18.418,18.25,18.355,18.355,0.74%,35258
+2025/1/2,18.5,18.57,18.5,18.57,18.57,1.17%,30362
+2025/1/3,18.49,18.51,18.466,18.466,18.466,-0.56%,7458
+2025/1/6,18.49,18.53,18.36,18.47,18.47,0.02%,10158
+2025/1/7,18.565,18.565,18.43,18.49,18.49,0.11%,6112
+2025/1/8,18.51,18.63,18.411,18.63,18.63,0.76%,9506
+2025/1/10,18.66,18.783,18.63,18.65,18.65,0.11%,39410
+2025/1/13,18.63,18.634,18.5,18.51,18.51,-0.75%,11013
+2025/1/14,18.5,18.69,18.5,18.69,18.69,0.97%,23380
+2025/1/15,18.73,18.83,18.64,18.82,18.82,0.70%,32427
+2025/1/16,18.84,18.98,18.84,18.88,18.88,0.32%,25276
+2025/1/17,18.85,18.89,18.82,18.85,18.85,-0.16%,6991
+2025/1/21,19.12,19.12,19,19.033,19.033,0.97%,19251
+2025/1/22,19.06,19.18,19.06,19.135,19.135,0.54%,9200
+2025/1/23,19.15,19.16,19.046,19.16,19.16,0.13%,9588
+2025/1/24,19.22,19.34,19.19,19.227,19.227,0.35%,9886
+2025/1/27,19.25,19.25,18.98,19.061,19.061,-0.86%,3407
+2025/1/28,19.22,19.25,19.15,19.205,19.205,0.76%,8875
+2025/1/29,19.16,19.23,19.07,19.22,19.22,0.08%,14163
+2025/1/30,19.44,19.44,19.231,19.376,19.376,0.81%,5060
+2025/1/31,19.37,19.49,19.33,19.405,19.405,0.15%,9754
+2025/2/3,19.36,19.539,19.36,19.49,19.49,0.44%,89219
+2025/2/4,19.51,19.65,19.51,19.62,19.62,0.67%,18127
+2025/2/5,19.84,19.84,19.641,19.669,19.669,0.25%,21769
+2025/2/6,19.76,19.76,19.58,19.71,19.71,0.21%,11736
+2025/2/7,19.79,19.82,19.705,19.75,19.75,0.20%,16527
+2025/2/10,19.84,19.97,19.819,19.935,19.935,0.94%,26798
+2025/2/11,19.88,19.91,19.82,19.885,19.885,-0.25%,406820
+2025/2/12,19.816,19.94,19.77,19.94,19.94,0.28%,48185
+2025/2/13,19.97,20.02,19.86,20.02,20.02,0.40%,18419
+2025/2/14,20.009,20.01,19.85,19.891,19.891,-0.64%,213449
+2025/2/18,19.9,20.05,19.9,20.03,20.03,0.70%,6661
+2025/2/19,20.11,20.14,20.02,20.14,20.14,0.55%,10572
+2025/2/20,20,20.11,19.92,19.92,19.92,-1.09%,12036
+2025/2/21,20.08,20.14,20.026,20.1,20.1,0.90%,15125
+2025/2/24,20.16,20.21,20.03,20.21,20.21,0.55%,6126
+2025/2/25,20.08,20.11,19.93,20.11,20.11,-0.49%,24583
+2025/2/26,20.11,20.14,20.01,20.14,20.14,0.15%,8705
+2025/2/27,19.97,20.05,19.94,20,20,-0.70%,145899
+2025/2/28,19.795,19.98,19.65,19.98,19.98,-0.10%,19886
+2025/3/3,19.99,20.06,19.96,20.04,20.04,0.30%,23819
+2025/3/4,20.05,20.17,20.033,20.121,20.121,0.40%,11482
+2025/3/5,20.1,20.23,20.07,20.19,20.19,0.34%,18567
+2025/3/6,20.1,20.17,20.05,20.13,20.13,-0.30%,15702
+2025/3/7,20.15,20.18,20,20.081,20.081,-0.24%,5936
+2025/3/10,20.03,20.13,19.911,19.97,19.97,-0.55%,13497
+2025/3/11,20.05,20.19,20.05,20.13,20.13,0.80%,411113
+2025/3/12,20.23,20.3,20.09,20.3,20.3,0.84%,86662
+2025/3/13,20.32,20.46,20.239,20.46,20.46,0.79%,41562
+2025/3/14,20.59,20.59,20.387,20.48,20.48,0.10%,82622
+2025/3/17,20.46,20.55,20.41,20.54,20.54,0.29%,39885
+2025/3/18,20.605,20.71,20.54,20.7,20.7,0.78%,24497
+2025/3/19,20.592,20.69,20.564,20.668,20.668,-0.15%,6340
+2025/3/20,20.69,20.8,20.6,20.74,20.74,0.35%,16807
+2025/3/21,20.69,20.7,20.51,20.67,20.67,-0.34%,24887
+2025/3/24,20.66,20.67,20.55,20.63,20.63,-0.19%,13600
+2025/3/25,20.59,20.72,20.59,20.649,20.649,0.09%,43242
+2025/3/26,20.75,20.75,20.6,20.71,20.71,0.30%,39362
+2025/3/27,20.74,20.92,20.706,20.86,20.86,0.72%,46353
+2025/3/28,20.827,20.96,20.807,20.94,20.94,0.38%,70445
+2025/3/31,20.95,21.02,20.91,21.01,21.01,0.33%,16865
+2025/4/1,21.023,21.03,20.935,20.99,20.99,-0.10%,19244
+2025/4/2,20.98,21.03,20.9,21.02,21.02,0.14%,15428
+2025/4/3,20.75,21.01,20.75,20.946,20.946,-0.35%,23985
+2025/4/4,20.82,20.94,20.591,20.72,20.72,-1.08%,24875
+2025/4/7,20.53,20.78,20.3,20.3,20.3,-2.03%,15052
+2025/4/8,20.45,20.683,20.35,20.35,20.35,0.25%,20050
+2025/4/9,20.86,20.9,20.604,20.9,20.9,2.70%,60387
+2025/4/10,20.93,21.09,20.78,21.08,21.08,0.86%,93007
+2025/4/11,21,21.16,20.84,20.94,20.94,-0.66%,264477
+2025/4/14,20.9,21.2,20.89,21.125,21.125,0.88%,36067
+2025/4/15,21.12,21.26,21,21.07,21.07,-0.26%,28624

PanelTS/ETF/BWET.csv

@@ -0,0 +1,490 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/5/4,14,14.63,13.08,13.08,13.08,-6.10%,3785
+2023/5/5,12.63,12.68,12.5,12.605,12.605,-3.63%,2898
+2023/5/8,12.6,12.71,12.47,12.585,12.585,-0.16%,2646
+2023/5/9,13.218,13.89,13.01,13.878,13.878,10.27%,5515
+2023/5/10,14.33,14.5,14.17,14.335,14.335,3.29%,4025
+2023/5/11,15.44,15.44,15.12,15.17,15.17,5.82%,2151
+2023/5/12,15.6,15.69,15.15,15.317,15.317,0.97%,2244
+2023/5/15,15.15,15.577,15.15,15.33,15.33,0.08%,2638
+2023/5/16,15.84,16.33,15.791,16.294,16.294,6.29%,2949
+2023/5/17,16.235,16.235,15.935,15.935,15.935,-2.20%,1232
+2023/5/18,15.388,15.594,14.711,14.711,14.711,-7.68%,2015
+2023/5/19,14.389,14.89,14.29,14.7,14.7,-0.07%,4023
+2023/5/22,14.561,14.561,14.561,14.561,14.561,-0.95%,366
+2023/5/23,14.38,14.38,14.3,14.34,14.34,-1.52%,260
+2023/5/24,14.35,14.35,14.35,14.35,14.35,0.07%,116
+2023/5/25,14.82,14.82,14.745,14.745,14.745,2.75%,1028
+2023/5/26,14.51,14.8,14.51,14.662,14.662,-0.56%,1635
+2023/5/30,14.66,14.84,14.66,14.84,14.84,1.21%,391
+2023/5/31,14.675,14.675,14.675,14.675,14.675,-1.11%,19
+2023/6/1,15.56,15.722,15.56,15.68,15.68,6.85%,2673
+2023/6/2,15.569,15.569,15.524,15.524,15.524,-0.99%,1044
+2023/6/5,14.78,14.78,14.238,14.238,14.238,-8.28%,1800
+2023/6/6,14.413,14.97,14.413,14.97,14.97,5.14%,167
+2023/6/7,15.28,15.545,15.26,15.545,15.545,3.84%,1693
+2023/6/8,15.53,15.736,15.5,15.736,15.736,1.23%,2774
+2023/6/9,16.76,17.38,16.581,17.218,17.218,9.42%,5626
+2023/6/12,18.83,19.69,18.83,19.168,19.168,11.33%,7280
+2023/6/13,20.7,20.72,19.87,20.026,20.026,4.48%,4059
+2023/6/14,20.3,20.88,20.27,20.66,20.66,3.17%,4822
+2023/6/15,22.35,22.92,21,21.023,21.023,1.76%,11600
+2023/6/16,21.36,21.52,20.955,20.955,20.955,-0.32%,1626
+2023/6/20,18.63,19,18.63,18.986,18.986,-9.40%,2259
+2023/6/21,18.99,19.12,18.73,18.73,18.73,-1.35%,5897
+2023/6/22,18.49,18.5,18.415,18.415,18.415,-1.68%,302
+2023/6/23,18.305,18.345,18.305,18.345,18.345,-0.38%,135
+2023/6/26,17.62,17.62,17.57,17.57,17.57,-4.22%,2927
+2023/6/27,17.933,17.933,17.924,17.924,17.924,2.01%,143
+2023/6/28,18.279,18.28,18.125,18.125,18.125,1.12%,633
+2023/6/29,19.2,19.735,19.2,19.735,19.735,8.88%,1046
+2023/6/30,20.6,21.15,20.6,20.88,20.88,5.80%,2479
+2023/7/3,19.86,19.86,19.685,19.685,19.685,-5.72%,1527
+2023/7/5,18.57,18.715,18.57,18.715,18.715,-4.93%,674
+2023/7/6,18.46,18.48,18.46,18.48,18.48,-1.26%,338
+2023/7/7,18.71,19.03,18.71,18.875,18.875,2.14%,320
+2023/7/10,19.079,19.079,18.49,18.49,18.49,-2.04%,502
+2023/7/11,18.339,18.369,18.21,18.25,18.25,-1.30%,932
+2023/7/12,18.679,18.679,18.56,18.56,18.56,1.70%,101
+2023/7/13,18.675,19.03,18.45,19.03,19.03,2.53%,2906
+2023/7/14,19.23,19.681,19.23,19.681,19.681,3.42%,801
+2023/7/17,19.8,20,19.71,19.932,19.932,1.28%,611
+2023/7/18,19.675,19.675,19.675,19.675,19.675,-1.29%,201
+2023/7/19,19.59,19.775,19.59,19.76,19.76,0.43%,745
+2023/7/20,19.83,19.966,19.83,19.966,19.966,1.04%,109
+2023/7/21,19.721,19.721,19.721,19.721,19.721,-1.23%,109
+2023/7/24,19.671,19.86,19.67,19.735,19.735,0.07%,682
+2023/7/25,19.612,19.92,19.612,19.915,19.915,0.91%,418
+2023/7/26,19.959,19.959,19.892,19.892,19.892,-0.12%,100
+2023/7/27,19.94,20.5,19.93,20.5,20.5,3.06%,1519
+2023/7/28,20.64,20.64,20.485,20.51,20.51,0.05%,1000
+2023/7/31,20.39,20.39,20.2,20.2,20.2,-1.51%,2147
+2023/8/1,20.33,20.41,20.1,20.124,20.124,-0.38%,2750
+2023/8/2,20.26,20.26,19.845,19.845,19.845,-1.39%,807
+2023/8/3,20.04,20.04,19.955,19.955,19.955,0.55%,120
+2023/8/4,20.06,20.08,19.94,19.94,19.94,-0.08%,2381
+2023/8/7,19.939,20.06,19.881,19.881,19.881,-0.30%,451
+2023/8/8,19.47,19.47,19.46,19.46,19.46,-2.12%,227
+2023/8/9,19.375,19.375,19.375,19.375,19.375,-0.44%,10
+2023/8/10,19.519,19.52,19.31,19.31,19.31,-0.34%,842
+2023/8/11,19.619,19.62,19.535,19.535,19.535,1.17%,1088
+2023/8/14,19.655,19.655,19.46,19.46,19.46,-0.38%,155
+2023/8/15,19.19,19.24,19.045,19.045,19.045,-2.13%,1454
+2023/8/16,18.56,19.05,18.02,18.02,18.02,-5.38%,7535
+2023/8/17,18.755,18.86,18.73,18.73,18.73,3.94%,2241
+2023/8/18,18.66,18.66,18.66,18.66,18.66,-0.37%,6
+2023/8/21,18.68,18.68,18.38,18.443,18.443,-1.16%,7409
+2023/8/22,18.479,18.48,18.282,18.282,18.282,-0.87%,10680
+2023/8/23,18.21,18.219,18.101,18.101,18.101,-0.99%,410
+2023/8/24,18.289,18.29,18.2,18.24,18.24,0.77%,1520
+2023/8/25,18.249,18.26,18.07,18.18,18.18,-0.33%,918
+2023/8/28,18.21,18.21,18.21,18.21,18.21,0.17%,4
+2023/8/29,19.23,19.23,17.718,17.718,17.718,-2.70%,1266
+2023/8/30,17.47,17.47,17.394,17.394,17.394,-1.83%,1381
+2023/8/31,16.47,16.47,16.25,16.308,16.308,-6.24%,4058
+2023/9/1,16.318,16.32,16.238,16.238,16.238,-0.43%,840
+2023/9/5,16.02,16.045,15.52,15.554,15.554,-4.21%,3857
+2023/9/6,14.94,15.098,14.81,14.875,14.875,-4.37%,5380
+2023/9/7,15.264,15.67,15.264,15.45,15.45,3.87%,1019
+2023/9/8,15.41,15.41,15.095,15.095,15.095,-2.30%,505
+2023/9/11,15.2,15.2,14.66,14.683,14.683,-2.73%,1305
+2023/9/12,14.4,14.454,14.4,14.454,14.454,-1.56%,1113
+2023/9/13,14.57,14.665,14.57,14.665,14.665,1.46%,1003
+2023/9/14,14.71,14.82,14.71,14.725,14.725,0.41%,31257
+2023/9/15,15.785,16.02,15.69,15.901,15.901,7.99%,4000
+2023/9/18,16.38,16.51,16.33,16.33,16.33,2.70%,21916
+2023/9/19,16.642,16.979,16.57,16.9,16.9,3.49%,3869
+2023/9/20,17.08,18.07,17.08,17.9,17.9,5.92%,12977
+2023/9/21,18.435,18.53,17.751,17.831,17.831,-0.39%,15179
+2023/9/22,18.22,18.22,18,18.215,18.215,2.15%,12079
+2023/9/25,17.81,18.03,17.38,17.495,17.495,-3.95%,15702
+2023/9/26,16.99,16.99,16.645,16.645,16.645,-4.86%,1732
+2023/9/27,16.661,16.67,16.61,16.61,16.61,-0.21%,1411
+2023/9/28,15.91,15.935,15.91,15.935,15.935,-4.06%,353
+2023/9/29,15.922,15.95,15.7,15.765,15.765,-1.07%,4642
+2023/10/2,15.48,15.48,15.174,15.174,15.174,-3.75%,2910
+2023/10/3,14.85,14.93,14.71,14.71,14.71,-3.06%,5231
+2023/10/4,14.462,14.47,14.335,14.335,14.335,-2.55%,1257
+2023/10/5,14.33,14.33,13.963,13.963,13.963,-2.60%,5490
+2023/10/6,13.66,14.05,13.58,13.98,13.98,0.12%,9276
+2023/10/9,14.77,14.84,14.309,14.309,14.309,2.35%,5905
+2023/10/10,15.06,15.06,14.91,14.91,14.91,4.20%,2092
+2023/10/11,15.93,16.05,15.65,15.84,15.84,6.24%,24499
+2023/10/12,16.14,16.431,16.131,16.431,16.431,3.73%,1604
+2023/10/13,16.3,16.3,16.06,16.121,16.121,-1.89%,632
+2023/10/16,17.156,17.37,16.89,16.94,16.94,5.08%,8181
+2023/10/17,16.33,16.35,16.205,16.205,16.205,-4.34%,2395
+2023/10/18,16,16.099,15.7,15.777,15.777,-2.64%,7707
+2023/10/19,15.18,15.48,14.18,15.48,15.48,-1.88%,6897
+2023/10/20,15.73,16.01,15.71,16.01,16.01,3.42%,6032
+2023/10/23,15.803,16.02,15.76,16.02,16.02,0.06%,4769
+2023/10/24,16.111,16.535,16.03,16.535,16.535,3.21%,6104
+2023/10/25,16.26,16.45,16.25,16.45,16.45,-0.51%,3707
+2023/10/26,17.06,17.269,17.03,17.269,17.269,4.98%,4653
+2023/10/27,17.95,18.2,17.94,18.147,18.147,5.08%,3205
+2023/10/30,18.47,18.47,18.272,18.346,18.346,1.10%,3199
+2023/10/31,18.286,18.286,18.22,18.22,18.22,-0.69%,1156
+2023/11/1,17.88,17.88,17.66,17.805,17.805,-2.28%,7410
+2023/11/2,17.788,17.788,17.5,17.5,17.5,-1.71%,3754
+2023/11/3,17.41,17.41,17.19,17.23,17.23,-1.54%,1734
+2023/11/6,17.215,17.265,17.09,17.25,17.25,0.12%,1111
+2023/11/7,17,17.09,16.96,17.035,17.035,-1.25%,3452
+2023/11/8,16.99,16.99,16.72,16.85,16.85,-1.09%,14793
+2023/11/9,16.84,16.84,16.4,16.732,16.732,-0.70%,580
+2023/11/10,16.596,16.596,16.596,16.596,16.596,-0.81%,10
+2023/11/13,16.29,16.46,16.16,16.425,16.425,-1.03%,58475
+2023/11/14,16.98,17.191,16.77,17.191,17.191,4.66%,32215
+2023/11/15,17.76,18.17,17.72,18.17,18.17,5.69%,1278
+2023/11/16,17.728,17.728,17.728,17.728,17.728,-2.43%,8
+2023/11/17,17.75,17.809,17.525,17.525,17.525,-1.15%,308
+2023/11/20,17.54,17.55,17.42,17.55,17.55,0.14%,14800
+2023/11/21,17.24,17.357,16.84,17.357,17.357,-1.10%,34604
+2023/11/22,16.97,17.025,16.97,17.025,17.025,-1.91%,102
+2023/11/24,17.476,17.67,17.476,17.67,17.67,3.79%,50117
+2023/11/27,17.72,17.72,17.7,17.7,17.7,0.17%,402
+2023/11/28,17.4,17.5,17.4,17.5,17.5,-1.13%,101
+2023/11/29,17.53,17.662,17.53,17.64,17.64,0.80%,300
+2023/11/30,17.34,17.34,17.327,17.327,17.327,-1.77%,487
+2023/12/1,17.19,17.224,16.48,16.48,16.48,-4.89%,3610
+2023/12/4,17.071,17.54,17.07,17.3,17.3,4.98%,51821
+2023/12/5,17.1,17.1,16.975,16.975,16.975,-1.88%,475
+2023/12/6,16.85,16.85,16.558,16.558,16.558,-2.46%,2481
+2023/12/7,16.53,16.53,16.28,16.313,16.313,-1.48%,1860
+2023/12/8,16.2,16.39,16.2,16.374,16.374,0.37%,925
+2023/12/11,16.395,16.395,16.219,16.219,16.219,-0.95%,600
+2023/12/12,16.02,16.07,15.737,15.737,15.737,-2.97%,2201
+2023/12/13,15.7,15.7,15.39,15.461,15.461,-1.75%,2044
+2023/12/14,15.765,15.765,15.68,15.69,15.69,1.48%,1589
+2023/12/15,15.912,16.23,15.912,16.16,16.16,3.00%,7844
+2023/12/18,17.56,17.58,17.195,17.315,17.315,7.15%,16488
+2023/12/19,16.73,16.73,16.5,16.645,16.645,-3.87%,8762
+2023/12/20,17.23,17.28,17.05,17.225,17.225,3.48%,3843
+2023/12/21,16.86,16.9,16.69,16.69,16.69,-3.11%,2340
+2023/12/22,16.6,16.765,16.56,16.67,16.67,-0.12%,5173
+2023/12/26,16.61,16.84,16.61,16.78,16.78,0.66%,1041
+2023/12/27,16.6,16.79,16.59,16.645,16.645,-0.80%,1877
+2023/12/28,16.21,16.4,16.21,16.23,16.23,-2.49%,954
+2023/12/29,16.19,16.2,16.15,16.15,16.15,-0.49%,765
+2024/1/2,16.1,16.1,15.675,15.799,15.799,-2.17%,15332
+2024/1/3,15.9,16.14,15.9,16.035,16.035,1.49%,8943
+2024/1/4,16.723,17.15,16.723,17.001,17.001,6.02%,949
+2024/1/5,17.29,18.41,17.29,18.35,18.35,7.93%,92618
+2024/1/8,19.72,19.87,18.44,19.84,19.84,8.12%,128131
+2024/1/9,18.27,18.27,18,18.06,18.06,-8.97%,80652
+2024/1/10,18.16,18.22,18.06,18.09,18.09,0.17%,56533
+2024/1/11,17.82,17.83,17.6,17.724,17.724,-2.02%,23722
+2024/1/12,18.84,19.09,18.7,19.02,19.02,7.31%,108240
+2024/1/16,18.52,18.56,18.25,18.48,18.48,-2.84%,33727
+2024/1/17,18.02,18.02,17.43,17.61,17.61,-4.71%,16453
+2024/1/18,17.6,17.72,17.574,17.648,17.648,0.22%,92801
+2024/1/19,17.77,18.45,17.688,18.04,18.04,2.22%,93362
+2024/1/22,18.15,18.692,18.07,18.07,18.07,0.17%,18099
+2024/1/23,17.77,17.77,17.26,17.4,17.4,-3.71%,77563
+2024/1/24,17.11,17.43,17.05,17.31,17.31,-0.52%,327236
+2024/1/25,17.31,17.75,17.23,17.48,17.48,0.98%,186199
+2024/1/26,17.601,17.8,17.601,17.78,17.78,1.72%,51521
+2024/1/29,17.8,17.8,17.291,17.48,17.48,-1.69%,37838
+2024/1/30,17.15,17.8,16.915,17.11,17.11,-2.12%,657183
+2024/1/31,16.96,17.57,16.87,17.05,17.05,-0.35%,391069
+2024/2/1,17.15,17.175,16.87,17.07,17.07,0.12%,47059
+2024/2/2,16.95,17.15,16.63,16.95,16.95,-0.70%,216303
+2024/2/5,16.91,17.101,16.61,16.78,16.78,-1.00%,206220
+2024/2/6,17.07,17.391,17.018,17.31,17.31,3.16%,119164
+2024/2/7,17.63,17.73,17.078,17.588,17.588,1.61%,29020
+2024/2/8,18.09,18.552,18.07,18.29,18.29,3.99%,134944
+2024/2/9,18.33,18.461,17.924,18.3,18.3,0.05%,42113
+2024/2/12,18.12,19.07,18.12,18.96,18.96,3.61%,109505
+2024/2/13,19.44,19.65,19.171,19.495,19.495,2.82%,41266
+2024/2/14,19.85,19.85,19.2,19.366,19.366,-0.66%,22758
+2024/2/15,20.7,21.15,20.07,20.836,20.836,7.59%,223987
+2024/2/16,21.01,21.04,20.48,20.977,20.977,0.68%,30994
+2024/2/20,20.51,20.55,18.75,19.05,19.05,-9.19%,73071
+2024/2/21,18.76,18.82,17.56,18.29,18.29,-3.99%,49849
+2024/2/22,18.66,19.208,18.54,18.97,18.97,3.72%,18272
+2024/2/23,19.055,19.2,18.81,18.87,18.87,-0.53%,14966
+2024/2/26,18.73,18.73,18.02,18.02,18.02,-4.50%,12581
+2024/2/27,17.844,18.1,17.72,17.82,17.82,-1.11%,28850
+2024/2/28,18.5,18.545,17.92,18.34,18.34,2.92%,18954
+2024/2/29,18.1,18.22,17.2,17.65,17.65,-3.76%,46902
+2024/3/1,18.08,18.79,18.08,18.5,18.5,4.82%,23530
+2024/3/4,19,19.6,19,19.21,19.21,3.84%,15322
+2024/3/5,19.24,19.24,18.63,18.97,18.97,-1.25%,23170
+2024/3/6,18.11,18.44,17.9,18.05,18.05,-4.85%,50478
+2024/3/7,18.4,18.556,18.22,18.22,18.22,0.94%,16185
+2024/3/8,18.49,18.508,18.17,18.17,18.17,-0.27%,22700
+2024/3/11,18.41,19.08,18.41,18.7,18.7,2.92%,2996
+2024/3/12,18.99,19.11,18.81,18.81,18.81,0.59%,965
+2024/3/13,18.94,19.05,18.94,18.96,18.96,0.80%,1464
+2024/3/14,19.8,20.07,19.45,20.07,20.07,5.85%,54752
+2024/3/15,19.18,20.33,19.18,20.3,20.3,1.15%,11315
+2024/3/18,20.05,20.08,18.99,19.55,19.55,-3.69%,94416
+2024/3/19,19.57,19.77,19.34,19.34,19.34,-1.07%,12235
+2024/3/20,18.88,18.88,18.5,18.627,18.627,-3.69%,2703
+2024/3/21,18.18,18.29,17.79,18.1,18.1,-2.83%,17559
+2024/3/22,18.25,18.25,18.01,18.01,18.01,-0.50%,22034
+2024/3/25,18.21,18.27,17.92,17.92,17.92,-0.50%,3585
+2024/3/26,18.1,18.2,17.96,18.2,18.2,1.56%,3993
+2024/3/27,18.16,18.61,18.16,18.36,18.36,0.88%,1825
+2024/3/28,18.39,18.63,18.29,18.63,18.63,1.47%,4660
+2024/4/1,18.94,18.94,17.86,18.79,18.79,0.86%,8598
+2024/4/2,18.55,18.775,18.53,18.53,18.53,-1.38%,7425
+2024/4/3,18.82,19.2,18.82,18.91,18.91,2.05%,4691
+2024/4/4,19.27,19.27,18.66,18.66,18.66,-1.32%,28178
+2024/4/5,18.82,18.905,18.64,18.86,18.86,1.07%,17549
+2024/4/8,19.35,19.35,18.7,19,19,0.74%,6444
+2024/4/9,19.125,19.2,18.99,18.99,18.99,-0.05%,5830
+2024/4/10,19.05,19.05,18.85,18.85,18.85,-0.74%,5908
+2024/4/11,19.46,19.46,19.16,19.17,19.17,1.70%,3020
+2024/4/12,19.7,20.1,19.49,19.8,19.8,3.29%,11566
+2024/4/15,19.8,19.82,19.39,19.39,19.39,-2.07%,6346
+2024/4/16,19.045,19.045,18.77,19.02,19.02,-1.91%,14165
+2024/4/17,18.75,18.77,18.594,18.594,18.594,-2.24%,1882
+2024/4/18,17.93,17.95,17.61,17.692,17.692,-4.85%,11966
+2024/4/19,17.68,17.76,17.59,17.725,17.725,0.19%,2555
+2024/4/22,17.69,17.69,17.16,17.2,17.2,-2.96%,7922
+2024/4/23,17.2,17.22,17.08,17.08,17.08,-0.70%,1279
+2024/4/24,17.54,17.75,17.3,17.32,17.32,1.41%,9761
+2024/4/25,18.075,18.19,18.013,18.13,18.13,4.68%,454
+2024/4/26,18.25,18.33,18.1,18.1,18.1,-0.17%,3472
+2024/4/29,18.48,18.48,18.48,18.48,18.48,2.10%,264
+2024/4/30,18.32,18.329,18.32,18.329,18.329,-0.82%,269
+2024/5/1,18.37,18.46,18.04,18.06,18.06,-1.47%,851
+2024/5/2,18.3,18.56,18.245,18.56,18.56,2.77%,16210
+2024/5/3,18.6,18.73,18.42,18.73,18.73,0.92%,57405
+2024/5/6,18.489,18.71,18.489,18.7,18.7,-0.16%,2550
+2024/5/7,18.81,18.81,18.81,18.81,18.81,0.59%,249
+2024/5/8,18.57,19.069,18.57,19.069,19.069,1.38%,105
+2024/5/9,19.31,19.48,19.07,19.48,19.48,2.16%,56497
+2024/5/10,19.093,19.093,19.093,19.093,19.093,-1.99%,81
+2024/5/13,19.16,19.16,18.43,18.61,18.61,-2.53%,2524
+2024/5/14,18.57,18.57,18.23,18.515,18.515,-0.51%,2147
+2024/5/15,18.925,19.21,18.9,19.09,19.09,3.11%,3553
+2024/5/16,19.21,19.36,19.05,19.347,19.347,1.35%,57404
+2024/5/17,19.3,19.46,19.241,19.241,19.241,-0.55%,3511
+2024/5/20,19.21,19.44,19,19.191,19.191,-0.26%,10778
+2024/5/21,19.043,19.26,18.87,19.26,19.26,0.36%,3906
+2024/5/22,18.95,19.37,18.71,19.19,19.19,-0.36%,49568
+2024/5/23,18.59,18.781,18.58,18.646,18.646,-2.83%,45500
+2024/5/24,18.4,18.4,18.4,18.4,18.4,-1.32%,36
+2024/5/28,18.34,18.41,18.25,18.41,18.41,0.05%,46474
+2024/5/29,18.47,18.47,17.97,18.036,18.036,-2.03%,8566
+2024/5/30,17.751,17.98,17.751,17.934,17.934,-0.57%,640
+2024/5/31,17.98,17.98,17.76,17.78,17.78,-0.86%,863
+2024/6/3,18.38,18.84,17.74,18.15,18.15,2.08%,3072
+2024/6/4,17.41,17.41,17.11,17.246,17.246,-4.98%,2610
+2024/6/5,17.44,17.52,17.25,17.36,17.36,0.66%,1398
+2024/6/6,17.355,17.355,17.355,17.355,17.355,-0.03%,26
+2024/6/7,17.18,17.18,17.07,17.07,17.07,-1.64%,591
+2024/6/10,17.2,17.2,16.88,17.04,17.04,-0.18%,700
+2024/6/11,17.02,17.5,17.02,17.47,17.47,2.52%,1982
+2024/6/12,17.44,17.44,16.93,17.056,17.056,-2.37%,1201
+2024/6/13,17.34,17.37,16.63,16.78,16.78,-1.62%,3209
+2024/6/14,16.67,16.67,16.67,16.67,16.67,-0.66%,95
+2024/6/17,16.36,16.36,16.36,16.36,16.36,-1.86%,91
+2024/6/18,16.02,16.175,16.02,16.175,16.175,-1.13%,272
+2024/6/20,16.44,16.6,16.3,16.39,16.39,1.33%,1767
+2024/6/21,16.45,16.45,16.45,16.45,16.45,0.37%,25
+2024/6/24,16.52,16.55,16.17,16.365,16.365,-0.52%,7282
+2024/6/25,16.79,16.79,16.688,16.69,16.69,1.99%,483
+2024/6/26,16.75,16.75,16.7,16.7,16.7,0.06%,505
+2024/6/27,16.63,16.63,16.63,16.63,16.63,-0.42%,98
+2024/6/28,16.76,16.79,16.523,16.79,16.79,0.96%,2848
+2024/7/1,16.68,16.79,16.625,16.625,16.625,-0.98%,501
+2024/7/2,16.65,16.65,16.33,16.33,16.33,-1.77%,2471
+2024/7/3,16.05,16.05,16.05,16.05,16.05,-1.71%,15
+2024/7/5,15.888,15.888,15.888,15.888,15.888,-1.01%,170
+2024/7/8,16.149,16.19,15.883,15.94,15.94,0.33%,5730
+2024/7/9,16.17,16.17,16.065,16.065,16.065,0.78%,280
+2024/7/10,16.21,16.21,15.96,16.115,16.115,0.31%,2110
+2024/7/11,16.185,16.185,16.185,16.185,16.185,0.43%,6
+2024/7/12,16.24,16.24,16.085,16.085,16.085,-0.62%,377
+2024/7/15,16.21,16.21,15.96,15.96,15.96,-0.78%,663
+2024/7/16,15.918,15.918,15.67,15.67,15.67,-1.82%,1480
+2024/7/17,15.7,15.99,15.7,15.916,15.916,1.57%,43528
+2024/7/18,16.12,16.14,16.02,16.02,16.02,0.65%,30506
+2024/7/19,16.42,16.58,16.42,16.5,16.5,3.00%,4141
+2024/7/22,16.675,16.83,16.4,16.82,16.82,1.94%,54245
+2024/7/23,16.34,16.675,16.34,16.565,16.565,-1.52%,2687
+2024/7/24,16.4,16.4,16.08,16.286,16.286,-1.68%,6258
+2024/7/25,16.26,16.26,16.114,16.114,16.114,-1.06%,292
+2024/7/26,16.019,16.019,15.73,15.87,15.87,-1.51%,3911
+2024/7/29,15.92,15.92,15.74,15.74,15.74,-0.82%,403
+2024/7/30,15.52,15.54,15.395,15.395,15.395,-2.19%,528
+2024/7/31,15.25,15.315,15.15,15.15,15.15,-1.59%,2126
+2024/8/1,15.25,15.54,15.25,15.505,15.505,2.34%,2226
+2024/8/2,15.32,15.32,14.874,15.045,15.045,-2.97%,2435
+2024/8/5,15,15,14.87,14.87,14.87,-1.16%,503
+2024/8/6,15.199,15.199,15.11,15.11,15.11,1.61%,2165
+2024/8/7,15.11,15.11,15.06,15.06,15.06,-0.33%,157
+2024/8/8,15.015,15.04,14.74,14.74,14.74,-2.12%,7409
+2024/8/9,14.874,14.874,14.781,14.781,14.781,0.28%,2937
+2024/8/12,14.642,14.642,14.642,14.642,14.642,-0.94%,35
+2024/8/13,14.728,14.728,14.465,14.465,14.465,-1.21%,2801
+2024/8/14,14.82,15.1,14.82,15.06,15.06,4.11%,1241
+2024/8/15,15.434,15.434,15.33,15.33,15.33,1.79%,1314
+2024/8/16,15.65,15.803,15.65,15.7,15.7,2.41%,448
+2024/8/19,15.709,15.71,15.35,15.425,15.425,-1.75%,540
+2024/8/20,15.306,15.4,15.28,15.28,15.28,-0.94%,689
+2024/8/21,15.51,15.6,15.4,15.6,15.6,2.09%,1066
+2024/8/22,15.44,15.44,15.29,15.29,15.29,-1.99%,382
+2024/8/23,15.25,15.25,15.25,15.25,15.25,-0.26%,27
+2024/8/26,15.21,15.21,15.21,15.21,15.21,-0.26%,35
+2024/8/27,15.19,15.19,15.035,15.035,15.035,-1.15%,295
+2024/8/28,14.88,14.88,14.745,14.745,14.745,-1.93%,407
+2024/8/29,14.72,14.72,14.573,14.573,14.573,-1.17%,562
+2024/8/30,14.84,15.04,14.812,15.04,15.04,3.20%,1866
+2024/9/3,14.658,14.658,14.532,14.532,14.532,-3.38%,328
+2024/9/4,14.445,14.445,14.445,14.445,14.445,-0.60%,96
+2024/9/5,14.585,14.67,14.58,14.67,14.67,1.56%,2308
+2024/9/6,14.72,15.22,14.72,15.045,15.045,2.56%,2487
+2024/9/9,14.79,14.93,14.79,14.93,14.93,-0.76%,278
+2024/9/10,15.015,15.015,15.015,15.015,15.015,0.57%,2
+2024/9/11,15.2,15.2,15.135,15.135,15.135,0.80%,405
+2024/9/12,15.15,15.25,15.15,15.2,15.2,0.43%,526
+2024/9/13,15.1,15.1,14.965,14.965,14.965,-1.55%,454
+2024/9/16,14.95,14.95,14.62,14.68,14.68,-1.90%,17487
+2024/9/17,14.68,14.86,14.68,14.8,14.8,0.82%,5193
+2024/9/18,14.905,14.905,14.905,14.905,14.905,0.71%,15
+2024/9/19,15.3,15.3,15.1,15.28,15.28,2.52%,5084
+2024/9/20,15,15.13,14.952,15.005,15.005,-1.80%,1690
+2024/9/23,14.85,14.9,14.78,14.78,14.78,-1.50%,1030
+2024/9/24,14.71,14.73,14.68,14.713,14.713,-0.45%,5418
+2024/9/25,14.72,14.72,14.605,14.605,14.605,-0.73%,283
+2024/9/26,14.73,14.73,14.675,14.675,14.675,0.48%,590
+2024/9/27,14.7,14.7,14.54,14.54,14.54,-0.92%,769
+2024/9/30,14.46,14.759,14.46,14.755,14.755,1.48%,1491
+2024/10/1,14.99,15.6,14.946,15.6,15.6,5.73%,4639
+2024/10/2,15.809,15.809,15.705,15.705,15.705,0.67%,239
+2024/10/3,15.774,16.27,15.774,16.205,16.205,3.18%,8839
+2024/10/4,16.56,16.56,16.35,16.356,16.356,0.93%,1801
+2024/10/7,15.945,16.1,15.945,16.01,16.01,-2.12%,3220
+2024/10/8,15.802,15.82,15.6,15.71,15.71,-1.87%,3395
+2024/10/9,15.09,15.235,15.09,15.235,15.235,-3.02%,356
+2024/10/10,15.108,15.3,15,15.24,15.24,0.03%,5927
+2024/10/11,15.53,15.53,15.53,15.53,15.53,1.90%,13
+2024/10/14,15.315,15.315,15.315,15.315,15.315,-1.38%,24
+2024/10/15,14.8,14.858,14.2,14.2,14.2,-7.28%,4857
+2024/10/16,14.73,15.33,14.73,15.19,15.19,6.97%,1151
+2024/10/17,15.24,15.28,15.231,15.28,15.28,0.59%,730
+2024/10/18,15.437,15.9,15.33,15.9,15.9,4.06%,3765
+2024/10/21,15.51,15.51,15.51,15.51,15.51,-2.45%,112
+2024/10/22,15.02,15.105,15.02,15.105,15.105,-2.61%,324
+2024/10/23,14.76,14.76,14.45,14.45,14.45,-4.34%,1062
+2024/10/24,14.54,14.54,14.54,14.54,14.54,0.62%,192
+2024/10/25,14.68,14.68,14.639,14.639,14.639,0.68%,5051
+2024/10/28,13.94,13.95,13.78,13.935,13.935,-4.81%,46521
+2024/10/29,13.95,13.95,13.45,13.571,13.571,-2.61%,49739
+2024/10/30,13.275,13.3,13.271,13.3,13.3,-2.00%,338
+2024/10/31,12.98,12.98,12.66,12.77,12.77,-3.98%,10615
+2024/11/1,12.865,12.865,12.73,12.828,12.828,0.45%,29084
+2024/11/4,12.52,12.52,12.2,12.2,12.2,-4.90%,5311
+2024/11/5,12.235,12.235,12.235,12.235,12.235,0.29%,88
+2024/11/6,12.1,12.1,11.58,11.7,11.7,-4.37%,5426
+2024/11/7,11.305,11.43,11.305,11.316,11.316,-3.28%,2362
+2024/11/8,11.76,11.79,11.605,11.79,11.79,4.19%,1223
+2024/11/11,11.8,12.16,11.8,12.14,12.14,2.97%,989
+2024/11/12,12.49,12.49,12.258,12.33,12.33,1.57%,594
+2024/11/13,12.08,12.08,12.08,12.08,12.08,-2.03%,23
+2024/11/14,12.43,12.7,12.43,12.58,12.58,4.14%,1245
+2024/11/15,12.59,12.765,12.59,12.765,12.765,1.47%,450
+2024/11/18,12.75,12.86,12.75,12.86,12.86,0.74%,137
+2024/11/19,12.756,12.756,12.756,12.756,12.756,-0.81%,89
+2024/11/20,12.16,12.16,12.16,12.16,12.16,-4.67%,41
+2024/11/21,12.11,12.11,12.11,12.11,12.11,-0.41%,18
+2024/11/22,11.9,12.04,11.9,12.04,12.04,-0.58%,2634
+2024/11/25,11.7,11.7,11.43,11.43,11.43,-5.07%,2925
+2024/11/26,11.32,11.32,11.07,11.07,11.07,-3.15%,364
+2024/11/27,11.04,11.5,11.03,11.5,11.5,3.88%,2620
+2024/11/29,11.36,11.36,11.265,11.265,11.265,-2.04%,228
+2024/12/2,11.05,11.05,11.05,11.05,11.05,-1.91%,221
+2024/12/3,10.917,10.98,10.835,10.86,10.86,-1.72%,2800
+2024/12/4,10.99,11.2,10.99,11.2,11.2,3.13%,417
+2024/12/5,11.11,11.189,10.97,10.97,10.97,-2.05%,555
+2024/12/6,10.73,10.73,10.73,10.73,10.73,-2.19%,17
+2024/12/9,10.37,10.377,10.315,10.315,10.315,-3.87%,522
+2024/12/10,10.01,10.01,9.73,9.825,9.825,-4.75%,2055
+2024/12/11,10.287,10.323,9.565,9.565,9.565,-2.65%,6195
+2024/12/12,10.255,10.255,10.255,10.255,10.255,7.21%,2
+2024/12/13,10.19,10.19,9.96,9.96,9.96,-2.88%,114
+2024/12/16,10.09,10.15,10.09,10.15,10.15,1.91%,819
+2024/12/17,10,10,9.96,9.96,9.96,-1.87%,528
+2024/12/18,10.093,10.093,10.08,10.08,10.08,1.20%,281
+2024/12/19,10.1,10.1,10.1,10.1,10.1,0.20%,56
+2024/12/20,10.105,10.105,10.105,10.105,10.105,0.05%,1
+2024/12/23,10.16,10.16,10.16,10.16,10.16,0.54%,379
+2024/12/24,10,10,9.95,9.95,9.95,-2.07%,402
+2024/12/26,10.01,10.01,10.01,10.01,10.01,0.60%,1
+2024/12/27,9.98,9.98,9.98,9.98,9.98,-0.30%,28
+2024/12/30,10.07,10.07,9.88,9.915,9.915,-0.65%,2661
+2024/12/31,9.9,9.9,9.76,9.818,9.818,-0.98%,1652
+2025/1/2,9.96,9.96,9.8,9.885,9.885,0.68%,535
+2025/1/3,9.25,9.25,9.25,9.25,9.25,-6.42%,171
+2025/1/6,9.369,9.37,9.06,9.06,9.06,-2.05%,1034
+2025/1/7,9.15,9.36,9.12,9.36,9.36,3.31%,9602
+2025/1/8,9.385,10.02,9.27,9.923,9.923,6.01%,27425
+2025/1/10,11.03,12.7,10.896,12.11,12.11,22.04%,9867
+2025/1/13,13.9,13.9,12.9,12.9,12.9,6.52%,13499
+2025/1/14,14.25,14.635,12.5,12.5,12.5,-3.10%,18702
+2025/1/15,12.46,13.009,12.45,12.825,12.825,2.60%,6849
+2025/1/16,12.79,12.79,12.02,12.06,12.06,-5.96%,22831
+2025/1/17,11.93,12.259,11.884,12.017,12.017,-0.36%,3826
+2025/1/21,11.05,11.17,10.427,10.427,10.427,-13.23%,2282
+2025/1/22,11.426,11.426,10.76,10.76,10.76,3.19%,2377
+2025/1/23,10.74,10.74,10.32,10.63,10.63,-1.21%,2322
+2025/1/24,10.48,10.89,10.46,10.695,10.695,0.61%,8947
+2025/1/27,10.73,10.73,10.38,10.52,10.52,-1.64%,6402
+2025/1/28,10.97,11.259,10.97,11.259,11.259,7.02%,999
+2025/1/29,11.43,11.595,11.43,11.595,11.595,2.98%,635
+2025/1/30,11.845,12.015,11.775,11.775,11.775,1.55%,1528
+2025/1/31,11.93,11.93,11.79,11.89,11.89,0.98%,2439
+2025/2/3,12.5,12.605,12.242,12.35,12.35,3.87%,3250
+2025/2/4,12.67,13.17,12.34,13.17,13.17,6.64%,3929
+2025/2/5,12.704,12.89,12.615,12.615,12.615,-4.21%,1649
+2025/2/6,11.56,12.127,11.56,12.11,12.11,-4.00%,4636
+2025/2/7,11.86,11.86,11.86,11.86,11.86,-2.06%,572
+2025/2/10,11.515,11.515,11.515,11.515,11.515,-2.91%,185
+2025/2/11,11.07,11.07,10.83,10.83,10.83,-5.95%,1511
+2025/2/12,11.01,11.275,11.01,11.275,11.275,4.11%,484
+2025/2/13,11.15,11.85,11.12,11.705,11.705,3.81%,3011
+2025/2/14,11.96,12.3,11.96,12.3,12.3,5.08%,1203
+2025/2/18,11.914,11.94,11.735,11.735,11.735,-4.59%,1675
+2025/2/19,11.615,11.615,11.5,11.5,11.5,-2.00%,128
+2025/2/20,11.31,11.31,11.025,11.025,11.025,-4.13%,1025
+2025/2/21,10.85,10.934,10.85,10.934,10.934,-0.83%,205
+2025/2/24,10.83,10.83,10.634,10.634,10.634,-2.74%,614
+2025/2/25,10.867,10.94,10.867,10.94,10.94,2.88%,213
+2025/2/26,10.825,10.825,10.825,10.825,10.825,-1.05%,54
+2025/2/27,10.59,10.63,10.59,10.63,10.63,-1.80%,647
+2025/2/28,10.72,10.72,10.72,10.72,10.72,0.85%,33
+2025/3/3,10.47,10.53,10.428,10.428,10.428,-2.72%,5623
+2025/3/4,10.63,10.66,10.63,10.66,10.66,2.22%,149
+2025/3/5,10.36,10.41,10.339,10.339,10.339,-3.01%,1487
+2025/3/6,10.16,10.16,10.04,10.04,10.04,-2.89%,883
+2025/3/7,10.1,10.43,10.1,10.43,10.43,3.88%,1456
+2025/3/10,10.47,10.47,10.22,10.41,10.41,-0.19%,7381
+2025/3/11,10.48,10.55,10.45,10.45,10.45,0.38%,1193
+2025/3/12,10.67,10.67,10.55,10.55,10.55,0.96%,146
+2025/3/13,10.45,10.646,10.28,10.646,10.646,0.91%,522
+2025/3/14,10.55,10.55,10.539,10.539,10.539,-1.01%,156
+2025/3/17,10.775,10.8,10.695,10.695,10.695,1.48%,3040
+2025/3/18,10.845,10.845,10.845,10.845,10.845,1.40%,129
+2025/3/19,10.9,10.9,10.84,10.84,10.84,-0.05%,2513
+2025/3/20,10.98,10.994,10.97,10.994,10.994,1.42%,728
+2025/3/21,10.89,10.944,10.815,10.815,10.815,-1.63%,410
+2025/3/24,10.67,10.735,10.67,10.735,10.735,-0.74%,228
+2025/3/25,10.58,10.58,10.58,10.58,10.58,-1.44%,2
+2025/3/26,10.785,10.785,10.785,10.785,10.785,1.94%,62
+2025/3/27,10.92,11.125,10.9,11.125,11.125,3.15%,2303
+2025/3/28,11.15,11.15,10.985,10.985,10.985,-1.26%,507
+2025/3/31,10.99,11.025,10.72,10.91,10.91,-0.68%,1776
+2025/4/1,10.83,10.83,10.75,10.81,10.81,-0.92%,1727
+2025/4/2,10.71,10.815,10.66,10.815,10.815,0.05%,1762
+2025/4/3,10.915,10.915,10.571,10.725,10.725,-0.83%,803
+2025/4/4,10.32,10.53,10.3,10.53,10.53,-1.82%,1480
+2025/4/7,10.205,10.205,10.205,10.205,10.205,-3.09%,65
+2025/4/8,10.1,10.135,10,10.135,10.135,-0.69%,1524
+2025/4/9,10,10.37,10,10.225,10.225,0.89%,3058
+2025/4/10,10.19,10.6,10.19,10.6,10.6,3.67%,2007
+2025/4/11,10.48,10.595,10.48,10.595,10.595,-0.05%,452
+2025/4/14,10.54,10.69,10.5,10.69,10.69,0.90%,903
+2025/4/15,10.721,10.721,10.66,10.66,10.66,-0.28%,2368

PanelTS/ETF/CCRV.csv

@@ -0,0 +1,1159 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2020/9/4,19.81,19.811,19.81,19.811,10.435,0.01%,100
+2020/9/8,19.628,19.628,19.628,19.628,10.339,-0.92%,100
+2020/9/9,19.709,19.709,19.67,19.701,10.377,0.37%,300
+2020/9/10,19.522,19.522,19.522,19.522,10.283,-0.91%,300
+2020/9/11,19.655,19.655,19.655,19.655,10.353,0.68%,0
+2020/9/14,19.72,19.72,19.72,19.72,10.387,0.33%,0
+2020/9/15,19.73,19.73,19.73,19.73,10.392,0.05%,20
+2020/9/16,19.907,19.907,19.907,19.907,10.486,0.90%,20
+2020/9/17,20.04,20.04,20.04,20.04,10.556,0.67%,41
+2020/9/18,20.175,20.175,20.175,20.175,10.627,0.67%,1
+2020/9/21,19.685,19.685,19.685,19.685,10.369,-2.43%,13
+2020/9/22,19.685,19.685,19.685,19.685,10.369,0.00%,13
+2020/9/23,19.32,19.332,19.32,19.332,10.183,-1.79%,100
+2020/9/24,19.409,19.409,19.409,19.409,10.223,0.40%,1
+2020/9/25,19.42,19.42,19.42,19.42,10.229,0.06%,2
+2020/9/28,19.521,19.521,19.521,19.521,10.282,0.52%,25
+2020/9/29,19.495,19.495,19.495,19.495,10.268,-0.13%,60
+2020/9/30,19.677,19.677,19.677,19.677,10.365,0.93%,60
+2020/10/1,19.426,19.426,19.426,19.426,10.232,-1.28%,0
+2020/10/2,19.5,19.5,19.5,19.5,10.271,0.38%,45
+2020/10/5,19.74,19.74,19.711,19.711,10.382,1.08%,230
+2020/10/6,19.73,19.73,19.685,19.685,10.369,-0.13%,220
+2020/10/7,19.841,19.841,19.841,19.841,10.451,0.79%,220
+2020/10/8,19.849,19.849,19.825,19.825,10.442,-0.08%,220
+2020/10/9,20.005,20.005,20.005,20.005,10.537,0.91%,1
+2020/10/12,19.887,19.887,19.887,19.887,10.475,-0.59%,1
+2020/10/13,19.827,19.827,19.827,19.827,10.444,-0.30%,0
+2020/10/14,19.935,19.935,19.935,19.935,10.501,0.54%,0
+2020/10/15,19.99,19.99,19.99,19.99,10.529,0.28%,0
+2020/10/16,19.91,19.91,19.91,19.91,10.487,-0.40%,0
+2020/10/19,19.974,19.974,19.974,19.974,10.521,0.32%,0
+2020/10/20,20.17,20.17,20.17,20.17,10.624,0.98%,50
+2020/10/21,20.215,20.215,20.215,20.215,10.648,0.22%,50
+2020/10/22,20.11,20.11,20.11,20.11,10.593,-0.52%,0
+2020/10/23,20.069,20.069,20.069,20.069,10.571,-0.20%,0
+2020/10/26,19.875,19.875,19.875,19.875,10.469,-0.97%,0
+2020/10/27,19.912,19.912,19.912,19.912,10.488,0.19%,0
+2020/10/28,19.579,19.579,19.579,19.579,10.313,-1.67%,0
+2020/10/29,19.463,19.463,19.463,19.463,10.252,-0.59%,0
+2020/10/30,19.46,19.46,19.46,19.46,10.25,-0.02%,0
+2020/11/2,19.5,19.665,19.5,19.665,10.358,1.05%,212
+2020/11/3,19.729,19.729,19.729,19.729,10.392,0.33%,212
+2020/11/4,19.847,19.847,19.847,19.847,10.454,0.60%,0
+2020/11/5,20.005,20.005,20.005,20.005,10.537,0.80%,0
+2020/11/6,20.075,20.075,20.075,20.075,10.574,0.35%,0
+2020/11/9,20.048,20.048,20.048,20.048,10.56,-0.13%,0
+2020/11/10,20.158,20.158,20.158,20.158,10.618,0.55%,0
+2020/11/11,20.011,20.011,20.011,20.011,10.54,-0.73%,180
+2020/11/12,19.956,19.956,19.956,19.956,10.511,-0.27%,90
+2020/11/13,20.085,20.085,20.085,20.085,10.579,0.65%,90
+2020/11/16,20.311,20.311,20.311,20.311,10.698,1.13%,1
+2020/11/17,20.234,20.234,20.234,20.234,10.658,-0.38%,1
+2020/11/18,20.31,20.31,20.232,20.232,10.657,-0.01%,862
+2020/11/19,20.211,20.211,20.211,20.211,10.646,-0.10%,862
+2020/11/20,20.3,20.3,20.3,20.3,10.693,0.44%,24
+2020/11/23,20.223,20.223,20.223,20.223,10.652,-0.38%,34
+2020/11/24,20.355,20.355,20.355,20.355,10.722,0.65%,76
+2020/11/25,20.31,20.31,20.23,20.23,10.656,-0.61%,1318
+2020/11/27,20.321,20.321,20.321,20.321,10.704,0.45%,1318
+2020/11/30,20.145,20.145,20.145,20.145,10.611,-0.87%,0
+2020/12/1,20.27,20.27,20.27,20.27,10.677,0.62%,5
+2020/12/2,20.25,20.327,20.25,20.31,10.698,0.20%,1398
+2020/12/3,20.32,20.35,20.308,20.35,10.719,0.20%,1741
+2020/12/4,20.375,20.375,20.326,20.326,10.706,-0.12%,105
+2020/12/7,20.435,20.435,20.435,20.435,10.764,0.54%,0
+2020/12/8,20.37,20.37,20.345,20.345,10.716,-0.44%,589
+2020/12/9,20.41,20.41,20.41,20.41,10.751,0.32%,589
+2020/12/10,20.635,20.635,20.635,20.635,10.869,1.10%,0
+2020/12/11,20.66,20.69,20.65,20.69,10.898,0.27%,1400
+2020/12/14,20.67,20.703,20.67,20.703,10.905,0.06%,181
+2020/12/15,20.78,20.795,20.765,20.795,10.953,0.44%,14114
+2020/12/16,20.879,20.879,20.86,20.86,10.988,0.31%,228
+2020/12/17,21.085,21.085,21.085,21.085,11.106,1.08%,228
+2020/12/18,21.189,21.189,21.173,21.173,11.152,0.42%,362
+2020/12/21,20.927,21.018,20.921,21.018,11.071,-0.73%,10770
+2020/12/22,20.919,20.919,20.875,20.875,10.996,-0.68%,329
+2020/12/23,21.08,21.08,21.08,21.08,11.104,0.98%,69
+2020/12/24,21.143,21.143,21.143,21.143,11.136,0.30%,4
+2020/12/28,21.2,21.2,21.2,21.2,11.167,0.27%,22
+2020/12/29,21.16,21.16,21.16,21.16,11.146,-0.19%,132
+2020/12/30,21.22,21.22,21.22,21.22,11.177,0.28%,25
+2020/12/31,21.27,21.27,21.27,21.27,11.204,0.24%,221
+2021/1/4,21.31,21.31,21.255,21.255,11.196,-0.07%,13320
+2021/1/5,21.69,21.82,21.69,21.74,11.451,2.28%,21387
+2021/1/6,21.69,21.779,21.69,21.779,11.472,0.18%,301
+2021/1/7,21.805,21.805,21.805,21.805,11.485,0.12%,236
+2021/1/8,21.78,21.92,21.78,21.92,11.546,0.53%,1076
+2021/1/11,21.61,21.615,21.61,21.615,11.385,-1.39%,1630
+2021/1/12,21.78,22,21.745,22,11.588,1.78%,536
+2021/1/13,21.916,21.916,21.916,21.916,11.544,-0.38%,234
+2021/1/14,21.955,22.13,21.955,22.13,11.657,0.98%,558
+2021/1/15,22.04,22.04,21.9,21.94,11.557,-0.86%,2597
+2021/1/19,22.17,22.17,21.97,22.01,11.593,0.32%,1068
+2021/1/20,21.96,21.96,21.96,21.96,11.567,-0.23%,117
+2021/1/21,21.96,21.96,21.96,21.96,11.567,0.00%,192
+2021/1/22,21.83,21.83,21.63,21.63,11.393,-1.50%,576
+2021/1/25,21.6,21.745,21.6,21.745,11.454,0.53%,2980
+2021/1/26,21.85,21.86,21.8,21.83,11.499,0.39%,6874
+2021/1/27,21.75,21.75,21.675,21.675,11.417,-0.71%,279
+2021/1/28,21.69,21.69,21.585,21.585,11.369,-0.42%,15617
+2021/1/29,21.719,21.72,21.626,21.626,11.391,0.19%,2306
+2021/2/1,21.83,21.83,21.74,21.825,11.496,0.92%,4041
+2021/2/2,21.85,21.85,21.825,21.825,11.496,0.00%,7258
+2021/2/3,21.849,21.98,21.849,21.974,11.575,0.68%,4621
+2021/2/4,21.9,21.96,21.85,21.96,11.567,-0.06%,3203
+2021/2/5,22.11,22.19,22.11,22.19,11.688,1.05%,4610
+2021/2/8,22.26,22.39,22.26,22.37,11.783,0.81%,10829
+2021/2/9,22.539,22.539,22.469,22.485,11.844,0.51%,6571
+2021/2/10,22.469,22.499,22.469,22.475,11.838,-0.04%,1336
+2021/2/11,22.52,22.52,22.39,22.408,11.803,-0.30%,848
+2021/2/12,22.5,22.56,22.47,22.546,11.876,0.62%,925
+2021/2/16,22.63,22.77,22.6,22.77,11.994,0.99%,1855
+2021/2/17,22.64,22.715,22.64,22.715,11.965,-0.24%,468
+2021/2/18,22.87,22.88,22.76,22.78,11.999,0.29%,7512
+2021/2/19,22.93,22.93,22.865,22.865,12.044,0.37%,2837
+2021/2/22,23.355,23.355,23.355,23.355,12.302,2.14%,330
+2021/2/23,23.29,23.471,23.25,23.471,12.363,0.50%,3237
+2021/2/24,23.64,23.83,23.639,23.83,12.552,1.53%,5345
+2021/2/25,23.79,23.79,23.55,23.56,12.41,-1.13%,5784
+2021/2/26,23.29,23.29,23.07,23.091,12.163,-1.99%,2235
+2021/3/1,23.18,23.18,22.906,22.906,12.065,-0.80%,437
+2021/3/2,23.02,23.17,22.99,23.065,12.149,0.69%,3124
+2021/3/3,22.96,23.12,22.95,23.05,12.141,-0.07%,4059
+2021/3/4,23.08,23.3,23.08,23.22,12.231,0.74%,16511
+2021/3/5,23.77,23.9,23.62,23.9,12.589,2.93%,28955
+2021/3/8,23.76,23.76,23.63,23.675,12.47,-0.94%,3382
+2021/3/9,23.61,23.635,23.535,23.535,12.397,-0.59%,25792
+2021/3/10,23.59,23.595,23.44,23.595,12.428,0.25%,1118
+2021/3/11,23.68,24.03,23.68,23.96,12.621,1.55%,37453
+2021/3/12,23.91,23.94,23.91,23.94,12.61,-0.08%,1440
+2021/3/15,23.79,23.792,23.57,23.792,12.532,-0.62%,31731
+2021/3/16,23.7,23.705,23.67,23.692,12.479,-0.42%,1110
+2021/3/17,23.678,23.678,23.678,23.678,12.472,-0.06%,286
+2021/3/18,23.2,23.2,22.68,22.68,11.946,-4.21%,3439
+2021/3/19,22.77,23.03,22.77,23.02,12.125,1.50%,2669
+2021/3/22,23.04,23.04,23.03,23.032,12.132,0.05%,499
+2021/3/23,22.63,22.74,22.48,22.48,11.841,-2.40%,3429
+2021/3/24,22.87,22.96,22.78,22.96,12.094,2.14%,1039
+2021/3/25,22.71,22.71,22.43,22.51,11.857,-1.96%,1963
+2021/3/26,22.92,22.952,22.92,22.952,12.089,1.96%,281
+2021/3/29,22.79,22.975,22.79,22.975,12.102,0.10%,594
+2021/3/30,22.65,22.65,22.65,22.65,11.931,-1.41%,525
+2021/3/31,22.75,23.09,22.75,22.853,12.037,0.90%,1398
+2021/4/1,23.03,23.201,23.03,23.201,12.22,1.52%,1305
+2021/4/5,22.89,23.06,22.89,23.03,12.131,-0.74%,467
+2021/4/6,23.05,23.05,23.04,23.042,12.137,0.05%,1301
+2021/4/7,23.122,23.122,23.122,23.122,12.179,0.35%,66
+2021/4/8,23.26,23.261,23.26,23.261,12.252,0.60%,1148
+2021/4/9,23.19,23.225,23.18,23.225,12.234,-0.15%,2133
+2021/4/12,23.105,23.105,23.105,23.105,12.17,-0.52%,215
+2021/4/13,23.235,23.235,23.235,23.235,12.239,0.56%,279
+2021/4/14,23.56,23.79,23.56,23.665,12.465,1.85%,1648
+2021/4/15,23.85,23.852,23.85,23.852,12.563,0.79%,320
+2021/4/16,23.84,23.84,23.82,23.82,12.547,-0.13%,614
+2021/4/19,23.85,23.96,23.85,23.91,12.594,0.38%,1321
+2021/4/20,24.08,24.08,23.861,23.925,12.602,0.06%,890
+2021/4/21,23.93,23.931,23.93,23.931,12.605,0.03%,329
+2021/4/22,24.065,24.075,24.065,24.075,12.681,0.60%,258
+2021/4/23,24.17,24.22,24.17,24.22,12.757,0.60%,390
+2021/4/26,24.43,24.43,24.43,24.43,12.868,0.87%,444
+2021/4/27,24.512,24.56,24.512,24.56,12.937,0.53%,331
+2021/4/28,24.565,24.565,24.565,24.565,12.939,0.02%,231
+2021/4/29,24.6,24.65,24.6,24.65,12.984,0.35%,1536
+2021/4/30,24.557,24.557,24.557,24.557,12.935,-0.38%,152
+2021/5/3,24.876,24.876,24.876,24.876,13.103,1.30%,383
+2021/5/4,25.13,25.174,25.107,25.174,13.26,1.20%,612
+2021/5/5,25.368,25.375,25.341,25.375,13.366,0.80%,536
+2021/5/6,25.61,25.699,25.59,25.696,13.535,1.27%,3395
+2021/5/7,25.95,25.96,25.68,25.96,13.674,1.03%,8150
+2021/5/10,26.17,26.17,25.607,25.607,13.488,-1.36%,7646
+2021/5/11,25.68,25.93,25.68,25.93,13.658,1.26%,1627
+2021/5/12,25.89,26.04,25.731,25.731,13.553,-0.77%,11832
+2021/5/13,25.311,25.319,24.98,24.98,13.158,-2.92%,4056
+2021/5/14,25.17,25.17,25.06,25.075,13.208,0.38%,4684
+2021/5/17,25.27,25.27,25.11,25.23,13.289,0.62%,8394
+2021/5/18,25.38,25.38,25.14,25.198,13.272,-0.13%,1746
+2021/5/19,24.7,24.7,24.33,24.594,12.955,-2.40%,4781
+2021/5/20,24.6,24.6,24.395,24.395,12.85,-0.81%,2812
+2021/5/21,24.56,24.56,24.47,24.56,12.937,0.68%,35842
+2021/5/24,24.47,24.79,24.47,24.79,13.058,0.94%,52808
+2021/5/25,24.82,24.82,24.57,24.573,12.943,-0.88%,2329
+2021/5/26,24.41,24.7,24.41,24.675,12.997,0.42%,2238
+2021/5/27,25.19,25.23,25.19,25.23,13.289,2.25%,1774
+2021/5/28,25.27,25.27,25.14,25.14,13.242,-0.36%,2209
+2021/6/1,25.77,25.93,25.61,25.665,13.519,2.09%,3336
+2021/6/2,25.74,25.74,25.59,25.73,13.553,0.25%,850
+2021/6/3,25.8,25.8,25.39,25.53,13.447,-0.78%,8470
+2021/6/4,25.835,25.835,25.835,25.835,13.608,1.19%,309
+2021/6/7,25.87,25.88,25.845,25.845,13.613,0.04%,4717
+2021/6/8,25.64,26.09,25.64,26.09,13.742,0.95%,6503
+2021/6/9,26.07,26.07,25.97,25.97,13.679,-0.46%,497
+2021/6/10,26.06,26.12,26.06,26.085,13.74,0.44%,1450
+2021/6/11,25.995,25.995,25.995,25.995,13.692,-0.35%,154
+2021/6/14,25.79,25.82,25.79,25.807,13.594,-0.72%,3253
+2021/6/15,25.69,25.696,25.613,25.69,13.532,-0.45%,2885
+2021/6/16,25.65,25.65,25.28,25.28,13.316,-1.60%,1453
+2021/6/17,25.24,25.24,24.744,24.76,13.042,-2.06%,1139
+2021/6/18,25.049,25.065,25.045,25.045,13.192,1.15%,409
+2021/6/21,25.27,25.27,25.23,25.235,13.292,0.76%,2632
+2021/6/22,25.276,25.276,25.239,25.239,13.294,0.02%,1117
+2021/6/23,25.45,25.45,25.4,25.4,13.379,0.64%,9298
+2021/6/24,25.28,25.37,25.28,25.35,13.353,-0.20%,1744
+2021/6/25,25.33,25.33,25.23,25.263,13.307,-0.34%,1166
+2021/6/28,25.22,25.28,25.2,25.265,13.308,0.01%,8561
+2021/6/29,25.311,25.311,25.22,25.3,13.326,0.14%,1825
+2021/6/30,25.69,25.69,25.63,25.63,13.5,1.30%,1561
+2021/7/1,25.76,25.76,25.699,25.699,13.536,0.27%,497
+2021/7/2,25.77,25.885,25.77,25.885,13.634,0.72%,703
+2021/7/6,26.49,26.49,25.28,25.3,13.326,-2.26%,2422
+2021/7/7,25.34,25.34,24.88,25.06,13.2,-0.95%,1911
+2021/7/8,24.92,25.065,24.92,25.065,13.203,0.02%,389
+2021/7/9,25.32,25.65,25.297,25.34,13.347,1.10%,39327
+2021/7/12,25.21,25.42,25.199,25.42,13.39,0.32%,2522
+2021/7/13,25.8,25.8,25.8,25.8,13.59,1.49%,237
+2021/7/14,25.82,25.82,25.44,25.44,13.4,-1.40%,6662
+2021/7/15,25.35,25.4,25.276,25.276,13.314,-0.64%,6759
+2021/7/16,25.265,25.265,25.265,25.265,13.308,-0.04%,104
+2021/7/19,24.46,24.46,24.112,24.171,12.732,-4.33%,1553
+2021/7/20,24.15,24.55,24.15,24.55,12.931,1.57%,31410
+2021/7/21,24.82,25.095,24.82,25.095,13.218,2.22%,362
+2021/7/22,25.356,25.356,25.335,25.335,13.345,0.96%,588
+2021/7/23,25.388,25.44,25.388,25.44,13.4,0.41%,798
+2021/7/26,25.48,25.575,25.34,25.575,13.471,0.53%,1513
+2021/7/27,25.435,25.456,25.435,25.456,13.409,-0.47%,651
+2021/7/28,25.565,25.565,25.565,25.565,13.466,0.43%,20
+2021/7/29,25.9,25.974,25.78,25.974,13.681,1.60%,1316
+2021/7/30,25.88,25.9,25.859,25.859,13.621,-0.44%,1232
+2021/8/2,25.89,25.89,25.51,25.64,13.505,-0.85%,642
+2021/8/3,25.28,25.456,25.28,25.456,13.408,-0.72%,766
+2021/8/4,25.01,25.03,25.007,25.007,13.172,-1.76%,939
+2021/8/5,25.21,25.39,25.21,25.297,13.324,1.16%,1258
+2021/8/6,25.25,25.25,25.068,25.068,13.204,-0.91%,282
+2021/8/9,24.638,24.638,24.638,24.638,12.978,-1.72%,176
+2021/8/10,24.95,24.97,24.95,24.97,13.153,1.35%,536
+2021/8/11,25.267,25.267,25.267,25.267,13.309,1.19%,197
+2021/8/12,25.23,25.28,25.23,25.28,13.316,0.05%,602
+2021/8/13,25.26,25.36,25.145,25.145,13.245,-0.53%,8658
+2021/8/16,25.08,25.08,25.08,25.08,13.21,-0.26%,99
+2021/8/17,24.939,24.94,24.92,24.925,13.129,-0.62%,4062
+2021/8/18,24.654,24.654,24.654,24.654,12.986,-1.09%,32
+2021/8/19,24.41,24.42,24.238,24.364,12.833,-1.18%,3340
+2021/8/20,24,24,24,24,12.642,-1.49%,86
+2021/8/23,24.65,24.83,24.65,24.776,13.05,3.23%,2494
+2021/8/24,25.229,25.245,25.229,25.245,13.297,1.89%,629
+2021/8/25,25.33,25.435,25.33,25.435,13.397,0.75%,613
+2021/8/26,25.332,25.332,25.293,25.293,13.323,-0.56%,127
+2021/8/27,25.642,25.642,25.642,25.642,13.506,1.38%,149
+2021/8/30,25.63,25.814,25.63,25.765,13.571,0.48%,1986
+2021/8/31,25.789,25.789,25.73,25.73,13.553,-0.14%,512
+2021/9/1,25.489,25.641,25.47,25.641,13.506,-0.35%,662
+2021/9/2,25.81,25.81,25.81,25.81,13.595,0.66%,320
+2021/9/3,26.05,26.37,26.05,26.32,13.863,1.98%,2323
+2021/9/7,26.07,26.07,25.653,25.699,13.537,-2.36%,4641
+2021/9/8,25.85,25.85,25.85,25.85,13.616,0.59%,414
+2021/9/9,25.63,25.63,25.62,25.62,13.495,-0.89%,800
+2021/9/10,26.11,26.11,26.03,26.06,13.727,1.72%,1654
+2021/9/13,26.19,26.19,26.15,26.169,13.784,0.42%,892
+2021/9/14,26.06,26.06,26.06,26.06,13.727,-0.42%,218
+2021/9/15,26.55,26.55,26.55,26.55,13.985,1.88%,90
+2021/9/16,26.44,26.58,26.29,26.58,14.001,0.11%,3486
+2021/9/17,26.48,26.48,26.307,26.307,13.857,-1.03%,446
+2021/9/20,26.06,26.06,25.891,25.962,13.675,-1.31%,2772
+2021/9/21,25.935,25.935,25.935,25.935,13.661,-0.10%,139
+2021/9/22,26.34,26.427,26.34,26.427,13.92,1.90%,917
+2021/9/23,26.58,26.795,26.58,26.795,14.114,1.39%,10408
+2021/9/24,26.89,26.96,26.89,26.935,14.187,0.52%,2305
+2021/9/27,27.14,27.22,27.14,27.168,14.31,0.87%,2675
+2021/9/28,27.16,27.16,26.91,26.955,14.198,-0.78%,1299
+2021/9/29,26.96,27.085,26.89,26.933,14.186,-0.08%,13186
+2021/9/30,27.027,27.027,27.027,27.027,14.236,0.35%,122
+2021/10/1,27.14,27.386,27.14,27.386,14.425,1.33%,1285
+2021/10/4,27.69,27.96,27.69,27.848,14.668,1.69%,1743
+2021/10/5,27.81,27.945,27.785,27.945,14.719,0.35%,1524
+2021/10/6,27.8,27.8,27.57,27.73,14.606,-0.77%,2566
+2021/10/7,27.97,27.97,27.97,27.97,14.733,0.87%,306
+2021/10/8,28.025,28.025,28.025,28.025,14.762,0.20%,253
+2021/10/11,28.37,28.52,28.325,28.52,15.022,1.77%,2223
+2021/10/12,28.31,28.31,28.123,28.123,14.813,-1.39%,2688
+2021/10/13,28.115,28.15,28.115,28.15,14.828,0.10%,517
+2021/10/14,28.35,28.43,28.35,28.376,14.947,0.80%,12626
+2021/10/15,28.715,28.72,28.66,28.687,15.11,1.10%,4834
+2021/10/18,28.78,28.78,28.569,28.569,15.048,-0.41%,3199
+2021/10/19,28.62,28.72,28.62,28.65,15.091,0.28%,8804
+2021/10/20,28.62,28.99,28.595,28.98,15.265,1.15%,4692
+2021/10/21,28.63,28.63,28.31,28.435,14.978,-1.88%,2850
+2021/10/22,28.53,28.53,28.52,28.52,15.022,0.30%,897
+2021/10/25,28.74,28.74,28.639,28.7,15.117,0.63%,1925
+2021/10/26,28.8,28.8,28.69,28.69,15.112,-0.03%,1375
+2021/10/27,28.459,28.56,28.45,28.466,14.994,-0.78%,1968
+2021/10/28,28.485,28.545,28.485,28.545,15.036,0.28%,527
+2021/10/29,28.44,28.5,28.37,28.49,15.007,-0.19%,1915
+2021/11/1,28.6,28.6,28.563,28.563,15.045,0.26%,1113
+2021/11/2,28.56,28.589,28.5,28.549,15.037,-0.05%,2552
+2021/11/3,28.351,28.351,28.062,28.062,14.781,-1.71%,630
+2021/11/4,28.48,28.48,28.035,28.035,14.767,-0.10%,1038
+2021/11/5,28.2,28.275,28.2,28.275,14.893,0.86%,944
+2021/11/8,28.44,28.54,28.44,28.54,15.033,0.94%,12197
+2021/11/9,28.54,28.81,28.54,28.81,15.175,0.95%,13933
+2021/11/10,28.69,28.69,28.322,28.322,14.918,-1.69%,1094
+2021/11/11,28.65,28.69,28.51,28.55,15.038,0.81%,2270
+2021/11/12,28.6,28.6,28.566,28.579,15.053,0.10%,1938
+2021/11/15,28.47,28.499,28.39,28.445,14.983,-0.47%,606
+2021/11/16,28.45,28.56,28.41,28.54,15.033,0.33%,64376
+2021/11/17,28.43,28.43,28.175,28.175,14.841,-1.28%,3568
+2021/11/18,28.31,28.39,27.72,28.345,14.93,0.60%,34153
+2021/11/19,28.3,28.3,28.155,28.155,14.83,-0.67%,851
+2021/11/22,28.34,28.433,28.34,28.377,14.947,0.79%,1852
+2021/11/23,28.65,28.88,28.65,28.835,15.188,1.61%,2310
+2021/11/24,28.85,28.87,28.85,28.87,15.207,0.12%,433
+2021/11/26,27.27,27.27,27.27,27.27,14.364,-5.54%,525
+2021/11/29,27.64,27.7,27.42,27.43,14.448,0.59%,2923
+2021/11/30,27.18,27.2,26.8,26.847,14.141,-2.13%,1432
+2021/12/1,26.91,26.99,26.61,26.61,14.016,-0.88%,1693
+2021/12/2,26.825,26.825,26.816,26.816,14.125,0.77%,643
+2021/12/3,27.18,27.18,26.95,26.95,14.195,0.50%,1416
+2021/12/6,27.49,27.49,27.471,27.471,14.47,1.93%,834
+2021/12/7,27.945,27.945,27.945,27.945,14.719,1.73%,102
+2021/12/8,28.14,28.245,28.14,28.245,14.878,1.07%,876
+2021/12/9,27.855,27.855,27.855,27.855,14.672,-1.38%,99
+2021/12/10,27.985,28.13,27.985,28.072,14.786,0.78%,1065
+2021/12/13,22.18,22.18,22,22.02,14.704,-21.56%,1709
+2021/12/14,21.93,21.97,21.79,21.881,14.611,-0.63%,1996
+2021/12/15,21.74,21.945,21.73,21.945,14.654,0.29%,3036
+2021/12/16,21.96,22.07,21.94,21.985,14.68,0.18%,1258
+2021/12/17,21.85,21.85,21.653,21.653,14.459,-1.51%,7842
+2021/12/20,21.22,21.64,21.08,21.441,14.317,-0.98%,13264
+2021/12/21,21.87,21.87,21.81,21.815,14.567,1.74%,1023
+2021/12/22,22.084,22.084,22.077,22.077,14.742,1.20%,885
+2021/12/23,22.21,22.29,22.13,22.287,14.882,0.95%,1455
+2021/12/27,22.23,22.521,22.22,22.521,15.038,1.05%,3751
+2021/12/28,22.56,22.56,22.55,22.55,15.058,0.13%,2550
+2021/12/29,22.57,22.7,22.57,22.7,15.158,0.67%,1362
+2021/12/30,22.74,22.75,22.54,22.62,15.104,-0.35%,3877
+2021/12/31,22.56,22.56,22.48,22.48,15.011,-0.62%,2938
+2022/1/3,22.39,22.65,22.39,22.65,15.125,0.76%,1975
+2022/1/4,22.919,22.919,22.81,22.89,15.285,1.06%,780
+2022/1/5,22.98,22.992,22.82,22.82,15.238,-0.31%,3713
+2022/1/6,22.989,23.01,22.989,23.01,15.365,0.83%,1568
+2022/1/7,22.89,23.04,22.89,23.04,15.385,0.13%,1607
+2022/1/10,22.99,22.99,22.84,22.9,15.291,-0.61%,2511
+2022/1/11,23.052,23.34,23.052,23.34,15.585,1.92%,6195
+2022/1/12,23.34,23.4,23.333,23.4,15.625,0.26%,1705
+2022/1/13,23.36,23.36,23.13,23.22,15.505,-0.77%,5543
+2022/1/14,23.24,23.49,23.24,23.49,15.685,1.16%,6074
+2022/1/18,23.65,23.68,23.5,23.68,15.812,0.81%,3261
+2022/1/19,23.91,23.94,23.827,23.87,15.939,0.80%,2856
+2022/1/20,23.97,23.97,23.829,23.829,15.912,-0.17%,880
+2022/1/21,23.94,23.95,23.72,23.92,15.973,0.38%,3866
+2022/1/24,23.68,23.74,23.43,23.74,15.852,-0.75%,8371
+2022/1/25,23.89,24.02,23.89,24.02,16.039,1.18%,6018
+2022/1/26,24.13,24.2,24.014,24.08,16.079,0.25%,2459
+2022/1/27,24.23,24.23,24.01,24.18,16.146,0.42%,13377
+2022/1/28,24.18,24.19,24.02,24.08,16.079,-0.41%,4854
+2022/1/31,24.17,24.17,23.97,24.01,16.033,-0.29%,4655
+2022/2/1,24.95,24.95,23.98,24.108,16.098,0.41%,4599
+2022/2/2,24.025,24.06,24.025,24.06,16.066,-0.20%,778
+2022/2/3,24.032,24.25,24.032,24.25,16.193,0.79%,490
+2022/2/4,24.47,24.61,24.47,24.541,16.387,1.20%,15840
+2022/2/7,24.54,24.74,24.54,24.73,16.513,0.77%,6315
+2022/2/8,24.5,24.5,24.362,24.48,16.347,-1.01%,5514
+2022/2/9,24.7,24.94,24.7,24.885,16.617,1.65%,11929
+2022/2/10,25.105,25.12,24.731,24.731,16.514,-0.62%,6348
+2022/2/11,24.73,24.89,24.73,24.89,16.62,0.64%,1710
+2022/2/14,24.85,25.06,24.85,25.05,16.727,0.64%,2664
+2022/2/15,24.76,24.76,24.585,24.685,16.483,-1.46%,19860
+2022/2/16,24.87,24.99,24.69,24.69,16.487,0.02%,5317
+2022/2/17,24.76,24.84,24.74,24.8,16.56,0.45%,7064
+2022/2/18,24.73,25.01,24.73,24.934,16.649,0.54%,50776
+2022/2/22,25.35,25.37,25.11,25.11,16.767,0.71%,69708
+2022/2/23,25.28,25.339,25.28,25.298,16.892,0.75%,2016
+2022/2/24,26.27,26.27,25.2,25.262,16.869,-0.14%,15532
+2022/2/25,25.03,25.06,24.91,25.013,16.702,-0.99%,5526
+2022/2/28,25.48,25.5,25.355,25.381,16.948,1.47%,4526
+2022/3/1,25.997,26.09,25.93,26.019,17.374,2.51%,8696
+2022/3/2,26.48,28.98,26.165,26.59,17.755,2.19%,8227
+2022/3/3,26.84,27.01,26.769,26.825,17.912,0.88%,12686
+2022/3/4,29,29,27.339,28.03,18.717,4.49%,10068
+2022/3/7,29.34,29.42,28.46,29.343,19.594,4.68%,11214
+2022/3/8,29.84,30.17,28.95,29.945,19.996,2.05%,23367
+2022/3/9,28.57,28.57,26.84,27.221,18.177,-9.10%,29875
+2022/3/10,27.82,27.82,27.036,27.036,18.053,-0.68%,3677
+2022/3/11,27.52,27.95,27.52,27.809,18.569,2.86%,8221
+2022/3/14,27.5,27.5,26.48,26.48,17.682,-4.78%,5194
+2022/3/15,26.38,26.83,26.3,26.72,17.842,0.91%,9539
+2022/3/16,27.14,27.14,25.795,25.796,17.225,-3.46%,13888
+2022/3/17,27.1,27.96,27.1,27.96,18.67,8.39%,12239
+2022/3/18,27.47,27.63,27.291,27.415,18.306,-1.95%,19220
+2022/3/21,28.06,28.48,28.06,28.431,18.985,3.71%,6110
+2022/3/22,28.05,28.21,28,28.1,18.764,-1.16%,6772
+2022/3/23,28.7,28.9,28.69,28.796,19.229,2.48%,9286
+2022/3/24,28.88,28.88,28.56,28.61,19.104,-0.65%,5390
+2022/3/25,28.42,28.77,28.26,28.71,19.171,0.35%,6072
+2022/3/28,28.07,28.5,27.27,27.32,18.243,-4.84%,25373
+2022/3/29,26.85,27.63,26.755,27.63,18.45,1.13%,3354
+2022/3/30,28.01,28.13,27.97,27.97,18.677,1.23%,12959
+2022/3/31,27.99,27.99,27.6,27.64,18.457,-1.18%,6528
+2022/4/1,27.71,27.919,27.71,27.78,18.55,0.51%,12044
+2022/4/4,28.48,28.51,28.29,28.464,19.007,2.46%,2622
+2022/4/5,28.61,28.665,28.281,28.281,18.884,-0.64%,5022
+2022/4/6,28.38,28.38,28.035,28.176,18.814,-0.37%,8593
+2022/4/7,28.2,28.21,27.85,28.1,18.764,-0.27%,5305
+2022/4/8,28.28,28.69,28.271,28.54,19.058,1.57%,6199
+2022/4/11,28.4,28.56,28.315,28.499,19.03,-0.14%,11075
+2022/4/12,29.03,29.25,29.03,29.14,19.458,2.25%,6961
+2022/4/13,29.4,29.719,29.205,29.698,19.83,1.91%,5839
+2022/4/14,29.53,29.76,29.47,29.72,19.845,0.07%,4764
+2022/4/18,30.13,30.46,30.1,30.235,20.189,1.73%,15906
+2022/4/19,29.68,29.68,29.36,29.39,19.625,-2.79%,10430
+2022/4/20,29.6,29.6,29.29,29.473,19.68,0.28%,3743
+2022/4/21,29.68,29.79,29.33,29.57,19.745,0.33%,5232
+2022/4/22,29.44,29.44,28.95,29.03,19.385,-1.83%,9280
+2022/4/25,28.19,28.76,28.06,28.76,19.204,-0.93%,14066
+2022/4/26,29.02,29.109,28.94,29.01,19.371,0.87%,4020
+2022/4/27,28.849,29.17,28.849,29.142,19.459,0.46%,1913
+2022/4/28,29.28,29.287,29.1,29.271,19.545,0.44%,1847
+2022/4/29,29.51,29.51,28.965,28.994,19.361,-0.95%,3733
+2022/5/2,28.81,29.136,28.7,29.136,19.455,0.49%,5116
+2022/5/3,29.09,29.12,28.77,28.801,19.232,-1.15%,2541
+2022/5/4,29.419,29.68,29.227,29.677,19.817,3.04%,2853
+2022/5/5,29.96,29.96,29.425,29.66,19.805,-0.06%,2086
+2022/5/6,29.62,29.715,29.609,29.715,19.842,0.19%,3929
+2022/5/9,29.08,29.11,28.44,28.465,19.007,-4.21%,9121
+2022/5/10,28.5,28.505,28,28.09,18.757,-1.32%,4304
+2022/5/11,28.851,29,28.8,28.909,19.304,2.92%,11017
+2022/5/12,28.68,29.095,28.68,29.095,19.428,0.64%,4747
+2022/5/13,29.305,29.49,29.305,29.47,19.679,1.29%,990
+2022/5/16,29.44,29.855,29.44,29.85,19.932,1.29%,4781
+2022/5/17,29.97,30.04,29.568,29.568,19.744,-0.94%,2332
+2022/5/18,29.39,29.39,28.879,28.879,19.284,-2.33%,1728
+2022/5/19,28.71,29.352,28.71,29.231,19.519,1.22%,1939
+2022/5/20,29.325,29.43,29.325,29.43,19.652,0.68%,2184
+2022/5/23,29.56,29.64,29.344,29.569,19.745,0.47%,2075
+2022/5/24,29.5,29.65,29.375,29.488,19.691,-0.27%,4168
+2022/5/25,29.625,29.625,29.625,29.625,19.782,0.46%,489
+2022/5/26,29.7,30.21,29.7,30.113,20.108,1.65%,5634
+2022/5/27,30.13,30.45,30.13,30.44,20.326,1.09%,5196
+2022/5/31,30.82,30.835,30.286,30.286,20.224,-0.51%,7452
+2022/6/1,30.43,30.43,30.309,30.31,20.239,0.08%,3645
+2022/6/2,30.61,30.85,30.54,30.85,20.6,1.78%,4332
+2022/6/3,30.87,31.19,30.81,31.19,20.827,1.10%,3151
+2022/6/6,31.15,31.19,30.98,31.101,20.768,-0.29%,16802
+2022/6/7,31.15,31.51,31.15,31.473,21.016,1.20%,3464
+2022/6/8,31.46,31.82,31.45,31.82,21.248,1.10%,6387
+2022/6/9,31.6,31.78,31.6,31.775,21.218,-0.14%,4360
+2022/6/10,31.59,31.59,31.09,31.37,20.947,-1.27%,6611
+2022/6/13,31.11,31.265,30.82,31.16,20.807,-0.67%,6163
+2022/6/14,31.4,31.405,30.83,30.84,20.593,-1.03%,12085
+2022/6/15,30.85,30.96,30.751,30.751,20.534,-0.29%,3744
+2022/6/16,30.62,31.115,30.54,30.97,20.68,0.71%,14518
+2022/6/17,30.82,30.82,29.916,30.073,20.081,-2.90%,22193
+2022/6/21,30.12,30.42,29.91,29.977,20.017,-0.32%,9955
+2022/6/22,29.14,29.469,28.96,29.32,19.578,-2.19%,28667
+2022/6/23,29.32,29.32,28.32,28.32,18.911,-3.41%,16252
+2022/6/24,28.39,28.9,28.34,28.753,19.2,1.53%,2934
+2022/6/27,28.82,28.9,28.5,28.836,19.255,0.29%,5344
+2022/6/28,28.98,29.28,28.98,29.154,19.467,1.10%,3040
+2022/6/29,29.36,29.45,28.833,28.833,19.253,-1.10%,7608
+2022/6/30,28.219,28.219,28.001,28.01,18.704,-2.85%,5848
+2022/7/1,28.24,28.24,27.898,27.976,18.681,-0.12%,18500
+2022/7/5,27.31,27.31,26.009,26.23,17.515,-6.24%,7859
+2022/7/6,25.97,26.11,25.29,25.845,17.258,-1.47%,7600
+2022/7/7,26.54,26.9,26.54,26.78,17.882,3.62%,6766
+2022/7/8,27.051,27.299,26.83,27.258,18.202,1.78%,4291
+2022/7/11,27.17,27.2,26.98,27.2,18.163,-0.21%,2295
+2022/7/12,26.5,26.5,25.691,25.78,17.215,-5.22%,5878
+2022/7/13,25.89,25.96,25.89,25.945,17.325,0.64%,892
+2022/7/14,25.22,25.715,25.22,25.715,17.171,-0.89%,4073
+2022/7/15,25.9,26.16,25.828,25.926,17.312,0.82%,5109
+2022/7/18,26.69,26.83,26.57,26.57,17.742,2.48%,2517
+2022/7/19,26.339,26.615,26.339,26.615,17.772,0.17%,2705
+2022/7/20,26.54,26.62,26.47,26.552,17.73,-0.24%,5339
+2022/7/21,26.01,26.18,25.851,25.98,17.348,-2.15%,4427
+2022/7/22,25.97,26.203,25.776,25.776,17.212,-0.79%,3108
+2022/7/25,26.135,26.251,26.135,26.251,17.529,1.84%,984
+2022/7/26,26.69,26.69,26.29,26.29,17.555,0.15%,3854
+2022/7/27,26.76,27.02,26.76,27.02,18.043,2.78%,398
+2022/7/28,27.21,27.248,26.87,27.061,18.07,0.15%,27043
+2022/7/29,27.53,27.56,27.213,27.29,18.223,0.85%,24666
+2022/8/1,26.66,26.758,26.5,26.676,17.813,-2.25%,6005
+2022/8/2,26.74,26.74,26.54,26.575,17.745,-0.38%,1768
+2022/8/3,26.87,26.87,26.26,26.26,17.535,-1.19%,1708
+2022/8/4,26.02,26.165,25.89,25.89,17.288,-1.41%,3537
+2022/8/5,25.65,26.153,25.65,25.92,17.308,0.12%,2379
+2022/8/8,26.04,26.42,26.04,26.42,17.642,1.93%,3692
+2022/8/9,26.62,26.77,26.47,26.57,17.742,0.57%,2314
+2022/8/10,26.72,26.95,26.49,26.95,17.996,1.43%,4068
+2022/8/11,27.26,27.5,27.21,27.44,18.323,1.82%,2070
+2022/8/12,27.128,27.166,27.128,27.166,18.14,-1.00%,472
+2022/8/15,26.26,26.63,26.26,26.63,17.782,-1.97%,2288
+2022/8/16,26.351,26.43,26.31,26.31,17.569,-1.20%,1568
+2022/8/17,26.53,26.53,26.4,26.495,17.692,0.70%,983
+2022/8/18,26.72,26.87,26.71,26.861,17.936,1.38%,4586
+2022/8/19,26.82,27.1,26.82,26.912,17.97,0.19%,6838
+2022/8/22,26.96,27.025,26.413,27.025,18.046,0.42%,2632
+2022/8/23,27.19,27.6,27.19,27.575,18.413,2.04%,9922
+2022/8/24,27.61,27.7,27.61,27.7,18.497,0.45%,1468
+2022/8/25,27.74,27.74,27.517,27.517,18.374,-0.66%,1951
+2022/8/26,27.61,27.61,27.41,27.55,18.396,0.12%,3087
+2022/8/29,27.52,27.84,27.5,27.811,18.571,0.95%,1376
+2022/8/30,27.35,27.35,26.81,26.994,18.025,-2.94%,1812
+2022/8/31,26.63,26.68,26.38,26.38,17.615,-2.27%,8380
+2022/9/1,25.864,25.92,25.673,25.673,17.143,-2.68%,4154
+2022/9/2,26.03,26.03,25.8,25.818,17.24,0.56%,5681
+2022/9/6,26.02,26.02,25.77,25.77,17.208,-0.19%,8119
+2022/9/7,25.33,25.33,25.185,25.2,16.827,-2.21%,1963
+2022/9/8,25.35,25.41,25.35,25.374,16.943,0.69%,3055
+2022/9/9,25.68,26.07,25.68,25.977,17.346,2.38%,4700
+2022/9/12,26.26,26.36,26.246,26.286,17.552,1.19%,1240
+2022/9/13,26.161,26.161,25.94,26.137,17.453,-0.57%,1456
+2022/9/14,26.09,26.15,26.01,26.08,17.415,-0.22%,1258
+2022/9/15,25.71,25.71,25.52,25.52,17.041,-2.15%,775
+2022/9/16,25.643,25.643,25.513,25.546,17.058,0.10%,2374
+2022/9/19,26.55,26.55,25.06,25.619,17.107,0.29%,2989
+2022/9/20,25.427,25.57,25.427,25.57,17.074,-0.19%,720
+2022/9/21,25.67,25.67,25.281,25.281,16.882,-1.13%,735
+2022/9/22,25.5,25.5,25.46,25.463,17.003,0.72%,788
+2022/9/23,24.461,24.496,24.35,24.496,16.357,-3.80%,1930
+2022/9/26,24.53,24.53,23.87,23.927,15.977,-2.32%,3825
+2022/9/27,24.28,24.43,24.09,24.15,16.126,0.93%,8597
+2022/9/28,24.3,24.905,24.3,24.89,16.62,3.06%,9910
+2022/9/29,24.78,24.98,24.78,24.98,16.68,0.36%,2715
+2022/9/30,24.499,24.499,24.46,24.46,16.333,-2.08%,180
+2022/10/3,25.09,25.16,25.09,25.1,16.761,2.62%,2291
+2022/10/4,25.65,25.95,25.65,25.9,17.295,3.19%,1419
+2022/10/5,25.96,26.29,25.7,26.29,17.555,1.51%,1480
+2022/10/6,26.2,26.4,26.2,26.36,17.602,0.27%,1500
+2022/10/7,26.66,26.66,26.59,26.604,17.765,0.93%,1307
+2022/10/10,26.6,26.7,26.42,26.475,17.679,-0.48%,17196
+2022/10/11,26.2,26.25,26.1,26.12,17.442,-1.34%,1056
+2022/10/12,26,26.1,25.98,26.026,17.379,-0.36%,1873
+2022/10/13,25.811,26.19,25.811,26.19,17.488,0.63%,1473
+2022/10/14,26.15,26.15,25.85,25.91,17.301,-1.07%,16172
+2022/10/17,26.06,26.06,25.84,25.84,17.255,-0.27%,1622
+2022/10/18,25.54,25.715,25.54,25.715,17.171,-0.48%,599
+2022/10/19,25.54,25.725,25.54,25.725,17.178,0.04%,434
+2022/10/20,25.98,25.99,25.804,25.804,17.231,0.31%,465
+2022/10/21,25.66,25.91,25.66,25.887,17.286,0.32%,980
+2022/10/24,25.815,25.815,25.815,25.815,17.238,-0.28%,185
+2022/10/25,25.862,25.904,25.855,25.855,17.265,0.15%,321
+2022/10/26,25.98,26.285,25.98,26.269,17.541,1.60%,2934
+2022/10/27,26.35,26.35,26.239,26.26,17.535,-0.03%,27584
+2022/10/28,26.16,26.16,25.98,26.065,17.405,-0.74%,1935
+2022/10/31,25.78,25.93,25.78,25.834,17.251,-0.89%,1475
+2022/11/1,26.224,26.224,26.224,26.224,17.511,1.51%,270
+2022/11/2,26.269,26.51,26.2,26.397,17.627,0.66%,7168
+2022/11/3,26.405,26.405,26.34,26.361,17.602,-0.14%,42763
+2022/11/4,27.06,27.192,26.981,27.175,18.146,3.09%,16381
+2022/11/7,27.1,27.1,26.9,26.93,17.982,-0.90%,112292
+2022/11/8,27.01,27.128,26.78,26.845,17.926,-0.32%,1254
+2022/11/9,26.615,26.66,26.34,26.34,17.589,-1.88%,3663
+2022/11/10,26.573,26.58,26.536,26.536,17.72,0.74%,493
+2022/11/11,27.01,27.108,27.01,27.108,18.102,2.16%,782
+2022/11/14,27.05,27.1,26.8,26.832,17.917,-1.02%,3991
+2022/11/15,26.929,27.15,26.929,27.12,18.109,1.07%,7895
+2022/11/16,26.93,26.93,26.786,26.786,17.886,-1.23%,2102
+2022/11/17,26.53,26.53,26.375,26.455,17.665,-1.24%,3262
+2022/11/18,26.26,26.377,26.256,26.377,17.613,-0.29%,1006
+2022/11/21,25.96,26.369,25.89,26.309,17.568,-0.26%,1803
+2022/11/22,26.54,26.6,26.45,26.48,17.682,0.65%,2136
+2022/11/23,26.3,26.34,26.218,26.34,17.589,-0.53%,6653
+2022/11/25,26.406,26.41,26.199,26.199,17.495,-0.54%,1334
+2022/11/28,25.98,26.252,25.98,26.22,17.508,0.08%,2849
+2022/11/29,26.569,26.575,26.408,26.448,17.66,0.87%,3351
+2022/11/30,26.84,27.01,26.76,27.01,18.036,2.12%,10513
+2022/12/1,27.02,27.05,26.84,26.84,17.922,-0.63%,3126
+2022/12/2,26.84,26.929,26.76,26.812,17.904,-0.10%,1534
+2022/12/5,26.97,26.97,26.37,26.427,17.647,-1.44%,4152
+2022/12/6,26.09,26.18,26.09,26.18,17.482,-0.93%,1470
+2022/12/7,26.09,26.213,25.975,25.975,17.345,-0.78%,5048
+2022/12/8,26.15,26.15,25.869,25.869,17.274,-0.41%,3838
+2022/12/9,25.8,25.92,25.68,25.915,17.305,0.18%,823
+2022/12/12,25.9,26.12,25.9,26.083,17.417,0.65%,6973
+2022/12/13,19.8,19.82,19.7,19.75,17.644,-24.28%,8436
+2022/12/14,19.785,19.919,19.78,19.85,17.733,0.51%,5764
+2022/12/15,19.75,19.81,19.57,19.594,17.505,-1.29%,7794
+2022/12/16,19.45,19.536,19.38,19.44,17.367,-0.79%,9600
+2022/12/19,19.46,19.48,19.34,19.47,17.394,0.15%,11113
+2022/12/20,20.1,20.1,19.41,19.57,17.483,0.51%,26922
+2022/12/21,19.72,19.77,19.69,19.77,17.662,1.02%,4677
+2022/12/22,19.79,19.79,19.48,19.58,17.492,-0.96%,2794
+2022/12/23,19.725,19.94,19.69,19.94,17.814,1.84%,2319
+2022/12/27,19.96,20.07,19.932,20.02,17.885,0.40%,5791
+2022/12/28,19.93,19.96,19.52,19.96,17.832,-0.30%,15510
+2022/12/29,19.764,19.9,19.764,19.9,17.778,-0.30%,2635
+2022/12/30,19.92,20.06,19.825,20.06,17.921,0.80%,2967
+2023/1/3,19.91,20.05,19.601,19.64,17.546,-2.09%,7032
+2023/1/4,19.4,19.4,19.23,19.23,17.18,-2.09%,1779
+2023/1/5,19.3,19.359,19.22,19.3,17.242,0.36%,32856
+2023/1/6,19.47,19.48,19.347,19.39,17.322,0.47%,41268
+2023/1/9,19.61,19.67,19.54,19.57,17.483,0.93%,4900
+2023/1/10,19.6,19.684,19.571,19.63,17.537,0.31%,1409
+2023/1/11,19.86,19.907,19.855,19.88,17.76,1.27%,1760
+2023/1/12,20.05,20.089,19.94,20.055,17.916,0.88%,2612
+2023/1/13,20.15,20.27,20.15,20.27,18.109,1.07%,3881
+2023/1/17,20.33,20.395,20.28,20.395,18.22,0.62%,4118
+2023/1/18,20.5,20.6,20.222,20.25,18.091,-0.71%,13541
+2023/1/19,20.32,20.38,20.29,20.346,18.176,0.47%,4642
+2023/1/20,20.4,20.5,20.325,20.5,18.314,0.76%,4872
+2023/1/23,20.52,20.545,20.465,20.52,18.332,0.10%,4896
+2023/1/24,20.55,20.55,20.4,20.412,18.236,-0.53%,3212
+2023/1/25,20.31,20.405,20.31,20.378,18.205,-0.17%,2486
+2023/1/26,20.5,20.54,20.48,20.505,18.319,0.62%,5170
+2023/1/27,20.48,20.5,20.284,20.284,18.121,-1.08%,4902
+2023/1/30,20.23,20.32,20.13,20.13,17.984,-0.76%,7973
+2023/1/31,20.355,20.42,20.355,20.41,18.234,1.39%,1524
+2023/2/1,20.31,20.31,20.05,20.17,18.019,-1.18%,10121
+2023/2/2,20.17,20.2,20.025,20.025,17.89,-0.72%,10358
+2023/2/3,20.04,20.195,19.685,19.685,17.586,-1.70%,5933
+2023/2/6,21.53,21.53,19.25,19.76,17.653,0.38%,41576
+2023/2/7,19.8,20.1,19.8,20.1,17.957,1.72%,3883
+2023/2/8,20.17,20.2,20.01,20.2,18.046,0.50%,3288
+2023/2/9,20.075,20.078,20.01,20.033,17.897,-0.83%,6167
+2023/2/10,20.168,20.225,20.168,20.225,18.068,0.96%,958
+2023/2/13,20.15,20.32,20.15,20.275,18.113,0.25%,6162
+2023/2/14,20.2,20.355,20.13,20.355,18.185,0.39%,3545
+2023/2/15,20.18,20.18,20.041,20.16,18.01,-0.96%,1666
+2023/2/16,20.21,20.29,20.2,20.22,18.064,0.30%,14668
+2023/2/17,19.96,20.141,19.96,20.141,17.993,-0.39%,785
+2023/2/21,20.23,20.338,20.17,20.232,18.075,0.45%,3509
+2023/2/22,20.16,20.16,20.02,20.035,17.899,-0.97%,6454
+2023/2/23,20.12,20.159,20.001,20.05,17.912,0.07%,6130
+2023/2/24,19.84,19.949,19.83,19.94,17.814,-0.55%,1843
+2023/2/27,19.93,19.94,19.842,19.905,17.783,-0.18%,4626
+2023/2/28,20.049,20.069,19.98,19.98,17.849,0.38%,2074
+2023/3/1,20.08,20.25,20.08,20.25,18.091,1.35%,3999
+2023/3/2,20.1,20.2,20.1,20.12,17.975,-0.64%,2059
+2023/3/3,20.1,20.39,20.1,20.36,18.189,1.19%,2494
+2023/3/6,20.29,20.47,20.22,20.47,18.287,0.54%,4017
+2023/3/7,20.312,20.312,20.09,20.09,17.948,-1.86%,1582
+2023/3/8,20.021,20.021,19.88,19.88,17.76,-1.05%,1840
+2023/3/9,20.066,20.066,19.66,19.69,17.591,-0.96%,1554
+2023/3/10,19.73,19.92,19.72,19.863,17.745,0.88%,4474
+2023/3/13,19.49,19.596,19.41,19.596,17.506,-1.34%,739
+2023/3/14,19.45,19.52,19.2,19.251,17.198,-1.76%,3397
+2023/3/15,18.78,18.79,18.474,18.79,16.786,-2.39%,3824
+2023/3/16,18.489,18.854,18.489,18.81,16.804,0.11%,10623
+2023/3/17,18.8,18.8,18.68,18.68,16.688,-0.69%,8990
+2023/3/20,18.65,18.86,18.615,18.835,16.827,0.83%,4584
+2023/3/21,19.05,19.05,18.85,18.935,16.916,0.53%,6109
+2023/3/22,18.99,19.06,18.95,18.954,16.933,0.10%,14588
+2023/3/23,19.08,19.159,18.85,18.85,16.84,-0.55%,1311
+2023/3/24,18.795,18.959,18.795,18.913,16.896,0.33%,935
+2023/3/27,19.142,19.459,19.142,19.425,17.354,2.71%,3203
+2023/3/28,19.456,19.61,19.456,19.53,17.448,0.54%,1451
+2023/3/29,19.541,19.541,19.37,19.4,17.331,-0.67%,3524
+2023/3/30,19.46,19.544,19.46,19.504,17.424,0.54%,2115
+2023/3/31,19.57,19.72,19.55,19.72,17.617,1.11%,2125
+2023/4/3,20.31,20.34,20.201,20.25,18.091,2.69%,2281
+2023/4/4,20.17,20.17,20.08,20.126,17.98,-0.61%,1261
+2023/4/5,20.17,20.24,20.14,20.24,18.082,0.57%,1274
+2023/4/6,20.201,20.25,20.2,20.23,18.073,-0.05%,4770
+2023/4/10,20.19,20.27,20.19,20.27,18.109,0.20%,3492
+2023/4/11,20.28,20.38,20.28,20.38,18.207,0.54%,62894
+2023/4/12,20.44,20.583,20.44,20.56,18.368,0.88%,4381
+2023/4/13,20.65,20.65,20.491,20.519,18.331,-0.20%,693
+2023/4/14,20.54,20.65,20.485,20.58,18.386,0.30%,2071
+2023/4/17,20.58,20.58,20.48,20.53,18.341,-0.24%,3342
+2023/4/18,20.51,20.62,20.49,20.52,18.332,-0.05%,12072
+2023/4/19,20.331,20.331,20.16,20.201,18.047,-1.55%,1199
+2023/4/20,19.99,20.08,19.99,20.035,17.899,-0.82%,1572
+2023/4/21,20.099,20.099,19.98,20.005,17.872,-0.15%,3127
+2023/4/24,20.13,20.229,20.13,20.18,18.028,0.87%,1072
+2023/4/25,19.94,19.94,19.765,19.86,17.742,-1.59%,2748
+2023/4/26,19.76,19.77,19.473,19.473,17.397,-1.95%,5182
+2023/4/27,19.49,19.49,19.44,19.49,17.412,0.09%,1753
+2023/4/28,19.46,19.715,19.43,19.7,17.599,1.08%,2617
+2023/5/1,19.405,19.61,19.4,19.565,17.479,-0.69%,20277
+2023/5/2,19.36,19.36,18.97,18.98,16.956,-2.99%,5835
+2023/5/3,18.65,18.77,18.649,18.649,16.66,-1.74%,7224
+2023/5/4,18.73,18.8,18.66,18.8,16.795,0.81%,6272
+2023/5/5,19.08,19.222,19.08,19.222,17.173,2.24%,4171
+2023/5/8,19.377,19.38,19.35,19.37,17.304,0.77%,907
+2023/5/9,19.36,19.4,19.19,19.4,17.331,0.15%,11002
+2023/5/10,19.21,19.36,19.21,19.35,17.287,-0.26%,3141
+2023/5/11,19.1,19.12,19.04,19.045,17.014,-1.58%,7140
+2023/5/12,18.87,18.87,18.731,18.731,16.733,-1.65%,817
+2023/5/15,18.99,19.024,18.94,19.024,16.995,1.56%,1759
+2023/5/16,19.08,19.08,18.86,18.86,16.849,-0.86%,3983
+2023/5/17,18.99,19.13,18.913,19.115,17.077,1.35%,1723
+2023/5/18,18.945,18.98,18.925,18.975,16.952,-0.73%,1691
+2023/5/19,19.19,19.19,18.88,18.915,16.898,-0.32%,3916
+2023/5/22,18.91,18.97,18.91,18.96,16.938,0.24%,1504
+2023/5/23,19.061,19.07,19.055,19.07,17.037,0.58%,890
+2023/5/24,19.16,19.205,19.05,19.13,17.09,0.31%,3381
+2023/5/25,18.82,18.87,18.74,18.856,16.845,-1.43%,6003
+2023/5/26,19.11,19.149,19.09,19.149,17.107,1.55%,1499
+2023/5/30,18.68,18.68,18.65,18.665,16.675,-2.53%,4350
+2023/5/31,18.532,18.601,18.471,18.471,16.501,-1.04%,1517
+2023/6/1,18.58,18.8,18.58,18.8,16.795,1.78%,1480
+2023/6/2,18.992,19.135,18.961,19.135,17.095,1.78%,2247
+2023/6/5,19.23,19.268,19.145,19.145,17.104,0.05%,1529
+2023/6/6,19.01,19.209,19.01,19.145,17.104,0.00%,3300
+2023/6/7,19.215,19.215,19.215,19.215,17.166,0.37%,337
+2023/6/8,19.25,19.25,18.91,19.2,17.153,-0.08%,2641
+2023/6/9,19.15,19.24,19.09,19.09,17.054,-0.57%,1905
+2023/6/12,18.842,18.925,18.76,18.764,16.763,-1.71%,3599
+2023/6/13,19.149,19.15,19.131,19.131,17.091,1.96%,1184
+2023/6/14,19.19,19.19,19.05,19.085,17.05,-0.24%,4642
+2023/6/15,19.33,19.615,19.33,19.615,17.523,2.78%,53454
+2023/6/16,19.83,19.977,19.83,19.945,17.818,1.68%,2956
+2023/6/20,19.729,19.844,19.7,19.844,17.728,-0.51%,1603
+2023/6/21,19.9,20.2,19.9,20.2,18.046,1.79%,2750
+2023/6/22,19.73,19.79,19.64,19.67,17.573,-2.62%,35771
+2023/6/23,19.19,19.36,19.19,19.36,17.296,-1.58%,5075
+2023/6/26,19.15,19.54,19.15,19.44,17.367,0.41%,53651
+2023/6/27,19.28,19.28,19.035,19.035,17.005,-2.08%,2836
+2023/6/28,19.02,19.02,19.02,19.02,16.992,-0.08%,160
+2023/6/29,19.03,19.1,19.03,19.05,17.019,0.16%,2173
+2023/6/30,19.261,19.261,19.19,19.19,17.144,0.73%,1079
+2023/7/3,19.33,19.33,19.232,19.232,17.181,0.22%,3496
+2023/7/5,19.42,19.42,19.36,19.38,17.313,0.77%,1166
+2023/7/6,19.31,19.38,19.297,19.38,17.313,0.00%,511
+2023/7/7,19.38,19.569,19.38,19.569,17.482,0.98%,547
+2023/7/10,19.68,19.68,19.61,19.635,17.541,0.34%,1541
+2023/7/11,19.651,19.85,19.641,19.85,17.733,1.09%,1735
+2023/7/12,20,20.11,20,20.11,17.966,1.31%,2129
+2023/7/13,20.29,20.359,20.209,20.35,18.18,1.19%,4908
+2023/7/14,20.159,20.159,20.125,20.125,17.979,-1.11%,789
+2023/7/17,19.97,19.97,19.87,19.87,17.751,-1.27%,1385
+2023/7/18,19.88,20.07,19.88,20.07,17.929,1.01%,1025
+2023/7/19,20.26,20.26,20.08,20.08,17.939,0.05%,912
+2023/7/20,20.29,20.29,20.2,20.27,18.109,0.95%,7057
+2023/7/21,20.31,20.48,20.31,20.46,18.278,0.94%,3422
+2023/7/24,20.57,20.825,20.531,20.8,18.582,1.66%,1602
+2023/7/25,20.791,20.949,20.791,20.91,18.68,0.53%,948
+2023/7/26,20.85,20.93,20.85,20.93,18.698,0.10%,2992
+2023/7/27,20.93,20.936,20.91,20.936,18.704,0.03%,873
+2023/7/28,21.01,21.119,21.01,21.11,18.859,0.83%,694
+2023/7/31,21.35,21.41,21.35,21.41,19.127,1.42%,4553
+2023/8/1,21.33,21.392,21.31,21.36,19.082,-0.23%,1124
+2023/8/2,21.025,21.05,20.94,21.04,18.797,-1.50%,2464
+2023/8/3,21,21.28,21,21.28,19.011,1.14%,524
+2023/8/4,21.3,21.389,21.25,21.29,19.02,0.05%,1114
+2023/8/7,21.38,21.38,21.268,21.34,19.065,0.23%,5401
+2023/8/8,20.99,21.32,20.99,21.32,19.047,-0.09%,10374
+2023/8/9,21.42,21.58,21.42,21.55,19.252,1.08%,4540
+2023/8/10,21.46,21.5,21.365,21.365,19.087,-0.86%,2294
+2023/8/11,21.3,21.449,21.3,21.36,19.082,-0.02%,3060
+2023/8/14,21.23,21.26,21.13,21.2,18.939,-0.75%,8269
+2023/8/15,20.99,21.02,20.86,20.92,18.689,-1.32%,5530
+2023/8/16,20.96,20.999,20.74,20.74,18.528,-0.86%,4016
+2023/8/17,21.03,21.03,20.841,20.841,18.619,0.49%,3849
+2023/8/18,20.93,21.03,20.879,21.01,18.77,0.81%,38719
+2023/8/21,21.18,21.18,20.94,20.97,18.734,-0.19%,5197
+2023/8/22,21.01,21.01,21,21,18.761,0.14%,7497
+2023/8/23,20.82,21.022,20.82,20.98,18.743,-0.10%,2505
+2023/8/24,20.88,21,20.88,21,18.761,0.10%,1088
+2023/8/25,21.19,21.37,21.06,21.35,19.073,1.67%,36089
+2023/8/28,21.27,21.37,21.18,21.28,19.011,-0.33%,36938
+2023/8/29,21.21,21.41,21.12,21.41,19.127,0.61%,2559
+2023/8/30,21.41,21.41,21.33,21.371,19.092,-0.18%,663
+2023/8/31,21.53,21.58,21.434,21.58,19.279,0.98%,3136
+2023/9/1,21.8,21.88,21.73,21.88,19.547,1.39%,6090
+2023/9/5,22.099,22.24,22.02,22.076,19.722,0.90%,8982
+2023/9/6,22.1,22.15,21.94,22.15,19.788,0.34%,11355
+2023/9/7,22.04,22.045,21.93,22.045,19.694,-0.47%,3852
+2023/9/8,22.05,22.15,22,22.12,19.761,0.34%,6068
+2023/9/11,22.41,22.41,22.29,22.36,19.976,1.08%,5577
+2023/9/12,22.38,22.549,22.38,22.483,20.086,0.55%,5728
+2023/9/13,22.7,22.7,22.5,22.63,20.217,0.65%,25589
+2023/9/14,22.78,22.87,22.78,22.84,20.405,0.93%,4288
+2023/9/15,22.69,22.76,22.67,22.76,20.333,-0.35%,9633
+2023/9/18,22.86,22.86,22.62,22.78,20.351,0.09%,10811
+2023/9/19,22.89,22.89,22.71,22.79,20.36,0.04%,9916
+2023/9/20,22.61,22.75,22.525,22.525,20.123,-1.16%,3565
+2023/9/21,22.63,22.7,22.5,22.51,20.11,-0.07%,8057
+2023/9/22,22.66,22.66,22.344,22.45,20.056,-0.27%,26477
+2023/9/25,22.39,22.39,22.21,22.34,19.958,-0.49%,7092
+2023/9/26,22.26,22.38,22.23,22.38,19.994,0.18%,9259
+2023/9/27,22.5,22.65,22.5,22.65,20.235,1.21%,10733
+2023/9/28,22.65,22.73,22.55,22.598,20.189,-0.23%,14887
+2023/9/29,22.67,22.67,22.31,22.35,19.967,-1.10%,30133
+2023/10/2,22.4,22.4,22.081,22.1,19.743,-1.12%,8637
+2023/10/3,22.11,22.11,21.96,22.05,19.699,-0.23%,18760
+2023/10/4,21.76,21.76,21.285,21.318,19.045,-3.32%,14041
+2023/10/5,21.21,21.27,21.13,21.2,18.939,-0.55%,7773
+2023/10/6,21.34,21.34,21.18,21.255,18.988,0.26%,12330
+2023/10/9,21.51,21.64,21.49,21.63,19.324,1.76%,9987
+2023/10/10,21.6,21.679,21.53,21.66,19.35,0.14%,6992
+2023/10/11,21.58,21.62,21.52,21.595,19.292,-0.30%,3466
+2023/10/12,21.68,21.68,21.5,21.6,19.297,0.02%,8342
+2023/10/13,21.83,22.02,21.8,22.02,19.672,1.94%,12553
+2023/10/16,22,22.01,21.922,22.01,19.663,-0.05%,14065
+2023/10/17,21.85,22.05,21.85,22.05,19.699,0.18%,12451
+2023/10/18,22.14,22.17,22.09,22.152,19.79,0.46%,7358
+2023/10/19,22.1,22.31,22.1,22.31,19.931,0.71%,14968
+2023/10/20,22.259,22.28,22.07,22.135,19.775,-0.78%,5911
+2023/10/23,22.11,22.17,22.05,22.05,19.699,-0.38%,7335
+2023/10/24,22.03,22.03,21.975,22,19.654,-0.23%,2631
+2023/10/25,21.915,22.14,21.915,22.11,19.752,0.50%,2463
+2023/10/26,21.95,22.015,21.882,21.96,19.618,-0.68%,12951
+2023/10/27,22.08,22.21,22.02,22.154,19.792,0.88%,10237
+2023/10/30,22.1,22.12,21.89,21.9,19.565,-1.15%,17446
+2023/10/31,22,22,21.79,21.88,19.547,-0.09%,9759
+2023/11/1,21.98,22.04,21.77,21.805,19.48,-0.34%,15080
+2023/11/2,21.92,22.08,21.89,22.08,19.726,1.26%,6422
+2023/11/3,22.1,22.1,21.935,22.01,19.663,-0.32%,11704
+2023/11/6,22.29,22.39,22.15,22.19,19.824,0.82%,24116
+2023/11/7,21.89,21.89,21.68,21.68,19.368,-2.30%,38016
+2023/11/8,21.77,21.83,21.53,21.566,19.266,-0.53%,8212
+2023/11/9,21.63,21.63,21.55,21.56,19.261,-0.03%,4708
+2023/11/10,21.56,21.63,21.54,21.58,19.279,0.09%,12878
+2023/11/13,21.63,21.87,21.63,21.87,19.538,1.34%,7031
+2023/11/14,21.853,21.95,21.81,21.827,19.5,-0.20%,13474
+2023/11/15,21.89,21.91,21.79,21.85,19.52,0.11%,6004
+2023/11/16,21.57,21.575,21.37,21.401,19.119,-2.05%,9042
+2023/11/17,21.49,21.655,21.44,21.655,19.346,1.19%,4381
+2023/11/20,21.91,22.04,21.906,21.965,19.623,1.43%,11235
+2023/11/21,22,22.07,21.962,22.064,19.711,0.45%,13610
+2023/11/22,21.62,21.88,21.579,21.83,19.502,-1.06%,9554
+2023/11/24,21.8,21.87,21.73,21.77,19.449,-0.27%,6738
+2023/11/27,21.68,21.75,21.634,21.635,19.328,-0.62%,10592
+2023/11/28,21.76,21.91,21.713,21.83,19.502,0.90%,10685
+2023/11/29,21.87,21.97,21.79,21.95,19.609,0.55%,11008
+2023/11/30,21.94,21.98,21.62,21.65,19.341,-1.37%,34409
+2023/12/1,21.7,21.889,21.585,21.585,19.283,-0.30%,20890
+2023/12/4,21.51,21.6,21.46,21.46,19.172,-0.58%,21626
+2023/12/5,21.48,21.499,21.3,21.32,19.047,-0.65%,21458
+2023/12/6,21.13,21.14,20.802,20.81,18.591,-2.39%,8689
+2023/12/7,20.96,20.99,20.85,20.91,18.68,0.48%,35827
+2023/12/8,21.27,21.27,21.04,21.124,18.872,1.02%,7145
+2023/12/11,21.14,21.205,21.06,21.185,18.926,0.29%,28569
+2023/12/12,21.02,21.02,20.88,20.96,18.725,-1.06%,44226
+2023/12/13,20.99,21.12,20.89,21.093,18.844,0.63%,41280
+2023/12/14,21.35,21.52,21.35,21.41,19.127,1.50%,129905
+2023/12/15,21.43,21.43,21.3,21.38,19.1,-0.14%,25349
+2023/12/18,21.55,21.64,21.45,21.52,19.225,0.65%,18288
+2023/12/19,21.535,21.73,21.535,21.714,19.399,0.90%,32605
+2023/12/20,20.32,20.32,20.03,20.03,19.175,-7.76%,30858
+2023/12/21,20.03,20.09,19.97,20.025,19.17,-0.02%,76504
+2023/12/22,20,20.142,19.97,20.01,19.156,-0.07%,36721
+2023/12/26,20,20.31,19.81,20.19,19.328,0.90%,24558
+2023/12/27,20.23,20.31,20.14,20.17,19.309,-0.10%,28917
+2023/12/28,20.05,20.155,19.92,19.98,19.127,-0.94%,27782
+2023/12/29,19.9,19.95,19.76,19.76,18.917,-1.10%,28513
+2024/1/2,19.86,19.88,19.64,19.671,18.832,-0.45%,15283
+2024/1/3,19.77,19.91,19.77,19.88,19.032,1.06%,158036
+2024/1/4,19.85,19.87,19.63,19.729,18.887,-0.76%,29551
+2024/1/5,19.86,19.86,19.76,19.79,18.946,0.31%,8976
+2024/1/8,19.55,19.63,19.436,19.62,18.783,-0.86%,23324
+2024/1/9,19.67,19.727,19.635,19.654,18.815,0.17%,5934
+2024/1/10,19.73,19.76,19.55,19.59,18.754,-0.33%,10742
+2024/1/11,19.84,19.84,19.68,19.745,18.902,0.79%,101178
+2024/1/12,19.94,19.94,19.72,19.768,18.925,0.12%,3521
+2024/1/16,19.83,19.85,19.749,19.749,18.906,-0.10%,4480
+2024/1/17,19.61,19.681,19.57,19.681,18.841,-0.34%,2138
+2024/1/18,19.65,19.855,19.65,19.85,19.003,0.86%,12959
+2024/1/19,19.97,19.97,19.83,19.9,19.051,0.25%,7062
+2024/1/22,19.87,20.08,19.864,20.013,19.158,0.57%,8875
+2024/1/23,20.09,20.12,20.04,20.12,19.261,0.53%,6905
+2024/1/24,20.26,20.308,20.19,20.271,19.406,0.75%,16956
+2024/1/25,20.36,20.51,20.33,20.49,19.616,1.08%,69589
+2024/1/26,20.45,20.58,20.37,20.58,19.702,0.44%,54352
+2024/1/29,20.53,20.53,20.44,20.48,19.606,-0.49%,22040
+2024/1/30,20.5,20.629,20.48,20.628,19.748,0.72%,8125
+2024/1/31,20.56,20.56,20,20.44,19.568,-0.91%,34607
+2024/2/1,20.39,20.445,20.15,20.15,19.29,-1.42%,28830
+2024/2/2,20.015,20.08,19.962,19.99,19.137,-0.79%,45817
+2024/2/5,20.02,20.07,19.89,20.07,19.213,0.40%,11711
+2024/2/6,20.12,20.13,20.04,20.115,19.257,0.22%,9979
+2024/2/7,20.1,20.18,20.09,20.15,19.29,0.17%,10065
+2024/2/8,20.23,20.34,20.2,20.28,19.415,0.65%,19118
+2024/2/9,20.37,20.39,20.33,20.39,19.52,0.54%,10905
+2024/2/12,20.34,20.43,20.34,20.43,19.558,0.20%,29580
+2024/2/13,20.45,20.45,20.25,20.368,19.498,-0.30%,24165
+2024/2/14,20.39,20.402,20.15,20.15,19.29,-1.07%,24909
+2024/2/15,20.27,20.381,20.27,20.37,19.501,1.09%,14336
+2024/2/16,20.35,20.5,20.35,20.47,19.596,0.49%,7003
+2024/2/20,20.5,20.5,20.349,20.38,19.51,-0.44%,14641
+2024/2/21,20.33,20.45,20.312,20.45,19.577,0.34%,55294
+2024/2/22,20.3,20.44,20.295,20.43,19.558,-0.10%,288743
+2024/2/23,20.24,20.35,20.14,20.14,19.281,-1.42%,39285
+2024/2/26,20.23,20.36,20.21,20.26,19.395,0.60%,19870
+2024/2/27,20.31,20.4,20.31,20.34,19.472,0.39%,43510
+2024/2/28,20.35,20.37,20.25,20.33,19.462,-0.05%,16829
+2024/2/29,20.25,20.32,20.19,20.27,19.405,-0.30%,24533
+2024/3/1,20.28,20.4,20.26,20.32,19.453,0.25%,22581
+2024/3/4,20.42,20.43,20.26,20.34,19.472,0.10%,18165
+2024/3/5,20.26,20.32,20.19,20.25,19.386,-0.44%,15644
+2024/3/6,20.42,20.495,20.41,20.41,19.539,0.79%,51413
+2024/3/7,20.45,20.56,20.45,20.53,19.654,0.59%,15558
+2024/3/8,20.44,20.44,20.343,20.35,19.482,-0.88%,23361
+2024/3/11,20.44,20.61,20.374,20.6,19.721,1.23%,37074
+2024/3/12,20.56,20.65,20.531,20.6,19.721,0.00%,16337
+2024/3/13,20.72,20.94,20.72,20.92,20.027,1.55%,18432
+2024/3/14,20.92,21.04,20.92,21.02,20.123,0.48%,15764
+2024/3/15,21.03,21.17,21.003,21.13,20.228,0.52%,23915
+2024/3/18,21.33,21.34,21.22,21.26,20.353,0.62%,17729
+2024/3/19,21.29,21.3,21.24,21.285,20.376,0.12%,10840
+2024/3/20,21.2,21.24,21.08,21.24,20.334,-0.21%,15971
+2024/3/21,21.229,21.229,21.115,21.18,20.276,-0.28%,5675
+2024/3/22,21.1,21.115,21.02,21.06,20.161,-0.57%,16595
+2024/3/25,21.07,21.23,21.07,21.23,20.324,0.81%,10938
+2024/3/26,21.2,21.2,21.08,21.1,20.2,-0.61%,26863
+2024/3/27,21.05,21.17,21.05,21.17,20.267,0.33%,9031
+2024/3/28,21.123,21.26,21.12,21.25,20.343,0.38%,12710
+2024/4/1,21.5,21.5,21.255,21.32,20.41,0.33%,25172
+2024/4/2,21.45,21.54,21.41,21.54,20.621,1.03%,10341
+2024/4/3,21.64,21.78,21.64,21.774,20.845,1.09%,16616
+2024/4/4,21.72,21.96,21.72,21.93,20.994,0.72%,21745
+2024/4/5,22.2,22.2,21.87,21.95,21.013,0.09%,21601
+2024/4/8,22.04,22.04,21.79,21.91,20.975,-0.18%,53261
+2024/4/9,21.99,22,21.81,21.81,20.879,-0.46%,15504
+2024/4/10,21.82,21.94,21.78,21.94,21.004,0.60%,22941
+2024/4/11,21.84,21.9,21.79,21.89,20.956,-0.23%,39983
+2024/4/12,22.17,22.2,21.85,21.89,20.956,0.00%,42155
+2024/4/15,21.98,21.99,21.77,21.99,21.052,0.46%,66214
+2024/4/16,21.9,21.949,21.81,21.89,20.956,-0.45%,17467
+2024/4/17,21.89,21.935,21.64,21.64,20.716,-1.14%,22355
+2024/4/18,21.65,21.71,21.61,21.69,20.764,0.23%,10125
+2024/4/19,21.71,21.82,21.668,21.76,20.831,0.32%,8577
+2024/4/22,21.61,21.77,21.5,21.747,20.819,-0.06%,40458
+2024/4/23,21.58,21.8,21.55,21.79,20.86,0.20%,45587
+2024/4/24,21.81,21.853,21.755,21.85,20.918,0.28%,9944
+2024/4/25,21.82,22,21.752,22,21.061,0.69%,21048
+2024/4/26,22.25,22.25,21.902,21.988,21.05,-0.05%,19728
+2024/4/29,22.11,22.13,22,22.06,21.118,0.33%,47068
+2024/4/30,21.91,21.91,21.63,21.64,20.716,-1.90%,24342
+2024/5/1,21.583,21.62,21.325,21.36,20.448,-1.29%,41233
+2024/5/2,21.36,21.39,21.255,21.38,20.468,0.09%,9035
+2024/5/3,21.44,21.44,21.325,21.37,20.458,-0.05%,6451
+2024/5/6,21.45,21.92,21.44,21.54,20.621,0.80%,121728
+2024/5/7,21.52,21.609,21.44,21.56,20.64,0.09%,89705
+2024/5/8,21.3,21.51,21.3,21.51,20.592,-0.23%,58565
+2024/5/9,21.45,21.55,21.45,21.54,20.621,0.14%,169828
+2024/5/10,21.46,21.52,21.4,21.4,20.487,-0.65%,37007
+2024/5/13,21.44,21.57,21.42,21.52,20.602,0.56%,11510
+2024/5/14,21.34,21.47,21.3,21.39,20.477,-0.60%,12706
+2024/5/15,21.35,21.48,21.266,21.46,20.544,0.33%,30104
+2024/5/16,21.49,21.54,21.46,21.49,20.573,0.14%,27041
+2024/5/17,21.62,21.8,21.62,21.79,20.86,1.40%,28099
+2024/5/20,21.77,21.95,21.77,21.932,20.996,0.65%,21604
+2024/5/21,21.9,21.95,21.77,21.86,20.927,-0.33%,14041
+2024/5/22,21.63,21.63,21.44,21.44,20.525,-1.92%,28304
+2024/5/23,21.71,21.71,21.31,21.42,20.506,-0.09%,10051
+2024/5/24,21.48,21.53,21.44,21.5,20.582,0.37%,6281
+2024/5/28,21.9,22.01,21.785,22.01,21.071,2.37%,35366
+2024/5/29,21.93,21.93,21.71,21.71,20.784,-1.36%,23381
+2024/5/30,21.665,21.665,21.459,21.49,20.573,-1.01%,10394
+2024/5/31,21.55,21.55,21.29,21.36,20.448,-0.60%,15712
+2024/6/3,21.28,21.28,20.95,20.95,20.056,-1.92%,93982
+2024/6/4,20.83,20.84,20.7,20.8,19.912,-0.72%,67434
+2024/6/5,20.8,20.9,20.735,20.875,19.984,0.36%,61337
+2024/6/6,21,21.18,21,21.17,20.267,1.41%,5001
+2024/6/7,21.09,21.09,20.95,20.955,20.061,-1.02%,15847
+2024/6/10,21.13,21.23,21.028,21.225,20.319,1.29%,5548
+2024/6/11,21.15,21.24,21.11,21.17,20.267,-0.26%,35184
+2024/6/12,21.51,21.51,21.28,21.33,20.42,0.76%,8463
+2024/6/13,21.46,21.465,21.36,21.37,20.458,0.19%,4197
+2024/6/14,21.45,21.45,21.25,21.25,20.343,-0.56%,73394
+2024/6/17,21.24,21.4,21.24,21.39,20.477,0.66%,6717
+2024/6/18,21.39,21.629,21.39,21.625,20.702,1.10%,14961
+2024/6/20,21.75,21.8,21.659,21.68,20.755,0.25%,8519
+2024/6/21,21.6,21.65,21.485,21.52,20.602,-0.74%,32813
+2024/6/24,21.63,21.77,21.63,21.74,20.812,1.02%,17056
+2024/6/25,21.68,21.68,21.53,21.56,20.64,-0.83%,8365
+2024/6/26,21.539,21.64,21.51,21.584,20.663,0.11%,11533
+2024/6/27,21.8,21.8,21.63,21.69,20.765,0.49%,11286
+2024/6/28,21.81,21.81,21.6,21.69,20.764,0.00%,10986
+2024/7/1,21.76,21.94,21.73,21.94,21.003,1.15%,5316
+2024/7/2,22.05,22.05,21.95,21.99,21.052,0.23%,16614
+2024/7/3,21.985,22.089,21.985,22.045,21.104,0.25%,3630
+2024/7/5,22.2,22.29,22.15,22.156,21.211,0.50%,31254
+2024/7/8,22.08,22.08,21.948,21.99,21.052,-0.75%,10997
+2024/7/9,21.942,21.968,21.8,21.805,20.874,-0.84%,9581
+2024/7/10,21.79,21.87,21.74,21.81,20.88,0.02%,5368
+2024/7/11,21.8,21.84,21.71,21.81,20.879,0.00%,11480
+2024/7/12,21.82,21.84,21.763,21.763,20.834,-0.22%,14132
+2024/7/15,21.73,21.78,21.65,21.74,20.812,-0.11%,17712
+2024/7/16,21.5,21.59,21.471,21.538,20.619,-0.93%,43996
+2024/7/17,21.56,21.64,21.56,21.615,20.693,0.36%,10398
+2024/7/18,21.485,21.523,21.43,21.43,20.516,-0.86%,5725
+2024/7/19,21.34,21.4,21.101,21.13,20.228,-1.40%,14551
+2024/7/22,21.01,21.08,20.9,21.079,20.18,-0.24%,6268
+2024/7/23,20.99,21,20.828,20.89,19.999,-0.90%,19106
+2024/7/24,20.91,20.93,20.82,20.85,19.96,-0.19%,22355
+2024/7/25,20.81,21.03,20.75,21.03,20.133,0.86%,8335
+2024/7/26,20.915,20.915,20.74,20.814,19.926,-1.03%,21892
+2024/7/29,20.94,20.94,20.62,20.71,19.826,-0.50%,15305
+2024/7/30,20.54,20.63,20.51,20.625,19.745,-0.41%,13343
+2024/7/31,20.94,21.128,20.92,21.128,20.227,2.44%,15414
+2024/8/1,21.13,21.13,20.75,20.81,19.922,-1.51%,24824
+2024/8/2,20.6,20.6,20.3,20.41,19.539,-1.92%,25608
+2024/8/5,19.96,20.25,19.96,20.24,19.376,-0.83%,169662
+2024/8/6,20.16,20.32,20.132,20.17,19.309,-0.35%,47270
+2024/8/7,20.36,20.445,20.31,20.32,19.453,0.74%,62319
+2024/8/8,20.417,20.526,20.417,20.495,19.62,0.86%,17935
+2024/8/9,20.58,20.58,20.51,20.56,19.683,0.32%,31943
+2024/8/12,20.84,20.978,20.75,20.95,20.056,1.90%,9680
+2024/8/13,20.84,20.857,20.75,20.77,19.884,-0.86%,14272
+2024/8/14,20.8,20.8,20.659,20.659,19.777,-0.53%,6918
+2024/8/15,20.835,20.905,20.8,20.837,19.947,0.86%,7250
+2024/8/16,20.77,20.82,20.68,20.82,19.931,-0.08%,10561
+2024/8/19,20.8,20.8,20.584,20.605,19.726,-1.03%,64221
+2024/8/20,20.69,20.69,20.495,20.5,19.625,-0.51%,24756
+2024/8/21,20.61,20.62,20.327,20.395,19.525,-0.51%,7342
+2024/8/22,20.35,20.435,20.35,20.435,19.563,0.20%,2026
+2024/8/23,20.653,20.793,20.63,20.765,19.879,1.61%,10566
+2024/8/26,21.11,21.14,21.051,21.09,20.19,1.57%,9099
+2024/8/27,21.06,21.11,20.94,20.96,20.066,-0.62%,16050
+2024/8/28,20.84,20.84,20.66,20.74,19.855,-1.05%,3627
+2024/8/29,20.9,20.978,20.84,20.96,20.066,1.06%,7097
+2024/8/30,20.81,20.81,20.66,20.71,19.826,-1.19%,14132
+2024/9/3,20.41,20.41,20.16,20.25,19.386,-2.22%,26326
+2024/9/4,20.095,20.195,19.982,20.01,19.156,-1.19%,73276
+2024/9/5,20.14,20.27,20.01,20.05,19.194,0.20%,34844
+2024/9/6,20.2,20.2,19.663,19.755,18.912,-1.47%,34687
+2024/9/9,19.73,19.919,19.7,19.885,19.036,0.66%,10479
+2024/9/10,19.91,19.91,19.42,19.54,18.706,-1.73%,43096
+2024/9/11,19.71,19.741,19.44,19.69,18.85,0.77%,4417
+2024/9/12,19.93,20.12,19.86,20.1,19.242,2.08%,14022
+2024/9/13,20.14,20.275,20.04,20.085,19.228,-0.07%,10576
+2024/9/16,20.33,20.39,20.233,20.31,19.443,1.12%,16112
+2024/9/17,20.3,20.55,20.3,20.54,19.663,1.13%,37495
+2024/9/18,20.51,20.625,20.44,20.44,19.568,-0.49%,46087
+2024/9/19,20.73,20.85,20.73,20.83,19.941,1.91%,8313
+2024/9/20,20.725,20.8,20.7,20.769,19.882,-0.29%,5191
+2024/9/23,20.78,20.88,20.63,20.74,19.855,-0.14%,5123
+2024/9/24,21.11,21.15,21.05,21.15,20.247,1.98%,18346
+2024/9/25,21.08,21.09,20.854,20.95,20.056,-0.95%,19922
+2024/9/26,20.65,20.84,20.65,20.749,19.864,-0.96%,4357
+2024/9/27,20.71,20.808,20.692,20.808,19.92,0.28%,2347
+2024/9/30,20.72,20.82,20.65,20.78,19.893,-0.13%,7920
+2024/10/1,20.62,21.27,20.62,21.13,20.228,1.68%,6040
+2024/10/2,21.12,21.263,21.06,21.263,20.356,0.63%,5684
+2024/10/3,21.28,21.56,21.23,21.53,20.611,1.26%,10873
+2024/10/4,21.64,21.67,21.546,21.61,20.688,0.37%,9888
+2024/10/7,21.64,21.87,21.59,21.863,20.93,1.17%,14589
+2024/10/8,21.56,21.56,21.325,21.51,20.592,-1.61%,12502
+2024/10/9,21.23,21.29,21.1,21.25,20.343,-1.21%,12145
+2024/10/10,21.41,21.61,21.359,21.6,20.678,1.65%,13369
+2024/10/11,21.56,21.62,21.51,21.573,20.652,-0.13%,8713
+2024/10/14,21.37,21.645,21.335,21.37,20.458,-0.94%,12625
+2024/10/15,20.94,20.96,20.82,20.93,20.037,-2.06%,16551
+2024/10/16,20.84,20.88,20.799,20.845,19.955,-0.41%,10104
+2024/10/17,20.819,20.88,20.77,20.88,19.989,0.17%,9029
+2024/10/18,20.74,20.79,20.74,20.765,19.879,-0.55%,7381
+2024/10/21,20.86,20.88,20.79,20.84,19.951,0.36%,9358
+2024/10/22,21.026,21.13,21.026,21.11,20.209,1.30%,4075
+2024/10/23,21,21.34,20.92,21,20.104,-0.52%,9148
+2024/10/24,21.09,21.09,20.853,20.99,20.094,-0.05%,2867
+2024/10/25,21.035,21.09,20.981,21.07,20.171,0.38%,5628
+2024/10/28,20.58,20.64,20.53,20.63,19.75,-2.09%,15189
+2024/10/29,20.53,20.57,20.445,20.501,19.626,-0.63%,4488
+2024/10/30,20.62,20.744,20.54,20.739,19.854,1.16%,3912
+2024/10/31,20.79,20.98,20.74,20.95,20.056,1.02%,11522
+2024/11/1,21.048,21.048,20.75,20.78,19.893,-0.81%,16692
+2024/11/4,21.04,21.065,20.97,21.031,20.134,1.21%,8272
+2024/11/5,21.17,21.22,21.12,21.17,20.267,0.66%,26913
+2024/11/6,20.76,21,20.76,20.97,20.075,-0.94%,18219
+2024/11/7,21.11,21.31,21.1,21.31,20.401,1.62%,23557
+2024/11/8,21.09,21.09,20.88,20.98,20.085,-1.55%,34791
+2024/11/11,20.67,20.725,20.63,20.665,19.783,-1.50%,7485
+2024/11/12,20.652,20.69,20.58,20.58,19.702,-0.41%,2353
+2024/11/13,20.53,20.54,20.39,20.52,19.644,-0.29%,10231
+2024/11/14,20.71,20.815,20.529,20.56,19.683,0.19%,18489
+2024/11/15,20.63,20.7,20.53,20.555,19.678,-0.02%,5100
+2024/11/18,20.7,20.87,20.65,20.849,19.959,1.43%,7448
+2024/11/19,20.9,20.92,20.81,20.908,20.016,0.28%,10369
+2024/11/20,20.91,20.96,20.81,20.845,19.955,-0.30%,16265
+2024/11/21,20.93,20.93,20.855,20.905,20.013,0.29%,9953
+2024/11/22,20.86,20.999,20.83,20.967,20.072,0.30%,29298
+2024/11/25,20.85,20.86,20.8,20.825,19.936,-0.68%,8694
+2024/11/26,20.84,20.919,20.72,20.771,19.885,-0.26%,7177
+2024/11/27,20.77,20.9,20.77,20.83,19.941,0.28%,5665
+2024/11/29,20.8,20.87,20.74,20.75,19.864,-0.38%,15026
+2024/12/2,20.7,20.78,20.58,20.647,19.766,-0.50%,29307
+2024/12/3,20.78,20.91,20.77,20.856,19.966,1.01%,8737
+2024/12/4,20.88,20.89,20.746,20.765,19.879,-0.44%,7002
+2024/12/5,20.81,20.81,20.73,20.77,19.884,0.02%,14225
+2024/12/6,20.739,20.779,20.701,20.76,19.874,-0.05%,4545
+2024/12/9,20.95,20.95,20.91,20.95,20.056,0.92%,6680
+2024/12/10,20.89,20.97,20.89,20.93,20.036,-0.10%,10642
+2024/12/11,20.958,21.02,20.958,21.015,20.118,0.41%,6165
+2024/12/12,21.05,21.05,20.9,21.02,20.123,0.02%,7176
+2024/12/13,20.985,21.04,20.977,21.03,20.133,0.05%,5998
+2024/12/16,21.07,21.07,20.952,20.96,20.066,-0.33%,16644
+2024/12/17,19.91,19.92,19.8,19.88,19.88,-5.15%,26472
+2024/12/18,19.95,19.969,19.73,19.76,19.76,-0.60%,37057
+2024/12/19,19.88,19.88,19.629,19.65,19.65,-0.56%,31295
+2024/12/20,19.66,19.78,19.62,19.73,19.73,0.41%,32715
+2024/12/23,19.73,19.78,19.641,19.745,19.745,0.08%,37710
+2024/12/24,19.863,19.87,19.8,19.83,19.83,0.43%,24901
+2024/12/26,19.9,19.9,19.801,19.86,19.86,0.15%,52901
+2024/12/27,19.87,19.92,19.853,19.92,19.92,0.30%,17351
+2024/12/30,19.94,20,19.878,19.95,19.95,0.15%,17009
+2024/12/31,19.92,20.01,19.86,20.01,20.01,0.30%,16149
+2025/1/2,20.088,20.19,20.088,20.14,20.14,0.65%,23599
+2025/1/3,20.14,20.14,20.01,20.082,20.082,-0.29%,22616
+2025/1/6,20.17,20.26,20.07,20.099,20.099,0.08%,66608
+2025/1/7,20.187,20.23,20.16,20.206,20.206,0.53%,110609
+2025/1/8,20.14,20.14,20.02,20.11,20.11,-0.48%,61491
+2025/1/10,20.26,20.43,20.26,20.41,20.41,1.49%,18611
+2025/1/13,20.45,20.45,20.37,20.39,20.39,-0.10%,15597
+2025/1/14,20.35,20.4,20.35,20.39,20.39,0.00%,6768
+2025/1/15,20.48,20.59,20.431,20.571,20.571,0.89%,9899
+2025/1/16,20.42,20.45,20.365,20.438,20.438,-0.65%,11452
+2025/1/17,20.421,20.575,20.421,20.505,20.505,0.33%,12928
+2025/1/21,20.46,20.54,20.43,20.54,20.54,0.17%,8907
+2025/1/22,20.51,20.56,20.5,20.54,20.54,0.00%,8091
+2025/1/23,20.58,20.63,20.51,20.555,20.555,0.07%,11701
+2025/1/24,20.53,20.578,20.51,20.52,20.52,-0.17%,11158
+2025/1/27,20.39,20.46,20.28,20.37,20.37,-0.73%,10145
+2025/1/28,20.42,20.42,20.321,20.355,20.355,-0.07%,4913
+2025/1/29,20.394,20.53,20.37,20.401,20.401,0.23%,9522
+2025/1/30,20.47,20.47,20.36,20.407,20.407,0.03%,36073
+2025/1/31,20.33,20.38,20.26,20.334,20.334,-0.36%,13733
+2025/2/3,20.29,20.429,20.29,20.375,20.375,0.20%,186962
+2025/2/4,20.29,20.55,20.25,20.51,20.51,0.66%,16530
+2025/2/5,20.72,20.72,20.348,20.38,20.38,-0.63%,50372
+2025/2/6,20.39,20.4,20.3,20.344,20.344,-0.18%,16500
+2025/2/7,20.374,20.4,20.327,20.399,20.399,0.27%,15149
+2025/2/10,20.45,20.62,20.441,20.604,20.604,1.00%,15268
+2025/2/11,20.631,20.74,20.611,20.664,20.664,0.29%,10045
+2025/2/12,20.565,20.63,20.49,20.53,20.53,-0.65%,7467
+2025/2/13,20.4,20.556,20.4,20.556,20.556,0.13%,8808
+2025/2/14,20.6,20.68,20.53,20.567,20.567,0.05%,22923
+2025/2/18,20.64,20.72,20.61,20.705,20.705,0.67%,5052
+2025/2/19,20.8,20.88,20.71,20.765,20.765,0.29%,23657
+2025/2/20,20.88,20.89,20.82,20.845,20.845,0.39%,8346
+2025/2/21,20.68,20.68,20.52,20.525,20.525,-1.54%,24553
+2025/2/24,20.53,20.53,20.451,20.475,20.475,-0.24%,4144
+2025/2/25,20.4,20.4,20.22,20.25,20.25,-1.10%,20685
+2025/2/26,20.24,20.475,20.15,20.18,20.18,-0.35%,11487
+2025/2/27,20.18,20.23,20.18,20.191,20.191,0.05%,33617
+2025/2/28,20.1,20.1,19.97,20,20,-0.95%,10994
+2025/3/3,20.13,20.13,19.77,19.77,19.77,-1.15%,8992
+2025/3/4,19.651,19.8,19.595,19.746,19.746,-0.12%,18552
+2025/3/5,19.617,19.69,19.502,19.65,19.65,-0.49%,15266
+2025/3/6,19.64,19.64,19.52,19.57,19.57,-0.41%,7277
+2025/3/7,19.74,19.86,19.683,19.7,19.7,0.66%,10321
+2025/3/10,19.74,19.75,19.55,19.55,19.55,-0.76%,14077
+2025/3/11,19.79,19.79,19.66,19.69,19.69,0.72%,7740
+2025/3/12,19.78,19.9,19.78,19.9,19.9,1.07%,5966
+2025/3/13,19.86,19.876,19.78,19.8,19.8,-0.50%,4889
+2025/3/14,19.75,19.89,19.75,19.849,19.849,0.25%,5895
+2025/3/17,19.98,20.1,19.98,20.1,20.1,1.26%,5657
+2025/3/18,20.2,20.2,20.035,20.035,20.035,-0.32%,3055
+2025/3/19,20.09,20.14,20.074,20.12,20.12,0.42%,11724
+2025/3/20,20.29,20.29,20.055,20.24,20.24,0.60%,39118
+2025/3/21,20.22,20.22,20.146,20.19,20.19,-0.25%,39493
+2025/3/24,20.24,20.31,20.23,20.28,20.28,0.45%,20054
+2025/3/25,20.363,20.4,20.3,20.336,20.336,0.28%,10449
+2025/3/26,20.38,20.394,20.31,20.346,20.346,0.05%,8035
+2025/3/27,20.36,20.36,20.11,20.336,20.336,-0.05%,2736
+2025/3/28,20.26,20.27,20.175,20.175,20.175,-0.79%,16651
+2025/3/31,20.311,20.435,20.311,20.43,20.43,1.26%,13186
+2025/4/1,20.51,20.52,20.45,20.5,20.5,0.34%,8187
+2025/4/2,20.5,20.7,20.5,20.7,20.7,0.98%,6140
+2025/4/3,19.83,19.856,19.77,19.83,19.83,-4.20%,14239
+2025/4/4,19,19.04,18.8,19.03,19.03,-4.03%,12264
+2025/4/7,18.74,19.18,18.66,18.733,18.733,-1.56%,26303
+2025/4/8,18.96,18.96,18.23,18.23,18.23,-2.69%,7575
+2025/4/9,18.16,19.055,18.082,18.96,18.96,4.00%,9810
+2025/4/10,18.63,18.731,18.52,18.719,18.719,-1.27%,10021
+2025/4/11,18.671,18.98,18.67,18.953,18.953,1.25%,28785
+2025/4/14,19.06,19.095,18.97,19.095,19.095,0.75%,8529
+2025/4/15,19.07,19.07,18.979,18.99,18.99,-0.55%,11042

PanelTS/ETF/CERY.csv

@@ -0,0 +1,153 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/9/6,24.694,24.694,24.694,24.694,24.564,-1.38%,42
+2024/9/9,24.81,24.81,24.81,24.81,24.679,0.47%,50
+2024/9/10,24.585,24.585,24.585,24.585,24.456,-0.91%,6
+2024/9/11,24.758,24.758,24.758,24.758,24.628,0.70%,10014
+2024/9/12,25.173,25.173,25.173,25.173,25.041,1.68%,7
+2024/9/13,25.268,25.268,25.268,25.268,25.135,0.38%,33
+2024/9/16,25.405,25.405,25.405,25.405,25.271,0.54%,2
+2024/9/17,25.5,25.5,25.5,25.5,25.366,0.37%,63
+2024/9/18,25.378,25.378,25.378,25.378,25.244,-0.48%,14
+2024/9/19,25.696,25.696,25.696,25.696,25.561,1.25%,2
+2024/9/20,25.755,25.755,25.755,25.755,25.619,0.23%,4
+2024/9/23,25.879,25.879,25.879,25.879,25.742,0.48%,20
+2024/9/24,26.21,26.236,26.21,26.236,26.097,1.38%,323
+2024/9/25,26.168,26.168,26.168,26.168,26.031,-0.26%,123
+2024/9/26,26.13,26.13,26.042,26.042,25.905,-0.48%,642
+2024/9/27,26.177,26.177,26.177,26.177,26.039,0.52%,90
+2024/9/30,26.13,26.15,26.12,26.15,26.012,-0.10%,6231
+2024/10/1,26.441,26.441,26.441,26.441,26.301,1.11%,73
+2024/10/2,26.589,26.589,26.589,26.589,26.449,0.56%,1
+2024/10/3,26.789,26.789,26.789,26.789,26.648,0.75%,23
+2024/10/4,26.805,26.805,26.805,26.805,26.664,0.06%,23
+2024/10/7,26.965,26.965,26.965,26.965,26.823,0.60%,33
+2024/10/8,26.48,26.48,26.48,26.48,26.34,-1.80%,20
+2024/10/9,26.22,26.27,26.207,26.27,26.132,-0.79%,1078
+2024/10/10,26.595,26.595,26.595,26.595,26.455,1.24%,7
+2024/10/11,26.647,26.647,26.647,26.647,26.507,0.20%,159
+2024/10/14,26.36,26.36,26.35,26.35,26.212,-1.11%,272
+2024/10/15,26,26.035,26,26.035,25.898,-1.20%,2034
+2024/10/16,26.02,26.02,25.88,25.97,25.833,-0.25%,3570
+2024/10/17,25.91,25.975,25.91,25.975,25.838,0.02%,952
+2024/10/18,25.92,25.97,25.89,25.96,25.823,-0.06%,923
+2024/10/21,26.12,26.12,26.042,26.042,25.905,0.32%,230
+2024/10/22,26.34,26.37,26.33,26.37,26.231,1.26%,1348
+2024/10/23,26.28,26.28,26.252,26.252,26.114,-0.45%,1260
+2024/10/24,26.2,26.28,26.2,26.28,26.142,0.11%,2963
+2024/10/25,26.32,26.34,26.31,26.34,26.201,0.23%,870
+2024/10/28,25.928,25.928,25.928,25.928,25.791,-1.56%,860
+2024/10/29,25.93,25.93,25.907,25.907,25.771,-0.08%,911
+2024/10/30,26,26.02,26,26.02,25.883,0.44%,644
+2024/10/31,26.1,26.1,26.1,26.1,25.963,0.31%,112
+2024/11/1,26.04,26.16,25.95,25.985,25.848,-0.44%,4239
+2024/11/4,26.15,26.226,26.15,26.226,26.088,0.93%,905
+2024/11/5,26.34,26.37,26.32,26.32,26.182,0.36%,1081
+2024/11/6,26.051,26.051,26.051,26.051,25.914,-1.02%,504
+2024/11/7,26.39,26.39,26.39,26.39,26.251,1.30%,198
+2024/11/8,26.1,26.1,26.05,26.086,25.949,-1.15%,2320
+2024/11/11,25.698,25.765,25.698,25.765,25.629,-1.23%,156
+2024/11/12,25.61,25.68,25.61,25.67,25.535,-0.37%,71633
+2024/11/13,25.53,25.541,25.51,25.541,25.407,-0.50%,70524
+2024/11/14,25.54,25.54,25.389,25.389,25.256,-0.60%,430
+2024/11/15,25.5,25.5,25.43,25.44,25.306,0.20%,3860
+2024/11/18,25.58,25.815,25.58,25.815,25.679,1.47%,775
+2024/11/19,25.852,25.852,25.852,25.852,25.716,0.14%,1090
+2024/11/20,25.94,25.98,25.905,25.905,25.769,0.21%,4670
+2024/11/21,25.98,26.04,25.916,26,25.863,0.37%,195504
+2024/11/22,26.09,26.17,26.08,26.11,25.973,0.42%,5975
+2024/11/25,25.9,25.98,25.82,25.854,25.717,-0.98%,12935
+2024/11/26,25.94,25.94,25.84,25.85,25.714,-0.02%,1463
+2024/11/27,25.84,25.849,25.789,25.82,25.684,-0.12%,3009
+2024/11/29,25.94,25.97,25.85,25.872,25.736,0.20%,955
+2024/12/2,25.72,25.72,25.62,25.7,25.565,-0.66%,2689
+2024/12/3,25.83,25.9,25.82,25.885,25.749,0.72%,2536
+2024/12/4,25.86,25.91,25.78,25.815,25.679,-0.27%,6497
+2024/12/5,25.87,25.9,25.77,25.87,25.734,0.21%,12572
+2024/12/6,25.71,25.82,25.71,25.77,25.634,-0.39%,11745
+2024/12/9,26.07,26.09,25.975,25.975,25.838,0.80%,16881
+2024/12/10,26.09,28.69,26.056,26.09,25.953,0.44%,2884047
+2024/12/11,26.22,26.31,26.175,26.29,26.152,0.77%,78000
+2024/12/12,26.115,26.17,26.04,26.15,26.012,-0.53%,95867
+2024/12/13,26.041,26.11,26.02,26.065,25.928,-0.33%,79357
+2024/12/16,26.01,26.04,25.94,25.98,25.843,-0.33%,33948
+2024/12/17,27.23,27.23,25.65,25.814,25.678,-0.64%,17944
+2024/12/18,25.838,25.838,25.5,25.517,25.382,-1.15%,59836
+2024/12/19,25.65,25.65,25.37,25.48,25.346,-0.15%,37546
+2024/12/20,25.44,25.71,25.44,25.66,25.525,0.71%,38867
+2024/12/23,25.68,25.7,25.51,25.68,25.545,0.08%,16820
+2024/12/24,25.78,25.84,25.74,25.8,25.664,0.47%,17017
+2024/12/26,25.844,25.87,25.749,25.87,25.734,0.27%,8607
+2024/12/27,25.7,25.78,25.64,25.65,25.65,-0.85%,15393
+2024/12/30,24.39,25.95,24.39,25.84,25.84,0.74%,52245
+2024/12/31,25.829,25.92,25.829,25.885,25.885,0.17%,5661
+2025/1/2,26.11,26.2,26.04,26.04,26.04,0.60%,10068
+2025/1/3,25.97,25.99,25.93,25.945,25.945,-0.36%,31002
+2025/1/6,26.2,26.2,26.01,26.08,26.08,0.52%,14699
+2025/1/7,26.18,26.22,26.11,26.18,26.18,0.38%,11078
+2025/1/8,26.16,26.25,26.09,26.145,26.145,-0.13%,653939
+2025/1/10,26.82,26.93,26.61,26.77,26.77,2.39%,275088
+2025/1/13,26.82,26.915,26.77,26.77,26.77,0.00%,5632660
+2025/1/14,26.82,26.86,26.77,26.81,26.81,0.15%,81204
+2025/1/15,27,27.2,26.95,27.2,27.2,1.45%,76172
+2025/1/16,27.04,27.04,26.92,26.97,26.97,-0.85%,45006
+2025/1/17,26.9,27.04,26.9,26.989,26.989,0.07%,49912
+2025/1/21,26.91,27.04,26.897,26.95,26.95,-0.14%,208415
+2025/1/22,27.02,27.06,26.96,26.982,26.982,0.12%,112571
+2025/1/23,26.91,27.06,26.91,26.94,26.94,-0.16%,23392
+2025/1/24,27.03,27.03,26.893,26.94,26.94,0.00%,72203
+2025/1/27,26.82,26.82,26.541,26.66,26.66,-1.04%,27584
+2025/1/28,26.75,26.78,26.66,26.74,26.74,0.30%,31510
+2025/1/29,26.77,26.92,26.77,26.88,26.88,0.52%,39870
+2025/1/30,26.86,27.02,26.86,26.93,26.93,0.19%,29247
+2025/1/31,26.78,26.93,26.78,26.93,26.93,0.00%,399579
+2025/2/3,26.97,27.03,26.88,26.94,26.94,0.04%,51281
+2025/2/4,26.83,27.22,26.83,27.19,27.19,0.93%,234865
+2025/2/5,27.14,27.17,27.03,27.15,27.15,-0.15%,47176
+2025/2/6,27.11,27.17,26.98,27.12,27.12,-0.11%,43516
+2025/2/7,27.24,27.29,27.14,27.19,27.19,0.26%,34205
+2025/2/10,27.33,27.53,27.33,27.46,27.46,0.99%,42466
+2025/2/11,27.49,27.595,27.49,27.53,27.53,0.25%,38190
+2025/2/12,27.5,27.51,27.37,27.4,27.4,-0.47%,363747
+2025/2/13,27.33,27.52,27.33,27.51,27.51,0.40%,44675
+2025/2/14,27.645,27.645,27.4,27.47,27.47,-0.15%,49264
+2025/2/18,27.88,27.88,27.55,27.64,27.64,0.62%,36583
+2025/2/19,27.83,27.86,27.63,27.78,27.78,0.51%,91033
+2025/2/20,27.83,27.86,27.74,27.74,27.74,-0.14%,51489
+2025/2/21,27.68,27.68,27.511,27.52,27.52,-0.79%,27889
+2025/2/24,27.462,27.462,27.36,27.44,27.44,-0.29%,21712
+2025/2/25,27.33,27.33,27.05,27.11,27.11,-1.20%,64850
+2025/2/26,27.07,27.08,26.97,27.04,27.04,-0.26%,101998
+2025/2/27,27.08,27.09,26.95,26.98,26.98,-0.22%,29625
+2025/2/28,26.89,26.89,26.65,26.72,26.72,-0.96%,29392
+2025/3/3,26.87,26.87,26.605,26.69,26.69,-0.11%,89849
+2025/3/4,26.568,26.7,26.421,26.67,26.67,-0.07%,120352
+2025/3/5,26.52,26.97,24.01,26.68,26.68,0.04%,53423
+2025/3/6,26.7,26.82,26.665,26.75,26.75,0.26%,40901
+2025/3/7,26.87,26.94,26.76,26.82,26.82,0.26%,25448
+2025/3/10,26.9,26.93,26.648,26.65,26.65,-0.63%,19807
+2025/3/11,26.24,26.975,26.24,26.87,26.87,0.83%,1283219
+2025/3/12,27.27,27.27,26.861,27,27,0.48%,28793
+2025/3/13,27,27.15,26.97,27.08,27.08,0.30%,35529
+2025/3/14,26.87,27.11,26.87,27.05,27.05,-0.11%,69771
+2025/3/17,27.2,27.33,27.17,27.33,27.33,1.04%,39570
+2025/3/18,27.74,27.74,27.25,27.28,27.28,-0.18%,26224
+2025/3/19,27.31,27.38,27.275,27.34,27.34,0.22%,65044
+2025/3/20,27.27,27.454,27.27,27.4,27.4,0.22%,21356
+2025/3/21,27.38,27.38,27.23,27.3,27.3,-0.36%,28939
+2025/3/24,26.04,27.381,26.04,27.27,27.27,-0.11%,26678
+2025/3/25,27.37,27.485,27.351,27.45,27.45,0.66%,28907
+2025/3/26,27.55,27.55,27.427,27.44,27.44,-0.04%,41122
+2025/3/27,27.19,27.57,27.19,27.5,27.5,0.22%,19727
+2025/3/28,27.485,27.53,27.422,27.46,27.46,-0.15%,39486
+2025/3/31,27.543,27.74,27.5,27.71,27.71,0.91%,4586581
+2025/4/1,27.69,27.85,27.69,27.8,27.8,0.32%,46523
+2025/4/2,27.83,27.95,27.761,27.95,27.95,0.54%,455837
+2025/4/3,27.1,27.101,26.941,27.08,27.08,-3.11%,421338
+2025/4/4,26.16,26.19,25.83,26.07,26.07,-3.73%,390697
+2025/4/7,26.54,26.54,25.463,25.558,25.558,-1.96%,74436
+2025/4/8,25.85,25.91,25.08,25.14,25.14,-1.64%,52860
+2025/4/9,25.1,26.16,24.83,26.055,26.055,3.64%,5467220
+2025/4/10,25.67,25.919,25.64,25.81,25.81,-0.94%,112753
+2025/4/11,26.02,26.34,25.98,26.28,26.28,1.82%,170745
+2025/4/14,26.26,26.343,26.147,26.34,26.34,0.23%,45643
+2025/4/15,26.29,26.3,26.205,26.29,26.29,-0.19%,132119

PanelTS/ETF/CMCI.csv

@@ -0,0 +1,413 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/8/24,25.13,25.2,25.04,25.1,23.75,-0.14%,5581
+2023/8/25,25.339,25.42,25.339,25.361,23.998,1.04%,4136
+2023/8/28,25.345,25.345,25.345,25.345,23.982,-0.06%,88
+2023/8/29,25.395,25.395,25.395,25.395,24.029,0.20%,26
+2023/8/30,25.419,25.419,25.419,25.419,24.052,0.09%,62
+2023/8/31,25.49,25.51,25.435,25.435,24.067,0.06%,1042
+2023/9/1,25.651,25.651,25.651,25.651,24.272,0.85%,80
+2023/9/5,25.745,25.745,25.745,25.745,24.361,0.37%,94
+2023/9/6,25.75,25.75,25.705,25.705,24.323,-0.16%,126
+2023/9/7,25.65,25.68,25.624,25.66,24.28,-0.18%,525
+2023/9/8,25.69,25.69,25.61,25.61,24.233,-0.19%,325
+2023/9/11,25.815,25.9,25.815,25.827,24.438,0.85%,1746
+2023/9/12,25.9,25.9,25.815,25.815,24.427,-0.05%,1004
+2023/9/13,25.91,25.91,25.91,25.91,24.517,0.37%,1
+2023/9/14,26.135,26.135,26.135,26.135,24.73,0.87%,149
+2023/9/15,26.1,26.1,25.97,25.97,24.574,-0.63%,644
+2023/9/18,25.92,25.92,25.92,25.92,24.526,-0.19%,3
+2023/9/19,25.89,25.89,25.89,25.89,24.498,-0.12%,15
+2023/9/20,25.817,25.817,25.817,25.817,24.429,-0.28%,6
+2023/9/21,25.674,25.674,25.674,25.674,24.293,-0.55%,0
+2023/9/22,25.61,25.665,25.55,25.665,24.285,-0.04%,447
+2023/9/25,25.587,25.587,25.587,25.587,24.211,-0.30%,5
+2023/9/26,25.57,25.57,25.505,25.505,24.134,-0.32%,206
+2023/9/27,25.59,25.59,25.59,25.59,24.214,0.33%,97
+2023/9/28,25.71,25.71,25.71,25.71,24.328,0.47%,8
+2023/9/29,25.479,25.479,25.479,25.479,24.109,-0.90%,8
+2023/10/2,25.365,25.365,25.365,25.365,24.001,-0.45%,7
+2023/10/3,25.22,25.22,25.22,25.22,23.864,-0.57%,32
+2023/10/4,24.762,24.762,24.762,24.762,23.43,-1.82%,6
+2023/10/5,24.73,24.73,24.73,24.73,23.4,-0.13%,7
+2023/10/6,24.83,24.83,24.83,24.83,23.495,0.40%,4
+2023/10/9,25.146,25.146,25.146,25.146,23.794,1.27%,4
+2023/10/10,25.065,25.065,25.065,25.065,23.717,-0.32%,3
+2023/10/11,24.94,24.985,24.94,24.985,23.642,-0.32%,200
+2023/10/12,25.06,25.06,25.06,25.06,23.713,0.30%,200
+2023/10/13,25.385,25.385,25.385,25.385,24.02,1.30%,0
+2023/10/16,25.34,25.34,25.34,25.34,23.977,-0.18%,3
+2023/10/17,25.393,25.393,25.393,25.393,24.028,0.21%,86
+2023/10/18,25.535,25.535,25.535,25.535,24.162,0.56%,4
+2023/10/19,25.675,25.675,25.675,25.675,24.294,0.55%,6
+2023/10/20,25.525,25.525,25.525,25.525,24.152,-0.58%,10
+2023/10/23,25.41,25.41,25.375,25.375,24.011,-0.59%,112
+2023/10/24,25.317,25.317,25.317,25.317,23.956,-0.23%,11
+2023/10/25,25.3,25.383,25.3,25.383,24.019,0.26%,1293
+2023/10/26,25.26,25.26,25.26,25.26,23.902,-0.48%,13
+2023/10/27,25.504,25.504,25.504,25.504,24.132,0.97%,9
+2023/10/30,25.305,25.305,25.305,25.305,23.944,-0.78%,4
+2023/10/31,25.28,25.28,25.28,25.28,23.921,-0.10%,4
+2023/11/1,25.275,25.275,25.275,25.275,23.916,-0.02%,80
+2023/11/2,25.481,25.481,25.481,25.481,24.111,0.82%,47
+2023/11/3,25.479,25.479,25.479,25.479,24.109,-0.01%,20
+2023/11/6,25.6,25.6,25.6,25.6,24.223,0.47%,21
+2023/11/7,25.196,25.196,25.196,25.196,23.841,-1.58%,183
+2023/11/8,25.02,25.02,25.02,25.02,23.675,-0.70%,13
+2023/11/9,24.945,24.945,24.945,24.945,23.604,-0.30%,85
+2023/11/10,24.905,24.905,24.905,24.905,23.566,-0.16%,1
+2023/11/13,25.285,25.285,25.285,25.285,23.925,1.53%,96
+2023/11/14,25.273,25.273,25.273,25.273,23.914,-0.05%,18
+2023/11/15,25.248,25.248,25.248,25.248,23.89,-0.10%,25
+2023/11/16,24.86,24.86,24.86,24.86,23.523,-1.54%,12
+2023/11/17,25.01,25.01,25.01,25.01,23.665,0.60%,77
+2023/11/20,25.265,25.265,25.265,25.265,23.906,1.02%,3
+2023/11/21,25.365,25.365,25.365,25.365,24.001,0.40%,3
+2023/11/22,25.12,25.12,25.12,25.12,23.769,-0.97%,111
+2023/11/24,24.984,24.984,24.984,24.984,23.641,-0.54%,111
+2023/11/27,24.819,24.819,24.819,24.819,23.484,-0.66%,7
+2023/11/28,25.08,25.08,25.08,25.08,23.731,1.05%,7
+2023/11/29,25.185,25.185,25.185,25.185,23.831,0.42%,77
+2023/11/30,24.982,24.982,24.982,24.982,23.639,-0.81%,1
+2023/12/1,24.862,24.862,24.862,24.862,23.525,-0.48%,13
+2023/12/4,24.715,24.715,24.715,24.715,23.386,-0.59%,19
+2023/12/5,24.7,24.7,24.515,24.515,23.197,-0.81%,1308
+2023/12/6,24.018,24.018,24.018,24.018,22.727,-2.03%,8
+2023/12/7,24.145,24.145,24.145,24.145,22.847,0.53%,176
+2023/12/8,24.245,24.245,24.245,24.245,22.941,0.41%,40
+2023/12/11,24.165,24.165,24.165,24.165,22.865,-0.33%,7
+2023/12/12,23.95,23.95,23.95,23.95,22.662,-0.89%,7
+2023/12/13,24.086,24.086,24.086,24.086,22.791,0.57%,31
+2023/12/14,24.445,24.445,24.445,24.445,23.131,1.49%,31
+2023/12/15,24.51,24.51,24.51,24.51,23.192,0.27%,27
+2023/12/18,24.16,24.16,24.16,24.16,23.235,-1.43%,10
+2023/12/19,24.32,24.32,24.32,24.32,23.389,0.66%,3
+2023/12/20,24.077,24.077,24.077,24.077,23.155,-1.00%,15
+2023/12/21,24.13,24.13,24.13,24.13,23.206,0.22%,8
+2023/12/22,24.125,24.125,24.125,24.125,23.201,-0.02%,14
+2023/12/26,24.287,24.287,24.287,24.287,23.356,0.67%,41
+2023/12/27,24.345,24.345,24.345,24.345,23.412,0.24%,65
+2023/12/28,24.181,24.181,24.181,24.181,23.255,-0.67%,27
+2023/12/29,24.02,24.02,24.02,24.02,23.1,-0.67%,31
+2024/1/2,23.83,23.83,23.83,23.83,22.917,-0.79%,73
+2024/1/3,24.02,24.02,24.02,24.02,23.1,0.80%,50
+2024/1/4,23.935,23.935,23.935,23.935,23.018,-0.35%,39
+2024/1/5,23.955,23.955,23.955,23.955,23.037,0.08%,11
+2024/1/8,23.73,23.755,23.73,23.755,22.845,-0.83%,308
+2024/1/9,23.851,23.851,23.851,23.851,22.937,0.40%,57
+2024/1/10,23.743,23.743,23.743,23.743,22.834,-0.45%,41
+2024/1/11,23.893,23.893,23.893,23.893,22.978,0.63%,8
+2024/1/12,23.865,23.865,23.865,23.865,22.951,-0.12%,3
+2024/1/16,23.72,23.841,23.72,23.792,22.881,-0.31%,1396
+2024/1/17,23.681,23.681,23.681,23.681,22.774,-0.47%,2
+2024/1/18,23.85,23.85,23.85,23.85,22.937,0.71%,39
+2024/1/19,23.9,24.02,23.857,23.857,22.944,0.03%,326
+2024/1/22,23.907,23.907,23.907,23.907,22.991,0.21%,63
+2024/1/23,24.114,24.114,24.114,24.114,23.19,0.87%,9
+2024/1/24,24.328,24.328,24.328,24.328,23.397,0.89%,26
+2024/1/25,24.43,24.43,24.43,24.43,23.494,0.42%,39
+2024/1/26,24.49,24.49,24.49,24.49,23.552,0.25%,93
+2024/1/29,24.335,24.335,24.335,24.335,23.403,-0.63%,12
+2024/1/30,24.54,24.54,24.54,24.54,23.6,0.84%,22
+2024/1/31,24.364,24.364,24.364,24.364,23.431,-0.72%,24
+2024/2/1,24.222,24.222,24.13,24.13,23.206,-0.96%,477
+2024/2/2,23.95,23.95,23.95,23.95,23.033,-0.75%,10
+2024/2/5,23.935,23.935,23.935,23.935,23.018,-0.06%,22
+2024/2/6,24.08,24.09,24.01,24.01,23.09,0.31%,211
+2024/2/7,24.03,24.03,24.03,24.03,23.11,0.08%,63
+2024/2/8,24.17,24.17,24.105,24.148,23.224,0.49%,224
+2024/2/9,24.13,24.13,24.13,24.13,23.206,-0.07%,2
+2024/2/12,24.21,24.21,24.16,24.16,23.235,0.12%,102
+2024/2/13,24.08,24.08,24.08,24.08,23.158,-0.33%,6
+2024/2/14,23.91,23.91,23.91,23.91,22.994,-0.71%,9
+2024/2/15,23.955,23.955,23.955,23.955,23.038,0.19%,2
+2024/2/16,24.053,24.053,24.053,24.053,23.131,0.41%,12
+2024/2/20,24.029,24.03,24.025,24.025,23.105,-0.12%,438
+2024/2/21,24.12,24.12,24.12,24.12,23.196,0.40%,1
+2024/2/22,24.16,24.16,24.16,24.16,23.235,0.17%,3
+2024/2/23,23.94,23.94,23.94,23.94,23.023,-0.91%,131
+2024/2/26,23.87,24.067,23.87,24.067,23.145,0.53%,254
+2024/2/27,24.225,24.225,24.225,24.225,23.297,0.66%,1
+2024/2/28,24.165,24.165,24.165,24.165,23.239,-0.25%,7
+2024/2/29,24.159,24.159,24.159,24.159,23.234,-0.02%,9
+2024/3/1,24.2,24.2,24.2,24.2,23.273,0.17%,35
+2024/3/4,24.275,24.275,24.275,24.275,23.345,0.31%,5
+2024/3/5,24.13,24.14,24.13,24.14,23.215,-0.56%,1003
+2024/3/6,24.27,24.27,24.27,24.27,23.34,0.54%,21
+2024/3/7,24.46,24.46,24.46,24.46,23.523,0.78%,106
+2024/3/8,24.39,24.39,24.39,24.39,23.456,-0.29%,3
+2024/3/11,24.596,24.596,24.596,24.596,23.654,0.84%,1
+2024/3/12,24.62,24.62,24.62,24.62,23.677,0.10%,11
+2024/3/13,24.86,24.86,24.86,24.86,23.908,0.97%,2
+2024/3/14,24.895,24.895,24.895,24.895,23.942,0.14%,7
+2024/3/15,25.01,25.01,25.01,25.01,24.052,0.46%,3
+2024/3/18,25.15,25.15,25.15,25.15,24.187,0.56%,22
+2024/3/19,25.08,25.08,25.08,25.08,24.119,-0.28%,2
+2024/3/20,25.12,25.12,25.12,25.12,24.158,0.16%,2
+2024/3/21,25.09,25.135,25.09,25.135,24.172,0.06%,126
+2024/3/22,24.94,24.94,24.94,24.94,23.985,-0.78%,2
+2024/3/25,25.18,25.24,25.14,25.14,24.177,0.80%,899
+2024/3/26,24.988,24.988,24.988,24.988,24.031,-0.60%,2
+2024/3/27,24.989,24.989,24.989,24.989,24.032,0.00%,3
+2024/3/28,25.2,25.2,25.2,25.2,24.235,0.84%,36
+2024/4/1,25.23,25.3,25.22,25.3,24.331,0.40%,444
+2024/4/2,25.42,25.42,25.42,25.42,24.446,0.47%,1
+2024/4/3,25.722,25.722,25.722,25.722,24.737,1.19%,2
+2024/4/4,25.781,25.781,25.781,25.781,24.794,0.23%,8
+2024/4/5,25.875,25.875,25.875,25.875,24.884,0.36%,15
+2024/4/8,25.914,25.914,25.914,25.914,24.921,0.15%,127
+2024/4/9,26.04,26.04,25.871,25.871,24.88,-0.17%,405
+2024/4/10,25.91,25.91,25.91,25.91,24.918,0.15%,12
+2024/4/11,25.802,25.802,25.802,25.802,24.813,-0.42%,11
+2024/4/12,25.811,25.811,25.811,25.811,24.822,0.03%,15
+2024/4/15,25.885,25.928,25.885,25.928,24.935,0.45%,126
+2024/4/16,25.817,25.817,25.817,25.817,24.828,-0.43%,99
+2024/4/17,25.655,25.655,25.655,25.655,24.672,-0.63%,2
+2024/4/18,25.66,25.895,25.66,25.745,24.759,0.35%,1858
+2024/4/19,25.89,25.95,25.89,25.95,24.956,0.80%,319
+2024/4/22,26,26,26,26,25.004,0.19%,46
+2024/4/23,25.984,25.984,25.984,25.984,24.989,-0.06%,152
+2024/4/24,26.05,26.05,26.005,26.005,25.009,0.08%,519
+2024/4/25,26.115,26.115,26.115,26.115,25.115,0.42%,5
+2024/4/26,27.365,27.365,26.06,26.105,25.105,-0.04%,317
+2024/4/29,26.178,26.178,26.178,26.178,25.175,0.28%,9
+2024/4/30,25.804,25.804,25.804,25.804,24.816,-1.43%,4
+2024/5/1,25.536,25.536,25.536,25.536,24.558,-1.04%,11
+2024/5/2,25.5,25.66,25.5,25.66,24.677,0.49%,819
+2024/5/3,25.725,25.725,25.725,25.725,24.74,0.25%,5
+2024/5/6,25.985,25.985,25.985,25.985,24.99,1.01%,25
+2024/5/7,26,26,26,26,25.004,0.06%,25
+2024/5/8,25.87,25.87,25.87,25.87,24.879,-0.50%,4
+2024/5/9,25.95,25.95,25.95,25.95,24.956,0.31%,6
+2024/5/10,25.905,25.905,25.905,25.905,24.913,-0.17%,6
+2024/5/13,26.05,26.05,26.015,26.015,25.019,0.42%,206
+2024/5/14,25.832,25.925,25.832,25.925,24.932,-0.35%,105
+2024/5/15,26.065,26.065,26.065,26.065,25.067,0.54%,8
+2024/5/16,26.125,26.125,26.125,26.125,25.124,0.23%,2
+2024/5/17,26.425,26.425,26.425,26.425,25.413,1.15%,49
+2024/5/20,26.74,26.74,26.74,26.74,25.716,1.19%,25
+2024/5/21,26.655,26.655,26.655,26.655,25.634,-0.32%,13
+2024/5/22,26.318,26.318,26.318,26.318,25.31,-1.26%,12
+2024/5/23,26.234,26.234,26.234,26.234,25.229,-0.32%,39
+2024/5/24,26.31,26.31,26.31,26.31,25.302,0.29%,7
+2024/5/28,26.735,26.735,26.735,26.735,25.711,1.62%,16
+2024/5/29,26.485,26.485,26.485,26.485,25.471,-0.94%,9
+2024/5/30,26.106,26.106,26.106,26.106,25.106,-1.43%,18
+2024/5/31,25.97,25.97,25.97,25.97,24.975,-0.52%,36
+2024/6/3,25.769,25.769,25.769,25.769,24.782,-0.77%,4
+2024/6/4,25.525,25.525,25.525,25.525,24.547,-0.95%,16
+2024/6/5,25.592,25.592,25.592,25.592,24.612,0.26%,2
+2024/6/6,25.865,25.865,25.865,25.865,24.874,1.07%,5
+2024/6/7,25.505,25.505,25.505,25.505,24.528,-1.39%,4
+2024/6/10,25.87,25.87,25.715,25.715,24.73,0.82%,595
+2024/6/11,25.715,25.715,25.715,25.715,24.73,0.00%,10
+2024/6/12,25.792,25.792,25.792,25.792,24.804,0.30%,13
+2024/6/13,25.835,25.835,25.835,25.835,24.846,0.17%,0
+2024/6/14,25.735,25.735,25.735,25.735,24.749,-0.39%,5
+2024/6/17,25.55,25.665,25.471,25.665,24.682,-0.27%,891
+2024/6/18,25.805,25.805,25.805,25.805,24.816,0.55%,7
+2024/6/20,25.815,25.815,25.815,25.815,24.826,0.04%,12
+2024/6/21,25.615,25.615,25.615,25.615,24.634,-0.77%,56
+2024/6/24,25.701,25.785,25.65,25.785,24.797,0.66%,601
+2024/6/25,25.559,25.559,25.559,25.559,24.58,-0.88%,4
+2024/6/26,25.55,25.55,25.55,25.55,24.571,-0.04%,26
+2024/6/27,25.635,25.635,25.635,25.635,24.653,0.33%,26
+2024/6/28,25.72,25.72,25.63,25.63,24.648,-0.02%,258
+2024/7/1,25.78,25.78,25.78,25.78,24.793,0.59%,12
+2024/7/2,25.823,25.823,25.823,25.823,24.833,0.17%,34
+2024/7/3,25.99,25.99,25.99,25.99,24.994,0.65%,3
+2024/7/5,26.106,26.106,26.106,26.106,25.106,0.45%,21
+2024/7/8,25.81,25.81,25.81,25.81,24.821,-1.13%,6
+2024/7/9,25.595,25.595,25.595,25.595,24.615,-0.83%,18
+2024/7/10,25.526,25.526,25.526,25.526,24.549,-0.27%,132
+2024/7/11,25.556,25.556,25.556,25.556,24.578,0.12%,13
+2024/7/12,25.495,25.495,25.495,25.495,24.519,-0.24%,70
+2024/7/15,25.325,25.325,25.325,25.325,24.355,-0.67%,18
+2024/7/16,25.21,25.21,25.21,25.21,24.244,-0.45%,124
+2024/7/17,25.24,25.24,25.24,25.24,24.273,0.12%,247
+2024/7/18,25.024,25.024,25.024,25.024,24.066,-0.86%,40
+2024/7/19,24.77,24.77,24.77,24.77,23.821,-1.02%,20
+2024/7/22,24.62,24.865,24.62,24.865,23.913,0.38%,149
+2024/7/23,24.71,24.71,24.71,24.71,23.764,-0.62%,8
+2024/7/24,24.58,24.58,24.58,24.58,23.639,-0.53%,19
+2024/7/25,24.664,24.664,24.664,24.664,23.719,0.34%,12
+2024/7/26,24.44,24.44,24.44,24.44,23.504,-0.91%,10
+2024/7/29,24.381,24.381,24.381,24.381,23.447,-0.24%,25
+2024/7/30,24.32,24.32,24.32,24.32,23.389,-0.25%,4
+2024/7/31,24.71,24.71,24.71,24.71,23.764,1.60%,18
+2024/8/1,24.24,24.375,24.24,24.375,23.441,-1.36%,120
+2024/8/2,24.17,24.17,24.17,24.17,23.244,-0.84%,37
+2024/8/5,24.059,24.059,24.059,24.059,23.138,-0.46%,651
+2024/8/6,24.039,24.04,23.944,23.944,23.027,-0.48%,509
+2024/8/7,24.04,24.04,24.04,24.04,23.119,0.40%,28
+2024/8/8,24.157,24.157,24.157,24.157,23.232,0.49%,28
+2024/8/9,24.27,24.27,24.27,24.27,23.34,0.47%,2
+2024/8/12,24.485,24.485,24.485,24.485,23.547,0.89%,6
+2024/8/13,24.302,24.302,24.302,24.302,23.371,-0.75%,4
+2024/8/14,24.3,24.3,24.224,24.224,23.296,-0.32%,382
+2024/8/15,24.35,24.35,24.35,24.35,23.418,0.52%,16
+2024/8/16,24.29,24.29,24.29,24.29,23.36,-0.25%,1
+2024/8/19,24.37,24.37,24.37,24.37,23.437,0.33%,18
+2024/8/20,24.305,24.305,24.305,24.305,23.374,-0.27%,3
+2024/8/21,24.285,24.285,24.285,24.285,23.355,-0.08%,25
+2024/8/22,24.25,24.25,24.16,24.16,23.235,-0.51%,102
+2024/8/23,24.52,24.52,24.52,24.52,23.581,1.49%,9
+2024/8/26,24.751,24.751,24.751,24.751,23.803,0.94%,6
+2024/8/27,24.78,24.78,24.78,24.78,23.831,0.12%,18
+2024/8/28,24.46,24.52,24.46,24.52,23.581,-1.05%,153
+2024/8/29,24.675,24.675,24.675,24.675,23.73,0.63%,35
+2024/8/30,24.532,24.532,24.532,24.532,23.592,-0.58%,3
+2024/9/3,24.21,24.21,24.21,24.21,23.283,-1.31%,11
+2024/9/4,24.07,24.07,24.07,24.07,23.148,-0.58%,14
+2024/9/5,24.15,24.15,24.15,24.15,23.225,0.33%,19
+2024/9/6,23.83,23.83,23.83,23.83,22.917,-1.33%,14
+2024/9/9,23.957,23.957,23.957,23.957,23.039,0.53%,38
+2024/9/10,23.654,23.654,23.654,23.654,22.748,-1.26%,7
+2024/9/11,23.897,23.897,23.897,23.897,22.981,1.03%,8
+2024/9/12,24.195,24.195,24.195,24.195,23.268,1.25%,2
+2024/9/13,24.25,24.25,24.25,24.25,23.321,0.23%,12
+2024/9/16,24.43,24.43,24.43,24.43,23.494,0.74%,91
+2024/9/17,24.57,24.57,24.57,24.57,23.629,0.57%,2
+2024/9/18,24.55,24.55,24.55,24.55,23.61,-0.08%,1
+2024/9/19,24.856,24.856,24.856,24.856,23.904,1.25%,6
+2024/9/20,24.91,24.91,24.91,24.91,23.956,0.22%,6
+2024/9/23,25.04,25.04,25.04,25.04,24.081,0.52%,31
+2024/9/24,25.4,25.425,25.4,25.425,24.452,1.54%,107
+2024/9/25,25.355,25.355,25.355,25.355,24.384,-0.28%,1
+2024/9/26,25.31,25.31,25.31,25.31,24.341,-0.18%,6
+2024/9/27,25.4,25.4,25.4,25.4,24.427,0.36%,26
+2024/9/30,25.36,25.36,25.36,25.36,24.389,-0.16%,5
+2024/10/1,25.63,25.63,25.63,25.63,24.648,1.06%,32
+2024/10/2,25.79,25.83,25.79,25.83,24.841,0.78%,238
+2024/10/3,25.986,25.986,25.986,25.986,24.991,0.60%,5
+2024/10/4,25.975,25.975,25.975,25.975,24.98,-0.04%,6
+2024/10/7,26.06,26.155,26.06,26.155,25.153,0.69%,310
+2024/10/8,25.705,25.705,25.705,25.705,24.72,-1.72%,13
+2024/10/9,25.49,25.49,25.49,25.49,24.514,-0.84%,12
+2024/10/10,25.67,25.8,25.62,25.8,24.812,1.22%,541
+2024/10/11,25.865,25.865,25.865,25.865,24.874,0.25%,6
+2024/10/14,25.49,25.619,25.471,25.471,24.495,-1.52%,922
+2024/10/15,25.207,25.207,25.207,25.207,24.241,-1.04%,11
+2024/10/16,25.11,25.11,25.11,25.11,24.148,-0.38%,11
+2024/10/17,25.11,25.11,25.11,25.11,24.148,0.00%,17
+2024/10/18,25.04,25.04,25.04,25.04,24.081,-0.28%,36
+2024/10/21,25.088,25.088,25.088,25.088,24.127,0.19%,15
+2024/10/22,25.35,25.35,25.35,25.35,24.379,1.04%,9
+2024/10/23,25.29,25.29,25.29,25.29,24.321,-0.24%,69
+2024/10/24,25.29,25.29,25.29,25.29,24.321,0.00%,27
+2024/10/25,25.341,25.341,25.341,25.341,24.37,0.20%,29
+2024/10/28,24.911,24.911,24.911,24.911,23.957,-1.70%,30
+2024/10/29,24.92,24.92,24.92,24.92,23.966,0.04%,332
+2024/10/30,25.087,25.087,25.087,25.087,24.126,0.67%,125
+2024/10/31,25.217,25.217,25.217,25.217,24.251,0.52%,37
+2024/11/1,25.045,25.045,25.045,25.045,24.086,-0.68%,82
+2024/11/4,25.39,25.4,25.39,25.4,24.427,1.42%,1141
+2024/11/5,25.4,25.4,25.4,25.4,24.427,0.00%,13
+2024/11/6,25.07,25.18,25.07,25.18,24.216,-0.87%,1832
+2024/11/7,25.575,25.575,25.575,25.575,24.595,1.57%,8
+2024/11/8,25.154,25.252,25.154,25.252,24.285,-1.26%,987
+2024/11/11,24.926,24.926,24.926,24.926,23.971,-1.29%,11
+2024/11/12,24.805,24.805,24.805,24.805,23.855,-0.49%,86
+2024/11/13,24.68,24.68,24.68,24.68,23.735,-0.50%,211
+2024/11/14,24.679,24.679,24.679,24.679,23.734,0.00%,3
+2024/11/15,24.67,24.67,24.67,24.67,23.725,-0.04%,8
+2024/11/18,24.95,25.035,24.95,25.035,24.077,1.48%,171
+2024/11/19,25.11,25.14,25.11,25.14,24.177,0.42%,281
+2024/11/20,25.26,25.26,25.13,25.13,24.168,-0.04%,120
+2024/11/21,25.279,25.279,25.116,25.116,24.154,-0.06%,2048
+2024/11/22,25.171,25.208,25.171,25.208,24.243,0.37%,105
+2024/11/25,25.08,25.15,24.971,25.05,24.091,-0.63%,632
+2024/11/26,25.021,25.021,25.021,25.021,24.062,-0.12%,2
+2024/11/27,24.967,24.967,24.967,24.967,24.011,-0.22%,1
+2024/11/29,25.015,25.015,25.015,25.015,24.057,0.19%,178
+2024/12/2,24.98,25.099,24.89,25.099,24.138,0.34%,2851
+2024/12/3,25.216,25.216,25.216,25.216,24.25,0.47%,3
+2024/12/4,25.07,25.275,25.07,25.175,24.211,-0.16%,444
+2024/12/5,24.87,27.28,23.51,25.7,24.716,2.09%,5707
+2024/12/6,25.163,25.163,25.155,25.155,24.192,-2.12%,280
+2024/12/9,25.6,25.66,25.32,25.32,24.35,0.66%,3579
+2024/12/10,25.61,25.61,25.405,25.405,24.432,0.34%,210
+2024/12/11,25.582,25.582,25.582,25.582,24.602,0.70%,34
+2024/12/12,28.14,28.33,25,25.75,24.764,0.66%,6117
+2024/12/13,25.23,25.71,25.21,25.45,24.475,-1.17%,1595
+2024/12/16,25.365,25.365,25.365,25.365,24.394,-0.33%,100
+2024/12/17,25.349,25.349,25.175,25.175,24.211,-0.75%,211
+2024/12/18,25.028,25.028,25.028,25.028,24.07,-0.58%,1
+2024/12/19,24.915,24.915,24.915,24.915,23.961,-0.45%,9
+2024/12/20,25.072,25.072,25.072,25.072,24.112,0.63%,123
+2024/12/23,24.105,24.105,24.105,24.105,24.105,-3.86%,46
+2024/12/24,24.26,24.26,24.26,24.26,24.26,0.64%,171
+2024/12/26,24.42,24.42,24.205,24.205,24.205,-0.23%,208
+2024/12/27,24.135,24.135,24.135,24.135,24.135,-0.29%,3
+2024/12/30,24.376,24.376,24.376,24.376,24.376,1.00%,591
+2024/12/31,24.57,24.65,24.18,24.412,24.412,0.15%,3431
+2025/1/2,24.59,24.59,24.59,24.59,24.59,0.73%,25
+2025/1/3,24.435,24.435,24.435,24.435,24.435,-0.63%,23
+2025/1/6,24.59,24.59,24.59,24.59,24.59,0.63%,84
+2025/1/7,24.62,24.62,24.62,24.62,24.62,0.12%,84
+2025/1/8,24.555,24.555,24.555,24.555,24.555,-0.26%,7
+2025/1/10,26.05,26.05,26.05,26.05,26.05,6.09%,393
+2025/1/13,25.37,25.39,25.16,25.16,25.16,-3.42%,641
+2025/1/14,25.17,25.17,25.17,25.17,25.17,0.04%,88
+2025/1/15,24,25.357,24,25.357,25.357,0.74%,1350
+2025/1/16,25.33,26.8,24.315,25.251,25.251,-0.42%,4521
+2025/1/17,25.283,25.283,25.283,25.283,25.283,0.13%,11
+2025/1/21,24.85,25.315,24.85,25.315,25.315,0.13%,682
+2025/1/22,25.308,25.308,25.308,25.308,25.308,-0.03%,53
+2025/1/23,25.12,25.275,25.09,25.275,25.275,-0.13%,1714
+2025/1/24,25.265,25.265,25.265,25.265,25.265,-0.04%,1714
+2025/1/27,25.014,25.014,25.014,25.014,25.014,-0.99%,125
+2025/1/28,25.038,25.038,25.038,25.038,25.038,0.10%,27
+2025/1/29,25.166,25.5,25.166,25.23,25.23,0.77%,16136
+2025/1/30,25.073,25.073,25.073,25.073,25.073,-0.62%,55
+2025/1/31,25.011,25.011,25.011,25.011,25.011,-0.25%,10
+2025/2/3,25.141,25.141,25.141,25.141,25.141,0.52%,40
+2025/2/4,25.295,25.295,25.295,25.295,25.295,0.61%,12
+2025/2/5,25.238,25.238,25.238,25.238,25.238,-0.23%,5
+2025/2/6,25.265,25.265,25.265,25.265,25.265,0.11%,24
+2025/2/7,25.03,25.33,25.03,25.285,25.285,0.08%,259
+2025/2/10,25.51,25.51,25.51,25.51,25.51,0.89%,25
+2025/2/11,25.57,25.576,25.57,25.576,25.576,0.26%,352
+2025/2/12,25.485,25.485,25.485,25.485,25.485,-0.36%,21
+2025/2/13,25.595,25.595,25.595,25.595,25.595,0.43%,27
+2025/2/14,25.817,25.817,25.575,25.575,25.575,-0.08%,446
+2025/2/18,25.92,25.947,25.785,25.785,25.785,0.82%,1136
+2025/2/19,26.13,26.13,25.826,25.826,25.826,0.16%,2178
+2025/2/20,26.109,26.11,25.778,25.925,25.925,0.38%,911
+2025/2/21,25.91,25.91,25.65,25.65,25.65,-1.06%,208
+2025/2/24,25.514,25.514,25.514,25.514,25.514,-0.53%,4
+2025/2/25,25.366,25.366,25.366,25.366,25.366,-0.58%,4
+2025/2/26,25.252,25.252,25.252,25.252,25.252,-0.45%,9
+2025/2/27,25.166,25.166,25.166,25.166,25.166,-0.34%,54
+2025/2/28,24.96,24.96,24.96,24.96,24.96,-0.82%,15
+2025/3/3,24.06,25.041,24.06,24.796,24.796,-0.66%,3150
+2025/3/4,24.816,24.816,24.816,24.816,24.816,0.08%,74
+2025/3/5,24.9,24.9,24.9,24.9,24.9,0.34%,1
+2025/3/6,25.1,25.13,24.953,24.953,24.953,0.21%,695
+2025/3/7,25.03,25.03,25.03,25.03,25.03,0.31%,16
+2025/3/10,24.923,24.923,24.923,24.923,24.923,-0.43%,16
+2025/3/11,25.064,25.064,25.064,25.064,25.064,0.57%,60
+2025/3/12,25.165,25.165,25.165,25.165,25.165,0.40%,2
+2025/3/13,25.155,25.155,25.155,25.155,25.155,-0.04%,6
+2025/3/14,25.2,25.26,25.031,25.26,25.26,0.42%,1307
+2025/3/17,25.424,25.424,25.424,25.424,25.424,0.65%,18
+2025/3/18,25.396,25.396,25.396,25.396,25.396,-0.11%,18
+2025/3/19,26.5,26.5,25.29,25.48,25.48,0.33%,855
+2025/3/20,25.527,25.527,25.527,25.527,25.527,0.18%,1
+2025/3/21,25.395,25.395,25.395,25.395,25.395,-0.52%,2
+2025/3/24,25.35,25.35,25.35,25.35,25.35,-0.18%,9
+2025/3/25,25.52,25.52,25.52,25.52,25.52,0.67%,9
+2025/3/26,25.486,25.486,25.486,25.486,25.486,-0.13%,58
+2025/3/27,25.471,25.471,25.471,25.471,25.471,-0.06%,1
+2025/3/28,25.395,25.395,25.395,25.395,25.395,-0.30%,19
+2025/3/31,25.539,25.539,25.539,25.539,25.539,0.57%,5
+2025/4/1,25.64,25.64,25.64,25.64,25.64,0.40%,2
+2025/4/2,25.756,25.756,25.756,25.756,25.756,0.45%,3
+2025/4/3,25.021,25.021,25.021,25.021,25.021,-2.85%,15
+2025/4/4,24.112,24.112,24.112,24.112,24.112,-3.63%,7
+2025/4/7,23.742,23.742,23.742,23.742,23.742,-1.53%,52
+2025/4/8,23.29,23.29,23.29,23.29,23.29,-1.90%,4
+2025/4/9,24.053,24.053,24.053,24.053,24.053,3.28%,4
+2025/4/10,23.821,23.821,23.821,23.821,23.821,-0.96%,11
+2025/4/11,24.239,24.239,24.239,24.239,24.239,1.75%,4
+2025/4/14,24.282,24.282,24.282,24.282,24.282,0.18%,1
+2025/4/15,24.204,24.204,24.204,24.204,24.204,-0.32%,2

PanelTS/ETF/CMDT.csv

@@ -0,0 +1,485 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/5/11,24.74,24.818,24.69,24.75,21.994,-1.00%,5561
+2023/5/12,24.57,24.59,24.539,24.56,21.825,-0.77%,1730
+2023/5/15,24.67,24.76,24.67,24.736,21.982,0.72%,2120
+2023/5/16,24.68,24.68,24.55,24.57,21.834,-0.67%,41638
+2023/5/17,24.689,24.73,24.669,24.73,21.977,0.65%,444
+2023/5/18,24.61,24.63,24.52,24.575,21.839,-0.63%,5523
+2023/5/19,24.569,24.569,24.569,24.569,21.834,-0.02%,13
+2023/5/22,24.642,24.642,24.642,24.642,21.898,0.30%,43
+2023/5/23,24.71,24.79,24.701,24.701,21.951,0.24%,2389
+2023/5/24,24.81,24.82,24.782,24.782,22.022,0.33%,1255
+2023/5/25,24.46,24.46,24.46,24.46,21.737,-1.30%,2
+2023/5/26,24.72,24.73,24.67,24.73,21.977,1.10%,420
+2023/5/30,24.339,24.339,24.24,24.24,21.541,-1.98%,939
+2023/5/31,24.13,24.23,24.07,24.081,21.4,-0.66%,38720
+2023/6/1,24.38,24.38,24.38,24.38,21.666,1.24%,23
+2023/6/2,24.685,24.685,24.685,24.685,21.936,1.25%,23
+2023/6/5,24.65,24.65,24.65,24.65,21.905,-0.14%,13
+2023/6/6,24.68,24.68,24.68,24.68,21.932,0.12%,17
+2023/6/7,24.805,24.805,24.805,24.805,22.043,0.51%,10
+2023/6/8,24.79,24.79,24.79,24.79,22.03,-0.06%,8
+2023/6/9,24.722,24.722,24.722,24.722,21.97,-0.27%,29
+2023/6/12,24.47,24.47,24.431,24.431,21.711,-1.18%,518
+2023/6/13,24.768,24.768,24.768,24.768,22.01,1.38%,37
+2023/6/14,24.89,24.89,24.786,24.786,22.026,0.07%,137
+2023/6/15,25.3,25.3,25.285,25.285,22.47,2.01%,359
+2023/6/16,25.626,25.626,25.626,25.626,22.773,1.35%,188
+2023/6/20,25.33,25.474,25.33,25.456,22.622,-0.66%,2530
+2023/6/21,25.759,25.759,25.759,25.759,22.891,1.19%,44
+2023/6/22,25.395,25.395,25.301,25.301,22.484,-1.78%,475
+2023/6/23,25.069,25.158,25.069,25.158,22.357,-0.57%,1486
+2023/6/26,25.26,25.26,25.179,25.179,22.375,0.08%,167
+2023/6/27,25.01,25.01,24.826,24.826,22.062,-1.40%,290
+2023/6/28,24.662,24.847,24.662,24.83,22.066,0.02%,659
+2023/6/29,24.875,24.875,24.875,24.875,22.105,0.18%,81
+2023/6/30,25.05,25.24,25.05,25.214,22.406,1.36%,2230
+2023/7/3,25.2,25.299,25.157,25.157,22.386,-0.23%,11523
+2023/7/5,25.38,25.397,25.38,25.397,22.6,0.95%,286
+2023/7/6,25.31,25.31,25.295,25.295,22.509,-0.40%,275
+2023/7/7,25.453,25.51,25.453,25.47,22.665,0.69%,1410
+2023/7/10,25.485,25.485,25.485,25.485,22.678,0.06%,54
+2023/7/11,25.695,25.755,25.671,25.755,22.919,1.06%,546
+2023/7/12,25.877,25.877,25.877,25.877,23.027,0.47%,69
+2023/7/13,26.05,26.08,26.05,26.08,23.208,0.78%,1556
+2023/7/14,26.01,26.04,25.964,25.964,23.104,-0.44%,1658
+2023/7/17,25.86,25.89,25.86,25.86,23.012,-0.40%,1457
+2023/7/18,26.142,26.142,26.142,26.142,23.263,1.09%,1069
+2023/7/19,26.35,26.35,26.28,26.28,23.386,0.53%,1163
+2023/7/20,26.37,26.38,26.37,26.38,23.475,0.38%,233
+2023/7/21,26.465,26.495,26.465,26.495,23.577,0.44%,372
+2023/7/24,26.67,26.83,26.67,26.83,23.875,1.26%,254
+2023/7/25,26.96,26.96,26.96,26.96,23.99,0.48%,47
+2023/7/26,26.901,26.901,26.88,26.88,23.919,-0.30%,527
+2023/7/27,26.9,26.9,26.854,26.854,23.896,-0.10%,343
+2023/7/28,27.013,27.013,27.013,27.013,24.038,0.59%,16
+2023/7/31,27.066,27.066,27.066,27.066,24.085,0.20%,131
+2023/8/1,27.05,27.05,27.05,27.05,24.071,-0.06%,75
+2023/8/2,26.72,26.72,26.72,26.72,23.777,-1.22%,77
+2023/8/3,26.87,26.87,26.87,26.87,23.911,0.56%,75
+2023/8/4,26.94,26.98,26.94,26.94,23.973,0.26%,350
+2023/8/7,26.97,26.97,26.97,26.97,24,0.11%,144
+2023/8/8,26.985,26.985,26.985,26.985,24.013,0.06%,38
+2023/8/9,27.15,27.19,27.15,27.16,24.169,0.65%,2128
+2023/8/10,26.995,26.995,26.99,26.99,24.018,-0.63%,173
+2023/8/11,27.07,27.1,26.965,26.965,23.995,-0.09%,944
+2023/8/14,26.888,26.888,26.826,26.826,23.872,-0.52%,226
+2023/8/15,26.54,26.56,26.54,26.56,23.635,-0.99%,1318
+2023/8/16,26.555,26.555,26.405,26.405,23.497,-0.58%,222
+2023/8/17,26.575,26.575,26.48,26.48,23.564,0.28%,427
+2023/8/18,26.574,26.7,26.574,26.676,23.738,0.74%,4197
+2023/8/21,26.705,26.705,26.68,26.68,23.742,0.01%,388
+2023/8/22,26.81,26.83,26.67,26.67,23.733,-0.04%,2543
+2023/8/23,26.649,26.649,26.649,26.649,23.714,-0.08%,40
+2023/8/24,26.75,26.75,26.749,26.749,23.802,0.38%,1732
+2023/8/25,26.9,27.03,26.9,27.03,24.052,1.05%,1178
+2023/8/28,26.97,26.97,26.94,26.965,23.995,-0.24%,1961
+2023/8/29,26.97,27.045,26.96,27.045,24.066,0.30%,538123
+2023/8/30,27.15,27.19,27.081,27.099,24.115,0.20%,11485
+2023/8/31,27.14,27.22,27.14,27.19,24.195,0.34%,4051
+2023/9/1,27.46,27.54,27.435,27.491,24.463,1.11%,156189
+2023/9/5,27.63,27.77,27.58,27.63,24.587,0.51%,96298
+2023/9/6,27.54,27.72,27.53,27.67,24.622,0.14%,86275
+2023/9/7,27.54,27.541,27.485,27.541,24.507,-0.47%,1323
+2023/9/8,27.655,27.655,27.62,27.62,24.578,0.29%,328
+2023/9/11,27.84,27.85,27.725,27.79,24.729,0.62%,16418
+2023/9/12,27.86,27.98,27.86,27.917,24.842,0.46%,3133
+2023/9/13,27.95,28.01,27.9,28.01,24.925,0.33%,5448
+2023/9/14,28.15,28.26,28.15,28.25,25.139,0.86%,3605
+2023/9/15,28.15,28.16,28.09,28.09,24.996,-0.57%,2009
+2023/9/18,28.07,28.13,27.97,28.071,24.979,-0.07%,1541
+2023/9/19,28.15,28.15,28.06,28.061,24.97,-0.04%,4238
+2023/9/20,27.94,27.94,27.82,27.82,24.756,-0.86%,845
+2023/9/21,27.82,27.89,27.765,27.765,24.707,-0.20%,10433
+2023/9/22,27.84,27.84,27.72,27.72,24.667,-0.16%,4414
+2023/9/25,27.62,27.635,27.53,27.635,24.591,-0.31%,6102
+2023/9/26,27.51,27.63,27.51,27.605,24.565,-0.11%,4707
+2023/9/27,27.76,27.78,27.676,27.676,24.627,0.26%,7273
+2023/9/28,27.71,27.79,27.57,27.6,24.56,-0.27%,81984
+2023/9/29,27.49,27.51,27.27,27.306,24.299,-1.07%,46535
+2023/10/2,26.76,26.9,26.76,26.82,24.152,-1.78%,12387
+2023/10/3,26.8,26.835,26.76,26.77,24.107,-0.19%,10958
+2023/10/4,26.396,26.396,26.167,26.167,23.563,-2.25%,1162
+2023/10/5,26.13,26.13,26.05,26.13,23.53,-0.14%,51777
+2023/10/6,26.195,26.195,26.14,26.155,23.553,0.10%,2189
+2023/10/9,26.5,26.598,26.5,26.596,23.95,1.69%,1623
+2023/10/10,26.55,26.601,26.51,26.601,23.954,0.02%,3494
+2023/10/11,26.329,26.487,26.329,26.487,23.852,-0.43%,1775
+2023/10/12,26.54,26.58,26.54,26.54,23.9,0.20%,3232
+2023/10/13,26.92,27.09,26.9,27.09,24.395,2.07%,1015
+2023/10/16,27,27.02,26.96,27.02,24.332,-0.26%,1890
+2023/10/17,27.07,27.11,26.95,27.11,24.413,0.33%,1695
+2023/10/18,27.23,27.32,27.23,27.315,24.598,0.76%,2250
+2023/10/19,27.3,27.45,27.3,27.45,24.719,0.49%,1738
+2023/10/20,27.395,27.451,27.306,27.306,24.589,-0.52%,1661
+2023/10/23,27.28,27.28,27.139,27.139,24.439,-0.61%,602
+2023/10/24,27.03,27.03,26.84,26.97,24.287,-0.62%,1730
+2023/10/25,26.93,27.18,26.93,27.18,24.476,0.78%,1323
+2023/10/26,27.09,27.13,27.064,27.085,24.39,-0.35%,1400
+2023/10/27,27.18,27.316,27.18,27.316,24.598,0.85%,2050
+2023/10/30,27.041,27.041,26.881,26.94,24.26,-1.38%,2961
+2023/10/31,27.07,27.09,26.953,26.953,24.271,0.05%,1768
+2023/11/1,27.06,27.07,26.85,26.89,24.215,-0.23%,1685
+2023/11/2,27,27.19,27,27.19,24.485,1.12%,842
+2023/11/3,27.21,27.21,27.085,27.085,24.39,-0.39%,3360
+2023/11/6,27.12,27.16,27.114,27.114,24.417,0.11%,2860
+2023/11/7,26.71,26.745,26.6,26.65,23.999,-1.71%,2065
+2023/11/8,26.6,26.6,26.33,26.397,23.771,-0.95%,5195
+2023/11/9,26.41,26.46,26.372,26.381,23.756,-0.06%,4135
+2023/11/10,26.532,26.57,26.515,26.515,23.877,0.51%,3126
+2023/11/13,26.57,26.831,26.57,26.831,24.162,1.19%,2472
+2023/11/14,26.92,26.96,26.78,26.78,24.116,-0.19%,6101
+2023/11/15,26.77,26.8,26.726,26.726,24.067,-0.20%,3811
+2023/11/16,26.22,26.238,26.21,26.238,23.628,-1.83%,2940
+2023/11/17,26.54,26.551,26.54,26.551,23.909,1.19%,1778
+2023/11/20,26.82,26.86,26.78,26.78,24.116,0.86%,7129
+2023/11/21,26.78,26.896,26.78,26.891,24.216,0.41%,3268
+2023/11/22,26.46,26.77,26.46,26.77,24.107,-0.45%,5971
+2023/11/24,26.75,26.76,26.621,26.621,23.972,-0.56%,4326
+2023/11/27,26.51,26.51,26.417,26.499,23.863,-0.46%,16593
+2023/11/28,26.57,26.81,26.57,26.675,24.021,0.66%,10711
+2023/11/29,26.8,26.87,26.605,26.83,24.161,0.58%,57759
+2023/11/30,26.64,26.64,26.5,26.562,23.92,-1.00%,5049
+2023/12/1,26.565,26.61,26.41,26.49,23.855,-0.27%,33231
+2023/12/4,26.3,26.3,26.16,26.18,23.575,-1.17%,14440
+2023/12/5,26.14,26.17,26.03,26.03,23.44,-0.57%,4763
+2023/12/6,25.76,25.76,25.59,25.595,23.048,-1.67%,1204
+2023/12/7,25.685,25.72,25.665,25.687,23.131,0.36%,2902
+2023/12/8,25.8,25.86,25.78,25.826,23.256,0.54%,10546
+2023/12/11,25.695,25.82,25.65,25.76,23.226,-0.26%,29989
+2023/12/12,25.5,25.5,25.39,25.41,22.911,-1.36%,24662
+2023/12/13,25.415,25.597,25.415,25.597,23.079,0.74%,4902
+2023/12/14,25.865,25.99,25.858,25.99,23.434,1.54%,2679
+2023/12/15,25.92,26.025,25.92,26.025,23.465,0.13%,2632
+2023/12/18,26.286,26.286,26.167,26.167,23.593,0.55%,2450
+2023/12/19,26.293,26.343,26.27,26.343,23.751,0.67%,2990
+2023/12/20,26.44,26.448,26.163,26.163,23.59,-0.68%,8102
+2023/12/21,26.13,26.17,26.11,26.165,23.592,0.01%,2892
+2023/12/22,26.2,26.2,26.13,26.148,23.576,-0.06%,3882
+2023/12/26,26.265,26.46,26.16,26.364,23.771,0.83%,1996
+2023/12/27,26.333,26.333,26.289,26.289,23.703,-0.28%,387
+2023/12/28,25.94,26,25.79,25.83,23.569,-1.75%,11161
+2023/12/29,25.79,25.79,25.6,25.69,23.441,-0.54%,5542
+2024/1/2,25.63,25.63,25.426,25.494,23.262,-0.76%,5430
+2024/1/3,25.78,25.78,25.72,25.765,23.51,1.06%,1651
+2024/1/4,25.75,25.75,25.49,25.66,23.414,-0.41%,8195
+2024/1/5,25.85,25.85,25.787,25.812,23.552,0.59%,1202
+2024/1/8,25.33,25.48,25.33,25.48,23.249,-1.29%,4617
+2024/1/9,25.5,25.701,25.5,25.639,23.395,0.62%,5700
+2024/1/10,25.74,25.74,25.43,25.43,23.204,-0.82%,1808
+2024/1/11,25.74,25.79,25.55,25.625,23.382,0.77%,2120
+2024/1/12,25.834,25.834,25.722,25.725,23.473,0.39%,4374
+2024/1/16,25.69,25.69,25.6,25.6,23.359,-0.49%,813
+2024/1/17,25.43,25.56,25.42,25.54,23.304,-0.23%,6339
+2024/1/18,25.59,25.719,25.57,25.719,23.467,0.70%,1077
+2024/1/19,25.84,25.84,25.695,25.695,23.446,-0.09%,1846
+2024/1/22,25.8,25.89,25.8,25.851,23.588,0.61%,1186
+2024/1/23,25.83,25.899,25.805,25.899,23.632,0.19%,3713
+2024/1/24,26.14,26.14,26.04,26.079,23.796,0.70%,38059
+2024/1/25,26.11,26.32,26.11,26.269,23.969,0.73%,339377
+2024/1/26,26.193,26.41,26.01,26.41,24.098,0.54%,419403
+2024/1/29,26.13,26.22,26.08,26.15,23.861,-0.98%,15352
+2024/1/30,26.22,26.4,26.22,26.4,24.089,0.96%,3023
+2024/1/31,26.32,26.32,26.12,26.17,23.879,-0.87%,31494
+2024/2/1,26.18,26.216,25.86,25.87,23.605,-1.15%,24008
+2024/2/2,25.73,25.78,25.67,25.75,23.496,-0.46%,14512
+2024/2/5,25.59,25.85,25.59,25.78,23.523,0.12%,17045
+2024/2/6,25.87,25.94,25.8,25.92,23.651,0.54%,30272
+2024/2/7,25.909,26,25.909,26,23.724,0.31%,8580
+2024/2/8,26.14,26.26,26.13,26.24,23.943,0.92%,5693
+2024/2/9,26.296,26.296,26.2,26.258,23.959,0.07%,7083
+2024/2/12,26.31,26.31,26.21,26.31,24.007,0.20%,34802
+2024/2/13,26.25,26.3,26.11,26.24,23.943,-0.27%,9288
+2024/2/14,26.155,26.159,25.94,26,23.724,-0.91%,5437
+2024/2/15,26.18,26.23,26.17,26.19,23.897,0.73%,9953
+2024/2/16,26.165,26.23,26.14,26.23,23.934,0.15%,10557
+2024/2/20,25.99,26.1,25.94,26.03,23.751,-0.76%,48053
+2024/2/21,26.09,26.179,26.09,26.179,23.887,0.57%,2614
+2024/2/22,26.05,26.21,26.05,26.21,23.916,0.12%,7184
+2024/2/23,25.97,26.04,25.91,25.91,23.642,-1.14%,4831
+2024/2/26,25.98,26.16,25.98,26.12,23.833,0.81%,12556
+2024/2/27,26.25,26.27,26.221,26.27,23.97,0.57%,10352
+2024/2/28,26.24,26.25,26.09,26.13,23.843,-0.53%,2279
+2024/2/29,26.23,26.23,26.09,26.106,23.821,-0.09%,2980
+2024/3/1,26.34,26.46,26.33,26.33,24.025,0.86%,18825
+2024/3/4,26.44,26.44,26.29,26.34,24.034,0.04%,7779
+2024/3/5,26.31,26.32,26.155,26.155,23.865,-0.70%,15035
+2024/3/6,26.41,26.46,26.34,26.358,24.05,0.78%,22156
+2024/3/7,26.4,26.5,26.376,26.44,24.125,0.31%,9255
+2024/3/8,26.35,26.39,26.302,26.39,24.08,-0.19%,11137
+2024/3/11,26.3,26.57,26.29,26.57,24.244,0.68%,5198
+2024/3/12,26.48,26.53,26.44,26.482,24.164,-0.33%,6627
+2024/3/13,26.67,26.83,26.67,26.81,24.463,1.24%,20387
+2024/3/14,26.78,26.91,26.78,26.89,24.536,0.30%,4395
+2024/3/15,26.83,26.94,26.83,26.9,24.545,0.04%,2883
+2024/3/18,27.14,27.24,27.14,27.23,24.846,1.23%,7843
+2024/3/19,27.14,27.23,27.14,27.189,24.808,-0.15%,12403
+2024/3/20,27.04,27.1,26.945,27.1,24.728,-0.33%,21263
+2024/3/21,27.06,27.1,26.95,27.04,24.673,-0.22%,77621
+2024/3/22,27.1,27.1,26.99,26.99,24.627,-0.18%,5487
+2024/3/25,27.1,27.21,27.1,27.21,24.828,0.82%,4973
+2024/3/26,27.18,27.18,26.99,27.04,24.673,-0.62%,32030
+2024/3/27,26.92,26.98,26.881,26.98,24.618,-0.22%,8119
+2024/3/28,27.1,27.19,27.05,27.15,24.773,0.63%,387283
+2024/4/1,26.95,27.06,26.89,27,24.883,-0.55%,11205
+2024/4/2,27.16,27.41,27.14,27.345,25.201,1.28%,177611
+2024/4/3,27.476,27.56,27.43,27.49,25.334,0.53%,10451
+2024/4/4,27.47,27.68,27.4,27.63,25.463,0.51%,6979
+2024/4/5,27.68,27.82,27.615,27.69,25.519,0.22%,171938
+2024/4/8,27.75,27.75,27.58,27.64,25.473,-0.18%,2937
+2024/4/9,27.73,27.73,27.52,27.61,25.445,-0.11%,6338
+2024/4/10,27.58,27.708,27.53,27.66,25.491,0.18%,3502
+2024/4/11,27.52,27.665,27.498,27.665,25.496,0.02%,77872
+2024/4/12,28.08,28.08,27.655,27.655,25.487,-0.04%,5502
+2024/4/15,27.63,27.82,27.63,27.79,25.611,0.49%,3730
+2024/4/16,27.76,27.83,27.64,27.79,25.611,0.00%,16311
+2024/4/17,27.68,27.78,27.37,27.45,25.297,-1.22%,24131
+2024/4/18,27.47,27.54,27.35,27.412,25.262,-0.14%,6327
+2024/4/19,27.485,27.62,27.485,27.49,25.334,0.28%,6367
+2024/4/22,27.3,27.51,27.3,27.5,25.344,0.04%,15651
+2024/4/23,27.268,27.61,27.268,27.57,25.408,0.25%,955754
+2024/4/24,27.6,27.6,27.47,27.555,25.394,-0.05%,8276
+2024/4/25,27.45,27.71,27.45,27.7,25.528,0.53%,8552
+2024/4/26,27.82,27.82,27.61,27.65,25.482,-0.18%,12605
+2024/4/29,27.79,27.82,27.65,27.72,25.546,0.25%,8805
+2024/4/30,27.5,27.5,27.25,27.302,25.161,-1.51%,7094
+2024/5/1,27.23,27.23,26.85,26.92,24.809,-1.40%,22621
+2024/5/2,26.88,27.01,26.88,26.95,24.837,0.11%,93057
+2024/5/3,27.051,27.051,26.93,26.98,24.864,0.11%,3849
+2024/5/6,27.12,27.28,27.12,27.23,25.095,0.93%,18134
+2024/5/7,27.13,27.29,27.11,27.205,25.072,-0.09%,11143
+2024/5/8,26.985,27.198,26.985,27.165,25.035,-0.15%,3604
+2024/5/9,27.248,27.29,27.195,27.26,25.122,0.35%,12279
+2024/5/10,26.31,27.264,26.31,27.1,24.975,-0.59%,6254
+2024/5/13,27.27,27.28,27.12,27.155,25.026,0.20%,18981
+2024/5/14,26.99,27.02,26.895,26.99,24.874,-0.61%,16947
+2024/5/15,26.95,27.239,26.95,27.17,25.039,0.67%,5121
+2024/5/16,27.29,27.42,27.26,27.362,25.217,0.71%,28324
+2024/5/17,27.6,27.84,27.56,27.83,25.648,1.71%,14998
+2024/5/20,27.89,28.05,27.89,28,25.804,0.61%,6225
+2024/5/21,28.004,28.13,27.86,27.95,25.758,-0.18%,12877
+2024/5/22,27.82,27.82,27.58,27.59,25.427,-1.29%,9707
+2024/5/23,27.61,27.61,27.38,27.44,25.288,-0.54%,76678
+2024/5/24,27.54,27.699,27.54,27.63,25.463,0.69%,5133
+2024/5/28,27.93,28.19,27.93,28.15,25.943,1.88%,3841
+2024/5/29,28.06,28.06,27.89,27.89,25.703,-0.92%,10657
+2024/5/30,27.8,27.81,27.59,27.625,25.459,-0.95%,5058
+2024/5/31,27.52,27.52,27.3,27.354,25.209,-0.98%,33030
+2024/6/3,27.31,27.31,26.99,26.99,24.874,-1.33%,4402
+2024/6/4,26.8,26.88,26.72,26.76,24.662,-0.85%,3917
+2024/6/5,26.74,26.81,26.69,26.78,24.68,0.07%,4819
+2024/6/6,26.91,27.14,26.91,27.14,25.012,1.34%,36762
+2024/6/7,26.82,26.9,26.73,26.773,24.673,-1.35%,4784
+2024/6/10,26.89,27.12,26.88,27.12,24.993,1.30%,121457
+2024/6/11,27.07,27.1,26.96,26.98,24.864,-0.52%,5061
+2024/6/12,27.21,27.22,27.04,27.09,24.966,0.41%,25044
+2024/6/13,27.23,27.23,27.095,27.115,24.989,0.09%,9916
+2024/6/14,27.21,27.21,27.03,27.09,24.966,-0.09%,8781
+2024/6/17,27.02,27.12,27,27.09,24.966,0.00%,7598
+2024/6/18,27.2,27.3,27.13,27.3,25.159,0.78%,956719
+2024/6/20,27.44,27.441,27.291,27.33,25.187,0.11%,21600
+2024/6/21,27.33,27.33,27.11,27.12,24.993,-0.77%,12190
+2024/6/24,27.3,27.4,27.27,27.389,25.242,0.99%,5351
+2024/6/25,27.36,27.36,27.17,27.22,25.086,-0.62%,37310
+2024/6/26,27.18,27.329,27.15,27.16,25.03,-0.22%,6486
+2024/6/27,27.34,27.36,27.24,27.35,25.205,0.70%,66397
+2024/6/28,27.36,27.36,27.19,27.242,25.106,-0.39%,17650
+2024/7/1,27.04,27.24,27.04,27.184,25.292,-0.21%,47440
+2024/7/2,27.23,27.36,27.16,27.205,25.311,0.08%,31121
+2024/7/3,27.23,27.41,27.23,27.285,25.386,0.29%,7012
+2024/7/5,27.352,27.385,27.25,27.32,25.418,0.13%,6599
+2024/7/8,27.13,27.13,27.06,27.075,25.191,-0.90%,70807
+2024/7/9,27.121,27.16,26.92,26.955,25.079,-0.44%,23815
+2024/7/10,26.89,26.965,26.88,26.92,25.046,-0.13%,6813
+2024/7/11,26.89,27.02,26.86,26.955,25.079,0.13%,16543
+2024/7/12,26.946,27.01,26.9,26.91,25.037,-0.17%,21525
+2024/7/15,26.92,26.95,26.841,26.841,24.973,-0.26%,123753
+2024/7/16,26.678,26.789,26.63,26.76,24.897,-0.30%,23937
+2024/7/17,26.75,26.81,26.737,26.775,24.911,0.06%,10395
+2024/7/18,26.72,26.73,26.65,26.65,24.795,-0.47%,9546
+2024/7/19,26.6,26.61,26.33,26.38,24.544,-1.01%,4381
+2024/7/22,26.28,26.46,26.24,26.42,24.581,0.15%,78225
+2024/7/23,26.32,26.32,26.225,26.3,24.469,-0.45%,12621
+2024/7/24,26.25,26.32,26.2,26.22,24.395,-0.30%,8098
+2024/7/25,26.15,26.37,26.15,26.37,24.535,0.57%,42256
+2024/7/26,26.2,26.2,26.03,26.12,24.302,-0.95%,24953
+2024/7/29,26.04,26.04,25.94,26.03,24.218,-0.34%,16924
+2024/7/30,25.91,25.98,25.855,25.9,24.097,-0.50%,6947
+2024/7/31,26.17,26.33,26.08,26.33,24.497,1.66%,32066
+2024/8/1,26.16,26.16,26.04,26.13,24.311,-0.76%,15165
+2024/8/2,25.99,25.99,25.74,25.85,24.051,-1.07%,17583
+2024/8/5,25.42,25.7,25.42,25.7,23.911,-0.58%,8098
+2024/8/6,25.64,25.64,25.512,25.53,23.753,-0.66%,7169
+2024/8/7,25.705,25.83,25.7,25.78,23.986,0.98%,12294
+2024/8/8,25.8,25.91,25.8,25.83,24.032,0.19%,20295
+2024/8/9,25.83,25.91,25.83,25.875,24.074,0.17%,15094
+2024/8/12,26.08,26.26,26.06,26.199,24.375,1.25%,15178
+2024/8/13,26.04,26.07,25.97,25.997,24.188,-0.77%,4295
+2024/8/14,26.019,26.03,25.87,25.915,24.111,-0.32%,6732
+2024/8/15,26.13,26.13,26.03,26.042,24.229,0.49%,15112
+2024/8/16,25.97,26.055,25.951,26.03,24.218,-0.05%,9390
+2024/8/19,26.06,26.09,25.93,25.95,24.144,-0.31%,10476
+2024/8/20,25.9,25.92,25.84,25.86,24.06,-0.35%,26981
+2024/8/21,25.92,25.92,25.765,25.82,24.023,-0.15%,12789
+2024/8/22,25.69,25.719,25.6,25.64,23.855,-0.70%,7001
+2024/8/23,25.82,26.03,25.82,26,24.19,1.40%,11086
+2024/8/26,26.235,26.25,26.17,26.2,24.376,0.77%,23618
+2024/8/27,26.2,26.269,26.18,26.234,24.408,0.13%,15749
+2024/8/28,26.04,26.089,26.03,26.046,24.233,-0.72%,4487
+2024/8/29,26.13,26.2,26.13,26.16,24.339,0.44%,7436
+2024/8/30,26.1,26.12,25.9,25.93,24.125,-0.88%,12563
+2024/9/3,25.65,25.65,25.53,25.59,23.809,-1.31%,8989
+2024/9/4,25.46,25.5,25.37,25.42,23.651,-0.66%,40684
+2024/9/5,25.68,25.68,25.558,25.58,23.8,0.63%,10173
+2024/9/6,25.51,25.51,25.09,25.43,23.66,-0.59%,133885
+2024/9/9,25.28,25.42,25.28,25.37,23.604,-0.24%,9431
+2024/9/10,25.18,25.22,25.12,25.18,23.427,-0.75%,8571
+2024/9/11,25.29,25.385,25.205,25.33,23.567,0.60%,9806
+2024/9/12,25.59,25.77,25.59,25.73,23.939,1.58%,15763
+2024/9/13,25.94,25.94,25.8,25.843,24.044,0.44%,36503
+2024/9/16,26.075,26.075,25.94,25.98,24.172,0.53%,36598
+2024/9/17,26.1,26.14,26.06,26.14,24.321,0.62%,5471
+2024/9/18,26.14,26.2,25.93,25.93,24.125,-0.80%,10887
+2024/9/19,26.22,26.36,26.22,26.35,24.516,1.62%,16176
+2024/9/20,26.34,26.45,26.27,26.425,24.586,0.28%,5624
+2024/9/23,26.6,26.6,26.47,26.5,24.656,0.28%,7630
+2024/9/24,26.79,26.89,26.79,26.83,24.963,1.25%,16284
+2024/9/25,26.88,26.88,26.73,26.79,24.925,-0.15%,28006
+2024/9/26,26.76,26.81,26.693,26.693,24.835,-0.36%,172553
+2024/9/27,26.71,26.78,26.68,26.78,24.916,0.33%,27119
+2024/9/30,26.69,26.8,26.69,26.73,24.87,-0.19%,7938
+2024/10/1,26.02,26.36,26.02,26.3,25.177,-1.61%,9114
+2024/10/2,26.465,26.51,26.27,26.42,25.291,0.46%,20936
+2024/10/3,26.42,26.75,26.42,26.58,25.445,0.61%,14254
+2024/10/4,26.68,26.72,26.59,26.66,25.521,0.30%,37175
+2024/10/7,26.67,26.79,26.63,26.785,25.641,0.47%,33834
+2024/10/8,26.38,26.38,26.13,26.32,25.196,-1.74%,19745
+2024/10/9,26.06,26.13,25.97,26.09,24.976,-0.87%,24111
+2024/10/10,26.26,26.45,26.2,26.45,25.32,1.38%,10693
+2024/10/11,26.47,26.57,26.47,26.52,25.387,0.26%,12812
+2024/10/14,26.308,26.41,26.29,26.37,25.244,-0.57%,6947
+2024/10/15,25.93,26.06,25.93,26.02,24.909,-1.33%,7344
+2024/10/16,26.07,26.07,25.966,25.996,24.885,-0.09%,10776
+2024/10/17,25.92,26.011,25.92,26.011,24.9,0.06%,6699
+2024/10/18,25.98,26.16,25.95,26.06,24.947,0.19%,8793
+2024/10/21,26.231,26.231,26.07,26.07,24.956,0.04%,28683
+2024/10/22,26.27,26.45,26.27,26.416,25.288,1.33%,24627
+2024/10/23,26.259,26.3,26.23,26.27,25.148,-0.55%,11023
+2024/10/24,26.41,26.41,26.15,26.34,25.215,0.27%,10595
+2024/10/25,26.35,26.42,26.28,26.4,25.272,0.23%,23829
+2024/10/28,25.989,26.03,25.95,26.006,24.895,-1.49%,9205
+2024/10/29,25.99,26.03,25.97,25.97,24.861,-0.14%,8557
+2024/10/30,25.97,26.15,25.97,26.15,25.033,0.69%,13540
+2024/10/31,25.954,26.08,25.88,26.01,24.899,-0.54%,15862
+2024/11/1,26.04,26.05,25.85,25.85,24.746,-0.62%,288839
+2024/11/4,26.05,26.15,26.05,26.11,24.995,1.01%,8859
+2024/11/5,26.24,26.33,26.15,26.18,25.062,0.27%,13311
+2024/11/6,25.7,25.93,25.63,25.85,24.746,-1.26%,21379
+2024/11/7,26.09,26.31,26.09,26.31,25.186,1.78%,12906
+2024/11/8,26.14,26.151,25.93,25.94,24.832,-1.41%,18730
+2024/11/11,25.655,25.67,25.57,25.64,24.545,-1.16%,15348
+2024/11/12,25.71,25.71,25.572,25.572,24.48,-0.27%,16008
+2024/11/13,25.53,25.55,25.39,25.48,24.392,-0.36%,32292
+2024/11/14,25.57,25.76,25.41,25.46,24.372,-0.08%,39670
+2024/11/15,25.46,25.49,25.31,25.37,24.286,-0.35%,17775
+2024/11/18,25.62,25.82,25.62,25.81,24.708,1.73%,36149
+2024/11/19,25.888,25.9,25.77,25.9,24.794,0.35%,971694
+2024/11/20,25.93,25.98,25.9,25.92,24.813,0.08%,168537
+2024/11/21,26.02,26.049,25.94,26.01,24.899,0.35%,32353
+2024/11/22,26.01,26.189,26.01,26.16,25.043,0.58%,11739
+2024/11/25,26.05,26.05,25.83,25.879,24.774,-1.07%,256416
+2024/11/26,26.02,26.03,25.85,25.94,24.832,0.24%,33758
+2024/11/27,25.99,26.019,25.91,25.97,24.861,0.12%,15971
+2024/11/29,26.03,26.1,25.957,25.99,24.88,0.08%,6904
+2024/12/2,25.89,25.89,25.71,25.79,24.688,-0.77%,8583
+2024/12/3,25.9,25.985,25.9,25.9,24.794,0.43%,12352
+2024/12/4,25.96,25.99,25.82,25.84,24.736,-0.23%,27851
+2024/12/5,25.84,25.86,25.78,25.82,24.717,-0.08%,76275
+2024/12/6,25.746,25.845,25.7,25.79,24.688,-0.12%,10823
+2024/12/9,26.08,26.214,26.05,26.1,24.985,1.20%,18269
+2024/12/10,26.21,26.26,26.14,26.14,25.023,0.15%,14316
+2024/12/11,26.29,26.422,26.22,26.41,25.282,1.03%,41822
+2024/12/12,26.26,26.26,26.116,26.235,25.114,-0.66%,15282
+2024/12/13,26.2,26.235,26.13,26.19,25.071,-0.17%,11508
+2024/12/16,26.121,26.18,26.054,26.12,25.004,-0.27%,36460
+2024/12/17,25.891,26.01,25.798,26.01,24.899,-0.42%,13574
+2024/12/18,25.94,26.02,25.68,25.68,24.583,-1.27%,15484
+2024/12/19,25.83,25.83,25.608,25.65,24.554,-0.12%,11372
+2024/12/20,25.699,25.886,25.668,25.85,24.746,0.78%,589973
+2024/12/23,25.83,25.87,25.78,25.82,24.717,-0.12%,34028
+2024/12/24,25.95,26,25.93,25.95,24.842,0.50%,25863
+2024/12/26,26,26,25.94,25.97,24.861,0.08%,9863
+2024/12/27,26.05,26.07,25.96,25.97,24.861,0.00%,183462
+2024/12/30,26.21,26.21,26.039,26.1,24.985,0.50%,12199
+2024/12/31,25.154,25.26,25.145,25.24,25.052,-3.30%,14478
+2025/1/2,25.47,25.55,25.42,25.47,25.28,0.91%,86250
+2025/1/3,25.41,27.95,25.34,25.34,25.151,-0.51%,28590
+2025/1/6,25.53,25.56,25.37,25.44,25.251,0.39%,51171
+2025/1/7,25.5,25.543,25.44,25.48,25.29,0.16%,10815
+2025/1/8,25.54,25.55,25.39,25.452,25.262,-0.11%,14842
+2025/1/10,26.02,26.02,25.77,25.87,25.677,1.64%,24914
+2025/1/13,25.87,25.961,25.87,25.94,25.747,0.27%,289954
+2025/1/14,25.85,25.937,25.77,25.77,25.578,-0.66%,86717
+2025/1/15,25.97,26.21,25.94,26.13,25.936,1.40%,25946
+2025/1/16,26.13,26.16,26.035,26.1,25.906,-0.11%,29134
+2025/1/17,26.159,26.18,26.02,26.05,25.856,-0.19%,26051
+2025/1/21,26.01,26.12,26.01,26.07,25.876,0.08%,21533
+2025/1/22,26.12,26.2,26.06,26.19,25.995,0.46%,13407
+2025/1/23,26.1,26.194,26.07,26.15,25.955,-0.15%,589267
+2025/1/24,26.21,26.22,26.08,26.16,25.965,0.04%,19903
+2025/1/27,25.96,25.96,25.728,25.84,25.648,-1.22%,18896
+2025/1/28,25.85,25.92,25.8,25.88,25.687,0.15%,20157
+2025/1/29,26.07,26.1,25.967,26.05,25.856,0.66%,19997
+2025/1/30,26.19,26.249,26.112,26.16,25.965,0.42%,27695
+2025/1/31,26.13,26.149,26,26.08,25.886,-0.31%,50525
+2025/2/3,26.21,26.32,26.18,26.24,26.045,0.61%,18732
+2025/2/4,26.325,26.469,26.311,26.365,26.169,0.48%,2040698
+2025/2/5,26.44,26.44,26.31,26.31,26.114,-0.21%,272702
+2025/2/6,26.27,26.39,26.27,26.39,26.194,0.30%,346791
+2025/2/7,26.4,26.47,26.32,26.35,26.154,-0.15%,192800
+2025/2/10,26.566,26.64,26.54,26.6,26.402,0.95%,132786
+2025/2/11,26.63,26.73,26.622,26.65,26.452,0.19%,23380
+2025/2/12,26.665,26.95,26.58,26.61,26.412,-0.15%,14438
+2025/2/13,26.546,26.71,26.541,26.71,26.511,0.38%,602682
+2025/2/14,26.865,26.88,26.55,26.58,26.382,-0.49%,70365
+2025/2/18,26.78,26.93,26.73,26.84,26.64,0.98%,35875
+2025/2/19,27.03,27.049,26.83,26.96,26.759,0.45%,21110
+2025/2/20,27.01,27.01,26.928,26.98,26.779,0.07%,18162
+2025/2/21,26.96,26.96,26.72,26.72,26.521,-0.96%,31875
+2025/2/24,26.695,26.7,26.6,26.61,26.412,-0.41%,14712
+2025/2/25,26.59,26.59,26.265,26.36,26.164,-0.94%,9705
+2025/2/26,26.27,26.29,26.19,26.29,26.094,-0.27%,41147
+2025/2/27,26.31,26.31,26.14,26.19,25.995,-0.38%,23959
+2025/2/28,26,26.03,25.17,25.91,25.717,-1.07%,1015035
+2025/3/3,26.06,26.065,25.89,25.91,25.717,0.00%,54319
+2025/3/4,26.02,26.1,25.89,26.05,25.856,0.54%,1169392
+2025/3/5,26.01,26.17,25.958,26.17,25.975,0.46%,761180
+2025/3/6,25.97,26.09,25.97,25.98,25.787,-0.73%,25012
+2025/3/7,26.09,26.27,26.02,26.165,25.97,0.71%,80688
+2025/3/10,26.116,26.15,25.962,26.01,25.816,-0.59%,10671
+2025/3/11,26.08,26.192,26.08,26.16,25.965,0.58%,862330
+2025/3/12,26.16,26.21,26.09,26.2,26.005,0.15%,764937
+2025/3/13,26.21,26.385,26.2,26.26,26.065,0.23%,586394
+2025/3/14,26.21,26.309,26.2,26.29,26.094,0.11%,82939
+2025/3/17,26.37,26.49,26.33,26.43,26.233,0.53%,72403
+2025/3/18,26.62,26.62,26.45,26.47,26.273,0.15%,157680
+2025/3/19,26.55,26.6,26.51,26.54,26.342,0.26%,591439
+2025/3/20,26.42,26.56,26.405,26.52,26.323,-0.08%,56920
+2025/3/21,26.48,26.48,26.355,26.37,26.174,-0.57%,21945
+2025/3/24,26.63,26.63,26.34,26.42,26.224,0.19%,20695
+2025/3/25,26.61,26.62,26.51,26.543,26.346,0.47%,20595
+2025/3/26,26.59,26.6,26.48,26.48,26.283,-0.24%,91904
+2025/3/27,26.595,26.7,26.48,26.68,26.481,0.76%,25832
+2025/3/28,26.7,26.7,26.57,26.622,26.423,-0.22%,43013
+2025/3/31,26.73,26.785,26.6,26.77,26.571,0.56%,30449
+2025/4/1,26.67,27.9,26.6,26.67,26.67,-0.37%,53395
+2025/4/2,26.61,26.76,26.6,26.71,26.71,0.15%,105650
+2025/4/3,25.87,26.065,25.86,25.93,25.93,-2.92%,47939
+2025/4/4,25.13,25.158,24.81,24.96,24.96,-3.74%,153837
+2025/4/7,24.73,25.14,24.492,24.52,24.52,-1.76%,904089
+2025/4/8,24.75,24.95,24.12,24.25,24.25,-1.10%,59525
+2025/4/9,24.25,25.02,24.13,24.96,24.96,2.93%,63382
+2025/4/10,24.695,24.823,24.62,24.78,24.78,-0.72%,34544
+2025/4/11,24.87,25.157,24.87,25.1,25.1,1.29%,49897
+2025/4/14,25.18,25.18,25.03,25.12,25.12,0.08%,14298
+2025/4/15,25.1,25.15,25.01,25.13,25.13,0.04%,178817

PanelTS/ETF/CMDY.csv

@@ -0,0 +1,1768 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/4/6,50.27,50.27,50.27,50.27,36.41,0,0
+2018/4/9,50.6,50.6,50.6,50.6,36.65,0.66%,159
+2018/4/10,50.6,50.6,50.6,50.6,36.65,0,0
+2018/4/11,50.6,50.6,50.6,50.6,36.65,0,0
+2018/4/12,50.6,50.6,50.6,50.6,36.65,0,10
+2018/4/13,51.38,51.38,51.275,51.34,37.185,1.46%,496
+2018/4/16,51.36,51.36,51.3,51.3,37.157,-0.08%,350
+2018/4/17,51.3,51.3,51.3,51.3,37.157,0,0
+2018/4/18,51.74,51.74,51.7,51.7,37.446,0.78%,550
+2018/4/19,51.7,51.7,51.7,51.7,37.446,0.00%,310
+2018/4/20,51.7,51.7,51.7,51.7,37.446,0.00%,95
+2018/4/23,51.085,51.085,51.085,51.085,37.001,-1.19%,200
+2018/4/24,51.38,51.42,51.28,51.28,37.142,0.38%,1447
+2018/4/25,51.16,51.34,51.15,51.34,37.185,0.12%,800
+2018/4/26,51.34,51.34,51.34,51.34,37.185,0.00%,0
+2018/4/27,51.47,51.47,51.47,51.47,37.28,0.25%,211
+2018/4/30,51.46,51.46,51.415,51.415,37.24,-0.11%,1182
+2018/5/1,51.3,51.32,51.3,51.32,37.171,-0.18%,661
+2018/5/2,51.37,51.37,51.35,51.35,37.193,0.06%,825
+2018/5/3,51.234,51.328,51.234,51.328,37.177,-0.04%,284
+2018/5/4,51.632,51.632,51.632,51.632,37.397,0.59%,188
+2018/5/7,51.632,51.632,51.632,51.632,37.397,0.00%,132
+2018/5/8,51.35,51.35,51.35,51.35,37.193,-0.55%,420
+2018/5/9,51.82,51.82,51.82,51.82,37.533,0.92%,287
+2018/5/10,52.07,52.07,52.07,52.07,37.714,0.48%,211
+2018/5/11,52,52,52,52,37.664,-0.13%,404
+2018/5/14,51.965,51.965,51.965,51.965,37.638,-0.07%,137
+2018/5/15,51.97,51.97,51.86,51.86,37.562,-0.20%,690
+2018/5/16,51.86,51.86,51.86,51.86,37.562,0.00%,0
+2018/5/17,51.86,51.86,51.86,51.86,37.562,0.00%,0
+2018/5/18,51.86,51.86,51.86,51.86,37.562,0.00%,86
+2018/5/21,52.26,52.42,52.25,52.42,37.968,1.08%,1162
+2018/5/22,52.42,52.42,52.42,52.42,37.968,0.00%,0
+2018/5/23,52.42,52.42,52.42,52.42,37.968,0.00%,0
+2018/5/24,52.62,52.86,52.62,52.859,38.286,0.84%,626
+2018/5/25,52.42,52.42,52.42,52.42,37.968,-0.83%,400
+2018/5/29,52.42,52.42,52.42,52.42,37.968,0.00%,10
+2018/5/30,52.42,52.42,52.42,52.42,37.968,0.00%,10
+2018/5/31,52.42,52.42,52.42,52.42,37.968,0.00%,20
+2018/6/1,52.2,52.2,52.2,52.2,37.808,-0.42%,111
+2018/6/4,52.02,52.02,52.02,52.02,37.678,-0.34%,500
+2018/6/5,52.02,52.02,52.02,52.02,37.678,0.00%,0
+2018/6/6,52.02,52.02,52.02,52.02,37.678,0.00%,0
+2018/6/7,52.02,52.02,52.02,52.02,37.678,0.00%,0
+2018/6/8,52,52,52,52,37.664,-0.04%,1150
+2018/6/11,52.05,52.06,52.05,52.06,37.707,0.12%,1000
+2018/6/12,52.06,52.06,52.06,52.06,37.707,0.00%,0
+2018/6/13,51.88,51.88,51.88,51.88,37.577,-0.35%,518
+2018/6/14,51.88,51.88,51.88,51.88,37.577,0.00%,0
+2018/6/15,51.05,51.05,50.77,50.77,36.773,-2.14%,680
+2018/6/18,50.48,50.585,50.477,50.585,36.639,-0.36%,1100
+2018/6/19,50.15,50.15,50.15,50.15,36.324,-0.86%,144
+2018/6/20,50.15,50.15,50.15,50.15,36.324,0.00%,0
+2018/6/21,50.15,50.15,50.15,50.15,36.324,0.00%,54
+2018/6/22,50.499,50.5,50.499,50.5,36.577,0.70%,825
+2018/6/25,49.85,49.85,49.85,49.85,36.106,-1.29%,278
+2018/6/26,49.53,49.639,49.53,49.639,35.953,-0.42%,400
+2018/6/27,49.639,49.639,49.639,49.639,35.953,0.00%,0
+2018/6/28,50,50,49.8,49.8,36.07,0.32%,647
+2018/6/29,49.8,49.8,49.8,49.8,36.07,0.00%,0
+2018/7/2,49.8,49.8,49.8,49.8,36.07,0.00%,22
+2018/7/3,49.8,49.8,49.8,49.8,36.07,0.00%,118
+2018/7/5,49.8,49.8,49.8,49.8,36.07,0.00%,118
+2018/7/6,49.8,49.8,49.8,49.8,36.07,0.00%,0
+2018/7/9,49.355,49.355,49.355,49.355,35.748,-0.89%,116
+2018/7/10,49.355,49.355,49.355,49.355,35.748,0.00%,48
+2018/7/11,49.355,49.355,49.355,49.355,35.748,0.00%,0
+2018/7/12,48.31,48.575,48.17,48.575,35.183,-1.58%,895
+2018/7/13,48.575,48.575,48.575,48.575,35.183,0.00%,0
+2018/7/16,48.575,48.575,48.575,48.575,35.183,0.00%,1
+2018/7/17,48.575,48.575,48.575,48.575,35.183,0.00%,20
+2018/7/18,48.15,48.15,48.083,48.15,34.875,-0.87%,466
+2018/7/19,47.974,47.974,47.974,47.974,34.747,-0.37%,146
+2018/7/20,48.19,48.406,48.19,48.406,35.06,0.90%,395
+2018/7/23,48.406,48.406,48.406,48.406,35.06,0.00%,0
+2018/7/24,48.64,48.64,48.64,48.64,35.23,0.48%,158
+2018/7/25,49.13,49.13,49.13,49.13,35.585,1.01%,146
+2018/7/26,49.22,49.22,49.07,49.14,35.592,0.02%,28511
+2018/7/27,49.14,49.14,49.14,49.14,35.592,0.00%,24
+2018/7/30,49.14,49.14,49.14,49.14,35.592,0.00%,23
+2018/7/31,49.14,49.14,49.14,49.14,35.592,0.00%,50
+2018/8/1,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/2,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/3,49.14,49.14,49.14,49.14,35.592,0.00%,12
+2018/8/6,49.14,49.14,49.14,49.14,35.592,0.00%,49
+2018/8/7,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/8,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/9,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/10,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/13,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/14,48.49,48.49,48.25,48.25,34.947,-1.81%,290
+2018/8/15,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/16,48.25,48.25,48.25,48.25,34.947,0.00%,75
+2018/8/17,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/20,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/21,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/22,48.25,48.25,48.25,48.25,34.947,0.00%,5
+2018/8/23,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/24,48.25,48.25,48.25,48.25,34.947,0.00%,5
+2018/8/27,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/28,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/29,48.26,48.26,48.26,48.26,34.955,0.02%,300
+2018/8/30,48.375,48.38,48.375,48.38,35.042,0.25%,700
+2018/8/31,48.48,48.48,48.48,48.48,35.114,0.21%,3430
+2018/9/4,48.026,48.026,48.026,48.026,34.785,-0.94%,217
+2018/9/5,48.026,48.026,48.026,48.026,34.785,0.00%,6
+2018/9/6,47.9,47.9,47.75,47.75,34.585,-0.57%,608
+2018/9/7,47.75,47.75,47.75,47.75,34.585,0.00%,0
+2018/9/10,47.75,47.75,47.75,47.75,34.585,0.00%,22
+2018/9/11,47.75,47.75,47.75,47.75,34.585,0.00%,22
+2018/9/12,47.75,47.75,47.75,47.75,34.585,0.00%,1
+2018/9/13,47.75,47.75,47.75,47.75,34.585,0.00%,0
+2018/9/14,47.77,47.77,47.77,47.77,34.6,0.04%,210
+2018/9/17,47.77,47.77,47.77,47.77,34.6,0.00%,0
+2018/9/18,47.77,47.77,47.77,47.77,34.6,0.00%,18
+2018/9/19,47.77,47.77,47.77,47.77,34.6,0.00%,39
+2018/9/20,48.45,48.45,48.45,48.45,35.092,1.42%,213
+2018/9/21,48.45,48.45,48.45,48.45,35.092,0.00%,20
+2018/9/24,48.45,48.45,48.45,48.45,35.092,0.00%,3
+2018/9/25,48.45,48.45,48.45,48.45,35.092,0.00%,20
+2018/9/26,49,49,49,49,35.491,1.14%,194
+2018/9/27,48.84,48.84,48.84,48.84,35.375,-0.33%,154
+2018/9/28,48.84,48.84,48.84,48.84,35.375,0.00%,1
+2018/10/1,48.84,48.84,48.84,48.84,35.375,0.00%,0
+2018/10/2,48.84,48.84,48.84,48.84,35.375,0.00%,2
+2018/10/3,50.25,50.26,50.25,50.26,36.403,2.91%,290
+2018/10/4,50.26,50.26,50.26,50.26,36.403,0.00%,8
+2018/10/5,50.26,50.26,50.26,50.26,36.403,0.00%,1
+2018/10/8,49.76,49.76,49.76,49.76,36.041,-0.99%,150
+2018/10/9,49.76,49.76,49.76,49.76,36.041,0.00%,20
+2018/10/10,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/11,49.76,49.76,49.76,49.76,36.041,0.00%,22
+2018/10/12,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/15,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/16,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/17,49.91,49.91,49.66,49.829,36.091,0.14%,131364
+2018/10/18,49.829,49.829,49.829,49.829,36.091,0.00%,60000
+2018/10/19,49.829,49.829,49.829,49.829,36.091,0.00%,0
+2018/10/22,49.829,49.829,49.829,49.829,36.091,0.00%,4
+2018/10/23,49.14,49.14,49.14,49.14,35.592,-1.38%,220
+2018/10/24,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/10/25,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/10/26,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/10/29,49.14,49.14,49.14,49.14,35.592,0.00%,1
+2018/10/30,49.14,49.14,49.14,49.14,35.592,0.00%,1
+2018/10/31,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/11/1,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/11/2,49.14,49.14,49.14,49.14,35.592,0.00%,1
+2018/11/5,48.41,48.43,48.41,48.43,35.078,-1.44%,3435
+2018/11/6,48.43,48.43,48.43,48.43,35.078,0.00%,1
+2018/11/7,48.43,48.43,48.43,48.43,35.078,0.00%,27
+2018/11/8,47.76,47.842,47.76,47.842,34.652,-1.21%,50887
+2018/11/9,47.47,47.71,47.47,47.54,34.433,-0.63%,578
+2018/11/12,47.566,47.566,47.566,47.566,34.452,0.05%,354
+2018/11/13,47.7,47.7,47.11,47.158,34.156,-0.86%,962
+2018/11/14,47.158,47.158,47.158,47.158,34.156,0.00%,60006
+2018/11/15,47.91,47.93,47.47,47.58,34.462,0.89%,4845
+2018/11/16,47.58,47.58,47.58,47.58,34.462,0.00%,129
+2018/11/19,47.58,47.58,47.58,47.58,34.462,0.00%,104
+2018/11/20,47.82,47.82,47.5,47.5,34.404,-0.17%,4865
+2018/11/21,47.5,47.5,47.5,47.5,34.404,0.00%,122
+2018/11/23,47.5,47.5,47.5,47.5,34.404,0.00%,23
+2018/11/26,47.5,47.5,47.5,47.5,34.404,0.00%,74
+2018/11/27,46.67,46.67,46.62,46.62,33.767,-1.85%,158281
+2018/11/28,46.62,46.62,46.62,46.62,33.767,0.00%,262
+2018/11/29,47.09,47.09,47.09,47.09,34.107,1.01%,7942
+2018/11/30,47.09,47.09,47.09,47.09,34.107,0.00%,99
+2018/12/3,47.56,47.62,47.252,47.252,34.225,0.34%,851
+2018/12/4,47.84,48.29,47.84,48.29,34.976,2.20%,253
+2018/12/6,47.088,47.48,46.866,47.48,34.39,-1.68%,3772
+2018/12/7,48.15,48.15,47.851,47.851,34.658,0.78%,1536
+2018/12/10,47.91,48.155,47.362,47.444,34.364,-0.85%,4135
+2018/12/11,47.82,47.82,47.49,47.49,34.397,0.10%,225
+2018/12/12,47.96,47.96,47.26,47.26,34.23,-0.48%,1002
+2018/12/13,47.47,47.62,47.47,47.584,34.465,0.69%,1289
+2018/12/14,47.031,47.031,46.804,46.804,33.9,-1.64%,503
+2018/12/17,46.649,46.76,46.206,46.206,33.467,-1.28%,20748
+2018/12/18,45.82,46.097,45.134,45.134,33.24,-2.32%,76691
+2018/12/19,45.38,45.4,45.058,45.154,33.255,0.04%,1350
+2018/12/20,45.4,45.4,44.972,45.005,33.145,-0.33%,46051
+2018/12/21,44.81,44.89,44.73,44.739,32.949,-0.59%,23226
+2018/12/24,44.452,44.62,44.4,44.4,32.7,-0.76%,6370
+2018/12/26,44.27,44.625,44.27,44.625,32.865,0.51%,2438
+2018/12/27,44.53,45.5,44.248,44.515,32.784,-0.25%,32024
+2018/12/28,44.392,44.392,44.168,44.237,32.58,-0.62%,2186
+2018/12/31,44.47,44.47,43.771,43.949,32.368,-0.65%,4944
+2019/1/2,44.24,44.29,44.009,44.009,32.412,0.14%,507
+2019/1/3,44.01,44.39,43.97,44.266,32.601,0.58%,908
+2019/1/4,45.08,45.08,44.727,44.727,32.94,1.04%,7382
+2019/1/7,45,45,44.855,44.855,33.035,0.29%,1078
+2019/1/8,45.048,45.19,45.008,45.066,33.19,0.47%,166030
+2019/1/9,45.67,45.67,45.548,45.605,33.587,1.20%,166515
+2019/1/10,45.314,45.314,45.194,45.313,33.372,-0.64%,1143
+2019/1/11,45.25,45.51,45.25,45.361,33.407,0.11%,1871
+2019/1/14,45.362,45.57,45.362,45.437,33.463,0.17%,1637
+2019/1/15,45.61,45.62,45.51,45.51,33.517,0.16%,576
+2019/1/16,45.618,45.618,45.618,45.618,33.597,0.24%,127
+2019/1/17,45.413,45.749,45.413,45.749,33.693,0.29%,1223
+2019/1/18,45.51,46.22,45.51,46.104,33.955,0.78%,2093
+2019/1/22,45.46,45.636,45.31,45.636,33.61,-1.02%,4982
+2019/1/23,45.756,45.96,45.484,45.67,33.635,0.07%,1255
+2019/1/24,45.606,45.636,45.094,45.325,33.381,-0.76%,56695
+2019/1/25,45.656,45.76,45.44,45.725,33.675,0.88%,17140
+2019/1/28,45.38,45.38,45.115,45.138,33.243,-1.28%,956
+2019/1/29,45.51,45.524,45.44,45.524,33.527,0.86%,975
+2019/1/30,45.736,45.76,45.736,45.76,33.701,0.52%,446
+2019/1/31,45.81,45.81,45.615,45.615,33.594,-0.32%,282
+2019/2/1,45.724,45.761,45.724,45.761,33.702,0.32%,197
+2019/2/4,45.604,45.831,45.604,45.831,33.754,0.15%,800
+2019/2/5,45.738,45.738,45.738,45.738,33.685,-0.20%,76
+2019/2/6,45.55,45.731,45.55,45.731,33.68,-0.02%,490
+2019/2/7,45.418,45.418,45.19,45.26,33.333,-1.03%,982
+2019/2/8,45.378,45.39,45.27,45.27,33.34,0.02%,1728
+2019/2/11,45.25,45.25,45.07,45.07,33.193,-0.44%,579
+2019/2/12,45.345,45.345,45.345,45.345,33.396,0.61%,1
+2019/2/13,45.35,45.468,45.35,45.41,33.443,0.14%,758
+2019/2/14,45.321,45.321,45.321,45.321,33.378,-0.20%,27
+2019/2/15,45.64,45.912,45.64,45.912,33.813,1.30%,2144
+2019/2/19,45.937,46.07,45.937,45.99,33.871,0.17%,245
+2019/2/20,46.1,46.36,46.1,46.212,34.034,0.48%,10434
+2019/2/21,46.42,46.43,46.253,46.3,34.099,0.19%,7069
+2019/2/22,46.496,46.55,46.43,46.51,34.254,0.45%,6835
+2019/2/25,46.5,46.5,46.099,46.115,33.963,-0.85%,1068
+2019/2/26,46.11,46.43,46.11,46.385,34.162,0.59%,40235
+2019/2/27,46.39,46.65,46.39,46.498,34.245,0.24%,2927
+2019/2/28,46.58,46.59,46.27,46.4,34.173,-0.21%,7624
+2019/3/1,46.054,46.054,46.054,46.054,33.918,-0.75%,20021
+2019/3/4,46.12,46.37,46.075,46.075,33.933,0.05%,4793
+2019/3/5,46.02,46.389,46.02,46.3,34.099,0.49%,3934
+2019/3/6,46.079,46.13,45.94,46.05,33.915,-0.54%,5729
+2019/3/7,46.02,46.02,45.86,45.924,33.822,-0.27%,2309
+2019/3/8,45.809,45.94,45.809,45.94,33.834,0.03%,1310
+2019/3/11,45.96,45.96,45.861,45.861,33.776,-0.17%,868
+2019/3/12,46.19,46.19,46.01,46.176,34.008,0.69%,3734
+2019/3/13,46.176,46.176,46.176,46.176,34.008,0.00%,0
+2019/3/14,46.52,46.52,46.304,46.304,34.102,0.28%,3644
+2019/3/15,46.407,46.439,46.407,46.439,34.201,0.29%,5514
+2019/3/18,46.49,46.611,46.49,46.611,34.328,0.37%,284
+2019/3/19,46.678,46.725,46.582,46.68,34.379,0.15%,1898
+2019/3/20,46.698,46.99,46.698,46.99,34.607,0.66%,1348
+2019/3/21,46.86,46.878,46.81,46.878,34.525,-0.24%,1554
+2019/3/22,46.536,46.536,46.536,46.536,34.273,-0.73%,237
+2019/3/25,46.77,46.77,46.56,46.664,34.367,0.28%,777
+2019/3/26,46.77,46.78,46.733,46.733,34.418,0.15%,1772
+2019/3/27,46.266,46.49,46.266,46.394,34.168,-0.73%,3430
+2019/3/28,46.09,46.133,46.09,46.133,33.976,-0.56%,865
+2019/3/29,46.286,46.286,46.04,46.046,33.912,-0.19%,3357
+2019/4/1,46.368,46.368,46.278,46.299,34.098,0.55%,653
+2019/4/2,46.39,46.45,46.39,46.45,34.209,0.33%,3038
+2019/4/3,46.462,46.525,46.462,46.525,34.265,0.16%,493
+2019/4/4,46.6,46.673,46.6,46.673,34.374,0.32%,133
+2019/4/5,46.6,46.644,46.6,46.625,34.338,-0.10%,801
+2019/4/8,46.978,46.978,46.782,46.88,34.526,0.55%,2722
+2019/4/9,46.876,46.92,46.775,46.81,34.475,-0.15%,1442
+2019/4/10,46.94,47.155,46.94,47.027,34.634,0.46%,877
+2019/4/11,47.09,47.09,46.705,46.705,34.397,-0.68%,418
+2019/4/12,46.796,47.02,46.752,46.856,34.508,0.32%,2578
+2019/4/15,46.79,46.84,46.725,46.725,34.412,-0.28%,1565
+2019/4/16,46.567,46.567,46.476,46.561,34.291,-0.35%,653
+2019/4/17,46.361,46.361,46.361,46.361,34.144,-0.43%,121
+2019/4/18,46.395,46.395,46.395,46.395,34.169,0.07%,0
+2019/4/22,46.5,46.5,46.5,46.5,34.246,0.23%,0
+2019/4/23,46.45,46.45,46.351,46.351,34.137,-0.32%,4382
+2019/4/24,46.209,46.209,46.209,46.209,34.032,-0.31%,89
+2019/4/25,46.3,46.3,46.088,46.088,33.943,-0.26%,669
+2019/4/26,45.923,45.923,45.736,45.83,33.753,-0.56%,803
+2019/4/29,45.772,45.772,45.772,45.772,33.71,-0.13%,10013
+2019/4/30,45.752,45.752,45.752,45.752,33.695,-0.04%,16
+2019/5/1,45.572,45.594,45.572,45.594,33.579,-0.35%,269
+2019/5/2,45.201,45.201,45.201,45.201,33.29,-0.86%,217
+2019/5/3,45.45,45.45,45.271,45.271,33.341,0.15%,396
+2019/5/6,45.234,45.234,45.234,45.234,33.314,-0.08%,86
+2019/5/7,45.032,45.032,44.783,44.855,33.035,-0.84%,1054
+2019/5/8,44.848,44.938,44.84,44.84,33.024,-0.03%,335
+2019/5/9,44.786,44.786,44.642,44.642,32.878,-0.44%,140
+2019/5/10,44.63,44.63,44.42,44.611,32.855,-0.07%,51613
+2019/5/13,44.305,44.367,44.305,44.367,32.675,-0.55%,225
+2019/5/14,45.04,45.04,44.938,44.938,33.096,1.29%,531
+2019/5/15,45.254,45.3,45.164,45.164,33.262,0.50%,761
+2019/5/16,45.468,45.468,45.468,45.468,33.486,0.67%,39
+2019/5/17,45.04,45.04,45.04,45.04,33.171,-0.94%,13
+2019/5/20,45.245,45.245,45.245,45.245,33.322,0.46%,300
+2019/5/21,45.35,45.35,45.177,45.177,33.272,-0.15%,351
+2019/5/22,45.09,45.09,44.671,44.716,32.932,-1.02%,301
+2019/5/23,44.447,44.447,44.222,44.222,32.569,-1.10%,263
+2019/5/24,44.571,44.666,44.571,44.666,32.896,1.00%,133
+2019/5/28,44.92,44.986,44.92,44.986,33.131,0.72%,840
+2019/5/29,45.012,45.012,45.012,45.012,33.15,0.06%,28
+2019/5/30,45.1,45.1,44.825,44.825,33.013,-0.42%,489
+2019/5/31,44.575,44.575,44.016,44.016,32.417,-1.80%,777
+2019/6/3,43.872,43.872,43.872,43.872,32.311,-0.33%,197
+2019/6/4,44.132,44.132,44.132,44.132,32.502,0.59%,4
+2019/6/5,43.77,43.77,43.437,43.437,31.99,-1.57%,401
+2019/6/6,43.4,43.849,43.36,43.849,32.294,0.95%,18063
+2019/6/7,43.752,43.752,43.659,43.659,32.154,-0.43%,485
+2019/6/10,43.72,43.72,43.72,43.72,32.199,0.14%,47
+2019/6/11,43.956,43.956,43.956,43.956,32.373,0.54%,142
+2019/6/12,43.88,43.88,43.82,43.839,32.286,-0.27%,10123
+2019/6/13,44.04,44.33,44.02,44.154,32.518,0.72%,964
+2019/6/14,44.382,44.382,44.236,44.236,32.579,0.19%,326
+2019/6/17,44.36,44.36,44.194,44.194,32.548,-0.09%,232
+2019/6/18,44.581,44.581,44.529,44.529,32.795,0.76%,232
+2019/6/19,44.375,44.502,44.235,44.428,32.72,-0.23%,2738
+2019/6/20,44.96,45.22,44.96,45.058,33.184,1.42%,1437
+2019/6/21,44.909,44.909,44.909,44.909,33.075,-0.33%,7
+2019/6/24,45.28,45.28,45.099,45.235,33.315,0.73%,867
+2019/6/25,45.56,45.56,45.324,45.324,33.38,0.20%,2389
+2019/6/26,45.449,45.449,45.449,45.449,33.472,0.28%,3
+2019/6/27,45.472,45.472,45.472,45.472,33.489,0.05%,10
+2019/6/28,45.148,45.148,45.148,45.148,33.251,-0.71%,13
+2019/7/1,45.02,45.05,44.93,44.93,33.09,-0.48%,27953
+2019/7/2,44.643,44.7,44.479,44.479,32.758,-1.00%,407
+2019/7/3,44.708,44.94,44.708,44.94,33.097,1.04%,1583
+2019/7/5,44.84,44.979,44.79,44.903,33.07,-0.08%,203460
+2019/7/8,44.922,44.922,44.713,44.727,32.94,-0.39%,11977
+2019/7/9,44.904,44.904,44.904,44.904,33.071,0.40%,10
+2019/7/10,45.45,45.55,45.34,45.528,33.53,1.39%,5136
+2019/7/11,45.6,45.627,45.6,45.627,33.603,0.22%,645
+2019/7/12,45.642,45.924,45.642,45.924,33.822,0.65%,475
+2019/7/15,45.618,45.618,45.618,45.618,33.597,-0.67%,48
+2019/7/16,45.176,45.176,45.176,45.176,33.271,-0.97%,110
+2019/7/17,45.14,45.14,45.14,45.14,33.245,-0.08%,62
+2019/7/18,45.14,45.14,44.88,45.035,33.167,-0.23%,425
+2019/7/19,45.064,45.167,44.971,45.167,33.265,0.29%,2637
+2019/7/22,44.92,44.92,44.92,44.92,33.083,-0.55%,64
+2019/7/23,44.9,45.12,44.9,45.12,33.23,0.45%,4802
+2019/7/24,45.16,45.16,45.002,45.002,33.143,-0.26%,2811
+2019/7/25,45,45.03,44.857,44.857,33.036,-0.32%,2505
+2019/7/26,44.819,44.819,44.819,44.819,33.008,-0.08%,65
+2019/7/29,44.99,45.01,44.885,44.941,33.098,0.27%,2767
+2019/7/30,44.86,44.907,44.86,44.907,33.073,-0.08%,100
+2019/7/31,44.99,45,44.664,44.664,32.894,-0.54%,344
+2019/8/1,44.48,44.48,43.875,43.875,32.313,-1.77%,1864
+2019/8/2,43.965,43.965,43.891,43.891,32.325,0.04%,210
+2019/8/5,43.65,43.724,43.65,43.724,32.202,-0.38%,983
+2019/8/6,43.548,43.556,43.548,43.556,32.078,-0.38%,378
+2019/8/7,43.44,43.538,43.216,43.538,32.065,-0.04%,599
+2019/8/8,43.876,43.876,43.876,43.876,32.314,0.78%,72
+2019/8/9,44.001,44.001,44.001,44.001,32.406,0.28%,40
+2019/8/12,43.99,44.04,43.627,43.627,32.13,-0.85%,400
+2019/8/13,43.68,44.054,43.68,44.054,32.445,0.98%,546
+2019/8/14,43.79,43.848,43.52,43.676,32.166,-0.86%,2486
+2019/8/15,43.554,43.554,43.554,43.554,32.077,-0.28%,1
+2019/8/16,43.614,43.614,43.566,43.566,32.085,0.03%,3052
+2019/8/19,43.36,43.465,43.36,43.465,32.011,-0.23%,1046
+2019/8/20,43.527,43.527,43.527,43.527,32.057,0.14%,10
+2019/8/21,43.82,43.84,43.6,43.6,32.11,0.17%,611
+2019/8/22,43.64,43.65,43.41,43.41,31.971,-0.44%,325
+2019/8/23,43.179,43.179,43.179,43.179,31.8,-0.53%,0
+2019/8/26,43.64,43.65,43.371,43.371,31.942,0.44%,356
+2019/8/27,43.549,43.549,43.549,43.549,32.073,0.41%,0
+2019/8/28,43.897,43.897,43.897,43.897,32.329,0.80%,93
+2019/8/29,43.935,43.935,43.935,43.935,32.357,0.09%,14
+2019/8/30,44.08,44.08,43.703,43.703,32.186,-0.53%,419
+2019/9/3,43.674,43.674,43.674,43.674,32.165,-0.07%,100
+2019/9/4,44.13,44.468,44.13,44.468,32.75,1.82%,177
+2019/9/5,44.576,44.576,44.21,44.234,32.577,-0.53%,475
+2019/9/6,44.018,44.162,44.018,44.162,32.524,-0.16%,256
+2019/9/9,44.449,44.449,44.449,44.449,32.736,0.65%,3
+2019/9/10,44.609,44.609,44.609,44.609,32.854,0.36%,1
+2019/9/11,44.391,44.391,44.391,44.391,32.693,-0.49%,84
+2019/9/12,44.12,44.521,44.12,44.521,32.789,0.29%,167
+2019/9/13,44.622,44.622,44.622,44.622,32.863,0.23%,0
+2019/9/16,45.71,45.71,45.622,45.622,33.6,2.24%,173
+2019/9/17,45.52,45.52,45.098,45.098,33.214,-1.15%,819
+2019/9/18,44.837,44.878,44.74,44.827,33.014,-0.60%,1049
+2019/9/19,44.932,44.932,44.929,44.929,33.089,0.23%,611
+2019/9/20,44.908,44.908,44.908,44.908,33.074,-0.05%,1
+2019/9/23,45.131,45.131,45.131,45.131,33.238,0.50%,89
+2019/9/24,44.91,45.017,44.834,44.834,33.019,-0.66%,3100
+2019/9/25,44.64,44.64,44.635,44.635,32.873,-0.44%,283
+2019/9/26,44.58,44.58,44.49,44.523,32.79,-0.25%,585
+2019/9/27,44.346,44.346,44.346,44.346,32.66,-0.40%,221
+2019/9/30,44.34,44.34,44.115,44.115,32.49,-0.52%,227
+2019/10/1,44.22,44.22,44.22,44.22,32.567,0.24%,66
+2019/10/2,44.019,44.019,44.019,44.019,32.419,-0.45%,10
+2019/10/3,43.92,44.089,43.92,44.089,32.471,0.16%,966
+2019/10/4,44.2,44.225,44.2,44.225,32.571,0.31%,288
+2019/10/7,44.099,44.099,44.099,44.099,32.478,-0.28%,12
+2019/10/8,44.18,44.18,44.18,44.18,32.538,0.18%,40
+2019/10/9,44.25,44.25,44.25,44.25,32.589,0.16%,2
+2019/10/10,44.257,44.257,44.257,44.257,32.594,0.02%,129
+2019/10/11,44.75,44.75,44.75,44.75,32.957,1.11%,0
+2019/10/14,44.679,44.679,44.679,44.679,32.905,-0.16%,3
+2019/10/15,44.71,44.71,44.531,44.531,32.796,-0.33%,619
+2019/10/16,44.398,44.48,44.398,44.48,32.759,-0.11%,166
+2019/10/17,44.55,44.7,44.55,44.6,32.847,0.27%,1970
+2019/10/18,44.711,44.711,44.684,44.684,32.909,0.19%,218
+2019/10/21,44.543,44.59,44.465,44.465,32.748,-0.49%,356
+2019/10/22,44.62,44.66,44.575,44.66,32.891,0.44%,963
+2019/10/23,44.964,44.99,44.935,44.935,33.094,0.62%,1291
+2019/10/24,44.98,45.127,44.98,45.127,33.235,0.43%,581
+2019/10/25,45.104,45.249,45.104,45.249,33.325,0.27%,1363
+2019/10/28,45.17,45.17,45.17,45.17,33.267,-0.17%,0
+2019/10/29,45.23,45.23,45.214,45.214,33.299,0.10%,640
+2019/10/30,45.14,45.14,45.14,45.14,33.245,-0.16%,72
+2019/10/31,45.036,45.036,45.036,45.036,33.168,-0.23%,66
+2019/11/1,45.375,45.608,45.375,45.608,33.589,1.27%,134
+2019/11/4,45.759,45.759,45.759,45.759,33.701,0.33%,10
+2019/11/5,45.839,45.839,45.839,45.839,33.759,0.17%,1
+2019/11/6,45.79,45.79,45.44,45.44,33.466,-0.87%,264
+2019/11/7,45.375,45.521,45.342,45.342,33.393,-0.22%,439
+2019/11/8,44.99,45.32,44.99,45.32,33.377,-0.05%,761
+2019/11/11,45.018,45.018,44.899,44.899,33.067,-0.93%,226
+2019/11/12,44.977,45.99,44.89,44.995,33.138,0.21%,62277
+2019/11/13,44.92,44.99,44.92,44.99,33.134,-0.01%,445
+2019/11/14,44.98,44.98,44.875,44.875,33.049,-0.26%,2864
+2019/11/15,44.76,44.93,44.76,44.904,33.071,0.06%,620
+2019/11/18,44.68,44.68,44.5,44.5,32.773,-0.90%,25879
+2019/11/19,44.3,44.36,44.29,44.295,32.622,-0.46%,1023
+2019/11/20,44.601,44.601,44.42,44.499,32.773,0.46%,526
+2019/11/21,44.675,44.68,43.5,44.68,32.906,0.41%,1730
+2019/11/22,44.7,44.701,44.684,44.701,32.921,0.05%,984
+2019/11/25,44.59,44.685,44.59,44.685,32.91,-0.04%,317
+2019/11/26,44.69,44.77,44.69,44.77,32.972,0.19%,534
+2019/11/27,44.62,44.62,44.62,44.62,32.862,-0.34%,78
+2019/11/29,44.194,44.194,44.052,44.052,32.443,-1.27%,738
+2019/12/2,44.042,44.042,44.042,44.042,32.436,-0.02%,17
+2019/12/3,44.16,44.16,43.89,44.005,32.409,-0.08%,39932
+2019/12/4,44.295,44.302,44.23,44.302,32.627,0.67%,403
+2019/12/5,44.39,44.484,44.32,44.439,32.728,0.31%,2814
+2019/12/6,44.5,44.552,44.44,44.548,32.809,0.25%,4147
+2019/12/9,44.559,44.559,44.541,44.541,32.803,-0.02%,220
+2019/12/10,44.6,44.767,44.6,44.767,32.97,0.51%,513
+2019/12/11,44.73,44.73,44.73,44.73,32.943,-0.08%,175
+2019/12/12,44.94,45.174,44.91,45.161,33.26,0.96%,988
+2019/12/13,46.52,46.52,45.333,45.333,33.387,0.38%,27165
+2019/12/16,44.82,44.82,44.82,44.82,33.744,-1.13%,24
+2019/12/17,44.65,44.894,44.65,44.83,33.752,0.02%,1924
+2019/12/18,44.89,44.94,44.774,44.774,33.709,-0.12%,561
+2019/12/19,44.89,44.92,44.85,44.85,33.767,0.17%,6690
+2019/12/20,44.805,44.805,44.805,44.805,33.733,-0.10%,61
+2019/12/23,44.65,44.769,44.58,44.769,33.706,-0.08%,2202
+2019/12/24,45,45.006,44.981,44.981,33.865,0.47%,552
+2019/12/26,45.337,45.37,45.337,45.359,34.15,0.84%,430
+2019/12/27,45.44,45.46,45.232,45.32,34.121,-0.09%,3114
+2019/12/30,45.34,45.403,45.32,45.403,34.183,0.18%,849
+2019/12/31,45.32,45.32,45.112,45.112,33.964,-0.64%,672
+2020/1/2,45.13,45.3,45.13,45.187,34.02,0.17%,1413
+2020/1/3,45.45,45.45,45.18,45.365,34.154,0.39%,1144
+2020/1/6,45.558,45.677,45.491,45.508,34.262,0.32%,3394
+2020/1/7,45.536,45.536,45.536,45.536,34.283,0.06%,50
+2020/1/8,45.64,45.64,45.144,45.144,33.988,-0.86%,4668
+2020/1/9,45.11,45.14,44.921,44.989,33.871,-0.34%,1996
+2020/1/10,45.03,45.15,45.03,45.15,33.993,0.36%,3799
+2020/1/13,44.935,45,44.892,45,33.88,-0.33%,2834
+2020/1/14,45,45.055,45,45.055,33.921,0.12%,648
+2020/1/15,45,45,44.775,44.775,33.71,-0.62%,25317
+2020/1/16,44.692,44.692,44.525,44.525,33.522,-0.56%,435
+2020/1/17,44.375,44.603,44.375,44.603,33.581,0.18%,264
+2020/1/21,44.259,44.292,44.259,44.292,33.347,-0.70%,366
+2020/1/22,44.19,44.19,44.035,44.085,33.191,-0.47%,2021
+2020/1/23,44,44,43.69,43.76,32.946,-0.74%,1819
+2020/1/24,43.55,43.55,43.278,43.278,32.583,-1.10%,329
+2020/1/27,43.27,43.27,42.535,42.708,32.154,-1.32%,866
+2020/1/28,42.68,42.86,42.68,42.795,32.22,0.20%,1444
+2020/1/29,42.72,42.72,42.37,42.525,32.016,-0.63%,1479
+2020/1/30,42.24,42.24,42.015,42.187,31.762,-0.79%,1496
+2020/1/31,42.006,42.006,42.006,42.006,31.625,-0.43%,118
+2020/2/3,41.83,41.83,41.462,41.53,31.267,-1.13%,1913
+2020/2/4,41.82,41.84,41.746,41.746,31.43,0.52%,1664
+2020/2/5,42.095,42.095,42.095,42.095,31.692,0.84%,240
+2020/2/6,42.115,42.224,42.115,42.224,31.79,0.31%,151
+2020/2/7,41.95,42.16,41.95,42.037,31.649,-0.44%,1150
+2020/2/10,42,42,41.7,41.733,31.42,-0.72%,3190
+2020/2/11,41.84,42.065,41.84,41.924,31.564,0.46%,1335
+2020/2/12,42.285,42.285,42.285,42.285,31.836,0.86%,260
+2020/2/13,42.316,42.316,42.31,42.31,31.854,0.06%,196
+2020/2/14,42.45,42.45,42.319,42.319,31.861,0.02%,1319
+2020/2/18,42.55,42.602,42.55,42.602,32.074,0.67%,584
+2020/2/19,42.834,42.834,42.834,42.834,32.249,0.54%,69
+2020/2/20,42.898,42.898,42.618,42.618,32.086,-0.50%,150
+2020/2/21,42.61,42.82,42.61,42.616,32.085,0.00%,444
+2020/2/24,42.03,42.06,41.983,41.983,31.608,-1.49%,1919
+2020/2/25,41.853,41.92,41.558,41.558,31.288,-1.01%,2549
+2020/2/26,41.39,41.58,41.375,41.375,31.15,-0.44%,2646
+2020/2/27,40.68,40.895,40.68,40.861,30.763,-1.24%,528
+2020/2/28,40.208,40.28,40.08,40.08,30.175,-1.91%,2875
+2020/3/2,40.9,40.9,40.9,40.9,30.793,2.05%,2064
+2020/3/3,41.192,41.192,41.192,41.192,31.013,0.71%,17
+2020/3/4,41.19,41.245,41.035,41.245,31.053,0.13%,945
+2020/3/5,41.01,41.01,40.943,40.943,30.825,-0.73%,542
+2020/3/6,40.53,40.53,40.146,40.146,30.225,-1.95%,11762
+2020/3/9,38.818,38.818,38,38.13,28.707,-5.02%,113614
+2020/3/10,39.21,39.352,38.1,39.315,29.599,3.11%,12021
+2020/3/11,38.94,38.99,38.94,38.99,29.355,-0.83%,880
+2020/3/12,37.67,38.2,37.475,37.72,28.399,-3.26%,3456
+2020/3/13,37.72,37.72,37.365,37.648,28.344,-0.19%,1018
+2020/3/16,34.59,36.42,33.09,35.77,26.931,-4.99%,3075
+2020/3/17,35.989,36.2,35.7,35.82,26.968,0.14%,1585
+2020/3/18,35.07,35.07,34.548,34.985,26.34,-2.33%,3058
+2020/3/19,35.31,35.705,35.14,35.416,26.664,1.23%,662
+2020/3/20,35.14,35.341,35.14,35.341,26.608,-0.21%,214
+2020/3/23,36.03,36.208,35.97,36.164,27.227,2.33%,313
+2020/3/24,37.009,37.009,37.009,37.009,27.863,2.34%,76
+2020/3/25,37.07,37.274,37.049,37.049,27.893,0.11%,707
+2020/3/26,37.091,37.091,36.916,36.916,27.793,-0.36%,551
+2020/3/27,36.77,36.77,36.642,36.642,27.587,-0.74%,379
+2020/3/30,36.5,36.87,36.34,36.697,27.628,0.15%,36930
+2020/3/31,36.78,36.87,36.284,36.284,27.318,-1.13%,7798
+2020/4/1,33.99,35.57,33.99,35.57,26.78,-1.97%,2593
+2020/4/2,35.52,36.075,35.32,36.075,27.16,1.42%,34865
+2020/4/3,36.52,36.52,36.325,36.484,27.468,1.13%,472
+2020/4/6,36.6,36.944,36.32,36.944,27.814,1.26%,299
+2020/4/7,37.64,37.64,36.818,37.067,27.907,0.33%,1685
+2020/4/8,37.067,37.067,37.067,37.067,27.907,0.00%,82
+2020/4/9,37.304,37.511,37.304,37.511,28.241,1.20%,280
+2020/4/13,37.87,37.87,37.546,37.798,28.457,0.77%,2742
+2020/4/14,37.8,37.85,37.505,37.505,28.237,-0.78%,307
+2020/4/15,37.5,37.5,36.983,36.983,27.844,-1.39%,1534
+2020/4/16,36.43,36.824,36.43,36.824,27.724,-0.43%,4037
+2020/4/17,36.67,37.11,36.67,37.11,27.939,0.78%,1452
+2020/4/20,37.31,37.53,36.76,37.093,27.927,-0.05%,548
+2020/4/21,36.24,36.24,35.67,35.67,26.855,-3.84%,12507
+2020/4/22,36.43,36.68,36.16,36.554,27.521,2.48%,4974
+2020/4/23,36.27,36.64,36.257,36.533,27.505,-0.06%,3034
+2020/4/24,36.533,36.533,36.533,36.533,27.505,0.00%,362
+2020/4/27,36.15,36.15,35.86,35.915,27.04,-1.69%,1443
+2020/4/28,36,36.188,36,36.188,27.245,0.76%,460
+2020/4/29,36.39,36.4,36.147,36.147,27.214,-0.11%,694
+2020/4/30,36.443,36.57,36.443,36.57,27.533,1.17%,628
+2020/5/1,36.44,36.45,36.305,36.305,27.333,-0.72%,331720
+2020/5/4,36.61,36.629,36.355,36.629,27.577,0.89%,257838
+2020/5/5,37.15,37.15,36.93,36.93,27.804,0.82%,670
+2020/5/6,36.92,36.92,36.37,36.697,27.628,-0.63%,4233
+2020/5/7,36.865,36.865,36.775,36.775,27.687,0.21%,196
+2020/5/8,37.11,37.25,37.048,37.048,27.893,0.74%,11843
+2020/5/11,36.49,37.01,36.49,36.911,27.79,-0.37%,1007
+2020/5/12,36.605,36.605,36.488,36.488,27.471,-1.15%,301
+2020/5/13,36.07,36.135,36.028,36.135,27.205,-0.97%,11447
+2020/5/14,36,36.351,36,36.351,27.368,0.60%,147
+2020/5/15,36.52,36.58,36.475,36.526,27.5,0.48%,12738
+2020/5/18,37.35,37.35,37.284,37.284,28.07,2.08%,310
+2020/5/19,37.42,37.42,37.27,37.27,28.06,-0.04%,449
+2020/5/20,37.491,37.561,37.491,37.561,28.279,0.78%,179
+2020/5/21,37.56,37.56,37.158,37.158,27.976,-1.07%,448
+2020/5/22,37.02,37.06,36.98,37.06,27.902,-0.26%,12307
+2020/5/26,37.292,37.292,37.292,37.292,28.076,0.63%,191
+2020/5/27,37.03,37.146,36.975,37.146,27.966,-0.39%,20870
+2020/5/28,37.17,37.37,37.108,37.108,27.938,-0.10%,13295
+2020/5/29,37.04,37.7,37.02,37.445,28.192,0.91%,13656
+2020/6/1,37.67,37.67,37.548,37.548,28.269,0.28%,80146
+2020/6/2,37.62,37.71,37.62,37.71,28.391,0.43%,308
+2020/6/3,37.79,37.79,37.674,37.674,28.364,-0.10%,128
+2020/6/4,37.691,38.02,37.691,37.98,28.594,0.81%,1557
+2020/6/5,38.19,38.19,38.138,38.138,28.713,0.42%,438
+2020/6/8,38.06,38.212,38.06,38.184,28.748,0.12%,2816
+2020/6/9,38.1,38.2,38.09,38.184,28.748,0.00%,1702
+2020/6/10,38.389,38.7,38.295,38.562,29.033,0.99%,1668
+2020/6/11,38.17,38.33,37.786,37.786,28.448,-2.01%,16604
+2020/6/12,37.94,38.02,37.711,37.906,28.539,0.32%,1338
+2020/6/15,37.725,37.877,37.725,37.877,28.517,-0.08%,233
+2020/6/16,38.06,38.06,37.98,38.042,28.641,0.44%,1831
+2020/6/17,38,38.07,38,38.05,28.647,0.02%,573
+2020/6/18,38,38.066,38,38.066,28.659,0.04%,684
+2020/6/19,38.47,38.47,38.06,38.214,28.771,0.39%,3047
+2020/6/22,38.318,38.345,38.318,38.345,28.869,0.34%,559
+2020/6/23,38.55,38.55,38.179,38.271,28.813,-0.19%,615
+2020/6/24,38,38.08,37.83,37.855,28.5,-1.09%,2588
+2020/6/25,37.8,37.97,37.72,37.962,28.581,0.28%,6839
+2020/6/26,37.8,37.84,37.57,37.653,28.348,-0.81%,7265
+2020/6/29,37.91,38.067,37.91,38.067,28.66,1.10%,441
+2020/6/30,38.36,38.484,38.36,38.484,28.974,1.10%,9102
+2020/7/1,38.714,38.714,38.714,38.714,29.147,0.60%,200
+2020/7/2,38.69,38.8,38.69,38.74,29.167,0.07%,885
+2020/7/6,39.01,39.02,38.895,38.933,29.312,0.50%,1720
+2020/7/7,39.1,39.23,39.069,39.069,29.414,0.35%,1253
+2020/7/8,39.33,39.47,39.33,39.368,29.639,0.77%,2604
+2020/7/9,39.464,39.464,39.191,39.191,29.506,-0.45%,3572
+2020/7/10,39.29,39.319,39.25,39.319,29.602,0.33%,239
+2020/7/13,39.45,39.47,39.032,39.032,29.386,-0.73%,11221
+2020/7/14,39.05,39.37,39.05,39.198,29.511,0.43%,1450
+2020/7/15,39.47,39.47,39.386,39.386,29.653,0.48%,225
+2020/7/16,39.488,39.49,39.26,39.26,29.558,-0.32%,932
+2020/7/17,39.35,39.35,39.319,39.319,29.602,0.15%,156
+2020/7/20,38,39.25,38,39.25,29.551,-0.18%,1336
+2020/7/21,39.67,39.845,39.67,39.739,29.919,1.25%,687
+2020/7/22,39.86,40.08,39.86,40.045,30.149,0.77%,1088
+2020/7/23,40.05,40.057,40.05,40.057,30.158,0.03%,398
+2020/7/24,40.18,40.18,39.93,40.144,30.223,0.22%,2268
+2020/7/27,40.43,40.554,40.43,40.554,30.533,1.02%,3629
+2020/7/28,40.49,40.55,40.403,40.457,30.459,-0.24%,2227
+2020/7/29,40.63,40.847,40.44,40.718,30.655,0.65%,6092
+2020/7/30,40.54,40.54,40.2,40.396,30.413,-0.79%,2885
+2020/7/31,40.589,40.632,40.589,40.632,30.591,0.58%,2472
+2020/8/3,40.82,40.92,40.81,40.904,30.796,0.67%,209314
+2020/8/4,41.22,41.23,41.21,41.227,31.039,0.79%,2953
+2020/8/5,41.93,41.99,41.62,41.633,31.345,0.98%,13621
+2020/8/6,41.99,41.99,41.756,41.769,31.447,0.33%,1905
+2020/8/7,41.28,41.41,41.26,41.327,31.115,-1.06%,5708
+2020/8/10,41.7,41.74,41.455,41.484,31.233,0.38%,865
+2020/8/11,41.3,41.3,40.655,40.655,30.609,-2.00%,2849
+2020/8/12,40.845,40.845,40.82,40.832,30.741,0.44%,1724
+2020/8/13,41.14,41.39,41.14,41.346,31.129,1.26%,3697
+2020/8/14,41.57,41.58,41.417,41.417,31.182,0.17%,7472
+2020/8/17,42.03,42.05,42.002,42.011,31.629,1.43%,6075
+2020/8/18,42.3,42.39,42.137,42.294,31.842,0.67%,3912
+2020/8/19,42.4,42.4,41.89,41.89,31.538,-0.96%,5452
+2020/8/20,41.93,42.013,41.93,42.013,31.631,0.29%,128
+2020/8/21,41.53,41.81,41.53,41.733,31.42,-0.67%,3114
+2020/8/24,41.755,41.755,41.755,41.755,31.436,0.05%,319
+2020/8/25,42.01,42.14,42.01,42.104,31.699,0.84%,766
+2020/8/26,42.289,42.289,42.23,42.23,31.794,0.30%,437
+2020/8/27,42.329,42.34,42.219,42.326,31.866,0.23%,925
+2020/8/28,42.58,42.82,42.559,42.712,32.157,0.91%,15124
+2020/8/31,42.88,43.005,42.805,42.907,32.304,0.46%,3858
+2020/9/1,42.95,43.05,42.84,42.84,32.253,-0.16%,1046
+2020/9/2,42.744,42.744,42.744,42.744,32.181,-0.22%,117
+2020/9/3,42.56,42.56,42.3,42.378,31.906,-0.86%,3102
+2020/9/4,42.26,42.516,42.13,42.516,32.01,0.33%,6144
+2020/9/8,42,42,41.56,41.899,31.545,-1.45%,8150
+2020/9/9,42.176,42.176,42.176,42.176,31.753,0.66%,50
+2020/9/10,41.915,41.915,41.915,41.915,31.557,-0.62%,102
+2020/9/11,42.175,42.259,42.08,42.238,31.8,0.77%,1200
+2020/9/14,42.44,42.44,42.278,42.278,31.83,0.09%,753
+2020/9/15,42.264,42.264,42.23,42.23,31.794,-0.11%,1917
+2020/9/16,42.51,42.69,42.42,42.514,32.008,0.67%,1297
+2020/9/17,42.37,42.735,42.34,42.721,32.164,0.49%,3447
+2020/9/18,42.86,42.99,42.745,42.9,32.298,0.42%,2957
+2020/9/21,42.56,42.56,41.56,41.91,31.553,-2.31%,5943
+2020/9/22,41.891,41.891,41.891,41.891,31.539,-0.05%,405
+2020/9/23,41.77,41.77,41.329,41.329,31.116,-1.34%,3180
+2020/9/24,41.19,41.54,41.19,41.54,31.274,0.51%,1660
+2020/9/25,41.59,41.59,41.36,41.489,31.236,-0.12%,3027
+2020/9/28,41.34,41.673,41.34,41.673,31.375,0.44%,482
+2020/9/29,41.48,41.48,41.32,41.367,31.145,-0.73%,2533
+2020/9/30,41.764,41.764,41.764,41.764,31.444,0.96%,285
+2020/10/1,41.55,41.55,41.26,41.392,31.163,-0.89%,4090
+2020/10/2,41.312,41.375,41.15,41.233,31.043,-0.38%,3493
+2020/10/5,41.84,41.955,41.84,41.955,31.587,1.75%,1404
+2020/10/6,42.38,42.39,41.7,41.791,31.463,-0.39%,1686
+2020/10/7,42.145,42.145,42.145,42.145,31.73,0.85%,42
+2020/10/8,42.21,42.287,42.21,42.287,31.837,0.34%,701
+2020/10/9,42.694,42.875,42.694,42.843,32.256,1.31%,2843
+2020/10/12,42.82,42.82,42.584,42.584,32.061,-0.60%,627
+2020/10/13,42.5,42.5,42.477,42.477,31.98,-0.25%,940
+2020/10/14,42.5,42.694,42.5,42.694,32.144,0.51%,2237
+2020/10/15,42.845,42.905,42.79,42.905,32.302,0.49%,4125
+2020/10/16,42.805,42.805,42.63,42.731,32.172,-0.41%,752
+2020/10/19,43.12,43.12,42.789,42.789,32.215,0.14%,1841
+2020/10/20,43.09,43.32,43.09,43.114,32.459,0.76%,697
+2020/10/21,43.184,43.31,43.183,43.215,32.536,0.23%,2343
+2020/10/22,43.23,43.32,43.087,43.087,32.439,-0.30%,2676
+2020/10/23,43.09,43.09,42.872,42.913,32.308,-0.40%,15598
+2020/10/26,42.61,42.8,42.593,42.744,32.181,-0.39%,1837
+2020/10/27,42.61,42.98,42.59,42.841,32.254,0.23%,4015
+2020/10/28,42.25,42.25,42.099,42.099,31.695,-1.73%,532
+2020/10/29,41.57,41.96,41.42,41.871,31.524,-0.54%,3098
+2020/10/30,42.08,42.08,41.997,41.997,31.619,0.30%,700
+2020/11/2,41.83,42.36,41.82,42.263,31.819,0.63%,3969
+2020/11/3,42.28,42.28,42.28,42.28,31.832,0.04%,121
+2020/11/4,42.42,42.561,42.34,42.561,32.043,0.66%,3513
+2020/11/5,43.065,43.09,42.862,42.862,32.27,0.71%,3784
+2020/11/6,42.778,42.778,42.778,42.778,32.207,-0.20%,100
+2020/11/9,43.16,43.18,42.659,42.659,32.117,-0.28%,5686
+2020/11/10,43.292,43.292,43.292,43.292,32.594,1.48%,69
+2020/11/11,43.348,43.348,43.348,43.348,32.635,0.13%,140
+2020/11/12,43.47,43.49,43.075,43.075,32.43,-0.63%,2077
+2020/11/13,43.22,43.315,43.195,43.195,32.521,0.28%,1135
+2020/11/16,43.11,43.43,43.11,43.247,32.56,0.12%,3927
+2020/11/17,43.39,43.4,43.181,43.328,32.621,0.19%,1816
+2020/11/18,43.45,43.45,43.36,43.36,32.645,0.07%,1541
+2020/11/19,43,43.295,42.98,43.184,32.512,-0.41%,7986
+2020/11/20,43.415,43.43,43.375,43.375,32.656,0.44%,909
+2020/11/23,43.28,43.34,43.24,43.3,32.6,-0.17%,993
+2020/11/24,43.48,43.75,43.48,43.661,32.871,0.83%,16074
+2020/11/25,43.685,43.85,43.685,43.82,32.991,0.36%,6556
+2020/11/27,43.75,43.86,43.662,43.74,32.931,-0.18%,809
+2020/11/30,43.72,43.72,43.58,43.58,32.811,-0.37%,5697
+2020/12/1,43.681,43.681,43.681,43.681,32.886,0.23%,138
+2020/12/2,43.58,43.82,43.51,43.549,32.787,-0.30%,7119
+2020/12/3,43.416,43.416,43.255,43.352,32.639,-0.45%,1952
+2020/12/4,43.52,43.59,43.52,43.55,32.788,0.46%,2091
+2020/12/7,43.27,43.7,43.27,43.5,32.75,-0.11%,1460
+2020/12/8,43.5,43.5,43.4,43.401,32.676,-0.23%,734
+2020/12/9,43.59,43.59,43.03,43.03,32.396,-0.85%,5704
+2020/12/10,43.935,43.935,43.8,43.916,33.064,2.06%,1016
+2020/12/11,44.05,44.05,43.852,43.852,33.015,-0.15%,1908
+2020/12/14,43.935,43.978,43.935,43.978,33.16,0.29%,310
+2020/12/15,44.21,44.41,44.16,44.285,33.391,0.70%,3993
+2020/12/16,44.31,44.61,44.28,44.499,33.553,0.48%,5852
+2020/12/17,44.937,44.973,44.67,44.973,33.91,1.07%,2694
+2020/12/18,45.21,45.21,45.115,45.137,34.034,0.36%,6638
+2020/12/21,44.973,44.973,44.973,44.973,33.91,-0.36%,214
+2020/12/22,44.66,44.776,44.66,44.776,33.762,-0.44%,268
+2020/12/23,44.877,44.912,44.877,44.912,33.864,0.30%,2192
+2020/12/24,44.92,45.16,44.92,45.034,33.956,0.27%,1654
+2020/12/28,44.85,46.165,44.73,44.73,33.727,-0.68%,4522
+2020/12/29,45.09,45.25,45.003,45.031,33.954,0.67%,1852
+2020/12/30,45.03,45.41,45.03,45.255,34.123,0.50%,15017
+2020/12/31,45.35,45.715,45.35,45.564,34.356,0.68%,641
+2021/1/4,46.35,46.35,45.936,45.94,34.639,0.83%,11878
+2021/1/5,46.498,46.791,46.498,46.791,35.281,1.85%,528
+2021/1/6,46.88,46.88,46.64,46.64,35.167,-0.32%,6949
+2021/1/7,47,47,46.455,46.733,35.237,0.20%,4927
+2021/1/8,46.6,46.6,46.44,46.44,35.016,-0.63%,2177
+2021/1/11,45.71,46.35,45.71,46.222,34.852,-0.47%,20577
+2021/1/12,46.8,47.09,46.7,47,35.439,1.68%,20684
+2021/1/13,47,47.08,46.8,46.861,35.333,-0.30%,5891
+2021/1/14,47.35,47.35,47.217,47.217,35.602,0.76%,2139
+2021/1/15,47.18,47.18,46.797,46.797,35.286,-0.89%,2532
+2021/1/19,46.83,46.83,46.504,46.504,35.064,-0.63%,3462
+2021/1/20,46.55,46.77,46.536,46.615,35.148,0.24%,3987
+2021/1/21,46.85,46.85,46.65,46.69,35.205,0.16%,519
+2021/1/22,46.05,46.05,45.937,45.937,34.637,-1.61%,1544
+2021/1/25,46.16,46.58,46.16,46.555,35.103,1.35%,1980
+2021/1/26,46.74,46.76,46.665,46.665,35.186,0.24%,3091
+2021/1/27,46.79,46.79,46.465,46.465,35.035,-0.43%,755
+2021/1/28,46.39,46.39,46.381,46.381,34.972,-0.18%,21185
+2021/1/29,46.6,46.66,46.327,46.327,34.931,-0.12%,6931
+2021/2/1,47.05,47.295,46.87,47.214,35.6,1.91%,27912
+2021/2/2,47.28,47.4,46.85,46.85,35.326,-0.77%,78970
+2021/2/3,47.36,47.51,47.2,47.3,35.665,0.96%,6886
+2021/2/4,47.35,47.61,47.183,47.527,35.836,0.48%,2793
+2021/2/5,47.87,48.099,47.74,47.74,35.997,0.45%,5888
+2021/2/8,48.41,48.41,48.315,48.315,36.43,1.20%,1174
+2021/2/9,48.2,48.58,48.2,48.43,36.517,0.24%,3566
+2021/2/10,48.66,48.86,48.18,48.303,36.421,-0.26%,9402
+2021/2/11,48.64,48.64,48.31,48.313,36.429,0.02%,7947
+2021/2/12,48.8,48.8,48.589,48.589,36.637,0.57%,1774
+2021/2/16,49,49.22,48.718,49.115,37.033,1.08%,19726
+2021/2/17,50.52,50.52,48.95,49.295,37.169,0.37%,21267
+2021/2/18,49,49.35,49,49.034,36.972,-0.53%,1004
+2021/2/19,49.686,49.686,49.189,49.189,37.089,0.32%,3403
+2021/2/22,49.3,50.15,49.3,50.076,37.758,1.80%,5072
+2021/2/23,50.12,50.21,49.75,50.142,37.808,0.13%,13807
+2021/2/24,50.28,50.72,50.2,50.623,38.171,0.96%,6786
+2021/2/25,50.52,50.52,49.93,50.15,37.814,-0.93%,4857
+2021/2/26,49.81,49.81,49.315,49.315,37.184,-1.67%,3370
+2021/3/1,49.6,49.6,48.81,48.935,36.898,-0.77%,30516
+2021/3/2,49.32,49.59,49.063,49.41,37.256,0.97%,5156
+2021/3/3,49.084,49.2,49.061,49.061,36.992,-0.71%,649
+2021/3/4,49.19,49.25,49,49.075,37.003,0.03%,2269
+2021/3/5,49.45,49.92,49.36,49.92,37.64,1.72%,6043
+2021/3/8,49.36,49.63,49.2,49.2,37.097,-1.44%,7431
+2021/3/9,49.6,49.6,49.35,49.477,37.306,0.56%,3203
+2021/3/10,49.57,49.605,49.381,49.542,37.356,0.13%,5887
+2021/3/11,49.85,49.978,49.67,49.978,37.684,0.88%,2066
+2021/3/12,49.655,49.968,49.655,49.779,37.534,-0.40%,1604
+2021/3/15,50.52,50.52,49.55,49.75,37.512,-0.06%,21505
+2021/3/16,49.43,49.621,49.41,49.621,37.415,-0.26%,1887
+2021/3/17,49.55,49.76,49.463,49.674,37.455,0.11%,1560
+2021/3/18,49.57,49.57,48.24,48.44,36.524,-2.48%,35968
+2021/3/19,49.22,49.22,48.967,48.967,36.922,1.09%,726
+2021/3/22,49.15,49.15,48.98,49.14,37.052,0.35%,3860
+2021/3/23,48.25,48.675,48.122,48.122,36.285,-2.07%,50374
+2021/3/24,48.65,48.95,48.65,48.651,36.684,1.10%,26042
+2021/3/25,48.21,48.21,47.86,48.072,36.247,-1.19%,3155
+2021/3/26,48.9,48.9,48.692,48.692,36.715,1.29%,707
+2021/3/29,48.58,48.68,48.545,48.545,36.604,-0.30%,949
+2021/3/30,48.75,48.75,47.843,47.843,36.074,-1.45%,13655
+2021/3/31,48.03,48.81,48.03,48.415,36.506,1.20%,4263
+2021/4/1,48.75,48.983,48.65,48.746,36.755,0.68%,9276
+2021/4/5,48.46,48.61,48.25,48.269,36.395,-0.98%,27804
+2021/4/6,48.72,48.91,48.685,48.685,36.709,0.86%,2316
+2021/4/7,48.87,48.88,48.41,48.63,36.668,-0.11%,5144
+2021/4/8,49.18,49.32,49.052,49.17,37.075,1.11%,3999
+2021/4/9,49.18,49.23,48.935,48.935,36.898,-0.48%,2716
+2021/4/12,49.19,49.19,48.69,48.723,36.738,-0.43%,5507
+2021/4/13,49.239,49.265,49.2,49.265,37.146,1.11%,755
+2021/4/14,50.03,50.21,49.695,49.907,37.63,1.30%,3262
+2021/4/15,49.95,50.49,49.95,50.375,37.983,0.94%,5831
+2021/4/16,50.58,50.58,50.38,50.455,38.044,0.16%,4595
+2021/4/19,50.69,50.719,50.45,50.559,38.122,0.21%,2969
+2021/4/20,51.05,51.05,50.562,50.615,38.164,0.11%,1659
+2021/4/21,50.83,50.99,50.63,50.74,38.259,0.25%,7375
+2021/4/22,51.08,51.3,50.95,51.13,38.553,0.77%,8899
+2021/4/23,51.37,51.55,51.301,51.386,38.746,0.50%,1194
+2021/4/26,51.504,52.19,51.504,51.987,39.199,1.17%,6171
+2021/4/27,52.2,52.49,52.2,52.325,39.454,0.65%,3807
+2021/4/28,52.25,52.71,52.25,52.305,39.439,-0.04%,14508
+2021/4/29,52.074,52.32,52.074,52.233,39.384,-0.14%,1994
+2021/4/30,52.2,52.384,52.05,52.275,39.416,0.08%,2295
+2021/5/3,52.695,52.859,52.67,52.772,39.791,0.95%,64341
+2021/5/4,53.5,53.5,52.985,53.116,40.05,0.65%,7693
+2021/5/5,53.52,53.52,53.316,53.51,40.347,0.74%,4227
+2021/5/6,53.74,54.1,53.634,54.009,40.723,0.93%,9368
+2021/5/7,54.2,55.55,53.91,54.44,41.048,0.80%,10053
+2021/5/10,55,55,53.9,53.917,40.654,-0.96%,10217
+2021/5/11,53.83,54.64,53.83,54.457,41.061,1.00%,14177
+2021/5/12,54.54,54.8,54.12,54.28,40.928,-0.33%,25680
+2021/5/13,53.78,53.85,53.02,53.19,40.106,-2.01%,9012
+2021/5/14,53.68,53.8,53.21,53.61,40.423,0.79%,6634
+2021/5/17,53.85,54.23,53.85,54.041,40.747,0.80%,28048
+2021/5/18,54.1,54.39,53.774,54.15,40.83,0.20%,13415
+2021/5/19,53.37,53.69,52.73,53.165,40.087,-1.82%,15228
+2021/5/20,53.206,53.206,52.55,52.716,39.748,-0.84%,7173
+2021/5/21,53,53,52.76,52.812,39.821,0.18%,3302
+2021/5/24,52.61,53.4,52.61,53.202,40.115,0.74%,7809
+2021/5/25,53.33,53.33,53.045,53.09,40.031,-0.21%,4904
+2021/5/26,53.2,53.47,52.87,53.111,40.046,0.04%,17808
+2021/5/27,53.31,54.13,53.31,53.99,40.709,1.66%,13987
+2021/5/28,54.35,54.37,54.03,54.12,40.807,0.24%,147453
+2021/6/1,54.85,55.28,54.66,54.94,41.425,1.52%,142823
+2021/6/2,55.25,55.25,54.77,55.17,41.599,0.42%,17542
+2021/6/3,54.96,54.96,54.1,54.461,41.065,-1.29%,13590
+2021/6/4,54.77,55.1,54.712,55.067,41.521,1.11%,5555
+2021/6/7,55.25,55.4,55.045,55.34,41.727,0.50%,15107
+2021/6/8,55.41,55.68,55.41,55.595,41.919,0.46%,3429
+2021/6/9,55.6,55.63,55.09,55.523,41.865,-0.13%,10660
+2021/6/10,55.64,55.76,55.37,55.44,41.802,-0.15%,6802
+2021/6/11,55.66,55.67,55.297,55.61,41.931,0.31%,3232
+2021/6/14,55.02,55.4,54.95,55.238,41.65,-0.67%,29610
+2021/6/15,54.9,54.9,54.42,54.799,41.319,-0.79%,55051
+2021/6/16,54.8,55.01,54.11,54.236,40.894,-1.03%,143312
+2021/6/17,53.7,54.48,52.39,52.431,39.534,-3.33%,108582
+2021/6/18,52.76,53.48,52.75,53.095,40.034,1.27%,8871
+2021/6/21,53,53.74,53,53.56,40.385,0.88%,13483
+2021/6/22,53.69,53.98,53.3,53.84,40.596,0.52%,53756
+2021/6/23,54.19,54.25,54.06,54.06,40.762,0.41%,7591
+2021/6/24,53.74,54.2,53.7,53.76,40.536,-0.55%,4677
+2021/6/25,54.18,54.249,53.76,54.095,40.788,0.62%,5532
+2021/6/28,54.28,54.59,54.1,54.455,41.06,0.67%,6463
+2021/6/29,54.33,54.84,54.06,54.109,40.799,-0.64%,16540
+2021/6/30,54.5,55.465,53.95,55.153,41.586,1.93%,10574
+2021/7/1,55.74,55.74,54.78,54.982,41.457,-0.31%,9439
+2021/7/2,55.06,55.465,54.9,55.01,41.478,0.05%,5179
+2021/7/6,55.47,55.47,53.553,54.25,40.905,-1.38%,13915
+2021/7/7,53.97,53.97,53.5,53.842,40.598,-0.75%,5675
+2021/7/8,53.79,54.07,53.79,53.945,40.675,0.19%,4351
+2021/7/9,54.54,54.569,54.35,54.35,40.981,0.75%,7217
+2021/7/12,54.38,54.87,54.38,54.688,41.236,0.62%,6878
+2021/7/13,54.715,55.19,54.715,54.96,41.441,0.50%,139066
+2021/7/14,55.295,55.479,54.92,55.031,41.494,0.13%,11504
+2021/7/15,55.02,55.21,54.68,54.792,41.314,-0.43%,21589
+2021/7/16,54.75,55.189,54.75,55.036,41.498,0.45%,4341
+2021/7/19,54.3,54.65,53.58,53.69,40.483,-2.45%,15262
+2021/7/20,53.88,54.5,53.88,54.215,40.879,0.98%,10568
+2021/7/21,54.29,55.24,54.29,55.22,41.637,1.85%,38559
+2021/7/22,55.31,55.7,54.87,55.65,41.961,0.78%,13333
+2021/7/23,55.6,55.77,55.44,55.605,41.927,-0.08%,1839
+2021/7/26,55.35,56.27,55.35,56.14,42.33,0.96%,10190
+2021/7/27,56.24,56.24,55.52,55.78,42.059,-0.64%,8216
+2021/7/28,55.875,56.08,55.8,55.92,42.164,0.25%,38704
+2021/7/29,56.31,56.775,56.31,56.745,42.786,1.48%,4054
+2021/7/30,56.44,56.44,55.63,55.63,41.946,-1.96%,9436
+2021/8/2,55.82,56.28,55.46,55.725,42.017,0.17%,61243
+2021/8/3,55.605,56.76,55.41,55.41,41.78,-0.57%,9579
+2021/8/4,55.54,55.68,55.231,55.34,41.727,-0.13%,45815
+2021/8/5,55.67,55.72,55.456,55.456,41.814,0.21%,4634
+2021/8/6,55.36,55.36,55.14,55.14,41.576,-0.57%,9399
+2021/8/9,54.298,54.559,54.217,54.23,40.89,-1.65%,25199
+2021/8/10,54.45,55.21,54.45,54.985,41.46,1.39%,15387
+2021/8/11,54.68,55.62,54.68,55.62,41.938,1.15%,32370
+2021/8/12,55.52,55.78,55.25,55.41,41.78,-0.38%,15499
+2021/8/13,55.83,55.98,55.58,55.61,41.931,0.36%,9950
+2021/8/16,55.5,55.65,55.35,55.53,41.87,-0.14%,5681
+2021/8/17,55.275,55.275,54.866,54.866,41.369,-1.20%,3542
+2021/8/18,54.62,54.759,54.52,54.73,41.267,-0.25%,35903
+2021/8/19,54.18,54.18,53.58,53.81,40.573,-1.68%,14969
+2021/8/20,53.94,53.94,53.132,53.47,40.317,-0.63%,29745
+2021/8/23,54.49,54.589,54.04,54.322,40.96,1.59%,44659
+2021/8/24,54.6,55.3,54.6,55.071,41.524,1.38%,18275
+2021/8/25,55.1,55.56,55.1,55.38,41.757,0.56%,6353
+2021/8/26,55.34,55.54,55.18,55.338,41.726,-0.08%,3492
+2021/8/27,55.47,56.149,55.47,55.915,42.161,1.04%,4273
+2021/8/30,56.21,56.34,55.83,56.34,42.481,0.76%,4478
+2021/8/31,56.11,56.18,55.566,56.18,42.36,-0.28%,9328
+2021/9/1,56.79,56.79,55.77,56.02,42.24,-0.28%,15146
+2021/9/2,56.324,56.56,56.11,56.293,42.445,0.49%,5323
+2021/9/3,56.5,56.78,56.5,56.78,42.813,0.87%,14302
+2021/9/7,56.54,56.54,55.71,56.06,42.27,-1.27%,6274
+2021/9/8,56.315,56.341,56.07,56.07,42.278,0.02%,3978
+2021/9/9,56.17,56.56,55.96,56.107,42.305,0.07%,3552
+2021/9/10,56.315,56.685,56.31,56.488,42.593,0.68%,1834
+2021/9/13,56.82,56.999,56.705,56.821,42.844,0.59%,6808
+2021/9/14,56.9,57.149,56.9,57.12,43.069,0.53%,4545
+2021/9/15,58.08,58.26,57.83,58.07,43.786,1.66%,24332
+2021/9/16,56.81,57.46,56.81,57.311,43.213,-1.31%,4025
+2021/9/17,57.22,57.22,56.65,56.651,42.715,-1.15%,9853
+2021/9/20,56,56.39,55.66,55.87,42.127,-1.38%,27344
+2021/9/21,55.87,56.01,55.475,55.884,42.137,0.03%,5408
+2021/9/22,56.56,56.63,56.141,56.53,42.624,1.16%,6618
+2021/9/23,56.8,57.35,56.8,57.329,43.227,1.41%,6085
+2021/9/24,57.29,57.68,57.12,57.551,43.394,0.39%,5325
+2021/9/27,58.34,58.73,58.265,58.677,44.243,1.96%,3447
+2021/9/28,58.88,58.88,58.031,58.49,44.102,-0.32%,9564
+2021/9/29,58.005,58.185,57.72,57.823,43.599,-1.14%,7346
+2021/9/30,57.9,58.61,57.9,58.42,44.049,1.03%,15939
+2021/10/1,58.6,58.84,58.415,58.697,44.259,0.47%,35131
+2021/10/4,59.13,59.85,59.13,59.544,44.897,1.44%,38899
+2021/10/5,60.01,60.509,60.01,60.369,45.519,1.39%,17884
+2021/10/6,59.71,59.71,59.01,59.261,44.684,-1.84%,25010
+2021/10/7,59.25,59.82,58.92,59.722,45.031,0.78%,31617
+2021/10/8,60,60.25,59.497,59.662,44.986,-0.10%,438090
+2021/10/11,59.96,60.16,59.8,59.85,45.128,0.32%,12354
+2021/10/12,59.94,60.06,59.53,59.628,44.96,-0.37%,27273
+2021/10/13,59.78,60.27,59.64,60.24,45.422,1.03%,10061
+2021/10/14,60.85,60.89,60.602,60.81,45.852,0.95%,21226
+2021/10/15,61,61.087,60.71,60.91,45.927,0.16%,9245
+2021/10/18,60.75,60.75,60.08,60.19,45.384,-1.18%,51718
+2021/10/19,60.11,60.45,59.96,60.4,45.542,0.35%,11188
+2021/10/20,60.28,61.129,60.14,61.109,46.077,1.17%,9202
+2021/10/21,60.11,60.11,59.621,59.91,45.173,-1.96%,15232
+2021/10/22,60.46,60.46,59.65,59.95,45.203,0.07%,60584
+2021/10/25,60.74,61.28,60.72,61.24,46.176,2.15%,45450
+2021/10/26,60.82,61.09,60.585,61.01,46.002,-0.38%,10833
+2021/10/27,60.795,60.795,60.375,60.424,45.56,-0.96%,6957
+2021/10/28,60.16,60.45,60,60.16,45.361,-0.44%,24943
+2021/10/29,59.84,59.94,59.59,59.92,45.18,-0.40%,16099
+2021/11/1,59.67,60.11,59.67,59.72,45.03,-0.33%,13499
+2021/11/2,59.84,60.17,59.84,60,45.241,0.47%,377721
+2021/11/3,59.73,59.73,59.427,59.724,45.032,-0.46%,8220
+2021/11/4,60.241,60.67,59.229,59.39,44.781,-0.56%,8714
+2021/11/5,59.41,59.68,59.06,59.6,44.939,0.35%,6596
+2021/11/8,59.71,59.81,59.51,59.52,44.879,-0.13%,8170
+2021/11/9,59,59.49,58.88,59.43,44.811,-0.15%,10542
+2021/11/10,59.43,59.59,58.97,59.168,44.614,-0.44%,5061
+2021/11/11,59.77,59.79,59.62,59.755,45.056,0.99%,6341
+2021/11/12,59.41,59.77,59.41,59.601,44.94,-0.26%,3028
+2021/11/15,59.28,59.95,59.24,59.793,45.084,0.32%,13782
+2021/11/16,60.01,60.11,59.765,59.765,45.064,-0.05%,3587
+2021/11/17,59.8,59.88,59.31,59.397,44.786,-0.62%,5622
+2021/11/18,59.75,59.84,59.33,59.5,44.864,0.17%,25104
+2021/11/19,59.39,59.53,59.219,59.219,44.652,-0.47%,6369
+2021/11/22,58.99,59.36,58.861,59.114,44.573,-0.18%,12431
+2021/11/23,59.54,60.05,59.43,59.975,45.222,1.46%,12432
+2021/11/24,59.88,60.12,59.88,59.963,45.213,-0.02%,13952
+2021/11/26,58.99,58.99,57.592,57.848,43.618,-3.53%,6399
+2021/11/29,58.17,58.17,57.041,57.198,43.128,-1.12%,12811
+2021/11/30,56.31,56.36,55.49,55.842,42.105,-2.37%,19725
+2021/12/1,56.17,56.17,55.01,55.107,41.551,-1.32%,137014
+2021/12/2,55.36,55.78,55.15,55.46,41.818,0.64%,14406
+2021/12/3,56.16,56.18,55.49,55.592,41.917,0.24%,20582
+2021/12/6,55.29,55.96,55.25,55.94,42.179,0.63%,13485
+2021/12/7,56.12,56.51,56.12,56.289,42.442,0.62%,26331
+2021/12/8,56.54,56.82,56.48,56.725,42.771,0.77%,9192
+2021/12/9,56.24,56.46,56.15,56.228,42.397,-0.88%,15294
+2021/12/10,56.41,56.587,56.121,56.587,42.668,0.64%,9922
+2021/12/13,48.95,48.95,48.385,48.424,42.515,-14.43%,84691
+2021/12/14,48.22,48.33,47.9,48.28,42.389,-0.30%,56140
+2021/12/15,48.15,48.34,47.71,48.34,42.442,0.12%,84613
+2021/12/16,48.49,48.91,48.22,48.76,42.811,0.87%,34260
+2021/12/17,48.6,48.65,48.04,48.069,42.204,-1.42%,32626
+2021/12/20,47.89,48.03,47.39,48.03,42.17,-0.08%,138482
+2021/12/21,48.16,48.84,48.103,48.8,42.846,1.60%,111858
+2021/12/22,49.13,49.61,48.83,49.43,43.399,1.29%,95520
+2021/12/23,49.39,49.55,49.03,49.405,43.377,-0.05%,85587
+2021/12/27,49.44,50.31,49.44,50.01,43.908,1.22%,314807
+2021/12/28,50.04,50.329,49.87,50.011,43.909,0.00%,44868
+2021/12/29,49.71,50.315,49.71,50.072,43.963,0.12%,52860
+2021/12/30,49.95,50.23,49.49,49.619,43.565,-0.90%,96404
+2021/12/31,49.83,49.84,49.48,49.48,43.443,-0.28%,16914
+2022/1/3,49.64,49.95,49.34,49.805,43.729,0.66%,31791
+2022/1/4,49.93,50.52,49.93,50.369,44.223,1.13%,7862
+2022/1/5,50.63,50.8,50.16,50.286,44.15,-0.16%,7673
+2022/1/6,50.5,50.629,50.21,50.47,44.312,0.37%,31214
+2022/1/7,50.555,50.82,50.5,50.667,44.485,0.39%,7327
+2022/1/10,50.8,51.404,50.35,50.574,44.403,-0.18%,37295
+2022/1/11,50.45,51.56,50.45,51.409,45.136,1.65%,19127
+2022/1/12,51.95,52.2,51.8,52.057,45.706,1.26%,38440
+2022/1/13,51.95,51.95,51.23,51.321,45.06,-1.41%,13251
+2022/1/14,51.56,51.9,51.41,51.805,45.484,0.94%,15383
+2022/1/18,52.01,52.14,51.756,52.079,45.725,0.53%,267977
+2022/1/19,52.44,52.55,52.205,52.24,45.866,0.31%,95016
+2022/1/20,52.49,52.73,52.18,52.259,45.883,0.04%,26908
+2022/1/21,52.61,52.61,52.1,52.371,45.981,0.21%,19308
+2022/1/24,52.11,52.19,51.545,52.069,45.716,-0.58%,45514
+2022/1/25,52.28,52.6,52.03,52.397,46.004,0.63%,321673
+2022/1/26,52.9,53.09,52.646,52.68,46.252,0.54%,19433
+2022/1/27,52.938,52.98,52.48,52.61,46.191,-0.13%,157726
+2022/1/28,53.55,53.55,52.97,53.193,46.703,1.11%,44086
+2022/1/31,53.74,53.74,53.13,53.34,46.832,0.28%,96197
+2022/2/1,53.66,53.99,53.34,53.958,47.375,1.16%,130417
+2022/2/2,54.73,54.73,54.18,54.556,47.899,1.11%,77747
+2022/2/3,53.89,54.428,53.869,54.3,47.675,-0.47%,19585
+2022/2/4,54.46,54.677,54.22,54.257,47.637,-0.08%,15451
+2022/2/7,54.23,54.39,53.95,54.207,47.593,-0.09%,35282
+2022/2/8,54.15,54.18,53.71,54.13,47.526,-0.14%,106149
+2022/2/9,54.11,54.45,53.9,54.16,47.552,0.06%,44872
+2022/2/10,54.52,54.91,53.89,54.145,47.538,-0.03%,26967
+2022/2/11,54.18,54.92,54.014,54.864,48.17,1.33%,56770
+2022/2/14,54.76,55.26,54.581,55.11,48.386,0.45%,75673
+2022/2/15,54.71,54.73,54.13,54.73,48.052,-0.69%,66240
+2022/2/16,55.11,55.5,54.889,55.04,48.325,0.57%,55278
+2022/2/17,55.06,55.52,55.06,55.302,48.555,0.48%,22339
+2022/2/18,55.36,55.73,55.197,55.35,48.597,0.09%,35274
+2022/2/22,55.99,56.47,55.93,56.31,49.44,1.73%,92393
+2022/2/23,56.46,56.9,56.31,56.73,49.808,0.75%,209962
+2022/2/24,62.4,64.26,56.46,56.72,49.8,-0.02%,142658
+2022/2/25,56.02,56.1,55.306,55.713,48.916,-1.78%,50937
+2022/2/28,56.74,56.928,56.432,56.83,49.896,2.00%,56263
+2022/3/1,58.24,59.06,58.19,59.06,51.854,3.92%,50816
+2022/3/2,60.16,60.65,59.37,60.45,53.075,2.35%,83552
+2022/3/3,60.53,61.26,60.257,60.76,53.347,0.51%,208168
+2022/3/4,62.13,62.63,61.49,62.473,54.851,2.82%,254798
+2022/3/7,63.6,65.99,63.365,64.82,56.911,3.76%,85081
+2022/3/8,65.3,65.8,63.77,65.25,57.289,0.66%,195757
+2022/3/9,62.95,62.968,60,61.53,54.023,-5.70%,115082
+2022/3/10,62.2,62.2,60.5,61.07,53.619,-0.75%,65058
+2022/3/11,60.96,62.12,60.371,61.67,54.146,0.98%,81483
+2022/3/14,60.49,60.49,59.69,59.69,52.407,-3.21%,291082
+2022/3/15,58.9,59.447,58.04,59.02,51.819,-1.12%,49754
+2022/3/16,59.55,59.61,58.21,58.26,51.152,-1.29%,201101
+2022/3/17,59.95,60.74,59.95,60.56,53.171,3.95%,37535
+2022/3/18,60.52,60.66,59.902,60.13,52.794,-0.71%,42163
+2022/3/21,61.4,62.28,61.38,62.26,54.664,3.54%,55151
+2022/3/22,61.97,61.97,61.346,61.75,54.216,-0.82%,56733
+2022/3/23,63.06,63.47,62.91,63.1,55.401,2.19%,80308
+2022/3/24,63.79,63.909,63.32,63.46,55.717,0.57%,41721
+2022/3/25,63.34,63.848,63.1,63.51,55.761,0.08%,45928
+2022/3/28,62.28,62.49,61.4,61.58,54.067,-3.04%,32959
+2022/3/29,60.4,61.198,59.998,61.09,53.636,-0.80%,36211
+2022/3/30,62.11,62.485,61.97,62.21,54.62,1.83%,152637
+2022/3/31,62.03,62.455,61.18,61.35,53.865,-1.38%,82702
+2022/4/1,61.38,61.749,61.2,61.55,54.04,0.33%,47079
+2022/4/4,62.18,62.44,61.94,62.25,54.655,1.14%,158936
+2022/4/5,62.93,63.158,62.157,62.23,54.637,-0.03%,30764
+2022/4/6,62.86,63.04,61.69,61.83,54.286,-0.64%,19250
+2022/4/7,61.94,62.36,61.53,62.33,54.725,0.81%,88991
+2022/4/8,62.92,62.92,62.31,62.84,55.173,0.82%,25825
+2022/4/11,62.78,62.89,62.44,62.89,55.217,0.08%,45811
+2022/4/12,63.99,64.318,63.58,64.05,56.235,1.84%,71482
+2022/4/13,64.36,65.139,64.095,65.02,57.087,1.51%,84847
+2022/4/14,65.45,65.64,64.633,65.56,57.561,0.83%,51698
+2022/4/18,66.35,67.19,66.25,66.526,58.409,1.47%,87299
+2022/4/19,65.17,65.34,64.62,64.86,56.946,-2.50%,70581
+2022/4/20,64.87,65.488,64.28,64.73,56.832,-0.20%,59087
+2022/4/21,65.04,65.1,64.45,64.73,56.832,0.00%,70887
+2022/4/22,64.41,64.472,63.38,63.48,55.735,-1.93%,88115
+2022/4/25,62.23,63.265,62.067,63.265,55.546,-0.34%,28629
+2022/4/26,63.48,63.74,62.92,63.45,55.709,0.29%,27018
+2022/4/27,63.53,64.25,63.42,64.07,56.253,0.98%,18955
+2022/4/28,63.8,64.8,63.48,63.82,56.033,-0.39%,25463
+2022/4/29,64.17,64.27,63.33,63.4,55.665,-0.66%,112998
+2022/5/2,62.97,63.67,62.52,63.67,55.902,0.43%,37311
+2022/5/3,63.83,64.435,63.372,63.47,55.726,-0.31%,46931
+2022/5/4,64.54,65.34,64.32,65.304,57.336,2.89%,264829
+2022/5/5,65.56,65.56,64.53,65.21,57.254,-0.14%,42345
+2022/5/6,64.99,65.002,64.212,64.55,56.674,-1.01%,36394
+2022/5/9,63.11,64.09,61.41,61.54,54.032,-4.66%,80321
+2022/5/10,61.61,62.165,61.134,61.5,53.996,-0.06%,45098
+2022/5/11,62.77,63.19,62.58,63.03,55.34,2.49%,34401
+2022/5/12,62.47,63.11,62.25,63.11,55.41,0.13%,21806
+2022/5/13,63.29,63.54,62.775,63.49,55.744,0.60%,27549
+2022/5/16,64.18,64.77,64.115,64.76,56.859,2.00%,30896
+2022/5/17,65.06,65.25,64.76,64.82,56.911,0.09%,25063
+2022/5/18,64.7,64.794,62.002,63.8,56.016,-1.57%,220072
+2022/5/19,63.62,64.71,63.62,64.21,56.376,0.64%,88236
+2022/5/20,64.2,64.42,63.93,64.24,56.402,0.05%,110519
+2022/5/23,64.45,65.39,64.419,65.35,57.377,1.73%,70947
+2022/5/24,65.22,65.239,64.87,65.16,57.21,-0.29%,33817
+2022/5/25,65.2,65.42,65.06,65.38,57.403,0.34%,27375
+2022/5/26,65.3,66.33,65.26,65.62,57.614,0.37%,197624
+2022/5/27,65.28,66.09,65.236,66.09,58.026,0.72%,27677
+2022/5/31,66.39,66.43,64.64,64.89,56.973,-1.82%,188410
+2022/6/1,65.49,65.726,65.13,65.58,57.579,1.06%,65670
+2022/6/2,66.22,66.499,65.67,66.36,58.263,1.19%,30412
+2022/6/3,65.74,66.5,65.74,66.35,58.255,-0.02%,26865
+2022/6/6,67.12,67.45,66.96,67.39,59.168,1.57%,27732
+2022/6/7,67.13,67.65,66.98,67.63,59.379,0.36%,117750
+2022/6/8,67.79,68.21,67.086,67.3,59.089,-0.49%,39712
+2022/6/9,66.33,67.73,66.1,67.37,59.15,0.10%,36496
+2022/6/10,66.76,67.03,66.42,66.91,58.746,-0.68%,32586
+2022/6/13,66.34,66.34,65,65.91,57.868,-1.49%,37874
+2022/6/14,65.34,65.34,63.892,64.24,56.402,-2.53%,76893
+2022/6/15,64.62,64.79,64.15,64.32,56.472,0.12%,63210
+2022/6/16,64.61,64.724,64.16,64.41,56.551,0.14%,64751
+2022/6/17,64.18,64.18,62.54,62.93,55.252,-2.30%,47858
+2022/6/21,62.73,63.09,62.27,62.48,54.857,-0.72%,68974
+2022/6/22,61.13,61.91,60.99,61.34,53.856,-1.82%,234159
+2022/6/23,61.14,61.152,59.65,59.83,52.53,-2.46%,64767
+2022/6/24,59.79,60.385,59.31,59.8,52.504,-0.05%,262115
+2022/6/27,59.82,60.295,59.4,60.1,52.767,0.50%,69796
+2022/6/28,60.56,60.88,60.528,60.618,53.222,0.86%,78291
+2022/6/29,61.33,61.482,60.28,60.28,52.925,-0.56%,64719
+2022/6/30,60.57,60.57,58.084,58.24,51.134,-3.38%,133591
+2022/7/1,58.42,58.42,57.83,57.85,50.792,-0.67%,218037
+2022/7/5,57.06,57.06,55.08,55.32,48.57,-4.37%,72533
+2022/7/6,55.35,55.55,54.4,54.91,48.21,-0.74%,275910
+2022/7/7,56.23,57.08,56.2,56.57,49.668,3.02%,29913
+2022/7/8,57.11,57.58,56.885,57.35,50.353,1.38%,32603
+2022/7/11,57.8,57.8,57.14,57.299,50.308,-0.09%,71250
+2022/7/12,56.36,56.43,55.15,55.15,48.421,-3.75%,48839
+2022/7/13,55.38,56.225,55.38,55.64,48.851,0.89%,56154
+2022/7/14,55.02,55.31,54.31,55.145,48.417,-0.89%,20987
+2022/7/15,55.35,55.87,55.045,55.72,48.922,1.04%,161254
+2022/7/18,57.21,57.513,56.95,57,50.045,2.30%,27848
+2022/7/19,56.55,57.114,55.41,56.92,49.975,-0.14%,139120
+2022/7/20,57.17,57.375,56.801,57.29,50.3,0.65%,53988
+2022/7/21,56.45,56.84,56.4,56.71,49.791,-1.01%,97368
+2022/7/22,56.59,57.169,56.438,56.53,49.633,-0.32%,32338
+2022/7/25,56.93,57.36,56.699,57.22,50.239,1.22%,56936
+2022/7/26,58.33,58.33,57.37,57.608,50.58,0.68%,31409
+2022/7/27,57.93,58.564,57.7,58.502,51.364,1.55%,19690
+2022/7/28,58.95,59.092,58.502,58.78,51.608,0.48%,25155
+2022/7/29,59.44,59.7,59,59.19,51.968,0.70%,35642
+2022/8/1,58.01,58.346,57.598,58.29,51.178,-1.52%,30227
+2022/8/2,57.77,57.969,57.15,57.15,50.177,-1.96%,29016
+2022/8/3,57.54,57.62,56.84,57.44,50.432,0.51%,22027
+2022/8/4,57.23,57.645,57.19,57.503,50.487,0.11%,11120
+2022/8/5,56.89,57.842,56.89,57.13,50.16,-0.65%,61094
+2022/8/8,56.94,57.446,56.94,57.34,50.344,0.37%,32828
+2022/8/9,58.02,58.07,57.672,57.73,50.686,0.68%,70765
+2022/8/10,58.08,58.735,57.891,58.53,51.389,1.39%,14503
+2022/8/11,59.39,59.939,59.23,59.71,52.425,2.02%,275498
+2022/8/12,59.6,59.92,59.41,59.92,52.609,0.35%,31872
+2022/8/15,58.41,59.237,58.26,59,51.801,-1.54%,18936
+2022/8/16,59.38,59.54,58.69,58.9,51.714,-0.17%,19968
+2022/8/17,59.02,59.06,58.5,58.75,51.582,-0.25%,27934
+2022/8/18,59.01,59.19,58.615,59.03,51.828,0.48%,24240
+2022/8/19,58.9,59.32,58.708,59.16,51.942,0.22%,11239
+2022/8/22,59.33,59.89,58.907,59.89,52.583,1.23%,33957
+2022/8/23,60.2,60.75,60.103,60.34,52.978,0.75%,30541
+2022/8/24,60.32,60.64,60.12,60.54,53.154,0.33%,13874
+2022/8/25,60.74,60.82,60.29,60.29,52.934,-0.41%,12321
+2022/8/26,60.68,60.82,60.335,60.42,53.048,0.22%,13070
+2022/8/29,60.2,60.8,60.2,60.66,53.259,0.40%,138794
+2022/8/30,59.89,59.89,59.42,59.75,52.46,-1.50%,28557
+2022/8/31,59.28,59.568,59.032,59.16,51.942,-0.99%,28216
+2022/9/1,59,59.14,58.09,58.2,51.099,-1.62%,10272
+2022/9/2,58.63,58.63,58.12,58.27,51.161,0.12%,15700
+2022/9/6,58.018,58.205,57.421,57.44,50.432,-1.42%,34658
+2022/9/7,57.03,57.28,56.64,56.64,49.729,-1.39%,124309
+2022/9/8,57.1,57.182,56.67,57.14,50.168,0.88%,14023
+2022/9/9,57.69,58.32,57.65,58.223,51.119,1.90%,19718
+2022/9/12,58.74,59.359,58.61,59.289,52.055,1.83%,18105
+2022/9/13,58.88,59.19,58.676,58.965,51.771,-0.55%,16239
+2022/9/14,59.34,59.59,59.15,59.5,52.24,0.91%,211721
+2022/9/15,58.38,58.38,57.7,57.74,50.695,-2.96%,22173
+2022/9/16,57.62,57.78,57.308,57.559,50.536,-0.31%,20505
+2022/9/19,56.83,57.699,56.83,57.699,50.659,0.24%,26965
+2022/9/20,57.5,57.76,57.331,57.65,50.616,-0.08%,20139
+2022/9/21,58.08,58.116,57.26,57.392,50.39,-0.45%,25820
+2022/9/22,57.79,57.87,57.039,57.267,50.28,-0.22%,14478
+2022/9/23,55.69,55.69,55.309,55.555,48.777,-2.99%,272272
+2022/9/26,55.24,55.58,54.44,54.52,47.868,-1.86%,172917
+2022/9/27,55.01,55.17,54.58,54.64,47.973,0.22%,309209
+2022/9/28,54.73,55.791,54.73,55.728,48.929,1.99%,81151
+2022/9/29,55.62,55.76,55.18,55.658,48.867,-0.13%,19848
+2022/9/30,55.41,55.81,54.99,55.016,48.303,-1.15%,59717
+2022/10/3,55.67,55.98,55.495,55.957,49.13,1.71%,46956
+2022/10/4,56.81,57.26,56.77,57.15,50.177,2.13%,77110
+2022/10/5,57.16,57.879,56.96,57.826,50.771,1.18%,29590
+2022/10/6,57.58,57.767,57.465,57.722,50.68,-0.18%,13897
+2022/10/7,57.56,58.099,57.514,57.728,50.685,0.01%,19830
+2022/10/10,58.07,58.625,57.44,57.487,50.473,-0.42%,13055
+2022/10/11,57.19,57.39,56.924,57.015,50.059,-0.82%,10972
+2022/10/12,57.07,57.114,56.79,56.995,50.041,-0.04%,16436
+2022/10/13,56.5,57.648,56.4,57.5,50.484,0.89%,14752
+2022/10/14,57.15,57.2,56.349,56.435,49.549,-1.85%,17700
+2022/10/17,56.48,56.59,56.095,56.095,49.251,-0.60%,13318
+2022/10/18,56.06,56.06,55.49,55.562,48.783,-0.95%,12854
+2022/10/19,55.23,55.46,55.14,55.301,48.554,-0.47%,119013
+2022/10/20,55.56,55.91,55.347,55.437,48.673,0.25%,55964
+2022/10/21,54.9,55.578,54.9,55.564,48.785,0.23%,18394
+2022/10/24,55.46,55.8,55.46,55.65,48.86,0.15%,28869
+2022/10/25,55.59,56.2,55.59,56.18,49.326,0.95%,27484
+2022/10/26,56.35,56.869,56.24,56.784,49.856,1.08%,33015
+2022/10/27,56.74,56.76,56.213,56.389,49.509,-0.70%,29814
+2022/10/28,55.77,55.92,55.4,55.84,49.027,-0.97%,30485
+2022/10/31,56,56.25,55.849,56.142,49.292,0.54%,188371
+2022/11/1,56.64,56.67,56.35,56.652,49.74,0.91%,14063
+2022/11/2,56.69,57.71,56.67,56.945,49.997,0.52%,45634
+2022/11/3,56.4,56.799,56.25,56.4,49.519,-0.96%,17536
+2022/11/4,57.9,58.59,57.843,58.59,51.441,3.88%,23745
+2022/11/7,58.64,58.89,58.3,58.32,51.204,-0.46%,16822
+2022/11/8,58.13,58.35,57.526,57.77,50.722,-0.94%,39732
+2022/11/9,57.21,57.3,56.72,56.87,49.931,-1.56%,88597
+2022/11/10,57.25,57.623,57.11,57.44,50.432,1.00%,98373
+2022/11/11,58.47,58.667,57.95,58.3,51.187,1.50%,29627
+2022/11/14,58.31,58.653,57.92,58,50.923,-0.51%,65984
+2022/11/15,57.95,58.8,57.645,58.49,51.354,0.84%,113581
+2022/11/16,57.68,57.969,57.5,57.93,50.862,-0.96%,53569
+2022/11/17,57.57,57.57,57.018,57.29,50.3,-1.10%,30843
+2022/11/18,56.6,57.25,56.59,57.146,50.174,-0.25%,37384
+2022/11/21,56.72,57.44,56.32,57.34,50.344,0.34%,152540
+2022/11/22,57.72,58.1,57.55,57.955,50.884,1.07%,36296
+2022/11/23,57.97,58.1,57.688,57.88,50.818,-0.13%,38819
+2022/11/25,57.98,58.07,57.477,57.477,50.465,-0.70%,71291
+2022/11/28,56.85,57.39,56.71,57.2,50.221,-0.48%,30137
+2022/11/29,57.69,57.955,57.477,57.77,50.722,1.00%,102091
+2022/11/30,58.39,58.485,57.939,58.38,51.257,1.06%,199271
+2022/12/1,58.92,58.92,58.08,58.24,51.134,-0.24%,73861
+2022/12/2,57.67,57.985,57.34,57.45,50.441,-1.36%,23933
+2022/12/5,57.28,57.4,55.86,56.03,49.194,-2.47%,236253
+2022/12/6,56.04,56.25,55.205,55.39,48.632,-1.14%,40414
+2022/12/7,55.75,56.655,55.32,55.89,49.071,0.90%,140908
+2022/12/8,56.41,56.41,55.718,55.995,49.163,0.19%,112805
+2022/12/9,56.35,56.65,55.82,56.29,49.422,0.53%,75906
+2022/12/12,56.66,56.939,56.57,56.77,49.844,0.85%,74641
+2022/12/13,55.5,56.01,55.355,55.46,50.6,-2.31%,198886
+2022/12/14,55.66,55.66,55.01,55.33,50.482,-0.23%,222081
+2022/12/15,55.26,55.3,54.54,54.96,50.144,-0.67%,264271
+2022/12/16,54.37,54.669,54.316,54.51,49.734,-0.82%,171990
+2022/12/19,53.98,54.11,53.676,53.92,49.195,-1.08%,103782
+2022/12/20,53.84,54.25,53.747,54.1,49.359,0.33%,108286
+2022/12/21,54.53,54.69,54.42,54.68,49.889,1.07%,140068
+2022/12/22,54.27,54.288,53.51,53.73,49.022,-1.74%,129714
+2022/12/23,53.97,54.99,53.54,54.42,49.651,1.28%,371795
+2022/12/27,56.72,56.72,54.573,54.85,50.044,0.79%,370451
+2022/12/28,54.27,54.4,53.88,54.36,49.597,-0.89%,131770
+2022/12/29,54.02,54.31,53.86,54.18,49.432,-0.33%,49534
+2022/12/30,54.16,54.56,54.09,54.51,49.734,0.61%,227915
+2023/1/3,54.37,54.37,53.23,53.32,48.648,-2.18%,122037
+2023/1/4,53.14,53.14,52.51,52.637,48.024,-1.28%,31767
+2023/1/5,52.3,52.3,51.907,52.03,47.471,-1.15%,29131
+2023/1/6,52.45,52.681,52.44,52.51,47.909,0.92%,29637
+2023/1/9,53.13,53.395,52.91,52.94,48.302,0.82%,87124
+2023/1/10,52.9,52.95,52.64,52.76,48.137,-0.34%,81015
+2023/1/11,53.06,53.21,52.67,53.01,48.365,0.47%,405872
+2023/1/12,53.77,53.964,53.36,53.67,48.967,1.25%,165606
+2023/1/13,53.71,54.09,53.7,53.96,49.232,0.54%,241740
+2023/1/17,54.08,54.4,54,54.24,49.487,0.52%,165912
+2023/1/18,54.64,54.64,53.76,53.88,49.159,-0.66%,153055
+2023/1/19,54.08,54.275,53.925,54.06,49.323,0.33%,158356
+2023/1/20,54.3,54.32,54.11,54.11,49.369,0.09%,33844
+2023/1/23,54.2,54.48,54.004,54.48,49.706,0.68%,45952
+2023/1/24,54.41,54.463,54.09,54.12,49.378,-0.66%,48554
+2023/1/25,54.12,54.19,53.87,54.15,49.405,0.06%,34470
+2023/1/26,54.26,54.387,53.975,54.36,49.597,0.39%,42303
+2023/1/27,54.44,54.44,53.79,53.88,49.159,-0.88%,54102
+2023/1/30,53.62,53.88,53.39,53.54,48.849,-0.63%,232918
+2023/1/31,53.41,54.25,53.4,54.14,49.396,1.12%,63636
+2023/2/1,53.86,54.05,52.864,53.41,48.73,-1.35%,125905
+2023/2/2,53.56,53.67,52.65,52.91,48.274,-0.94%,43443
+2023/2/3,52.7,52.81,51.81,51.84,47.298,-2.02%,98181
+2023/2/6,52,52,51.33,51.99,47.434,0.29%,228810
+2023/2/7,51.93,52.64,51.93,52.601,47.992,1.18%,28153
+2023/2/8,52.6,52.69,52.2,52.54,47.936,-0.12%,31761
+2023/2/9,52.53,52.53,52.12,52.32,47.735,-0.42%,106721
+2023/2/10,52.52,52.76,52.42,52.68,48.064,0.69%,89586
+2023/2/13,52.52,52.67,52.35,52.53,47.927,-0.28%,97568
+2023/2/14,52.33,52.848,52.33,52.68,48.064,0.29%,34232
+2023/2/15,52.3,52.3,51.92,52.09,47.526,-1.12%,24530
+2023/2/16,52.06,52.32,52.05,52.17,47.599,0.15%,58082
+2023/2/17,51.63,51.93,51.445,51.86,47.316,-0.59%,22925
+2023/2/21,52.2,52.27,51.897,51.97,47.416,0.21%,24982
+2023/2/22,52,52,51.56,51.56,47.042,-0.79%,28721
+2023/2/23,51.78,51.82,51.45,51.7,47.17,0.27%,22222
+2023/2/24,51.2,51.47,51.02,51.37,46.869,-0.64%,61666
+2023/2/27,51.64,51.64,51.421,51.57,47.051,0.39%,23164
+2023/2/28,51.75,51.75,51.51,51.58,47.06,0.02%,38698
+2023/3/1,51.75,52.29,51.75,52.29,47.708,1.38%,19340
+2023/3/2,52.13,52.175,51.89,52.084,47.52,-0.39%,15892
+2023/3/3,52.1,52.78,52.1,52.72,48.1,1.22%,92068
+2023/3/6,52.17,52.4,52.09,52.346,47.759,-0.71%,41891
+2023/3/7,52.02,52.039,51.45,51.555,47.038,-1.51%,27282
+2023/3/8,51.44,51.52,51.17,51.229,46.74,-0.63%,19746
+2023/3/9,51.45,51.49,50.7,50.71,46.267,-1.01%,20914
+2023/3/10,50.87,51.07,50.77,51,46.531,0.57%,33217
+2023/3/13,50.73,51.51,50.73,51.28,46.787,0.55%,20377
+2023/3/14,51.2,51.3,50.75,50.82,46.367,-0.90%,199661
+2023/3/15,50.26,50.47,49.721,50.03,45.646,-1.55%,76697
+2023/3/16,49.91,50.21,49.66,50.19,45.792,0.32%,46279
+2023/3/17,50.11,50.24,49.799,50.1,45.71,-0.18%,22434
+2023/3/20,49.97,50.179,49.8,50.15,45.756,0.10%,36168
+2023/3/21,50.18,50.29,49.89,50.158,45.763,0.02%,23811
+2023/3/22,50.12,50.348,49.89,50.15,45.756,-0.02%,14340
+2023/3/23,50.4,50.43,49.97,50.05,45.664,-0.20%,32813
+2023/3/24,50.16,50.429,50.08,50.39,45.975,0.68%,19426
+2023/3/27,50.29,50.9,50.29,50.89,46.431,0.99%,28769
+2023/3/28,50.75,51.18,50.75,51.14,46.659,0.49%,38751
+2023/3/29,51.07,51.33,50.9,50.99,46.522,-0.29%,42468
+2023/3/30,51.12,51.18,50.87,51.17,46.686,0.35%,47996
+2023/3/31,51.15,51.599,51.15,51.52,47.006,0.68%,287123
+2023/4/3,52.07,52.24,51.81,51.91,47.361,0.76%,143243
+2023/4/4,51.96,52.01,51.735,51.92,47.371,0.02%,157597
+2023/4/5,51.96,52,51.86,51.97,47.416,0.10%,14051
+2023/4/6,51.8,51.87,51.66,51.75,47.215,-0.42%,13370
+2023/4/10,51.94,51.94,51.726,51.77,47.234,0.04%,21152
+2023/4/11,51.94,52.2,51.94,52.17,47.599,0.77%,16115
+2023/4/12,52.22,52.353,52.129,52.32,47.735,0.29%,54663
+2023/4/13,52.63,52.645,52.36,52.42,47.827,0.19%,17144
+2023/4/14,52.46,52.58,52.1,52.45,47.854,0.06%,217001
+2023/4/17,52.65,52.65,52.321,52.49,47.891,0.08%,34025
+2023/4/18,52.65,52.98,52.57,52.9,48.265,0.78%,19591
+2023/4/19,52.38,52.53,52.16,52.3,47.717,-1.13%,20318
+2023/4/20,51.85,52.03,51.735,51.87,47.325,-0.82%,18212
+2023/4/21,51.9,51.9,51.43,51.61,47.088,-0.50%,29983
+2023/4/24,51.41,51.89,51.41,51.8,47.261,0.37%,32522
+2023/4/25,51.38,51.41,51,51.17,46.686,-1.22%,18144
+2023/4/26,51.12,51.16,50.6,50.71,46.267,-0.90%,699589
+2023/4/27,50.63,50.78,50.42,50.706,46.263,-0.01%,20627
+2023/4/28,50.61,51.09,50.53,51.09,46.613,0.76%,33138
+2023/5/1,51.06,51.148,50.53,50.73,46.285,-0.70%,17201
+2023/5/2,50.43,50.43,50.023,50.12,45.728,-1.20%,26460
+2023/5/3,49.73,49.915,49.625,49.798,45.435,-0.64%,18852
+2023/5/4,49.75,50.1,49.67,49.95,45.573,0.31%,34786
+2023/5/5,50.16,50.58,50.16,50.57,46.139,1.24%,22075
+2023/5/8,50.89,50.94,50.73,50.81,46.358,0.47%,17293
+2023/5/9,50,50.86,49.735,50.83,46.376,0.04%,18480
+2023/5/10,50.57,50.57,50.318,50.41,45.993,-0.83%,46885
+2023/5/11,49.82,49.91,49.53,49.6,45.254,-1.61%,67893
+2023/5/12,49.8,49.82,49.45,49.57,45.226,-0.06%,9866
+2023/5/15,50,50.21,49.97,50.035,45.651,0.94%,31312
+2023/5/16,49.99,50.13,49.49,49.53,45.19,-1.01%,20435
+2023/5/17,49.78,49.85,49.436,49.71,45.354,0.36%,29496
+2023/5/18,49.29,49.6,49.19,49.6,45.254,-0.22%,68784
+2023/5/19,49.9,50.027,49.59,49.67,45.318,0.14%,18375
+2023/5/22,49.41,49.54,49.29,49.38,45.053,-0.58%,120145
+2023/5/23,49.45,49.548,49.34,49.36,45.035,-0.04%,131429
+2023/5/24,49.53,49.56,49.185,49.38,45.053,0.04%,18156
+2023/5/25,48.97,49.014,48,48.68,44.414,-1.42%,119599
+2023/5/26,49.11,49.27,49.028,49.26,44.944,1.19%,66956
+2023/5/30,48.79,48.79,48.214,48.365,44.127,-1.82%,24202
+2023/5/31,48.14,48.393,48.08,48.08,43.867,-0.59%,51100
+2023/6/1,48.33,48.925,48.33,48.81,44.533,1.52%,33011
+2023/6/2,49.18,49.26,48.93,49.15,44.843,0.70%,64661
+2023/6/5,49.4,49.44,49.13,49.13,44.825,-0.04%,70313
+2023/6/6,49.02,49.42,49.02,49.27,44.953,0.28%,16323
+2023/6/7,49.53,49.61,49.21,49.32,44.998,0.10%,15650
+2023/6/8,49.44,49.68,49.146,49.575,45.231,0.52%,13603
+2023/6/9,49.47,49.73,49.36,49.42,45.09,-0.31%,38413
+2023/6/12,49.03,49.15,48.92,48.97,44.679,-0.91%,38154
+2023/6/13,49.51,49.663,49.43,49.52,45.181,1.12%,33509
+2023/6/14,49.69,49.83,49.48,49.6,45.254,0.16%,19932
+2023/6/15,49.92,50.63,49.92,50.63,46.194,2.08%,43389
+2023/6/16,50.86,51.28,50.86,51.22,46.732,1.17%,24753
+2023/6/20,50.63,50.76,50.418,50.68,46.239,-1.05%,89204
+2023/6/21,50.59,51.15,50.59,51.07,46.595,0.77%,414115
+2023/6/22,50.43,50.654,50.195,50.38,45.965,-1.35%,36495
+2023/6/23,49.67,49.93,49.67,49.87,45.5,-1.01%,31256
+2023/6/26,49.94,50.21,49.86,49.87,45.5,0.00%,35697
+2023/6/27,49.66,49.68,49.311,49.36,45.035,-1.02%,18849
+2023/6/28,49,49.187,48.84,48.94,44.652,-0.85%,19710
+2023/6/29,48.8,49.065,48.8,49,44.706,0.12%,18781
+2023/6/30,49.26,49.75,49.25,49.51,45.172,1.04%,84469
+2023/7/3,49.73,49.887,49.65,49.661,45.309,0.30%,12446
+2023/7/5,50.05,50.07,49.76,49.854,45.486,0.39%,42618
+2023/7/6,49.83,49.92,49.47,49.742,45.383,-0.22%,12640
+2023/7/7,49.64,50.047,49.64,49.886,45.515,0.29%,10854
+2023/7/10,49.99,50.15,49.961,50.044,45.659,0.32%,14870
+2023/7/11,50.24,50.49,50.18,50.44,46.02,0.79%,15649
+2023/7/12,50.91,51,50.604,50.64,46.203,0.40%,24704
+2023/7/13,50.81,51.33,50.81,51.27,46.777,1.24%,210260
+2023/7/14,51.27,51.31,51.124,51.24,46.75,-0.06%,18425
+2023/7/17,50.97,50.985,50.75,50.75,46.303,-0.96%,65554
+2023/7/18,50.97,51.439,50.97,51.29,46.796,1.06%,75295
+2023/7/19,51.74,51.84,51.486,51.6,47.079,0.60%,25228
+2023/7/20,52.04,52.04,51.69,51.8,47.261,0.39%,26479
+2023/7/21,51.6,51.892,51.6,51.82,47.279,0.04%,13007
+2023/7/24,52.23,52.732,52.22,52.585,47.977,1.48%,80493
+2023/7/25,52.47,52.97,52.47,52.88,48.246,0.56%,71021
+2023/7/26,52.73,52.755,52.57,52.72,48.1,-0.30%,31297
+2023/7/27,52.51,52.51,52.19,52.2,47.626,-0.99%,421714
+2023/7/28,52.28,52.54,52.19,52.41,47.818,0.40%,112509
+2023/7/31,52.48,52.62,52.32,52.551,47.946,0.27%,28735
+2023/8/1,52.21,52.354,52.04,52.24,47.662,-0.59%,18095
+2023/8/2,52.03,52.03,51.447,51.58,47.06,-1.26%,30835
+2023/8/3,51.61,51.79,51.51,51.7,47.17,0.23%,16039
+2023/8/4,51.81,51.99,51.69,51.8,47.261,0.19%,16004
+2023/8/7,51.93,51.93,51.65,51.8,47.261,0.00%,18085
+2023/8/8,51.19,51.781,51.1,51.7,47.17,-0.19%,13325
+2023/8/9,51.97,52.08,51.82,51.95,47.398,0.48%,34658
+2023/8/10,52.02,52.09,51.719,51.83,47.288,-0.23%,13325
+2023/8/11,51.636,51.84,51.59,51.7,47.17,-0.25%,13376
+2023/8/14,51.37,51.5,51.271,51.43,46.923,-0.52%,15424
+2023/8/15,51.18,51.18,50.85,50.88,46.422,-1.07%,17184
+2023/8/16,51.07,51.16,50.719,50.719,46.275,-0.32%,19879
+2023/8/17,51.145,51.152,50.85,50.85,46.394,0.26%,27253
+2023/8/18,50.92,51.269,50.92,51.2,46.714,0.69%,9282
+2023/8/21,51.59,51.59,51.13,51.19,46.704,-0.02%,50177
+2023/8/22,51.36,51.36,51.076,51.14,46.659,-0.10%,21932
+2023/8/23,51.2,51.607,51.2,51.41,46.905,0.53%,14147
+2023/8/24,51.22,51.638,51.21,51.5,46.987,0.18%,8758
+2023/8/25,51.73,51.98,51.56,51.92,47.371,0.82%,21081
+2023/8/28,51.82,52.11,51.814,51.925,47.375,0.01%,21504
+2023/8/29,51.725,52.06,51.725,51.94,47.389,0.03%,14738
+2023/8/30,52.17,52.19,51.972,52.085,47.521,0.28%,15809
+2023/8/31,52.08,52.265,52,52.07,47.507,-0.03%,13394
+2023/9/1,52.5,52.639,52.395,52.44,47.845,0.71%,16364
+2023/9/5,52.47,52.58,52.34,52.405,47.813,-0.07%,12793
+2023/9/6,52.21,52.429,52.21,52.35,47.763,-0.10%,13798
+2023/9/7,52.18,52.45,52.13,52.25,47.672,-0.19%,14550
+2023/9/8,52.19,52.34,52.17,52.2,47.626,-0.10%,7781
+2023/9/11,52.45,52.65,52.45,52.59,47.982,0.75%,19160
+2023/9/12,52.5,52.66,52.44,52.6,47.991,0.02%,15243
+2023/9/13,52.54,52.64,52.48,52.63,48.018,0.06%,11301
+2023/9/14,52.8,52.997,52.78,52.91,48.274,0.53%,27658
+2023/9/15,52.91,52.94,52.75,52.825,48.196,-0.16%,14595
+2023/9/18,52.91,52.91,52.7,52.78,48.155,-0.09%,35905
+2023/9/19,52.88,52.946,52.73,52.8,48.173,0.04%,11074
+2023/9/20,52.57,52.86,52.51,52.51,47.909,-0.55%,15690
+2023/9/21,52.41,52.51,52.18,52.18,47.608,-0.63%,13412
+2023/9/22,52.51,52.51,52.16,52.3,47.717,0.23%,18108
+2023/9/25,52.16,52.16,51.94,52.08,47.516,-0.42%,16918
+2023/9/26,51.919,51.944,51.85,51.88,47.334,-0.38%,11465
+2023/9/27,52,52.12,51.98,52,47.444,0.23%,63683
+2023/9/28,52.08,52.19,51.985,52.08,47.516,0.15%,264866
+2023/9/29,52.28,52.28,51.5,51.51,46.996,-1.09%,29004
+2023/10/2,51.39,51.46,51.1,51.16,46.677,-0.68%,35551
+2023/10/3,51,51.05,50.865,50.98,46.513,-0.35%,14845
+2023/10/4,50.605,50.605,50,50.16,45.765,-1.61%,12285
+2023/10/5,49.78,50.115,49.78,50.095,45.705,-0.13%,14113
+2023/10/6,50.33,50.52,50.1,50.37,45.956,0.55%,9045
+2023/10/9,50.9,51.07,50.811,51.066,46.592,1.38%,40124
+2023/10/10,50.87,50.959,50.69,50.93,46.467,-0.27%,28213
+2023/10/11,50.74,50.83,50.475,50.83,46.376,-0.20%,13087
+2023/10/12,50.93,50.94,50.74,50.94,46.476,0.22%,26333
+2023/10/13,51.61,51.836,51.45,51.794,47.256,1.68%,38804
+2023/10/16,51.6,51.66,51.46,51.62,47.097,-0.34%,15514
+2023/10/17,51.44,51.739,51.44,51.662,47.135,0.08%,78041
+2023/10/18,52.06,52.175,51.9,52.053,47.491,0.76%,29939
+2023/10/19,51.89,52.409,51.841,52.372,47.782,0.61%,29149
+2023/10/20,52.25,52.546,52.01,52.01,47.453,-0.69%,31404
+2023/10/23,52,52.02,51.66,51.69,47.161,-0.62%,18596
+2023/10/24,51.47,51.6,51.361,51.563,47.045,-0.25%,8377
+2023/10/25,51.53,51.8,51.4,51.752,47.217,0.37%,12053
+2023/10/26,51.5,51.67,51.481,51.57,47.051,-0.35%,10413
+2023/10/27,51.9,52.14,51.725,52.048,47.487,0.93%,13211
+2023/10/30,51.79,51.88,51.526,51.526,47.011,-1.00%,30183
+2023/10/31,51.69,51.92,51.505,51.604,47.082,0.15%,25016
+2023/11/1,51.634,51.81,51.365,51.465,46.955,-0.27%,6362
+2023/11/2,51.53,51.92,51.53,51.83,47.288,0.71%,61556
+2023/11/3,51.81,52.1,51.81,51.95,47.398,0.23%,46326
+2023/11/6,51.68,52.05,51.68,51.862,47.318,-0.17%,23044
+2023/11/7,51.2,51.245,50.944,51.029,46.558,-1.61%,13569
+2023/11/8,50.86,51.01,50.466,50.61,46.175,-0.82%,26143
+2023/11/9,50.55,50.77,50.41,50.41,45.993,-0.40%,51814
+2023/11/10,50.4,50.4,50.273,50.3,45.892,-0.22%,12325
+2023/11/13,50.36,51.08,50.36,51.055,46.581,1.50%,11855
+2023/11/14,51.14,51.35,51.081,51.114,46.635,0.12%,14393
+2023/11/15,51.1,51.32,51.1,51.169,46.685,0.11%,15001
+2023/11/16,50.8,50.828,49.54,50.435,46.016,-1.43%,13853
+2023/11/17,50.35,50.63,50.35,50.573,46.142,0.27%,17105
+2023/11/20,50.79,50.991,50.785,50.94,46.476,0.73%,13323
+2023/11/21,50.96,51.19,50.96,51.112,46.633,0.34%,21009
+2023/11/22,50.524,50.82,50.39,50.76,46.312,-0.69%,25880
+2023/11/24,50.66,50.711,50.543,50.543,46.114,-0.43%,11263
+2023/11/27,50.45,50.45,50.231,50.295,45.888,-0.49%,26695
+2023/11/28,50.51,50.964,50.48,50.77,46.321,0.94%,28355
+2023/11/29,50.9,51.02,50.7,50.97,46.504,0.39%,24162
+2023/11/30,50.98,51.07,50.55,50.63,46.194,-0.67%,58167
+2023/12/1,50.47,51.039,50.47,50.567,46.136,-0.12%,46793
+2023/12/4,50.02,50.2,49.95,50.015,45.632,-1.09%,29202
+2023/12/5,49.94,50.04,49.674,49.713,45.357,-0.60%,30899
+2023/12/6,49.45,49.471,48.76,48.783,44.508,-1.87%,30442
+2023/12/7,48.96,49.005,48.76,48.95,44.661,0.34%,50692
+2023/12/8,48.96,49.19,48.82,48.95,44.661,0.00%,37940
+2023/12/11,48.57,48.81,48.446,48.744,44.473,-0.42%,68967
+2023/12/12,48.37,48.45,48.24,48.287,44.056,-0.94%,130579
+2023/12/13,48.31,48.741,48.205,48.741,44.47,0.94%,35616
+2023/12/14,49.19,49.419,49.19,49.419,45.088,1.39%,97646
+2023/12/15,49.49,49.531,49.305,49.487,45.151,0.14%,100324
+2023/12/18,49.85,49.93,49.6,49.65,45.299,0.33%,51992
+2023/12/19,49.54,49.98,49.54,49.98,45.6,0.66%,45548
+2023/12/20,49.96,49.96,47.039,47.039,45.104,-5.88%,160773
+2023/12/21,47.16,47.25,47.042,47.2,45.259,0.34%,50668
+2023/12/22,47.4,47.53,47.2,47.29,45.345,0.19%,34105
+2023/12/26,49.89,49.89,47.41,47.6,45.642,0.66%,74854
+2023/12/27,47.79,47.94,47.643,47.71,45.748,0.23%,55752
+2023/12/28,47.49,47.74,47.37,47.41,45.46,-0.63%,58049
+2023/12/29,47.34,47.34,47.01,47.054,45.119,-0.75%,43249
+2024/1/2,47.22,47.22,46.741,46.82,44.895,-0.50%,50609
+2024/1/3,46.8,47.028,46.8,47.01,45.076,0.41%,136158
+2024/1/4,46.83,46.96,46.71,46.88,44.952,-0.28%,46211
+2024/1/5,46.98,47.1,46.79,46.965,45.034,0.18%,63166
+2024/1/8,46.24,46.625,46.17,46.56,44.645,-0.86%,66188
+2024/1/9,46.79,47.006,46.61,46.845,44.918,0.61%,55848
+2024/1/10,46.84,46.84,46.47,46.49,44.578,-0.76%,30785
+2024/1/11,46.82,46.893,46.6,46.684,44.764,0.42%,146338
+2024/1/12,47.33,47.33,46.615,46.825,44.899,0.30%,45258
+2024/1/16,46.8,46.8,46.38,46.396,44.488,-0.92%,80635
+2024/1/17,46.05,46.16,45.952,46.083,44.188,-0.67%,64262
+2024/1/18,46.04,46.333,45.93,46.314,44.409,0.50%,93176
+2024/1/19,46.53,46.53,46.07,46.145,44.247,-0.36%,26720
+2024/1/22,45.85,46.24,45.85,46.12,44.224,-0.05%,61743
+2024/1/23,46.31,46.57,46.283,46.566,44.651,0.97%,34933
+2024/1/24,46.81,46.87,46.7,46.847,44.92,0.60%,46219
+2024/1/25,47.05,47.072,46.76,46.945,45.014,0.21%,16280
+2024/1/26,46.76,47.057,46.598,46.97,45.038,0.05%,48871
+2024/1/29,46.75,46.75,46.58,46.717,44.796,-0.54%,29097
+2024/1/30,46.8,47.125,46.732,47.1,45.163,0.82%,26301
+2024/1/31,47,47.088,46.84,46.846,44.92,-0.54%,16980
+2024/2/1,46.72,46.88,46.39,46.477,44.565,-0.79%,22267
+2024/2/2,46.22,46.22,46.08,46.154,44.256,-0.69%,13842
+2024/2/5,46.01,46.118,45.83,46.097,44.202,-0.12%,33468
+2024/2/6,46.16,46.266,46.125,46.155,44.257,0.13%,28686
+2024/2/7,46.18,46.255,46.098,46.179,44.28,0.05%,34676
+2024/2/8,46.2,46.35,46.16,46.28,44.377,0.22%,19179
+2024/2/9,46.25,46.35,46.11,46.19,44.29,-0.19%,193608
+2024/2/12,46.16,46.282,46.124,46.151,44.253,-0.08%,15476
+2024/2/13,45.866,46.015,45.78,45.855,43.969,-0.64%,17888
+2024/2/14,45.77,45.86,45.445,45.478,43.607,-0.82%,18960
+2024/2/15,45.58,45.88,45.56,45.56,43.686,0.18%,18571
+2024/2/16,45.62,45.88,45.62,45.79,43.907,0.50%,13434
+2024/2/20,45.78,45.84,45.57,45.722,43.842,-0.15%,29684
+2024/2/21,46.09,46.09,45.255,46.034,44.14,0.68%,21456
+2024/2/22,45.85,46.13,45.85,46.095,44.199,0.13%,380544
+2024/2/23,45.71,45.74,45.62,45.662,43.784,-0.94%,19192
+2024/2/26,45.7,45.935,45.637,45.93,44.041,0.59%,16531
+2024/2/27,46.15,46.3,46.15,46.25,44.348,0.70%,28033
+2024/2/28,46.21,46.276,46.14,46.19,44.29,-0.13%,17856
+2024/2/29,46.08,46.32,46.06,46.215,44.314,0.05%,25865
+2024/3/1,46.26,46.475,46.02,46.36,44.453,0.31%,12997
+2024/3/4,46.68,46.88,46.659,46.7,44.779,0.73%,28914
+2024/3/5,46.75,46.75,46.49,46.5,44.588,-0.43%,13156
+2024/3/6,46.77,46.9,46.705,46.72,44.799,0.47%,20004
+2024/3/7,47.01,47.15,47.01,47.12,45.182,0.86%,14859
+2024/3/8,46.94,47.08,46.86,47.02,45.086,-0.21%,39167
+2024/3/11,47,47.35,47,47.34,45.393,0.68%,16202
+2024/3/12,47.17,47.339,47.065,47.23,45.288,-0.23%,21252
+2024/3/13,47.43,47.7,47.36,47.63,45.671,0.85%,18643
+2024/3/14,47.64,47.788,47.53,47.696,45.734,0.14%,20060
+2024/3/15,47.72,47.8,47.616,47.77,45.805,0.16%,15854
+2024/3/18,47.99,48.01,47.88,47.981,46.008,0.44%,15729
+2024/3/19,47.93,47.95,47.83,47.9,45.93,-0.17%,36544
+2024/3/20,47.74,48,47.551,47.95,45.978,0.10%,11042
+2024/3/21,48.08,48.08,47.635,47.853,45.885,-0.20%,33848
+2024/3/22,47.64,47.721,47.49,47.5,45.547,-0.74%,14912
+2024/3/25,47.62,47.89,47.62,47.8,45.834,0.63%,15420
+2024/3/26,47.85,47.92,47.491,47.5,45.547,-0.63%,33247
+2024/3/27,47.29,47.495,45.67,47.44,45.489,-0.13%,57636
+2024/3/28,47.61,48.034,47.59,47.95,45.978,1.08%,12243
+2024/4/1,48.36,48.36,48.092,48.2,46.218,0.52%,80585
+2024/4/2,48.54,48.68,48.515,48.636,46.636,0.90%,11720
+2024/4/3,49,49.23,48.92,49.16,47.138,1.08%,11768
+2024/4/4,49.03,49.345,49.03,49.16,47.138,0.00%,11854
+2024/4/5,49.26,49.655,49.26,49.51,47.474,0.71%,12417
+2024/4/8,49.67,49.73,49.47,49.65,47.608,0.28%,6591
+2024/4/9,49.83,49.83,49.52,49.66,47.618,0.02%,9752
+2024/4/10,49.48,49.635,49.361,49.56,47.522,-0.20%,24955
+2024/4/11,49.56,49.56,49.26,49.52,47.484,-0.08%,20244
+2024/4/12,50.05,50.29,49.46,49.53,47.493,0.02%,25816
+2024/4/15,49.65,49.8,49.43,49.8,47.752,0.55%,16835
+2024/4/16,49.56,49.68,49.34,49.61,47.57,-0.38%,14141
+2024/4/17,49.65,49.769,49.27,49.4,47.368,-0.42%,101274
+2024/4/18,49.48,49.48,49.265,49.35,47.321,-0.10%,11466
+2024/4/19,49.51,49.86,49.51,49.68,47.637,0.67%,24565
+2024/4/22,49.42,49.68,49.295,49.62,47.579,-0.12%,14950
+2024/4/23,49.29,49.74,49.18,49.74,47.694,0.24%,12107
+2024/4/24,49.52,49.755,49.52,49.55,47.512,-0.38%,13944
+2024/4/25,49.53,49.911,49.51,49.84,47.79,0.59%,14309
+2024/4/26,49.99,50.08,49.79,49.8,47.752,-0.08%,31260
+2024/4/29,50.01,50.17,49.945,50.04,47.982,0.48%,10554
+2024/4/30,49.54,49.608,49.14,49.14,47.119,-1.80%,14775
+2024/5/1,48.93,49.22,48.75,48.835,46.826,-0.62%,24458
+2024/5/2,48.76,49.059,48.74,48.95,46.937,0.24%,13801
+2024/5/3,49.1,49.194,49.02,49.15,47.129,0.41%,10293
+2024/5/6,49.57,49.885,49.57,49.742,47.697,1.20%,19557
+2024/5/7,49.644,49.79,49.644,49.722,47.677,-0.04%,12565
+2024/5/8,49.44,49.63,49.365,49.53,47.493,-0.39%,12048
+2024/5/9,49.56,49.844,46,49.844,47.794,0.63%,77597
+2024/5/10,49.92,49.97,49.82,49.86,47.81,0.03%,9700
+2024/5/13,49.97,50.17,49.97,50.17,48.107,0.62%,19196
+2024/5/14,49.99,50.21,49.99,50.17,48.107,0.00%,34805
+2024/5/15,50.31,50.5,50.04,50.47,48.395,0.60%,14756
+2024/5/16,50.5,50.55,50.421,50.55,48.471,0.16%,7936
+2024/5/17,51.06,51.325,51.01,51.306,49.196,1.50%,13582
+2024/5/20,51.39,51.99,51.39,51.885,49.751,1.13%,24719
+2024/5/21,51.89,52.091,51.774,51.91,49.775,0.05%,23592
+2024/5/22,51.61,51.61,51.334,51.384,49.271,-1.01%,9607
+2024/5/23,51.62,51.745,50.91,50.975,48.879,-0.80%,19277
+2024/5/24,51.03,51.098,50.95,50.98,48.883,0.01%,37261
+2024/5/28,51.62,51.89,51.525,51.89,49.756,1.79%,12841
+2024/5/29,51.55,51.55,51.221,51.25,49.142,-1.23%,13825
+2024/5/30,50.8,50.959,50.59,50.625,48.543,-1.22%,30310
+2024/5/31,50.78,50.85,50.157,50.214,48.149,-0.81%,7412
+2024/6/3,50.4,50.46,49.91,50.067,48.008,-0.29%,8705
+2024/6/4,49.81,49.81,49.391,49.471,47.436,-1.19%,256255
+2024/6/5,49.57,49.79,49.47,49.755,47.709,0.57%,16510
+2024/6/6,50.1,50.41,50.1,50.35,48.279,1.20%,11269
+2024/6/7,49.58,49.78,49.52,49.575,47.536,-1.54%,9699
+2024/6/10,49.97,50.04,49.845,49.99,47.934,0.84%,74161
+2024/6/11,49.97,50.08,49.83,50.08,48.02,0.18%,19205
+2024/6/12,50.24,50.26,50.04,50.072,48.013,-0.02%,8489
+2024/6/13,50.13,50.16,49.91,49.99,47.934,-0.16%,81087
+2024/6/14,49.98,50.05,49.91,49.926,47.873,-0.13%,12589
+2024/6/17,49.62,49.765,49.54,49.765,47.718,-0.32%,12675
+2024/6/18,49.75,50.05,49.75,50.038,47.98,0.55%,13929
+2024/6/20,50.16,50.35,50.12,50.144,48.082,0.21%,9351
+2024/6/21,50,50,49.418,49.627,47.587,-1.03%,9493
+2024/6/24,49.77,50.02,49.72,50.015,47.958,0.78%,26450
+2024/6/25,49.67,49.689,49.43,49.47,47.436,-1.09%,23210
+2024/6/26,49.34,49.55,49.22,49.363,47.333,-0.22%,24777
+2024/6/27,49.72,49.72,49.52,49.555,47.517,0.39%,6494
+2024/6/28,49.53,49.59,49.361,49.385,47.354,-0.34%,10906
+2024/7/1,49.42,49.691,49.31,49.691,47.648,0.62%,6732
+2024/7/2,49.81,49.88,49.655,49.715,47.671,0.05%,8524
+2024/7/3,49.88,50.119,49.88,50.055,47.997,0.68%,5396
+2024/7/5,50.23,50.47,50.23,50.375,48.303,0.64%,6295
+2024/7/8,50.09,50.09,49.72,49.798,47.75,-1.15%,23579
+2024/7/9,49.83,49.84,49.489,49.494,47.459,-0.61%,5332
+2024/7/10,49.47,49.558,49.34,49.397,47.366,-0.20%,15236
+2024/7/11,49.56,49.724,49.53,49.605,47.565,0.42%,5629
+2024/7/12,49.48,49.63,49.419,49.531,47.494,-0.15%,4582
+2024/7/15,49.27,49.32,49.119,49.119,47.099,-0.83%,81910
+2024/7/16,48.97,49.259,48.97,49.23,47.205,0.23%,7364
+2024/7/17,49.31,49.31,49.01,49.11,47.09,-0.24%,8395
+2024/7/18,49.02,49.04,48.71,48.71,46.707,-0.81%,6613
+2024/7/19,48.48,48.64,48.26,48.26,46.275,-0.92%,5456
+2024/7/22,48.2,48.52,48.18,48.48,46.486,0.46%,84170
+2024/7/23,48.409,48.42,48.224,48.3,46.314,-0.37%,91949
+2024/7/24,48.2,48.32,47.98,47.98,46.007,-0.66%,14857
+2024/7/25,47.65,47.95,47.65,47.87,45.901,-0.23%,26051
+2024/7/26,47.79,47.81,47.497,47.527,45.573,-0.72%,15235
+2024/7/29,47.51,47.586,47.18,47.44,45.489,-0.18%,409880
+2024/7/30,47.15,47.38,47.07,47.31,45.364,-0.27%,33376
+2024/7/31,47.76,48.1,47.65,48.1,46.122,1.67%,29224
+2024/8/1,48.04,48.12,47.43,47.568,45.612,-1.11%,8765
+2024/8/2,47.54,47.54,47.041,47.27,45.326,-0.63%,20924
+2024/8/5,46.34,46.869,46.28,46.869,44.941,-0.85%,10230
+2024/8/6,46.83,46.88,46.635,46.676,44.756,-0.41%,25195
+2024/8/7,46.96,47.13,46.91,46.926,44.996,0.54%,23516
+2024/8/8,47.08,47.39,47.08,47.27,45.326,0.73%,26605
+2024/8/9,47.51,47.51,47.37,47.403,45.454,0.28%,6180
+2024/8/12,47.75,48.009,47.7,47.965,45.993,1.19%,20211
+2024/8/13,47.67,47.67,47.445,47.49,45.537,-0.99%,38703
+2024/8/14,47.563,47.73,47.379,47.425,45.475,-0.14%,63417
+2024/8/15,47.65,47.93,47.65,47.682,45.721,0.54%,5563
+2024/8/16,47.49,47.68,47.485,47.664,45.704,-0.04%,17598
+2024/8/19,47.71,48.03,47.71,47.88,45.911,0.45%,17278
+2024/8/20,47.99,48.078,47.76,47.829,45.862,-0.11%,23142
+2024/8/21,47.91,47.98,47.653,47.781,45.816,-0.10%,30216
+2024/8/22,47.5,47.55,47.33,47.405,45.456,-0.79%,7176
+2024/8/23,47.71,48.09,47.71,48.06,46.084,1.38%,7725
+2024/8/26,48.4,48.47,48.32,48.42,46.429,0.75%,18899
+2024/8/27,48.28,48.55,48.28,48.43,46.438,0.02%,15648
+2024/8/28,47.99,48.19,47.96,48,46.026,-0.89%,15508
+2024/8/29,48.05,48.35,48.05,48.31,46.323,0.65%,14201
+2024/8/30,48.2,48.2,47.871,47.99,46.016,-0.66%,8402
+2024/9/3,47.43,47.54,47.224,47.52,45.566,-0.98%,22324
+2024/9/4,47.35,47.502,47.27,47.34,45.393,-0.38%,458033
+2024/9/5,47.57,47.64,47.43,47.48,45.527,0.30%,27650
+2024/9/6,47.5,47.6,46.67,46.85,44.923,-1.33%,67623
+2024/9/9,46.83,47.13,46.79,47.11,45.173,0.55%,17839
+2024/9/10,47.12,47.12,46.55,46.74,44.818,-0.79%,12832
+2024/9/11,46.87,47.11,46.63,47.1,45.163,0.77%,43810
+2024/9/12,47.43,47.76,47.42,47.76,45.796,1.40%,65944
+2024/9/13,47.93,48.12,47.84,47.89,45.921,0.27%,9265
+2024/9/16,48.28,48.28,48.075,48.208,46.226,0.66%,9708
+2024/9/17,48.19,48.44,48.19,48.365,46.376,0.33%,16595
+2024/9/18,48.46,48.55,48.102,48.13,46.151,-0.49%,9264
+2024/9/19,48.55,48.82,48.513,48.713,46.71,1.21%,9557
+2024/9/20,48.65,48.972,48.59,48.93,46.918,0.45%,11526
+2024/9/23,49.08,49.42,49.065,49.2,47.177,0.55%,13709
+2024/9/24,49.825,49.96,49.68,49.926,47.873,1.48%,67341
+2024/9/25,49.82,49.92,49.7,49.81,47.762,-0.23%,11283
+2024/9/26,49.87,49.94,49.65,49.67,47.627,-0.28%,14894
+2024/9/27,49.71,49.898,49.675,49.898,47.846,0.46%,9400
+2024/9/30,49.7,49.93,49.65,49.858,47.807,-0.08%,88542
+2024/10/1,49.77,50.64,49.77,50.301,48.232,0.89%,15891
+2024/10/2,50.73,50.84,50.5,50.7,48.615,0.79%,11186
+2024/10/3,50.58,50.93,50.51,50.899,48.806,0.39%,45126
+2024/10/4,50.92,51.03,50.79,50.871,48.778,-0.06%,20630
+2024/10/7,50.77,51.05,50.77,51.017,48.919,0.29%,15366
+2024/10/8,50.3,50.36,49.83,50.08,48.02,-1.84%,17027
+2024/10/9,49.61,49.731,49.45,49.69,47.647,-0.78%,16955
+2024/10/10,49.891,50.28,49.85,50.28,48.212,1.19%,11235
+2024/10/11,50.44,50.53,50.302,50.315,48.246,0.07%,7792
+2024/10/14,49.94,49.99,49.69,49.69,47.647,-1.24%,10540
+2024/10/15,49.13,49.3,49.07,49.2,47.177,-0.99%,15874
+2024/10/16,49.33,49.355,49.07,49.145,47.124,-0.11%,15186
+2024/10/17,49.06,49.19,49,49.16,47.139,0.03%,8654
+2024/10/18,49.18,49.23,49.055,49.17,47.148,0.02%,39911
+2024/10/21,49.639,49.639,49.34,49.355,47.325,0.38%,12728
+2024/10/22,49.62,50.04,49.62,50,47.944,1.31%,8035
+2024/10/23,49.7,49.84,49.65,49.796,47.748,-0.41%,10571
+2024/10/24,50.11,50.135,49.58,49.94,47.886,0.29%,8209
+2024/10/25,49.88,50.05,49.79,50.02,47.963,0.16%,18738
+2024/10/28,49.208,49.25,49.103,49.185,47.162,-1.67%,9061
+2024/10/29,49.33,49.37,49.2,49.27,47.244,0.17%,14174
+2024/10/30,49.33,49.56,49.26,49.553,47.515,0.57%,11608
+2024/10/31,49.409,49.46,49.1,49.427,47.394,-0.25%,14945
+2024/11/1,49.56,49.63,49.095,49.095,47.076,-0.67%,8023
+2024/11/4,49.41,49.568,49.41,49.568,47.529,0.96%,10934
+2024/11/5,49.83,49.886,49.594,49.7,47.656,0.27%,8502
+2024/11/6,48.65,49.22,48.65,49.14,47.119,-1.13%,15451
+2024/11/7,49.47,49.87,49.39,49.802,47.754,1.35%,13505
+2024/11/8,49.47,49.47,49.162,49.215,47.191,-1.18%,10654
+2024/11/11,48.93,48.97,48.659,48.807,46.8,-0.83%,13804
+2024/11/12,48.81,48.81,48.44,48.543,46.547,-0.54%,15053
+2024/11/13,48.35,48.52,48.183,48.338,46.35,-0.42%,14227
+2024/11/14,48.48,48.48,48.026,48.076,46.099,-0.54%,38875
+2024/11/15,48.29,48.423,48.085,48.12,46.141,0.09%,99146
+2024/11/18,48.41,48.96,48.41,48.895,46.884,1.61%,34418
+2024/11/19,48.97,49.139,48.945,49.09,47.071,0.40%,17293
+2024/11/20,49.27,49.34,49.18,49.32,47.292,0.47%,32415
+2024/11/21,49.61,49.61,49.32,49.51,47.474,0.39%,13021
+2024/11/22,49.38,49.605,49.272,49.575,47.536,0.13%,10477
+2024/11/25,49.409,49.45,49.05,49.185,47.162,-0.79%,8431
+2024/11/26,49.37,49.41,49.1,49.256,47.23,0.14%,10908
+2024/11/27,49.1,49.245,48.96,49.01,46.994,-0.50%,13007
+2024/11/29,49.22,49.356,49.21,49.234,47.209,0.46%,6527
+2024/12/2,48.84,48.87,48.62,48.709,46.706,-1.07%,16031
+2024/12/3,49.1,49.1,48.878,48.93,46.918,0.45%,40344
+2024/12/4,49.04,49.06,48.804,48.94,46.927,0.02%,17087
+2024/12/5,48.96,49.085,48.85,48.94,46.927,0.00%,22686
+2024/12/6,48.84,48.97,48.75,48.852,46.843,-0.18%,28183
+2024/12/9,49.52,49.53,49.26,49.26,47.234,0.84%,16772
+2024/12/10,49.43,49.61,49.43,49.506,47.47,0.50%,69650
+2024/12/11,49.57,49.92,49.57,49.795,47.747,0.58%,89498
+2024/12/12,49.55,49.622,49.33,49.56,47.522,-0.47%,52091
+2024/12/13,49.37,49.394,49.27,49.288,47.261,-0.55%,81400
+2024/12/16,49.3,49.3,49.095,49.103,47.084,-0.38%,431727
+2024/12/17,47.2,47.2,46.52,46.9,46.9,-4.49%,72343
+2024/12/18,46.89,46.96,46.29,46.31,46.31,-1.26%,194481
+2024/12/19,46.54,46.57,46.21,46.42,46.42,0.24%,96633
+2024/12/20,46.48,46.87,46.48,46.81,46.81,0.84%,247098
+2024/12/23,46.74,46.888,46.65,46.866,46.866,0.12%,51800
+2024/12/24,47.03,47.18,47.01,47.133,47.133,0.57%,26285
+2024/12/26,47.05,47.18,47.05,47.11,47.11,-0.05%,22621
+2024/12/27,47.11,47.277,47.05,47.185,47.185,0.16%,40259
+2024/12/30,47.76,47.93,47.41,47.548,47.548,0.77%,88603
+2024/12/31,47.41,47.61,47.41,47.576,47.576,0.06%,61634
+2025/1/2,47.895,48.18,47.87,47.948,47.948,0.78%,27203
+2025/1/3,47.74,47.74,47.398,47.448,47.448,-1.04%,31864
+2025/1/6,47.86,47.99,47.77,47.77,47.77,0.68%,20642
+2025/1/7,48.03,48.09,47.93,48,48,0.48%,127888
+2025/1/8,48.11,48.17,47.92,48.08,48.08,0.17%,96663
+2025/1/10,49.35,49.4,49,49.341,49.341,2.62%,99662
+2025/1/13,49.38,49.605,49.38,49.59,49.59,0.50%,115356
+2025/1/14,49.37,49.58,49.37,49.55,49.55,-0.08%,41140
+2025/1/15,49.89,50.3,49.79,50.27,50.27,1.45%,128539
+2025/1/16,50.05,50.215,49.87,50.15,50.15,-0.24%,62365
+2025/1/17,49.83,50.07,49.69,49.82,49.82,-0.66%,382976
+2025/1/21,49.82,49.905,49.67,49.88,49.88,0.12%,191403
+2025/1/22,49.96,50.04,49.85,50.01,50.01,0.26%,19995
+2025/1/23,49.92,50.06,49.82,49.89,49.89,-0.24%,30560
+2025/1/24,49.91,49.97,49.74,49.86,49.86,-0.06%,121460
+2025/1/27,49.4,49.44,48.95,49.16,49.16,-1.40%,44057
+2025/1/28,49.37,49.37,49.12,49.2,49.2,0.08%,62573
+2025/1/29,49.44,49.617,49.422,49.53,49.53,0.67%,21268
+2025/1/30,49.69,49.81,49.57,49.592,49.592,0.13%,25653
+2025/1/31,49.29,49.57,49.29,49.49,49.49,-0.21%,27121
+2025/2/3,49.85,50.111,49.84,50.04,50.04,1.11%,32804
+2025/2/4,49.63,50.358,49.63,50.24,50.24,0.40%,18209
+2025/2/5,50.15,50.3,50.1,50.3,50.3,0.12%,30213
+2025/2/6,50.35,50.38,49.98,50.355,50.355,0.11%,23981
+2025/2/7,50.53,50.618,50.276,50.32,50.32,-0.07%,17642
+2025/2/10,50.67,51.026,50.67,50.97,50.97,1.29%,15573
+2025/2/11,50.97,51.19,50.97,50.98,50.98,0.02%,34025
+2025/2/12,50.85,50.99,50.85,50.9,50.9,-0.16%,19387
+2025/2/13,50.93,51.16,50.91,51.14,51.14,0.47%,45451
+2025/2/14,51.45,51.45,51.013,51.06,51.06,-0.16%,19575
+2025/2/18,51.8,51.8,51.12,51.7,51.7,1.25%,32623
+2025/2/19,51.99,52.041,51.72,51.93,51.93,0.44%,17130
+2025/2/20,51.97,51.97,51.869,51.96,51.96,0.06%,26722
+2025/2/21,51.9,51.9,51.531,51.6,51.6,-0.69%,28711
+2025/2/24,51.46,51.46,51.15,51.31,51.31,-0.56%,15821
+2025/2/25,51.19,51.19,50.73,51.03,51.03,-0.55%,14586
+2025/2/26,50.84,50.84,50.683,50.76,50.76,-0.53%,12530
+2025/2/27,50.84,50.84,50.46,50.47,50.47,-0.57%,24324
+2025/2/28,50.26,50.26,49.87,49.972,49.972,-0.99%,12837
+2025/3/3,50.06,50.37,49.987,50.16,50.16,0.38%,18349
+2025/3/4,50.28,50.4,50.08,50.37,50.37,0.42%,11638
+2025/3/5,50.29,50.74,50.29,50.74,50.74,0.73%,27775
+2025/3/6,50.61,50.695,50.53,50.62,50.62,-0.24%,16526
+2025/3/7,50.64,50.92,50.553,50.85,50.85,0.45%,13315
+2025/3/10,51.02,51.02,50.625,50.7,50.7,-0.29%,16750
+2025/3/11,51.03,51.14,50.906,50.94,50.94,0.47%,43374
+2025/3/12,50.83,50.877,50.682,50.8,50.8,-0.27%,11473
+2025/3/13,50.72,51.22,50.72,51,51,0.39%,20467
+2025/3/14,51.02,51.129,50.87,51.06,51.06,0.12%,18265
+2025/3/17,51.17,51.43,51.17,51.38,51.38,0.63%,24426
+2025/3/18,51.78,51.78,51.39,51.43,51.43,0.10%,23351
+2025/3/19,51.59,51.77,51.5,51.715,51.715,0.55%,14091
+2025/3/20,52.32,52.32,51.395,51.62,51.62,-0.18%,15208
+2025/3/21,51.44,51.44,51.305,51.36,51.36,-0.50%,18808
+2025/3/24,51.45,51.45,51.24,51.26,51.26,-0.19%,15630
+2025/3/25,51.46,51.63,51.34,51.445,51.445,0.36%,37533
+2025/3/26,51.58,51.59,51.303,51.35,51.35,-0.18%,352244
+2025/3/27,51.25,51.575,51.208,51.53,51.53,0.35%,14262
+2025/3/28,51.51,51.549,51.292,51.54,51.54,0.02%,9830
+2025/3/31,51.8,51.915,51.64,51.89,51.89,0.68%,147206
+2025/4/1,51.87,52.035,51.842,51.91,51.91,0.04%,107953
+2025/4/2,51.92,52.172,51.42,52.12,52.12,0.40%,116311
+2025/4/3,50.6,50.939,50.6,50.735,50.735,-2.66%,77558
+2025/4/4,49.33,49.33,48.5,48.73,48.73,-3.95%,165808
+2025/4/7,48.29,48.81,47.75,47.889,47.889,-1.73%,94664
+2025/4/8,48.38,48.458,46.96,47.13,47.13,-1.58%,60445
+2025/4/9,47.42,48.998,46.92,48.95,48.95,3.86%,249894
+2025/4/10,48.52,48.74,48.22,48.57,48.57,-0.78%,58357
+2025/4/11,49,49.42,48.94,49.42,49.42,1.75%,121915
+2025/4/14,49.45,49.5,49.19,49.34,49.34,-0.16%,98071
+2025/4/15,49.23,49.32,49.07,49.29,49.29,-0.10%,23327

PanelTS/ETF/CORX.csv

@@ -0,0 +1,89 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/6,15.745,15.745,15.745,15.745,15.56,1.88%,2
+2024/12/9,15.825,15.866,15.825,15.866,15.68,0.77%,429
+2024/12/10,16.37,16.37,16.37,16.37,16.178,3.18%,29
+2024/12/11,16.41,16.41,16.34,16.34,16.148,-0.18%,102
+2024/12/12,16.07,16.1,16.02,16.02,15.832,-1.96%,446
+2024/12/13,15.925,15.925,15.925,15.925,15.738,-0.59%,24
+2024/12/16,16.085,16.085,16.085,16.085,15.931,1.00%,3
+2024/12/17,16.12,16.12,15.98,15.98,15.827,-0.65%,125
+2024/12/18,15.525,15.525,15.525,15.525,15.377,-2.85%,25
+2024/12/19,15.755,15.755,15.755,15.755,15.604,1.48%,12
+2024/12/20,15.95,16.198,15.95,16.19,16.035,2.76%,6672
+2024/12/23,16.21,16.269,16.21,16.269,16.113,0.49%,6810
+2024/12/24,16.303,16.303,16.303,16.303,16.148,0.21%,9
+2024/12/26,16.584,16.76,16.584,16.71,16.55,2.50%,3991
+2024/12/27,16.715,16.715,16.715,16.715,16.555,0.03%,26
+2024/12/30,17.07,17.07,16.645,16.645,16.486,-0.42%,1378
+2024/12/31,17.07,17.07,17.07,17.07,16.907,2.55%,89
+2025/1/2,17,17.15,17,17.15,16.986,0.47%,2069
+2025/1/3,16.52,16.52,16.52,16.52,16.362,-3.67%,159
+2025/1/6,17.1,17.1,16.96,16.96,16.798,2.66%,348
+2025/1/7,17.015,17.015,17.015,17.015,16.852,0.32%,259
+2025/1/8,16.725,16.725,16.725,16.725,16.565,-1.70%,83
+2025/1/10,17.73,17.73,17.73,17.73,17.561,6.01%,455
+2025/1/13,18.36,18.36,18.36,18.36,18.185,3.55%,329
+2025/1/14,18.54,18.54,18.26,18.26,18.086,-0.54%,197
+2025/1/15,18.541,18.6,18.541,18.6,18.422,1.86%,379
+2025/1/16,18.25,18.25,18.25,18.25,18.076,-1.88%,104
+2025/1/17,18.981,18.981,18.981,18.981,18.799,4.01%,107
+2025/1/21,19.4,19.45,19.4,19.45,19.264,2.47%,411
+2025/1/22,19,19,19,19,18.818,-2.31%,40
+2025/1/23,19.39,19.39,19.39,19.39,19.205,2.05%,81
+2025/1/24,19.13,19.13,19.13,19.13,18.947,-1.34%,118
+2025/1/27,18.86,18.86,18.86,18.86,18.68,-1.41%,204
+2025/1/28,19.1,19.1,19.1,19.1,18.918,1.27%,73
+2025/1/29,19.88,19.88,19.88,19.88,19.761,4.08%,117
+2025/1/30,19.399,19.399,19.399,19.399,19.283,-2.42%,12
+2025/1/31,19.07,19.115,18.826,18.826,18.713,-2.95%,638
+2025/2/3,19.171,19.171,19.171,19.171,19.056,1.83%,400
+2025/2/4,19.71,19.71,19.71,19.71,19.592,2.81%,155
+2025/2/5,19.62,19.62,19.62,19.62,19.503,-0.46%,63
+2025/2/6,19.84,19.84,19.84,19.84,19.721,1.12%,21
+2025/2/7,19.17,19.17,19.17,19.17,19.055,-3.38%,29
+2025/2/10,19.264,19.49,19.264,19.49,19.374,1.67%,671
+2025/2/11,19.821,19.821,18.895,18.895,18.782,-3.05%,981
+2025/2/12,19.3,19.415,19.3,19.415,19.299,2.75%,250
+2025/2/13,19.41,19.525,19.29,19.525,19.408,0.57%,353
+2025/2/14,19.751,19.751,19.751,19.751,19.633,1.16%,307
+2025/2/18,20.295,20.295,20.295,20.295,20.174,2.75%,58
+2025/2/19,20.035,20.035,20.035,20.035,19.915,-1.28%,265
+2025/2/20,20.025,20.025,20.025,20.025,19.905,-0.05%,70
+2025/2/21,19.69,19.69,19.435,19.435,19.319,-2.95%,114
+2025/2/24,18.86,18.86,18.86,18.86,18.747,-2.96%,122
+2025/2/25,18.35,18.7,18.35,18.7,18.588,-0.85%,2018
+2025/2/26,18.751,18.751,18.52,18.58,18.523,-0.64%,2016
+2025/2/27,17.57,17.57,17.57,17.57,17.516,-5.44%,50
+2025/2/28,17.7,17.7,16.775,16.775,16.723,-4.52%,258
+2025/3/3,16.55,16.55,15.815,15.815,15.766,-5.72%,711
+2025/3/4,15.07,15.55,15.07,15.55,15.502,-1.68%,617
+2025/3/5,15.654,15.805,15.654,15.805,15.756,1.64%,717
+2025/3/6,16.33,16.33,16.33,16.33,16.28,3.32%,55
+2025/3/7,16.705,16.705,16.705,16.705,16.654,2.30%,27
+2025/3/10,16.94,16.94,16.94,16.94,16.888,1.41%,18
+2025/3/11,16.73,16.73,16.73,16.73,16.678,-1.24%,9
+2025/3/12,16.185,16.185,16.185,16.185,16.135,-3.26%,87
+2025/3/13,16.38,16.38,16.38,16.38,16.33,1.20%,103
+2025/3/14,15.985,15.985,15.985,15.985,15.936,-2.41%,16
+2025/3/17,16.115,16.115,16.115,16.115,16.065,0.81%,4
+2025/3/18,15.945,15.945,15.945,15.945,15.896,-1.05%,7
+2025/3/19,16.071,16.205,16.07,16.205,16.155,1.63%,803
+2025/3/20,16.62,16.62,16.62,16.62,16.569,2.56%,1
+2025/3/21,16.3,16.3,16.3,16.3,16.25,-1.93%,1
+2025/3/24,16.38,16.38,16.38,16.38,16.33,0.49%,10
+2025/3/25,15.9,15.945,15.9,15.945,15.896,-2.66%,891
+2025/3/26,15.475,15.475,15.475,15.475,15.427,-2.95%,24
+2025/3/27,15.33,15.33,15.33,15.33,15.33,-0.94%,3
+2025/3/28,15.505,15.505,15.505,15.505,15.505,1.14%,111
+2025/3/31,15.835,15.835,15.835,15.835,15.835,2.13%,45
+2025/4/1,16.035,16.035,16.035,16.035,16.035,1.26%,5
+2025/4/2,15.85,15.89,15.81,15.85,15.85,-1.15%,811
+2025/4/3,15.95,15.95,15.875,15.875,15.875,0.16%,870
+2025/4/4,16.101,16.101,16.101,16.101,16.101,1.42%,1
+2025/4/7,16.4,16.4,16.343,16.343,16.343,1.50%,160
+2025/4/8,16.541,16.541,16.499,16.499,16.499,0.95%,157
+2025/4/9,17.02,17.02,17.02,17.02,17.02,3.16%,119
+2025/4/10,17.47,17.66,17.47,17.617,17.617,3.51%,835
+2025/4/11,18.08,18.199,18.07,18.16,18.16,3.08%,4503
+2025/4/14,18,18.16,17.86,17.86,17.86,-1.65%,675
+2025/4/15,17.615,17.615,17.615,17.615,17.615,-1.37%,22

PanelTS/ETF/CPXR.csv

@@ -0,0 +1,59 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2025/1/23,19.876,19.876,19.876,19.876,19.876,1.38%,2
+2025/1/24,19.96,19.96,19.813,19.813,19.813,-0.32%,864
+2025/1/27,19.131,19.164,19.131,19.164,19.164,-3.28%,250
+2025/1/28,19.291,19.291,19.291,19.291,19.291,0.66%,1
+2025/1/29,19.66,19.66,19.56,19.56,19.56,1.39%,101
+2025/1/30,19.85,19.85,19.846,19.846,19.846,1.46%,500
+2025/1/31,19.363,19.363,19.363,19.363,19.363,-2.43%,5
+2025/2/3,19.75,19.866,19.75,19.866,19.866,2.60%,604
+2025/2/4,20.268,20.268,20.268,20.268,20.268,2.02%,6
+2025/2/5,20.95,20.95,20.95,20.95,20.95,3.36%,16
+2025/2/6,21.2,21.2,21.2,21.2,21.2,1.19%,243
+2025/2/7,22.412,22.412,22.412,22.412,22.412,5.72%,55
+2025/2/10,23.27,23.57,23.27,23.505,23.505,4.88%,2642
+2025/2/11,22.376,22.376,22.376,22.376,22.376,-4.80%,81
+2025/2/12,22.76,23.42,22.76,23.42,23.42,4.67%,1266
+2025/2/13,23.645,24.322,23.645,24.322,24.322,3.85%,2620
+2025/2/14,23.23,23.23,22.86,22.895,22.895,-5.87%,502
+2025/2/18,22.337,22.337,22.337,22.337,22.337,-2.44%,11
+2025/2/19,22.36,22.36,22.242,22.242,22.242,-0.43%,102
+2025/2/20,22.8,22.8,22.589,22.589,22.589,1.56%,1220
+2025/2/21,22.4,22.4,21.941,21.941,21.941,-2.87%,2324
+2025/2/24,21.82,21.82,21.65,21.65,21.65,-1.33%,185
+2025/2/25,21.572,21.572,21.572,21.572,21.572,-0.36%,12
+2025/2/26,22.02,22.02,21.762,21.762,21.762,0.88%,199
+2025/2/27,22.21,22.21,21.916,21.916,21.916,0.71%,1442
+2025/2/28,21.34,21.569,21.34,21.569,21.569,-1.58%,1754
+2025/3/3,22.44,22.44,21.83,21.88,21.88,1.44%,442
+2025/3/4,21.68,21.733,21.36,21.733,21.733,-0.67%,2520
+2025/3/5,24.003,24.003,24.003,24.003,24.003,10.44%,8
+2025/3/6,24.11,24.24,23.728,23.728,23.728,-1.15%,2353
+2025/3/7,23.03,23.03,23.03,23.03,23.03,-2.94%,19
+2025/3/10,22.419,22.419,22.419,22.419,22.419,-2.65%,10
+2025/3/11,23.5,23.808,23.5,23.808,23.808,6.20%,156
+2025/3/12,24.76,24.88,24.301,24.301,24.301,2.07%,5428
+2025/3/13,24.63,25.098,24.63,25.098,25.098,3.28%,938
+2025/3/14,24.79,24.79,24.711,24.711,24.711,-1.54%,304
+2025/3/17,25.57,25.79,25.01,25.745,25.745,4.18%,4365
+2025/3/18,25.75,26.014,25.7,26.014,26.014,1.04%,1600
+2025/3/19,26.99,27.16,26.924,27.126,27.126,4.27%,5192
+2025/3/20,26.45,27.09,26.45,27.033,27.033,-0.34%,4495
+2025/3/21,26.49,26.955,26.26,26.955,26.955,-0.29%,1914
+2025/3/24,27.2,27.2,26.834,26.834,26.834,-0.45%,1719
+2025/3/25,27.42,28.19,27.42,28.113,28.113,4.77%,15464
+2025/3/26,28.97,28.99,28.27,28.326,28.326,0.76%,4344
+2025/3/27,27.301,27.315,26.76,27.094,27.094,-4.35%,4907
+2025/3/28,27.48,27.5,26.983,26.983,26.983,-0.41%,1165
+2025/3/31,26.151,26.388,26.09,26.388,26.388,-2.21%,686
+2025/4/1,26.1,26.207,26,26.207,26.207,-0.69%,1536
+2025/4/2,26.3,26.41,26.3,26.363,26.363,0.60%,1622
+2025/4/3,24.56,24.62,23.916,23.916,23.916,-9.28%,6675
+2025/4/4,20.96,20.96,19.69,19.998,19.998,-16.38%,4079
+2025/4/7,18.7,20.16,18,18.657,18.657,-6.71%,15930
+2025/4/8,18.17,18.17,17.317,17.317,17.317,-7.18%,1597
+2025/4/9,17.96,19.904,17.42,19.904,19.904,14.94%,5492
+2025/4/10,19.3,20.08,19.161,19.515,19.515,-1.95%,8469
+2025/4/11,20.32,21.109,20.32,21.109,21.109,8.17%,1800
+2025/4/14,21.54,22.349,21.28,22.349,22.349,5.87%,1767
+2025/4/15,21.8,21.87,21.752,21.752,21.752,-2.67%,4201

PanelTS/ETF/CXRN.csv

@@ -0,0 +1,83 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/16,25.18,25.18,25.18,25.18,24.983,1.19%,0
+2024/12/17,25.015,25.015,25.015,25.015,24.82,-0.66%,0
+2024/12/18,24.3,24.3,24.3,24.3,24.11,-2.86%,0
+2024/12/19,24.665,24.665,24.665,24.665,24.472,1.50%,0
+2024/12/20,25.28,25.28,25.28,25.28,25.083,2.49%,1
+2024/12/23,25.47,25.47,25.47,25.47,25.271,0.75%,221203
+2024/12/24,25.49,25.49,25.49,25.49,25.326,0.08%,0
+2024/12/26,26.125,26.125,26.125,26.125,25.957,2.49%,1
+2024/12/27,26.125,26.125,26.125,26.125,25.957,0.00%,3293
+2024/12/30,26.035,26.035,26.035,26.035,25.867,-0.34%,1
+2024/12/31,26.69,26.69,26.69,26.69,26.518,2.52%,1
+2025/1/2,26.82,26.82,26.82,26.82,26.647,0.49%,5417
+2025/1/3,25.835,25.835,25.835,25.835,25.669,-3.67%,1
+2025/1/6,26.525,26.525,26.525,26.525,26.354,2.67%,1
+2025/1/7,26.62,26.62,26.62,26.62,26.449,0.36%,1
+2025/1/8,26.165,26.165,26.165,26.165,25.996,-1.71%,1
+2025/1/10,26.165,26.165,26.165,26.165,25.996,0.00%,0
+2025/1/13,28.72,28.72,28.72,28.72,28.535,9.76%,0
+2025/1/14,28.555,28.555,28.555,28.555,28.371,-0.57%,0
+2025/1/15,29.09,29.09,29.09,29.09,28.903,1.87%,0
+2025/1/16,28.54,28.54,28.54,28.54,28.356,-1.89%,0
+2025/1/17,29.685,29.685,29.685,29.685,29.494,4.01%,0
+2025/1/21,30.42,30.42,30.42,30.42,30.224,2.48%,0
+2025/1/22,29.715,29.715,29.715,29.715,29.524,-2.32%,11
+2025/1/23,30.33,30.33,30.33,30.33,30.135,2.07%,10
+2025/1/24,29.92,29.92,29.92,29.92,29.727,-1.35%,10
+2025/1/27,29.46,29.46,29.46,29.46,29.318,-1.54%,31
+2025/1/28,29.83,29.83,29.83,29.83,29.686,1.26%,50
+2025/1/29,31.165,31.165,31.165,31.165,31.015,4.48%,50
+2025/1/30,30.406,30.406,30.406,30.406,30.26,-2.44%,25
+2025/1/31,29.518,29.518,29.518,29.518,29.376,-2.92%,19
+2025/2/3,30.12,30.12,30.12,30.12,29.975,2.04%,15
+2025/2/4,30.893,30.893,30.893,30.893,30.745,2.57%,41
+2025/2/5,30.755,30.755,30.755,30.755,30.607,-0.45%,41
+2025/2/6,31.105,31.105,31.105,31.105,30.955,1.14%,1
+2025/2/7,30.065,30.065,30.065,30.065,29.92,-3.34%,14
+2025/2/10,30.565,30.565,30.565,30.565,30.418,1.66%,1
+2025/2/11,29.635,29.635,29.635,29.635,29.492,-3.04%,25
+2025/2/12,30.455,30.455,30.455,30.455,30.308,2.77%,35
+2025/2/13,30.625,30.625,30.625,30.625,30.478,0.56%,21
+2025/2/14,31.065,31.065,31.065,31.065,30.915,1.44%,21
+2025/2/18,31.845,31.845,31.845,31.845,31.692,2.51%,75
+2025/2/19,31.435,31.435,31.435,31.435,31.284,-1.29%,82
+2025/2/20,31.415,31.415,31.415,31.415,31.264,-0.06%,101
+2025/2/21,30.495,30.495,30.495,30.495,30.348,-2.93%,148
+2025/2/24,29.46,29.66,29.46,29.595,29.453,-2.95%,403
+2025/2/25,29.27,29.27,29.27,29.27,29.204,-1.10%,24
+2025/2/26,29.35,29.35,29.007,29.16,29.094,-0.38%,201
+2025/2/27,28.8,28.8,27.55,27.59,27.528,-5.38%,799
+2025/2/28,27.09,27.09,26.337,26.337,26.278,-4.54%,341
+2025/3/3,24.84,24.84,24.84,24.84,24.784,-5.68%,33
+2025/3/4,23.62,24.43,23.62,24.43,24.375,-1.65%,569
+2025/3/5,24.25,24.82,24.25,24.82,24.764,1.60%,426
+2025/3/6,24.567,26.049,24.567,25.655,25.597,3.36%,697
+2025/3/7,26.245,26.245,26.245,26.245,26.186,2.30%,164
+2025/3/10,26.676,26.68,26.615,26.615,26.555,1.41%,205
+2025/3/11,27.035,27.035,26.28,26.28,26.221,-1.26%,438
+2025/3/12,25.72,25.72,25.3,25.43,25.373,-3.23%,590
+2025/3/13,25.735,25.735,25.735,25.735,25.677,1.20%,17
+2025/3/14,24.97,25.16,24.97,25.13,25.073,-2.35%,525
+2025/3/17,25.6,25.6,25.12,25.33,25.273,0.80%,726
+2025/3/18,25.39,25.39,24.92,25.065,25.009,-1.05%,500
+2025/3/19,25,25.539,25,25.539,25.481,1.89%,301
+2025/3/20,25.79,26.125,25.79,26.125,26.066,2.29%,101
+2025/3/21,25.84,25.84,25.615,25.615,25.557,-1.95%,601
+2025/3/24,25.52,25.77,25.52,25.755,25.697,0.55%,302
+2025/3/25,25.349,25.349,25,25,25,-2.93%,266
+2025/3/26,25.01,25.01,24.258,24.28,24.28,-2.88%,502
+2025/3/27,24.008,24.125,24.008,24.125,24.125,-0.64%,227
+2025/3/28,23.4,24.395,23.4,24.395,24.395,1.12%,306
+2025/3/31,24.15,24.915,24.101,24.915,24.915,2.13%,201
+2025/4/1,25.36,25.45,25.235,25.235,25.235,1.28%,595
+2025/4/2,24.7,25.125,24.7,24.95,24.95,-1.13%,401
+2025/4/3,25,25.1,24.99,24.99,24.99,0.16%,201
+2025/4/4,24.439,25.35,24.439,25.344,25.344,1.42%,457
+2025/4/7,25.625,25.724,25.625,25.724,25.724,1.50%,296
+2025/4/8,25.67,25.968,25.67,25.968,25.968,0.95%,299
+2025/4/9,26.28,26.768,26.12,26.768,26.768,3.08%,407
+2025/4/10,27,27.708,27,27.708,27.708,3.51%,238
+2025/4/11,28.31,28.549,28.25,28.491,28.491,2.83%,3467
+2025/4/14,28.459,28.58,28.11,28.11,28.11,-1.34%,350
+2025/4/15,28.16,28.16,27.58,27.725,27.725,-1.37%,824

PanelTS/ETF/DCMT.csv

@@ -0,0 +1,302 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/2/2,24.491,24.55,24.425,24.425,24.038,-1.11%,878
+2024/2/5,24.33,24.52,24.32,24.515,24.127,0.37%,717061
+2024/2/6,24.63,24.688,24.55,24.605,24.215,0.37%,6562
+2024/2/7,24.54,24.67,24.54,24.655,24.264,0.20%,8543
+2024/2/8,24.79,24.93,24.79,24.93,24.535,1.12%,3568
+2024/2/9,24.95,24.95,24.875,24.875,24.481,-0.22%,747
+2024/2/12,24.92,25.01,24.89,24.945,24.55,0.28%,5525
+2024/2/13,24.864,24.97,24.825,24.825,24.432,-0.48%,9885
+2024/2/14,24.82,24.82,24.61,24.61,24.22,-0.87%,6522
+2024/2/15,24.71,24.8,24.69,24.744,24.351,0.54%,8240
+2024/2/16,24.85,24.85,24.79,24.799,24.406,0.22%,8531
+2024/2/20,24.68,24.715,24.67,24.715,24.323,-0.34%,2104
+2024/2/21,24.68,24.74,24.68,24.69,24.299,-0.10%,8728
+2024/2/22,24.72,24.77,24.715,24.73,24.338,0.16%,134283
+2024/2/23,24.44,24.6,24.44,24.459,24.071,-1.10%,25606
+2024/2/26,24.55,24.615,24.5,24.612,24.222,0.63%,2022
+2024/2/27,24.769,24.8,24.769,24.77,24.378,0.64%,2448
+2024/2/28,24.75,24.78,24.701,24.744,24.352,-0.10%,140473
+2024/2/29,24.78,24.78,24.73,24.74,24.348,-0.02%,919
+2024/3/1,24.889,24.94,24.84,24.86,24.466,0.49%,11281
+2024/3/4,24.87,24.87,24.8,24.859,24.465,0.00%,1267
+2024/3/5,24.74,24.77,24.692,24.74,24.348,-0.48%,6987
+2024/3/6,24.951,24.951,24.875,24.875,24.481,0.55%,10554
+2024/3/7,25.076,25.115,25.054,25.065,24.668,0.76%,3497
+2024/3/8,24.91,25.01,24.871,24.978,24.582,-0.35%,7209
+2024/3/11,24.99,25.15,24.99,25.135,24.737,0.63%,8660
+2024/3/12,25.1,25.22,25.09,25.214,24.814,0.31%,11682
+2024/3/13,25.26,25.41,25.26,25.385,24.983,0.68%,3229
+2024/3/14,25.52,25.52,25.43,25.467,25.063,0.32%,2495
+2024/3/15,25.56,25.56,25.51,25.517,25.113,0.20%,2737
+2024/3/18,25.66,25.81,25.65,25.77,25.361,0.99%,5781
+2024/3/19,25.695,25.765,25.67,25.765,25.357,-0.02%,3055
+2024/3/20,25.53,25.65,25.49,25.646,25.24,-0.46%,134660
+2024/3/21,25.525,25.65,25.525,25.625,25.219,-0.08%,8063
+2024/3/22,25.53,25.54,25.44,25.485,25.081,-0.55%,10568
+2024/3/25,25.52,25.73,25.52,25.721,25.313,0.93%,4516
+2024/3/26,25.64,25.68,25.58,25.582,25.177,-0.54%,5094
+2024/3/27,25.49,25.592,25.49,25.592,25.187,0.04%,137360
+2024/3/28,25.83,25.86,25.81,25.835,25.425,0.95%,4096
+2024/4/1,25.973,26.03,25.93,25.96,25.549,0.48%,10957
+2024/4/2,26.19,26.23,26.12,26.21,25.795,0.96%,14680
+2024/4/3,26.41,26.51,26.39,26.485,26.065,1.05%,11910
+2024/4/4,26.43,26.59,26.41,26.587,26.165,0.39%,6405
+2024/4/5,26.65,26.81,26.65,26.73,26.306,0.54%,2849
+2024/4/8,26.6,26.718,26.55,26.718,26.295,-0.04%,3691
+2024/4/9,26.64,26.66,26.58,26.635,26.213,-0.31%,131860
+2024/4/10,26.64,26.75,26.56,26.715,26.292,0.30%,6100
+2024/4/11,26.58,26.656,26.561,26.656,26.234,-0.22%,7414
+2024/4/12,27.06,27.08,26.59,26.63,26.208,-0.10%,7277
+2024/4/15,26.44,26.73,26.44,26.68,26.257,0.19%,11817
+2024/4/16,26.66,26.66,26.52,26.66,26.238,-0.07%,13045
+2024/4/17,26.39,26.39,26.353,26.353,25.935,-1.15%,2612
+2024/4/18,26.27,26.3,26.23,26.28,25.864,-0.28%,2678
+2024/4/19,26.36,26.47,26.36,26.43,26.011,0.57%,4007
+2024/4/22,26.13,26.41,26.13,26.41,25.992,-0.08%,5537
+2024/4/23,26.38,26.47,26.37,26.42,26.001,0.04%,5893
+2024/4/24,26.44,26.48,26.437,26.48,26.06,0.23%,2404
+2024/4/25,26.36,26.56,26.341,26.56,26.139,0.30%,3114
+2024/4/26,26.55,26.572,26.54,26.55,26.129,-0.04%,7350
+2024/4/29,26.53,26.53,26.5,26.502,26.082,-0.18%,1268
+2024/4/30,26.04,26.089,26,26.004,25.592,-1.88%,4887
+2024/5/1,26.04,26.04,25.66,25.71,25.303,-1.13%,8508
+2024/5/2,25.64,25.7,25.57,25.671,25.264,-0.15%,4690
+2024/5/3,25.67,25.672,25.625,25.625,25.219,-0.18%,1440
+2024/5/6,25.82,25.84,25.75,25.795,25.386,0.66%,15812
+2024/5/7,25.767,25.899,25.767,25.82,25.411,0.10%,3468
+2024/5/8,25.719,25.83,25.719,25.805,25.396,-0.06%,5244
+2024/5/9,25.79,25.85,25.75,25.85,25.44,0.17%,1993
+2024/5/10,25.85,25.85,25.75,25.78,25.371,-0.27%,3122
+2024/5/13,25.98,25.98,25.844,25.86,25.45,0.31%,2222
+2024/5/14,25.768,25.775,25.74,25.775,25.367,-0.33%,5616
+2024/5/15,25.972,26.05,25.972,26.025,25.613,0.97%,4017
+2024/5/16,25.98,26.09,25.98,26.055,25.642,0.12%,134266
+2024/5/17,26.308,26.41,26.28,26.41,25.992,1.36%,1770
+2024/5/20,26.385,26.576,26.385,26.575,26.154,0.62%,5212
+2024/5/21,26.66,26.66,26.56,26.62,26.198,0.17%,3523
+2024/5/22,26.31,26.31,26.18,26.18,25.765,-1.65%,1296
+2024/5/23,26.24,26.24,25.94,26.005,25.593,-0.67%,3789
+2024/5/24,26.079,26.15,26.07,26.128,25.714,0.47%,3398
+2024/5/28,26.56,26.64,26.48,26.64,26.218,1.96%,3911
+2024/5/29,26.44,26.49,26.37,26.37,25.952,-1.01%,373780
+2024/5/30,26.16,26.225,26.01,26.02,25.608,-1.33%,7383
+2024/5/31,26.09,26.09,25.8,25.86,25.45,-0.61%,6963
+2024/6/3,25.785,25.785,25.59,25.59,25.185,-1.04%,4429
+2024/6/4,25.36,25.39,25.31,25.34,24.938,-0.98%,8827
+2024/6/5,25.295,25.46,25.295,25.46,25.057,0.47%,71339
+2024/6/6,25.63,25.71,25.56,25.71,25.303,0.98%,131810
+2024/6/7,25.52,25.52,25.34,25.355,24.953,-1.38%,1110
+2024/6/10,25.47,25.66,25.47,25.62,25.214,1.05%,2514
+2024/6/11,25.56,25.67,25.56,25.66,25.253,0.16%,2167
+2024/6/12,25.83,25.83,25.63,25.65,25.244,-0.04%,11776
+2024/6/13,25.832,25.832,25.735,25.735,25.327,0.33%,1793
+2024/6/14,25.78,25.78,25.71,25.71,25.303,-0.10%,558
+2024/6/17,25.67,25.73,25.66,25.73,25.322,0.08%,2335
+2024/6/18,25.83,25.92,25.83,25.92,25.509,0.74%,2351
+2024/6/20,26,26.01,25.91,25.935,25.524,0.06%,6893
+2024/6/21,25.83,25.83,25.68,25.725,25.317,-0.81%,3160
+2024/6/24,25.76,25.99,25.76,25.985,25.573,1.01%,34784
+2024/6/25,25.75,25.75,25.675,25.689,25.282,-1.14%,3682
+2024/6/26,25.704,25.706,25.635,25.64,25.234,-0.19%,934
+2024/6/27,25.78,25.78,25.75,25.774,25.366,0.52%,1100
+2024/6/28,25.779,25.779,25.745,25.745,25.337,-0.11%,434
+2024/7/1,25.875,25.99,25.875,25.95,25.539,0.80%,3383
+2024/7/2,26.05,26.05,25.967,25.967,25.555,0.07%,1405
+2024/7/3,26.11,26.125,26.11,26.125,25.711,0.61%,563
+2024/7/5,26.36,26.38,26.271,26.31,25.893,0.71%,139366
+2024/7/8,26.01,26.1,25.96,25.96,25.549,-1.33%,3532
+2024/7/9,26.01,26.01,25.81,25.81,25.401,-0.58%,141080
+2024/7/10,25.81,25.86,25.742,25.75,25.342,-0.23%,7656
+2024/7/11,25.835,25.835,25.794,25.828,25.418,0.30%,839
+2024/7/12,25.849,25.855,25.835,25.835,25.426,0.03%,532
+2024/7/15,25.61,25.665,25.585,25.585,25.18,-0.97%,1320
+2024/7/16,25.45,25.59,25.45,25.51,25.106,-0.29%,2465
+2024/7/17,25.63,25.63,25.53,25.55,25.145,0.16%,1979
+2024/7/18,25.52,25.52,25.38,25.38,24.978,-0.67%,2365
+2024/7/19,25.33,25.347,25.04,25.07,24.673,-1.22%,7169
+2024/7/22,25.09,25.211,25.09,25.2,24.801,0.52%,3749
+2024/7/23,25.09,25.092,25.03,25.06,24.663,-0.56%,138287
+2024/7/24,25.03,25.07,24.95,24.95,24.555,-0.44%,2793
+2024/7/25,24.87,25.07,24.87,25.05,24.653,0.40%,1334
+2024/7/26,24.88,24.88,24.74,24.74,24.348,-1.24%,1653
+2024/7/29,24.66,24.66,24.58,24.61,24.22,-0.53%,4295
+2024/7/30,24.54,24.55,24.505,24.536,24.147,-0.30%,1123
+2024/7/31,24.79,24.98,24.79,24.98,24.584,1.81%,838
+2024/8/1,24.86,24.86,24.67,24.67,24.279,-1.24%,439
+2024/8/2,24.41,24.41,24.306,24.36,23.974,-1.26%,675
+2024/8/5,24,24.32,24,24.319,23.934,-0.17%,1150
+2024/8/6,24.23,24.24,24.18,24.181,23.798,-0.57%,2698
+2024/8/7,24.35,24.58,24.35,24.479,24.091,1.23%,3171
+2024/8/8,24.59,24.69,24.59,24.61,24.22,0.54%,4117
+2024/8/9,24.595,24.635,24.595,24.606,24.217,-0.02%,743
+2024/8/12,24.83,24.955,24.83,24.955,24.559,1.42%,1528
+2024/8/13,24.65,24.65,24.62,24.65,24.259,-1.22%,2981
+2024/8/14,24.64,24.7,24.51,24.51,24.122,-0.57%,8982
+2024/8/15,24.84,24.84,24.73,24.73,24.338,0.90%,634
+2024/8/16,24.62,24.67,24.58,24.67,24.279,-0.24%,5068
+2024/8/19,24.61,24.74,24.572,24.572,24.183,-0.40%,1426
+2024/8/20,24.465,24.485,24.465,24.485,24.097,-0.35%,793
+2024/8/21,24.55,24.55,24.39,24.392,24.005,-0.38%,1315
+2024/8/22,24.35,24.44,24.3,24.38,23.994,-0.05%,2929
+2024/8/23,24.75,24.76,24.72,24.76,24.368,1.56%,1124
+2024/8/26,25.03,25.101,25.03,25.101,24.703,1.38%,1336
+2024/8/27,25.15,25.15,25.05,25.075,24.678,-0.10%,1321
+2024/8/28,24.96,24.96,24.83,24.875,24.481,-0.80%,5582
+2024/8/29,25.05,25.06,24.992,25.055,24.658,0.72%,134445
+2024/8/30,24.91,24.91,24.767,24.767,24.374,-1.15%,2841
+2024/9/3,24.36,24.42,24.34,24.39,24.004,-1.52%,4852
+2024/9/4,24.39,24.39,24.17,24.202,23.819,-0.77%,7366
+2024/9/5,24.45,24.45,24.23,24.23,23.846,0.12%,134138
+2024/9/6,23.85,23.892,23.835,23.892,23.513,-1.39%,659
+2024/9/9,23.9,24.057,23.9,24.057,23.675,0.69%,523
+2024/9/10,23.95,23.95,23.626,23.715,23.339,-1.42%,5052
+2024/9/11,23.65,23.98,23.65,23.91,23.531,0.82%,6038
+2024/9/12,24.361,24.361,24.28,24.312,23.926,1.68%,2417
+2024/9/13,24.485,24.485,24.31,24.364,23.978,0.21%,7449
+2024/9/16,24.54,24.56,24.51,24.56,24.171,0.80%,2065
+2024/9/17,24.81,24.81,24.775,24.775,24.382,0.88%,394
+2024/9/18,24.73,24.76,24.655,24.655,24.264,-0.48%,1362
+2024/9/19,25.02,25.1,25.02,25.06,24.663,1.64%,6392
+2024/9/20,24.99,25.11,24.99,25.109,24.712,0.20%,2950
+2024/9/23,25.38,25.38,25.14,25.214,24.814,0.42%,132104
+2024/9/24,25.485,25.573,25.485,25.573,25.167,1.42%,2574
+2024/9/25,25.468,25.468,25.38,25.455,25.052,-0.46%,43424
+2024/9/26,25.33,25.33,25.19,25.22,24.82,-0.92%,10731
+2024/9/27,25.205,25.31,25.205,25.302,24.901,0.33%,1777
+2024/9/30,25.15,25.32,25.15,25.29,24.889,-0.05%,6019
+2024/10/1,25.51,25.6,25.51,25.575,25.17,1.13%,1488
+2024/10/2,25.83,25.83,25.56,25.725,25.317,0.59%,2626
+2024/10/3,25.8,26.14,25.8,26.14,25.726,1.61%,4795
+2024/10/4,26.17,26.29,26.13,26.19,25.775,0.19%,4977
+2024/10/7,26.2,26.4,26.194,26.4,25.982,0.80%,1207
+2024/10/8,25.77,25.92,25.75,25.86,25.45,-2.05%,5770
+2024/10/9,25.43,25.65,25.43,25.6,25.194,-1.01%,3057
+2024/10/10,26.07,26.14,26.05,26.135,25.721,2.09%,3649
+2024/10/11,26.098,26.098,26,26.04,25.627,-0.36%,1686
+2024/10/14,25.85,25.85,25.72,25.77,25.362,-1.04%,107274
+2024/10/15,25.35,25.42,25.27,25.42,25.017,-1.36%,6345
+2024/10/16,25.34,25.37,25.29,25.34,24.938,-0.31%,1337
+2024/10/17,25.34,25.375,25.28,25.375,24.973,0.14%,897
+2024/10/18,25.23,25.29,25.2,25.25,24.85,-0.49%,107576
+2024/10/21,25.38,25.41,25.35,25.374,24.971,0.49%,18457
+2024/10/22,25.68,25.71,25.68,25.686,25.279,1.23%,1059
+2024/10/23,25.625,25.65,25.616,25.625,25.219,-0.24%,1118
+2024/10/24,25.49,25.59,25.46,25.56,25.155,-0.25%,2394
+2024/10/25,25.6,25.72,25.6,25.685,25.278,0.49%,2270
+2024/10/28,25.18,25.21,25.12,25.17,24.771,-2.01%,3412
+2024/10/29,25.14,25.16,25.11,25.142,24.744,-0.11%,5813
+2024/10/30,25.41,25.42,25.384,25.408,25.006,1.06%,1617
+2024/10/31,25.43,25.56,25.36,25.555,25.15,0.58%,44290
+2024/11/1,25.45,25.48,25.339,25.343,24.941,-0.83%,4186
+2024/11/4,25.57,25.635,25.55,25.635,25.228,1.15%,1285
+2024/11/5,25.75,25.8,25.67,25.703,25.296,0.27%,1578
+2024/11/6,25.59,25.59,25.545,25.582,25.177,-0.47%,1452
+2024/11/7,25.76,25.94,25.76,25.883,25.473,1.18%,94089
+2024/11/8,25.555,25.57,25.52,25.564,25.159,-1.23%,1304
+2024/11/11,25.15,25.25,25.15,25.225,24.825,-1.33%,3262
+2024/11/12,25.15,25.19,25.15,25.19,24.791,-0.14%,4450
+2024/11/13,24.998,25.146,24.998,25.069,24.672,-0.48%,4106
+2024/11/14,25.26,25.3,25.08,25.112,24.714,0.17%,5220
+2024/11/15,25.21,25.21,25.02,25.055,24.658,-0.23%,1705
+2024/11/18,25.32,25.52,25.32,25.465,25.062,1.64%,9659
+2024/11/19,25.48,25.515,25.46,25.515,25.111,0.20%,4192
+2024/11/20,25.53,25.547,25.52,25.547,25.142,0.13%,2103
+2024/11/21,25.615,25.67,25.609,25.637,25.231,0.35%,1030
+2024/11/22,25.76,25.854,25.75,25.825,25.416,0.73%,2022
+2024/11/25,25.68,25.68,25.565,25.565,25.16,-1.01%,790
+2024/11/26,25.58,25.635,25.58,25.635,25.229,0.27%,2663
+2024/11/27,25.71,25.76,25.69,25.714,25.306,0.31%,1709
+2024/11/29,25.785,25.785,25.665,25.665,25.258,-0.19%,533
+2024/12/2,25.45,25.45,25.385,25.385,24.983,-1.09%,3841
+2024/12/3,25.62,25.665,25.62,25.662,25.255,1.09%,1885
+2024/12/4,25.67,25.67,25.52,25.548,25.143,-0.44%,7544
+2024/12/5,25.65,25.669,25.59,25.642,25.236,0.37%,90664
+2024/12/6,25.58,25.69,25.58,25.645,25.239,0.01%,7297
+2024/12/9,25.949,25.949,25.845,25.845,25.435,0.78%,1579
+2024/12/10,26,26,25.89,25.91,25.499,0.25%,9286
+2024/12/11,26,26.072,26,26.072,25.659,0.63%,2296
+2024/12/12,25.845,25.97,25.845,25.95,25.539,-0.47%,922
+2024/12/13,25.95,25.98,25.95,25.963,25.552,0.05%,1750
+2024/12/16,25.99,26,25.85,25.855,25.445,-0.42%,91450
+2024/12/17,25.609,25.74,25.609,25.71,25.303,-0.56%,5235
+2024/12/18,25.74,25.78,25.537,25.537,25.132,-0.67%,6113
+2024/12/19,25.52,25.52,25.396,25.4,24.998,-0.54%,4129
+2024/12/20,25.519,25.619,25.501,25.577,25.171,0.70%,2645
+2024/12/23,25.23,25.23,25.097,25.23,25.23,-1.36%,4885
+2024/12/24,25.37,25.37,25.323,25.323,25.323,0.37%,3369
+2024/12/26,25.36,25.36,25.275,25.285,25.285,-0.15%,1034
+2024/12/27,25.358,25.4,25.33,25.335,25.335,0.20%,1582
+2024/12/30,25.559,25.559,25.355,25.387,25.387,0.21%,1791
+2024/12/31,25.4,25.51,25.4,25.51,25.51,0.48%,2180
+2025/1/2,25.74,25.74,25.735,25.735,25.735,0.88%,498
+2025/1/3,25.684,25.69,25.651,25.655,25.655,-0.31%,1095
+2025/1/6,25.88,25.94,25.655,25.655,25.655,0.00%,2961
+2025/1/7,25.79,25.82,25.75,25.79,25.79,0.53%,1993
+2025/1/8,25.829,25.83,25.64,25.662,25.662,-0.50%,3426
+2025/1/10,26.46,26.51,26.2,26.319,26.319,2.56%,5925
+2025/1/13,26.35,26.5,26.35,26.5,26.5,0.69%,2918
+2025/1/14,26.425,26.44,26.38,26.38,26.38,-0.45%,575
+2025/1/15,26.69,26.83,26.69,26.827,26.827,1.69%,1917
+2025/1/16,26.57,26.639,26.56,26.59,26.59,-0.88%,2645
+2025/1/17,26.55,26.575,26.536,26.555,26.555,-0.13%,854
+2025/1/21,26.45,26.49,26.425,26.49,26.49,-0.24%,3683
+2025/1/22,26.45,26.53,26.45,26.51,26.51,0.08%,3219
+2025/1/23,26.49,26.55,26.49,26.495,26.495,-0.06%,3990
+2025/1/24,26.51,26.56,26.5,26.545,26.545,0.19%,3149
+2025/1/27,26.43,26.43,26.293,26.293,26.293,-0.95%,51374
+2025/1/28,26.39,26.49,26.36,26.455,26.455,0.62%,2875
+2025/1/29,26.6,26.61,26.51,26.51,26.51,0.21%,1281
+2025/1/30,26.595,26.595,26.555,26.558,26.558,0.18%,1310
+2025/1/31,26.539,26.55,26.44,26.507,26.507,-0.19%,4287
+2025/2/3,26.58,26.65,26.51,26.61,26.61,0.39%,4673
+2025/2/4,26.72,26.72,26.695,26.706,26.706,0.36%,1336
+2025/2/5,26.67,26.71,26.64,26.71,26.71,0.01%,893
+2025/2/6,26.6,26.67,26.6,26.649,26.649,-0.23%,1659
+2025/2/7,26.78,26.81,26.631,26.73,26.73,0.30%,6533
+2025/2/10,26.84,27.06,26.84,27.04,27.04,1.16%,5098
+2025/2/11,27.179,27.19,27.1,27.125,27.125,0.31%,3057
+2025/2/12,27.07,27.07,26.94,26.97,26.97,-0.57%,2297
+2025/2/13,27.04,27.08,27.04,27.07,27.07,0.37%,3557
+2025/2/14,27.15,27.15,26.91,26.948,26.948,-0.45%,5227
+2025/2/18,27.08,27.233,27.08,27.221,27.221,1.01%,2756
+2025/2/19,27.43,27.44,27.23,27.33,27.33,0.40%,5948
+2025/2/20,27.314,27.325,27.24,27.24,27.24,-0.33%,3467
+2025/2/21,27.13,27.13,26.92,26.92,26.92,-1.17%,2792
+2025/2/24,26.92,26.92,26.843,26.85,26.85,-0.26%,3012
+2025/2/25,26.54,26.59,26.52,26.58,26.58,-1.01%,3628
+2025/2/26,26.505,26.505,26.441,26.477,26.477,-0.39%,1330
+2025/2/27,26.515,26.515,26.42,26.423,26.423,-0.20%,4084
+2025/2/28,26.3,26.3,26.19,26.203,26.203,-0.83%,1269
+2025/3/3,26.286,26.286,26.075,26.075,26.075,-0.49%,1650
+2025/3/4,25.94,26.15,25.94,26.12,26.12,0.17%,114406
+2025/3/5,25.97,26.129,25.97,26.115,26.115,-0.02%,6724
+2025/3/6,25.95,26.1,25.95,26.06,26.06,-0.21%,9254
+2025/3/7,26.27,26.28,26.18,26.28,26.28,0.84%,1690
+2025/3/10,26.09,26.14,26.09,26.14,26.14,-0.53%,1409
+2025/3/11,26.29,26.319,26.221,26.282,26.282,0.54%,6261
+2025/3/12,26.317,26.39,26.27,26.371,26.371,0.34%,78130
+2025/3/13,26.22,26.34,26.22,26.27,26.27,-0.38%,2287
+2025/3/14,26.26,26.36,26.26,26.36,26.36,0.34%,4857
+2025/3/17,26.44,26.52,26.44,26.47,26.47,0.42%,4770
+2025/3/18,26.63,26.63,26.46,26.46,26.46,-0.04%,2259
+2025/3/19,26.54,26.68,26.54,26.64,26.64,0.68%,2107
+2025/3/20,26.66,26.73,26.63,26.73,26.73,0.34%,3502
+2025/3/21,26.61,26.625,26.595,26.595,26.595,-0.51%,715
+2025/3/24,26.65,26.67,26.594,26.67,26.67,0.28%,4385
+2025/3/25,26.79,26.79,26.63,26.68,26.68,0.04%,70142
+2025/3/26,26.75,26.76,26.631,26.67,26.67,-0.04%,2165
+2025/3/27,27.99,27.99,26.57,26.66,26.66,-0.04%,2615
+2025/3/28,26.62,26.649,26.575,26.611,26.611,-0.18%,103961
+2025/3/31,26.76,26.93,26.76,26.93,26.93,1.20%,5643
+2025/4/1,26.99,26.99,26.915,26.915,26.915,-0.06%,2011
+2025/4/2,27.04,27.1,27.021,27.055,27.055,0.52%,1727
+2025/4/3,26.25,26.34,26.23,26.238,26.238,-3.02%,3142
+2025/4/4,25.011,25.195,25.011,25.165,25.165,-4.09%,25398
+2025/4/7,24.7,25.2,24.546,24.546,24.546,-2.46%,2419
+2025/4/8,24.81,24.81,24.065,24.065,24.065,-1.96%,8402
+2025/4/9,23.95,25.079,23.79,25.002,25.002,3.89%,1857
+2025/4/10,24.45,24.6,24.43,24.566,24.566,-1.74%,2312
+2025/4/11,24.94,25.02,24.91,25.018,25.018,1.84%,1750
+2025/4/14,25.119,25.119,24.9,24.955,24.955,-0.25%,1886
+2025/4/15,24.87,24.97,24.87,24.97,24.97,0.06%,5367

PanelTS/ETF/EVMT.csv

@@ -0,0 +1,744 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/4/28,30.25,30.31,29.799,30.115,27.277,-1.18%,42199
+2022/4/29,30.11,30.11,29.571,29.571,26.785,-1.81%,19446
+2022/5/2,29.01,29.05,28.492,29.05,26.313,-1.76%,17764
+2022/5/3,28.78,28.92,28.54,28.775,26.064,-0.95%,14161
+2022/5/4,28.508,28.912,28.5,28.912,26.188,0.48%,6470
+2022/5/5,28.78,28.85,28.45,28.53,25.842,-1.32%,6521
+2022/5/6,28.08,28.38,28.05,28.38,25.706,-0.53%,5577
+2022/5/9,27.27,27.27,27,27.03,24.483,-4.76%,12313
+2022/5/10,26.92,27.25,26.89,27.08,24.529,0.18%,4591
+2022/5/11,27.13,27.21,27.06,27.06,24.511,-0.07%,2168
+2022/5/12,26.575,26.73,26.49,26.65,24.139,-1.52%,5190
+2022/5/13,26.58,26.914,26.55,26.75,24.23,0.38%,9151
+2022/5/16,26.72,26.72,26.41,26.41,23.922,-1.27%,1133
+2022/5/17,26.9,26.9,26.5,26.55,24.049,0.53%,2900
+2022/5/18,26.56,26.56,26.17,26.2,23.732,-1.32%,1185
+2022/5/19,26.515,27.519,26.515,27.48,24.891,4.89%,4937
+2022/5/20,27.59,27.59,27.355,27.43,24.846,-0.18%,1272
+2022/5/23,27.33,27.57,27.32,27.47,24.882,0.15%,10654
+2022/5/24,26.91,26.919,26.74,26.794,24.269,-2.46%,2034
+2022/5/25,26.62,26.875,26.62,26.855,24.325,0.23%,4846
+2022/5/26,27.15,27.15,26.715,26.736,24.217,-0.44%,2267
+2022/5/27,27.06,27.405,27.06,27.405,24.823,2.50%,2343
+2022/5/31,27.4,27.49,27.16,27.16,24.601,-0.89%,1474
+2022/6/1,27.17,27.27,27.021,27.021,24.475,-0.51%,1380
+2022/6/2,28.11,28.5,28.02,28.355,25.684,4.94%,1246
+2022/6/3,27.7,27.783,27.7,27.783,25.166,-2.02%,514
+2022/6/6,27.75,28.13,27.75,28.08,25.434,1.07%,2744
+2022/6/7,27.63,28.03,27.36,28.03,25.389,-0.18%,10567
+2022/6/8,27.58,28.1,27.56,27.845,25.222,-0.66%,3764
+2022/6/9,27.42,27.42,27.084,27.11,24.556,-2.64%,3256
+2022/6/10,26.71,26.71,26.495,26.495,23.999,-2.27%,599
+2022/6/13,25.94,25.94,25.6,25.679,23.26,-3.08%,1467
+2022/6/14,25.66,25.66,25.112,25.112,22.746,-2.21%,2504
+2022/6/15,25.5,25.68,25.3,25.604,23.192,1.96%,2268
+2022/6/16,25.011,25.2,24.84,25.061,22.7,-2.12%,4376
+2022/6/17,24.89,24.9,24.8,24.83,22.491,-0.92%,3297
+2022/6/21,24.84,24.94,24.78,24.78,22.445,-0.20%,1717
+2022/6/22,24.29,24.29,24,24,21.739,-3.15%,3123
+2022/6/23,23.6,23.625,23.48,23.625,21.399,-1.56%,1811
+2022/6/24,22.87,23.11,22.78,22.9,20.742,-3.07%,1008
+2022/6/27,23.2,23.355,23.2,23.292,21.098,1.71%,779
+2022/6/28,23.52,23.52,23.435,23.435,21.227,0.61%,195
+2022/6/29,23.55,23.56,23.55,23.55,21.331,0.49%,561
+2022/6/30,23.07,23.08,22.77,22.77,20.625,-3.31%,760
+2022/7/1,22.57,22.57,22.39,22.39,20.281,-1.67%,950
+2022/7/5,22.177,22.29,22.177,22.29,20.19,-0.45%,317
+2022/7/6,22.07,22.07,21.825,21.825,19.769,-2.09%,11496
+2022/7/7,22.15,22.15,21.95,21.95,19.882,0.57%,345
+2022/7/8,21.83,21.962,21.83,21.962,19.893,0.05%,1798
+2022/7/11,22.05,22.05,21.554,21.554,19.524,-1.86%,507
+2022/7/12,21.35,21.369,20.94,20.94,18.967,-2.85%,2943
+2022/7/13,21.18,21.18,21.019,21.019,19.039,0.38%,194
+2022/7/14,20.19,20.33,20.08,20.2,18.297,-3.90%,2081
+2022/7/15,20.021,20.38,20.02,20.38,18.46,0.89%,2057
+2022/7/18,21.08,21.08,20.853,20.853,18.889,2.32%,1043
+2022/7/19,20.88,20.88,20.73,20.812,18.852,-0.20%,952
+2022/7/20,21.15,21.16,21.05,21.12,19.13,1.48%,1153
+2022/7/21,20.97,21.17,20.97,21.161,19.168,0.19%,411
+2022/7/22,21.42,21.6,21.42,21.577,19.544,1.97%,1711
+2022/7/25,21.57,21.58,21.57,21.58,19.547,0.01%,2053
+2022/7/26,21.583,21.583,21.451,21.451,19.43,-0.60%,744
+2022/7/27,21.67,21.735,21.616,21.735,19.687,1.32%,346
+2022/7/28,21.91,21.91,21.815,21.893,19.83,0.73%,1307
+2022/7/29,22.04,22.775,22.04,22.775,20.629,4.03%,374
+2022/8/1,22.521,22.754,22.431,22.754,20.61,-0.09%,836
+2022/8/2,22.26,22.26,21.82,21.875,19.814,-3.86%,1076
+2022/8/3,22,22,21.82,21.84,19.782,-0.16%,2373
+2022/8/4,21.59,21.75,21.59,21.665,19.624,-0.80%,1150
+2022/8/5,22.05,22.05,21.93,21.93,19.864,1.22%,1147
+2022/8/8,22.03,22.03,21.775,21.775,19.723,-0.71%,4554
+2022/8/9,21.87,21.87,21.75,21.81,19.755,0.16%,1384
+2022/8/10,22.26,22.27,22.26,22.263,20.165,2.08%,1083
+2022/8/11,22.775,22.775,22.775,22.775,20.629,2.30%,47
+2022/8/12,22.36,22.36,22.15,22.27,20.172,-2.22%,12930
+2022/8/15,21.79,21.88,21.721,21.88,19.819,-1.75%,1633
+2022/8/16,22.08,22.08,22.005,22.005,19.932,0.57%,1655
+2022/8/17,21.741,21.765,21.741,21.765,19.715,-1.09%,311
+2022/8/18,21.88,21.88,21.67,21.805,19.75,0.18%,4366
+2022/8/19,22.016,22.016,22.016,22.016,19.942,0.97%,168
+2022/8/22,22,22.128,22,22.128,20.043,0.51%,1250
+2022/8/23,22.09,22.09,22.02,22.03,19.954,-0.44%,3138
+2022/8/24,21.93,21.93,21.8,21.8,19.746,-1.04%,1004
+2022/8/25,22.03,22.125,22.03,22.125,20.041,1.49%,523
+2022/8/26,22.19,22.19,22.04,22.085,20.004,-0.18%,811
+2022/8/29,21.76,21.76,21.55,21.594,19.56,-2.22%,2050
+2022/8/30,21.53,21.53,21.525,21.525,19.497,-0.32%,612
+2022/8/31,21.44,21.56,21.416,21.416,19.398,-0.51%,571
+2022/9/1,20.74,20.82,20.72,20.74,18.786,-3.16%,6023
+2022/9/2,20.979,20.99,20.895,20.895,18.926,0.75%,6087
+2022/9/6,21.31,21.31,21.15,21.15,19.157,1.22%,1694
+2022/9/7,21.02,21.135,21.02,21.135,19.144,-0.07%,630
+2022/9/8,21.618,21.618,21.58,21.58,19.547,2.11%,346
+2022/9/9,21.88,21.975,21.88,21.975,19.905,1.83%,1231
+2022/9/12,22.43,22.65,22.43,22.594,20.466,2.82%,1435
+2022/9/13,22.55,22.55,22.338,22.338,20.233,-1.13%,381
+2022/9/14,22.392,22.392,22.392,22.392,20.283,0.24%,179
+2022/9/15,22,22,21.82,21.82,19.764,-2.55%,889
+2022/9/16,22.2,22.43,22.2,22.415,20.303,2.73%,2457
+2022/9/19,22.33,22.425,22.33,22.425,20.312,0.04%,1458
+2022/9/20,22.5,22.5,22.5,22.5,20.38,0.33%,51
+2022/9/21,22,22.35,22,22.07,19.991,-1.91%,1959
+2022/9/22,22.235,22.235,22.115,22.115,20.031,0.20%,2291
+2022/9/23,21.481,21.51,21.44,21.44,19.42,-3.05%,3267
+2022/9/26,21,21,20.943,20.943,18.97,-2.32%,482
+2022/9/27,20.86,20.86,20.64,20.742,18.788,-0.96%,2536
+2022/9/28,21.051,21.051,21.051,21.051,19.068,1.49%,140
+2022/9/29,21.32,21.514,21.32,21.514,19.487,2.20%,1276
+2022/9/30,20.802,20.802,20.66,20.66,18.714,-3.97%,1504
+2022/10/3,20.88,21.002,20.88,21.002,19.024,1.66%,856
+2022/10/4,21.541,21.64,21.54,21.64,19.601,3.04%,572
+2022/10/5,21.84,22.045,21.84,22.045,19.968,1.87%,1128
+2022/10/6,21.675,21.675,21.675,21.675,19.633,-1.68%,125
+2022/10/7,21.333,21.333,21.333,21.333,19.323,-1.58%,148
+2022/10/10,21.39,21.48,21.39,21.48,19.456,0.69%,119
+2022/10/11,21.15,21.15,21.15,21.15,19.157,-1.54%,58
+2022/10/12,21.53,21.67,21.53,21.67,19.628,2.46%,1200
+2022/10/13,21.638,21.638,21.584,21.584,19.551,-0.40%,263
+2022/10/14,21.01,21.217,21.01,21.217,19.218,-1.70%,425
+2022/10/17,21.03,21.03,21.03,21.03,19.049,-0.88%,288
+2022/10/18,21.01,21.01,20.98,20.98,19.003,-0.24%,803
+2022/10/19,20.73,21.02,20.73,20.84,18.877,-0.67%,1406
+2022/10/20,21.15,21.15,21.02,21.02,19.04,0.86%,307
+2022/10/21,21.15,21.15,21.15,21.15,19.157,0.62%,193
+2022/10/24,20.97,20.97,20.97,20.97,18.994,-0.85%,61
+2022/10/25,21.209,21.209,21.11,21.11,19.121,0.67%,405
+2022/10/26,21.616,21.616,21.616,21.616,19.579,2.40%,346
+2022/10/27,21.29,21.33,21.29,21.33,19.32,-1.32%,375
+2022/10/28,20.802,20.84,20.802,20.84,18.877,-2.30%,537
+2022/10/31,20.65,20.65,20.65,20.65,18.704,-0.91%,57
+2022/11/1,21.448,21.448,21.448,21.448,19.427,3.86%,375
+2022/11/2,21.676,21.676,21.523,21.523,19.496,0.35%,499
+2022/11/3,21.17,21.17,21.17,21.17,19.175,-1.64%,26
+2022/11/4,22.14,22.25,22.12,22.25,20.154,5.10%,2053
+2022/11/7,21.77,21.91,21.66,21.74,19.692,-2.29%,1988
+2022/11/8,22.155,22.31,22.13,22.133,20.047,1.81%,884
+2022/11/9,22.31,22.31,22.27,22.27,20.172,0.62%,217
+2022/11/10,22.76,23.13,22.76,23.13,20.951,3.86%,155
+2022/11/11,23.7,24.17,23.7,24.15,21.875,4.41%,3716
+2022/11/14,24.505,24.505,24.489,24.489,22.181,1.40%,619
+2022/11/15,24.87,24.871,24.695,24.73,22.4,0.98%,656
+2022/11/16,23.91,24,23.59,23.59,21.367,-4.61%,751
+2022/11/17,23.078,23.078,22.92,22.92,20.761,-2.84%,482
+2022/11/18,23.329,23.329,23.25,23.25,21.06,1.44%,310
+2022/11/21,22.73,22.73,22.62,22.62,20.489,-2.71%,348
+2022/11/22,23.23,23.3,23.23,23.3,21.105,3.01%,753
+2022/11/23,23.07,23.07,23.07,23.07,20.896,-0.99%,214
+2022/11/25,22.98,22.98,22.85,22.85,20.697,-0.95%,250
+2022/11/28,22.93,23.05,22.93,23.05,20.878,0.88%,244
+2022/11/29,23.39,23.59,23.39,23.53,21.313,2.08%,7076
+2022/11/30,23.71,23.994,23.651,23.994,21.733,1.97%,2168
+2022/12/1,24.121,24.121,23.98,23.98,21.721,-0.06%,903
+2022/12/2,24.705,24.705,24.705,24.705,22.377,3.02%,195
+2022/12/5,24.8,24.8,24.529,24.595,22.278,-0.45%,551
+2022/12/6,24.89,24.96,24.82,24.885,22.54,1.18%,3712
+2022/12/7,25.19,25.49,25.19,25.49,23.088,2.43%,2251
+2022/12/8,25.08,25.08,25.08,25.08,22.717,-1.61%,144
+2022/12/9,25.33,25.35,24.77,24.77,22.436,-1.24%,10467
+2022/12/12,24.65,24.65,24.39,24.47,22.165,-1.21%,1072
+2022/12/13,24.67,24.67,24.05,24.05,21.784,-1.72%,189
+2022/12/14,24.22,24.56,24.22,24.46,22.156,1.70%,6907
+2022/12/15,24.36,24.36,24.08,24.21,21.929,-1.02%,1098
+2022/12/16,24.31,24.31,24.1,24.27,21.983,0.25%,485
+2022/12/19,23.88,23.88,23.36,23.42,21.406,-3.50%,7467
+2022/12/20,23.75,23.88,23.75,23.88,21.826,1.96%,626
+2022/12/21,23.97,24.445,23.97,24.445,22.343,2.37%,4763
+2022/12/22,24.15,24.21,24.01,24.2,22.119,-1.00%,870
+2022/12/23,24.45,24.45,24.389,24.4,22.301,0.83%,303
+2022/12/27,25.08,25.16,24.581,25.16,22.996,3.11%,1293
+2022/12/28,24.6,24.6,24.6,24.6,22.484,-2.23%,241
+2022/12/29,24.58,24.58,24.58,24.58,22.466,-0.08%,94
+2022/12/30,24.638,24.68,24.46,24.68,22.557,0.41%,2112
+2023/1/3,24.84,24.84,24.84,24.84,22.704,0.65%,308
+2023/1/4,24.2,24.2,23.91,23.91,21.854,-3.74%,369
+2023/1/5,23.583,23.583,23.535,23.535,21.511,-1.57%,1761
+2023/1/6,24.19,24.27,24.12,24.229,22.145,2.95%,764
+2023/1/9,24.127,24.15,23.98,24.15,22.073,-0.33%,24945
+2023/1/10,24.05,24.26,24.05,24.26,22.173,0.46%,4448
+2023/1/11,24.505,24.57,23.9,24.09,22.018,-0.70%,23574
+2023/1/12,24.51,24.7,24.35,24.69,22.566,2.49%,2316
+2023/1/13,24.41,24.51,24.41,24.455,22.352,-0.95%,16537
+2023/1/17,24.52,24.52,24.45,24.49,22.384,0.14%,5175
+2023/1/18,24.969,24.969,24.933,24.933,22.788,1.81%,468
+2023/1/19,25.53,25.63,25.53,25.63,23.426,2.80%,1220
+2023/1/20,25.513,25.55,25.513,25.55,23.353,-0.31%,1025
+2023/1/23,25.45,25.56,25.41,25.41,23.225,-0.55%,501
+2023/1/24,25.57,25.611,25.57,25.611,23.408,0.79%,172
+2023/1/25,25.783,25.783,25.76,25.76,23.544,0.58%,2043
+2023/1/26,25.75,25.81,25.75,25.81,23.59,0.19%,392
+2023/1/27,25.65,25.65,25.65,25.65,23.444,-0.62%,180
+2023/1/30,25.85,25.85,25.588,25.68,23.471,0.12%,3835
+2023/1/31,26.09,26.09,26.09,26.09,23.846,1.60%,178
+2023/2/1,25.69,25.69,25.35,25.674,23.466,-1.59%,9832
+2023/2/2,25.601,25.601,25.55,25.58,23.38,-0.37%,1242
+2023/2/3,25.32,25.32,24.75,24.75,22.621,-3.24%,469
+2023/2/6,24.16,24.27,24.159,24.231,22.147,-2.10%,1655
+2023/2/7,24.11,24.35,24.05,24.35,22.256,0.49%,1667
+2023/2/8,24.3,24.3,24.25,24.25,22.164,-0.41%,240
+2023/2/9,24.86,24.92,24.74,24.92,22.777,2.76%,5045
+2023/2/10,24.35,24.35,24.16,24.16,22.082,-3.05%,617
+2023/2/13,24,24,23.84,23.84,21.79,-1.32%,3482
+2023/2/14,23.66,23.93,21.29,23.93,21.872,0.38%,1596
+2023/2/15,23.52,23.542,23.511,23.542,21.517,-1.62%,473
+2023/2/16,24.01,24.05,24.01,24.05,21.982,2.16%,1197
+2023/2/17,23.644,23.78,23.644,23.68,21.643,-1.54%,924
+2023/2/21,24.44,24.66,24.44,24.585,22.471,3.82%,6463
+2023/2/22,24.41,24.41,24.161,24.337,22.243,-1.01%,3986
+2023/2/23,24,24,23.69,23.69,21.653,-2.66%,6041
+2023/2/24,23.13,23.13,22.85,22.85,20.885,-3.55%,9664
+2023/2/27,23.54,23.54,23.44,23.47,21.451,2.71%,5705
+2023/2/28,23.251,23.51,23.251,23.39,21.378,-0.34%,8945
+2023/3/1,23.75,23.8,23.75,23.8,21.753,1.75%,2271
+2023/3/2,23.318,23.318,23.18,23.18,21.186,-2.61%,3320
+2023/3/3,23.411,23.46,23.411,23.43,21.415,1.08%,1830
+2023/3/6,23.255,23.255,23.255,23.255,21.255,-0.75%,120
+2023/3/7,22.97,22.98,22.858,22.87,20.903,-1.66%,6784
+2023/3/8,23.06,23.06,22.98,23.02,21.04,0.66%,2236
+2023/3/9,22.73,22.73,22.57,22.58,20.638,-1.91%,4631
+2023/3/10,22.59,22.59,22.59,22.59,20.647,0.04%,22
+2023/3/13,22.65,23.09,22.65,22.7,20.748,0.49%,1864
+2023/3/14,22.82,22.88,22.82,22.88,20.912,0.79%,1378
+2023/3/15,22.39,22.49,22.36,22.36,20.437,-2.27%,2986
+2023/3/16,22.26,22.59,22.26,22.53,20.592,0.76%,2403
+2023/3/17,22.7,22.79,22.56,22.7,20.748,0.75%,67088
+2023/3/20,22.39,22.44,22.04,22.4,20.473,-1.32%,29574
+2023/3/21,22.49,22.49,22.281,22.34,20.419,-0.27%,2180
+2023/3/22,22.439,22.439,22.439,22.439,20.509,0.44%,107
+2023/3/23,22.51,22.55,22.491,22.55,20.611,0.49%,293
+2023/3/24,22.98,22.98,22.98,22.98,21.004,1.91%,138
+2023/3/27,23.04,23.04,23.04,23.04,21.058,0.26%,28
+2023/3/28,23.07,23.18,23.07,23.12,21.132,0.35%,689
+2023/3/29,23.215,23.215,23.16,23.16,21.168,0.17%,602
+2023/3/30,22.82,22.82,22.82,22.82,20.857,-1.47%,10
+2023/3/31,22.89,22.99,22.84,22.9,20.93,0.35%,1432
+2023/4/3,22.75,22.84,22.39,22.5,20.565,-1.75%,8266
+2023/4/4,22.5,22.5,22.27,22.36,20.437,-0.62%,1375
+2023/4/5,22.06,22.07,22.05,22.07,20.172,-1.30%,5008
+2023/4/6,22.1,22.28,22.03,22.26,20.345,0.86%,1555
+2023/4/10,22.21,22.21,22.134,22.156,20.251,-0.47%,2913
+2023/4/11,22.31,22.425,22.31,22.41,20.483,1.15%,858
+2023/4/12,22.47,22.47,22.44,22.47,20.537,0.27%,1356
+2023/4/13,22.78,22.78,22.62,22.7,20.748,1.02%,2382
+2023/4/14,22.935,23,22.77,23,21.022,1.32%,506
+2023/4/17,22.88,22.94,22.88,22.9,20.93,-0.43%,410
+2023/4/18,23.14,23.17,23.13,23.13,21.141,1.00%,993
+2023/4/19,22.93,23.02,22.92,23.02,21.04,-0.48%,3457
+2023/4/20,22.81,22.9,22.63,22.63,20.684,-1.69%,1129
+2023/4/21,22.5,22.509,22.369,22.415,20.487,-0.95%,1120
+2023/4/24,22.37,22.495,22.24,22.24,20.327,-0.78%,2921
+2023/4/25,22.01,22.01,21.67,21.67,19.806,-2.56%,2256
+2023/4/26,21.79,21.79,21.79,21.79,19.916,0.55%,102
+2023/4/27,22.008,22.022,21.91,21.91,20.026,0.55%,506
+2023/4/28,21.97,22.08,21.97,22.08,20.181,0.78%,5713
+2023/5/1,22.67,22.67,22.161,22.239,20.327,0.72%,5072
+2023/5/2,22.14,22.27,22.14,22.2,20.291,-0.18%,1651
+2023/5/3,21.99,22.05,21.98,21.98,20.09,-0.99%,1105
+2023/5/4,21.72,21.72,21.67,21.67,19.806,-1.41%,7771
+2023/5/5,21.91,22.139,21.91,22.139,20.235,2.16%,4241
+2023/5/8,22.14,22.239,22.14,22.175,20.268,0.16%,381
+2023/5/9,21.72,21.72,21.71,21.72,19.852,-2.05%,409
+2023/5/10,21.31,21.44,21.17,21.17,19.349,-2.53%,3214
+2023/5/11,20.61,20.61,20.43,20.43,18.673,-3.50%,1071
+2023/5/12,20.66,20.71,20.66,20.665,18.888,1.15%,1316
+2023/5/15,20.53,20.533,20.51,20.51,18.746,-0.75%,564
+2023/5/16,20.43,20.55,20.43,20.497,18.734,-0.06%,1266
+2023/5/17,20.79,20.805,20.77,20.805,19.016,1.50%,251
+2023/5/18,20.525,20.54,20.51,20.51,18.746,-1.42%,608
+2023/5/19,20.74,20.765,20.71,20.765,18.979,1.24%,1916
+2023/5/22,20.62,20.62,20.55,20.55,18.783,-1.04%,451
+2023/5/23,20.36,20.36,20.22,20.22,18.481,-1.61%,1698
+2023/5/24,20.115,20.115,19.985,19.995,18.275,-1.11%,1619
+2023/5/25,20.23,20.33,20.175,20.175,18.44,0.90%,1588
+2023/5/26,20.47,20.47,20.43,20.43,18.673,1.26%,228
+2023/5/30,20.35,20.4,20.311,20.36,18.609,-0.34%,470
+2023/5/31,20.285,20.285,20.285,20.285,18.54,-0.37%,272
+2023/6/1,20.63,20.705,20.63,20.705,18.924,2.07%,500
+2023/6/2,20.64,20.64,20.605,20.605,18.833,-0.48%,1663
+2023/6/5,20.538,20.64,20.535,20.535,18.769,-0.34%,6449
+2023/6/6,20.53,20.53,20.525,20.525,18.76,-0.05%,429
+2023/6/7,20.71,20.799,20.71,20.729,18.946,0.99%,6783
+2023/6/8,20.88,21.035,20.849,20.93,19.13,0.97%,14982
+2023/6/9,21.16,21.16,20.94,20.995,19.189,0.31%,1055
+2023/6/12,20.83,20.918,20.73,20.82,19.029,-0.83%,31196
+2023/6/13,21.23,21.57,21.23,21.57,19.715,3.60%,11943
+2023/6/14,21.69,21.77,21.68,21.715,19.847,0.67%,5546
+2023/6/15,21.88,21.89,21.86,21.86,19.98,0.67%,1905
+2023/6/16,22,22,21.89,21.89,20.007,0.14%,1424
+2023/6/20,21.5,21.549,21.5,21.5,19.651,-1.78%,1044
+2023/6/21,21.23,21.36,21.23,21.36,19.523,-0.65%,640
+2023/6/22,21.31,21.31,21.31,21.31,19.477,-0.23%,219
+2023/6/23,21.07,21.188,21.07,21.13,19.313,-0.84%,1598
+2023/6/26,20.86,20.921,20.75,20.75,18.965,-1.80%,2517
+2023/6/27,20.85,21.025,20.85,20.97,19.166,1.06%,2538
+2023/6/28,20.622,20.8,20.622,20.77,18.984,-0.95%,1862
+2023/6/29,20.87,20.873,20.85,20.85,19.057,0.39%,544
+2023/6/30,20.97,21,20.94,20.94,19.139,0.43%,1363
+2023/7/3,21.09,21.09,21.07,21.07,19.258,0.62%,237
+2023/7/5,21.18,21.23,21.11,21.12,19.304,0.24%,5762
+2023/7/6,21.42,21.465,21.38,21.465,19.619,1.63%,825
+2023/7/7,21.401,21.45,21.38,21.38,19.541,-0.40%,496
+2023/7/10,21.42,21.425,21.411,21.425,19.582,0.21%,270
+2023/7/11,21.37,21.37,21.37,21.37,19.532,-0.26%,22
+2023/7/12,21.76,21.94,21.76,21.94,20.053,2.67%,3148
+2023/7/13,22,22,21.99,21.99,20.099,0.23%,313
+2023/7/14,22.09,22.1,22.09,22.1,20.199,0.50%,360
+2023/7/17,21.849,21.85,21.73,21.73,19.861,-1.67%,2546
+2023/7/18,21.649,21.69,21.49,21.49,19.642,-1.10%,2071
+2023/7/19,21.38,21.41,21.16,21.16,19.34,-1.54%,849
+2023/7/20,21.41,21.41,21.255,21.255,19.427,0.45%,1509
+2023/7/21,21.32,21.32,21.11,21.11,19.294,-0.68%,638
+2023/7/24,21.15,21.27,21.1,21.11,19.294,0.00%,6255
+2023/7/25,21.35,21.654,21.35,21.654,19.791,2.58%,1989
+2023/7/26,21.187,21.187,21.11,21.11,19.294,-2.51%,374
+2023/7/27,21.11,21.13,21.095,21.095,19.281,-0.07%,868
+2023/7/28,21.39,21.52,21.39,21.52,19.669,2.01%,952
+2023/7/31,21.6,21.6,21.6,21.6,19.742,0.37%,169
+2023/8/1,21.68,21.68,21.635,21.635,19.774,0.16%,2220
+2023/8/2,21.18,21.18,21.08,21.08,19.267,-2.57%,249
+2023/8/3,21.182,21.23,21.182,21.23,19.404,0.71%,164
+2023/8/4,21.07,21.07,20.91,20.91,19.112,-1.51%,2233
+2023/8/7,21.07,21.079,20.821,20.9,19.102,-0.05%,6727
+2023/8/8,20.8,20.8,20.5,20.525,18.76,-1.79%,9527
+2023/8/9,20.5,20.5,20.23,20.29,18.545,-1.14%,2248
+2023/8/10,20.21,20.21,20.15,20.15,18.417,-0.69%,409
+2023/8/11,20.01,20.05,20,20.02,18.298,-0.65%,1118
+2023/8/14,19.91,19.91,19.84,19.84,18.134,-0.90%,774
+2023/8/15,19.688,19.688,19.501,19.58,17.896,-1.31%,2136
+2023/8/16,19.646,19.646,19.42,19.47,17.795,-0.56%,2317
+2023/8/17,19.9,19.9,19.73,19.75,18.051,1.44%,3480
+2023/8/18,19.75,19.75,19.61,19.69,17.997,-0.30%,3153
+2023/8/21,19.65,19.686,19.6,19.65,17.96,-0.20%,2318
+2023/8/22,19.91,20.06,19.91,20.06,18.335,2.09%,1837
+2023/8/23,20.26,20.26,20.26,20.26,18.518,1.00%,27
+2023/8/24,20.16,20.16,20.16,20.16,18.426,-0.49%,4
+2023/8/25,19.93,19.93,19.93,19.93,18.216,-1.14%,64
+2023/8/28,19.93,19.93,19.881,19.9,18.188,-0.15%,1150
+2023/8/29,20.03,20.03,19.99,19.99,18.271,0.45%,185
+2023/8/30,19.991,20.01,19.991,20.01,18.289,0.10%,263
+2023/8/31,19.86,19.86,19.86,19.86,18.152,-0.75%,109
+2023/9/1,20.3,20.3,20.3,20.3,18.554,2.22%,211
+2023/9/5,20.08,20.1,20.08,20.1,18.371,-0.99%,1859
+2023/9/6,19.84,19.84,19.84,19.84,18.134,-1.29%,169
+2023/9/7,19.776,19.8,19.776,19.8,18.097,-0.20%,260
+2023/9/8,19.59,19.59,19.41,19.41,17.741,-1.97%,370
+2023/9/11,19.75,19.76,19.67,19.76,18.061,1.80%,1045
+2023/9/12,19.589,19.589,19.38,19.38,17.713,-1.92%,336
+2023/9/13,19.61,19.61,19.6,19.6,17.914,1.14%,232
+2023/9/14,19.66,19.7,19.66,19.7,18.006,0.51%,2605
+2023/9/15,19.41,19.41,19.41,19.41,17.741,-1.47%,25
+2023/9/18,19.455,19.56,19.451,19.56,17.878,0.77%,666
+2023/9/19,19.52,19.52,19.45,19.45,17.777,-0.56%,750
+2023/9/20,19.43,19.43,19.23,19.23,17.576,-1.13%,289
+2023/9/21,19.09,19.1,19.045,19.07,17.43,-0.83%,2708
+2023/9/22,19.2,19.243,19.14,19.14,17.494,0.37%,771
+2023/9/25,19.045,19.1,19.045,19.1,17.457,-0.21%,106
+2023/9/26,18.97,18.97,18.97,18.97,17.338,-0.68%,348
+2023/9/27,18.92,18.97,18.92,18.96,17.329,-0.05%,491
+2023/9/28,19.22,19.22,19.16,19.2,17.549,1.27%,3097
+2023/9/29,19.19,19.19,19.19,19.19,17.54,-0.05%,74
+2023/10/2,19.165,19.23,19.165,19.23,17.576,0.21%,408
+2023/10/3,18.911,18.911,18.9,18.9,17.274,-1.72%,479
+2023/10/4,18.825,18.829,18.79,18.829,17.21,-0.38%,252
+2023/10/5,18.72,18.75,18.61,18.67,17.064,-0.84%,2873
+2023/10/6,18.76,18.825,18.76,18.825,17.206,0.83%,1930
+2023/10/9,19,19,19,19,17.366,0.93%,281
+2023/10/10,18.82,18.82,18.82,18.82,17.201,-0.95%,302
+2023/10/11,18.721,18.74,18.721,18.74,17.128,-0.43%,195
+2023/10/12,18.74,18.86,18.74,18.86,17.238,0.64%,318
+2023/10/13,18.73,18.83,18.73,18.83,17.21,-0.16%,436
+2023/10/16,18.83,18.83,18.78,18.79,17.174,-0.21%,3671
+2023/10/17,18.81,18.81,18.81,18.81,17.192,0.11%,110
+2023/10/18,18.64,18.68,18.64,18.68,17.073,-0.69%,1243
+2023/10/19,18.631,18.67,18.631,18.66,17.055,-0.11%,717
+2023/10/20,18.513,18.57,18.5,18.57,16.973,-0.48%,2881
+2023/10/23,18.49,18.49,18.361,18.4,16.817,-0.92%,1523
+2023/10/24,18.431,18.51,18.431,18.44,16.854,0.22%,1346
+2023/10/25,18.352,18.43,18.352,18.43,16.845,-0.05%,181
+2023/10/26,18.315,18.315,18.315,18.315,16.74,-0.62%,181
+2023/10/27,18.506,18.58,18.506,18.58,16.982,1.45%,938
+2023/10/30,18.6,18.6,18.6,18.6,17,0.11%,23
+2023/10/31,18.5,18.56,18.45,18.56,16.964,-0.22%,2593
+2023/11/1,18.46,18.46,18.4,18.4,16.817,-0.86%,521
+2023/11/2,18.388,18.388,18.33,18.34,16.763,-0.33%,7984
+2023/11/3,18.39,18.47,18.382,18.43,16.845,0.49%,1537
+2023/11/6,18.63,18.7,18.62,18.66,17.055,1.25%,4071
+2023/11/7,18.278,18.4,18.278,18.4,16.817,-1.39%,326
+2023/11/8,18.56,18.56,18.42,18.45,16.863,0.27%,1257
+2023/11/9,18.36,18.36,18.32,18.329,16.753,-0.66%,958
+2023/11/10,18.1,18.1,18.055,18.055,16.502,-1.49%,1138
+2023/11/13,18.145,18.15,18.08,18.15,16.589,0.53%,1329
+2023/11/14,18.12,18.12,18.12,18.12,16.562,-0.17%,278
+2023/11/15,18.095,18.12,18.04,18.04,16.488,-0.44%,349
+2023/11/16,18,18,17.891,17.96,16.415,-0.44%,1794
+2023/11/17,17.84,17.84,17.84,17.84,16.306,-0.67%,20
+2023/11/20,17.89,17.93,17.89,17.92,16.379,0.45%,758
+2023/11/21,17.94,18.03,17.94,18.02,16.47,0.56%,3779
+2023/11/22,17.75,17.772,17.65,17.65,16.132,-2.05%,1410
+2023/11/24,17.5,17.53,17.48,17.5,15.995,-0.85%,1140
+2023/11/27,17.43,17.465,17.4,17.4,15.903,-0.57%,2436
+2023/11/28,17.702,17.76,17.661,17.76,16.233,2.07%,1630
+2023/11/29,17.805,17.852,17.805,17.825,16.292,0.37%,802
+2023/11/30,17.63,17.63,17.63,17.63,16.114,-1.09%,105
+2023/12/1,17.87,17.87,17.73,17.79,16.26,0.91%,5367
+2023/12/4,17.519,17.52,17.519,17.52,16.013,-1.52%,597
+2023/12/5,17.23,17.23,17.17,17.17,15.693,-2.00%,2005
+2023/12/6,17.09,17.14,17.09,17.11,15.638,-0.35%,1868
+2023/12/7,17.27,17.37,17.27,17.37,15.876,1.52%,354
+2023/12/8,17.499,17.5,17.499,17.5,15.995,0.75%,1214
+2023/12/11,17.229,17.229,17.2,17.2,15.721,-1.71%,588
+2023/12/12,17.33,17.33,17.18,17.24,15.757,0.23%,2005
+2023/12/13,17.139,17.35,17.139,17.35,15.858,0.64%,2152
+2023/12/14,17.59,17.7,17.57,17.65,16.132,1.73%,1385
+2023/12/15,17.715,17.715,17.54,17.65,16.132,0.00%,1462
+2023/12/18,16.77,16.79,16.58,16.595,16.016,-5.98%,2291
+2023/12/19,16.62,16.75,16.62,16.75,16.166,0.93%,954
+2023/12/20,16.74,16.796,16.7,16.7,16.117,-0.30%,2160
+2023/12/21,16.87,16.87,16.76,16.8,16.214,0.60%,1517
+2023/12/22,16.8,16.83,16.8,16.83,16.243,0.18%,125
+2023/12/26,16.791,16.791,16.72,16.72,16.137,-0.65%,924
+2023/12/27,16.991,17.09,16.991,17.09,16.494,2.21%,878
+2023/12/28,16.98,16.98,16.86,16.86,16.272,-1.35%,633
+2023/12/29,16.895,16.902,16.87,16.902,16.312,0.25%,2177
+2024/1/2,16.77,16.77,16.7,16.745,16.161,-0.93%,3132
+2024/1/3,16.723,16.723,16.69,16.69,16.108,-0.33%,537
+2024/1/4,16.5,16.5,16.42,16.42,15.847,-1.62%,3032
+2024/1/5,16.475,16.51,16.47,16.47,15.895,0.30%,829
+2024/1/8,16.398,16.398,16.398,16.398,15.826,-0.44%,1172
+2024/1/9,16.359,16.36,16.32,16.32,15.751,-0.48%,881
+2024/1/10,16.381,16.381,16.35,16.35,15.78,0.18%,409
+2024/1/11,16.331,16.37,16.331,16.37,15.799,0.12%,693
+2024/1/12,16.21,16.21,16.21,16.21,15.644,-0.98%,180
+2024/1/16,16.27,16.27,16.181,16.24,15.673,0.19%,749
+2024/1/17,16.07,16.07,16.03,16.07,15.509,-1.05%,885
+2024/1/18,16.034,16.09,16,16,15.442,-0.44%,805
+2024/1/19,16.09,16.09,16.05,16.05,15.49,0.31%,322
+2024/1/22,15.98,15.98,15.95,15.98,15.422,-0.44%,614
+2024/1/23,16.15,16.26,16.15,16.25,15.683,1.69%,949
+2024/1/24,16.345,16.43,16.345,16.36,15.789,0.68%,2514
+2024/1/25,16.38,16.47,16.38,16.4,15.828,0.24%,834
+2024/1/26,16.35,16.42,16.35,16.42,15.847,0.12%,271
+2024/1/29,16.33,16.33,16.33,16.33,15.76,-0.55%,28
+2024/1/30,16.29,16.4,16.29,16.4,15.828,0.43%,814
+2024/1/31,16.32,16.43,16.2,16.2,15.635,-1.22%,950
+2024/2/1,16.175,16.175,16.175,16.175,15.611,-0.15%,25
+2024/2/2,16.125,16.125,16.125,16.125,15.562,-0.31%,242
+2024/2/5,16.01,16.01,15.87,15.87,15.316,-1.58%,647
+2024/2/6,15.89,15.939,15.89,15.9,15.345,0.19%,529
+2024/2/7,15.925,15.925,15.81,15.84,15.287,-0.38%,1123
+2024/2/8,15.87,15.87,15.87,15.87,15.316,0.19%,182
+2024/2/9,15.78,15.78,15.7,15.7,15.152,-1.07%,553
+2024/2/12,15.88,15.88,15.88,15.88,15.326,1.15%,123
+2024/2/13,15.96,15.96,15.96,15.96,15.403,0.50%,424
+2024/2/14,16.01,16.035,15.89,15.89,15.336,-0.44%,2197
+2024/2/15,15.87,15.94,15.86,15.94,15.384,0.31%,7122
+2024/2/16,16,16,16,16,15.442,0.38%,145
+2024/2/20,15.882,16.07,15.882,15.95,15.393,-0.31%,938
+2024/2/21,16.11,16.2,16.11,16.2,15.635,1.57%,2146
+2024/2/22,16.363,16.366,16.34,16.35,15.78,0.93%,628
+2024/2/23,16.28,16.375,16.28,16.375,15.804,0.15%,632
+2024/2/26,16.15,16.15,16.15,16.15,15.586,-1.37%,195
+2024/2/27,16.39,16.47,16.39,16.47,15.895,1.98%,930
+2024/2/28,16.43,16.49,16.43,16.49,15.915,0.12%,222
+2024/2/29,16.62,16.75,16.61,16.75,16.166,1.58%,1172
+2024/3/1,16.713,16.74,16.66,16.66,16.079,-0.54%,3204
+2024/3/4,16.69,16.87,16.69,16.87,16.281,1.26%,283
+2024/3/5,16.8,16.8,16.6,16.6,16.021,-1.60%,507
+2024/3/6,16.66,16.66,16.61,16.61,16.03,0.06%,2274
+2024/3/7,16.87,16.87,16.87,16.87,16.281,1.57%,114
+2024/3/8,16.8,16.81,16.795,16.81,16.223,-0.36%,918
+2024/3/11,16.941,17.004,16.94,16.94,16.349,0.77%,294
+2024/3/12,17.1,17.1,17.065,17.065,16.469,0.74%,642
+2024/3/13,17.085,17.085,17.085,17.085,16.489,0.12%,54
+2024/3/14,16.98,16.98,16.885,16.885,16.296,-1.17%,1752
+2024/3/15,16.89,16.89,16.72,16.72,16.137,-0.98%,31026
+2024/3/18,16.9,16.93,16.86,16.93,16.339,1.26%,4451
+2024/3/19,16.66,16.67,16.59,16.59,16.011,-2.01%,1280
+2024/3/20,16.77,16.85,16.77,16.85,16.262,1.57%,4377
+2024/3/21,16.819,16.86,16.78,16.85,16.262,0.00%,1710
+2024/3/22,16.62,16.62,16.62,16.62,16.04,-1.36%,125
+2024/3/25,16.561,16.57,16.54,16.54,15.963,-0.48%,1144
+2024/3/26,16.4,16.438,16.4,16.4,15.828,-0.85%,2179
+2024/3/27,16.26,16.4,16.26,16.37,15.799,-0.18%,1833
+2024/3/28,16.52,16.52,16.18,16.429,15.855,0.36%,22271
+2024/4/1,16.75,16.75,16.575,16.59,16.011,0.98%,2403
+2024/4/2,16.62,16.71,16.62,16.71,16.127,0.72%,2590
+2024/4/3,16.859,16.99,16.85,16.99,16.397,1.68%,1842
+2024/4/4,17.13,17.139,16.93,16.93,16.339,-0.35%,3469
+2024/4/5,17.148,17.18,17.08,17.18,16.581,1.48%,4443
+2024/4/8,17.256,17.26,17.185,17.26,16.658,0.47%,1386
+2024/4/9,17.362,17.48,17.35,17.48,16.87,1.27%,729
+2024/4/10,17.418,17.53,17.418,17.495,16.885,0.09%,1720
+2024/4/11,17.279,17.279,17.16,17.16,16.561,-1.91%,6248
+2024/4/12,17.27,17.3,17.25,17.27,16.667,0.64%,7451
+2024/4/15,17.42,17.65,17.42,17.6,16.986,1.91%,2186
+2024/4/16,17.306,17.35,17.306,17.35,16.745,-1.42%,505
+2024/4/17,17.6,17.63,17.57,17.63,17.015,1.61%,859
+2024/4/18,17.73,18.03,17.73,17.92,17.295,1.64%,2373
+2024/4/19,18.33,18.33,18.235,18.29,17.652,2.06%,4307
+2024/4/22,18.295,18.42,18.295,18.41,17.768,0.66%,832
+2024/4/23,17.95,18.004,17.95,17.97,17.343,-2.39%,1190
+2024/4/24,18.14,18.14,17.965,17.965,17.338,-0.03%,5904
+2024/4/25,18.12,18.15,18.12,18.15,17.517,1.03%,498
+2024/4/26,18.18,18.41,18.08,18.11,17.478,-0.22%,1853
+2024/4/29,18.199,18.225,18.199,18.225,17.589,0.64%,510
+2024/4/30,18.14,18.14,18.035,18.035,17.406,-1.04%,435
+2024/5/1,17.95,17.96,17.85,17.88,17.256,-0.86%,2097
+2024/5/2,17.736,17.86,17.66,17.79,17.169,-0.50%,16660
+2024/5/3,18,18,18,18,17.372,1.18%,838
+2024/5/6,18.23,18.23,18.23,18.23,17.594,1.28%,469
+2024/5/7,18.112,18.112,18,18,17.372,-1.26%,1116
+2024/5/8,17.741,17.78,17.71,17.78,17.16,-1.22%,2631
+2024/5/9,17.77,17.955,17.77,17.955,17.329,0.98%,682
+2024/5/10,17.88,17.9,17.88,17.9,17.275,-0.31%,415
+2024/5/13,17.99,18.1,17.99,18.06,17.43,0.89%,1412
+2024/5/14,17.99,17.99,17.93,17.96,17.333,-0.55%,1096
+2024/5/15,18.172,18.179,18.13,18.179,17.545,1.22%,409
+2024/5/16,18.19,18.49,18.19,18.47,17.826,1.60%,1307
+2024/5/17,18.851,19.015,18.851,19.015,18.352,2.95%,554
+2024/5/20,19.08,19.3,19.08,19.25,18.578,1.24%,26606
+2024/5/21,19.39,19.43,19.225,19.25,18.578,0.00%,23055
+2024/5/22,19.04,19.04,18.57,18.57,17.922,-3.53%,14130
+2024/5/23,18.61,18.61,18.43,18.46,17.816,-0.59%,5483
+2024/5/24,18.661,18.67,18.661,18.67,18.019,1.14%,151
+2024/5/28,18.95,18.98,18.89,18.98,18.318,1.66%,1045
+2024/5/29,19,19,18.87,18.87,18.212,-0.58%,719
+2024/5/30,18.541,19.035,18.43,18.44,17.797,-2.28%,4024
+2024/5/31,18.36,18.43,18.16,18.17,17.536,-1.46%,10523
+2024/6/3,18.21,18.21,18.04,18.19,17.555,0.11%,5587
+2024/6/4,17.85,17.85,17.771,17.78,17.16,-2.25%,1091
+2024/6/5,17.75,17.75,17.64,17.64,17.025,-0.79%,692
+2024/6/6,17.68,17.715,17.68,17.715,17.097,0.43%,306
+2024/6/7,17.32,17.32,17.17,17.22,16.619,-2.79%,9704
+2024/6/10,17.3,17.31,17.3,17.31,16.706,0.52%,691
+2024/6/11,17.14,17.174,17.14,17.174,16.575,-0.79%,442
+2024/6/12,17.24,17.24,17.1,17.1,16.503,-0.43%,611
+2024/6/13,17,17.08,17,17.08,16.484,-0.12%,598
+2024/6/14,16.85,16.9,16.85,16.9,16.31,-1.05%,444
+2024/6/17,16.81,16.835,16.78,16.8,16.214,-0.59%,1634
+2024/6/18,16.75,16.75,16.75,16.75,16.166,-0.30%,26
+2024/6/20,16.83,16.83,16.83,16.83,16.243,0.48%,61
+2024/6/21,16.67,16.67,16.67,16.67,16.088,-0.95%,5
+2024/6/24,16.667,16.71,16.667,16.71,16.127,0.24%,1225
+2024/6/25,16.62,16.62,16.55,16.55,15.973,-0.96%,2233
+2024/6/26,16.552,16.64,16.552,16.64,16.059,0.54%,261
+2024/6/27,16.6,16.6,16.6,16.6,16.021,-0.24%,86
+2024/6/28,16.65,16.695,16.65,16.68,16.098,0.48%,570
+2024/7/1,16.795,16.795,16.7,16.78,16.195,0.60%,1290
+2024/7/2,16.255,16.615,16.255,16.61,16.03,-1.01%,2633
+2024/7/3,16.86,16.88,16.86,16.88,16.291,1.63%,657
+2024/7/5,16.86,16.86,16.86,16.86,16.272,-0.12%,119
+2024/7/8,16.86,16.86,16.8,16.8,16.214,-0.36%,1220
+2024/7/9,16.6,16.68,16.59,16.64,16.059,-0.95%,5576
+2024/7/10,16.64,16.64,16.43,16.48,15.905,-0.96%,2073
+2024/7/11,16.48,16.48,16.41,16.41,15.837,-0.42%,1061
+2024/7/12,16.5,16.53,16.47,16.53,15.953,0.73%,798
+2024/7/15,16.43,16.43,16.31,16.32,15.751,-1.27%,486
+2024/7/16,16.18,16.22,16.15,16.15,15.586,-1.04%,13916
+2024/7/17,16.11,16.13,16.02,16.13,15.567,-0.12%,4806
+2024/7/18,15.96,15.99,15.88,15.89,15.336,-1.49%,3115
+2024/7/19,15.85,15.85,15.85,15.85,15.297,-0.25%,292
+2024/7/22,15.61,15.74,15.61,15.68,15.133,-1.07%,5304
+2024/7/23,15.57,15.59,15.54,15.54,14.998,-0.89%,1472
+2024/7/24,15.44,15.44,15.36,15.36,14.824,-1.16%,753
+2024/7/25,15.44,15.44,15.38,15.38,14.843,0.13%,854
+2024/7/26,15.34,15.38,15.34,15.38,14.843,0.00%,415
+2024/7/29,15.3,15.33,15.29,15.33,14.795,-0.33%,338
+2024/7/30,15.36,15.36,15.32,15.32,14.785,-0.07%,329
+2024/7/31,15.681,15.76,15.67,15.75,15.2,2.81%,755
+2024/8/1,15.451,15.49,15.37,15.38,14.843,-2.35%,1717
+2024/8/2,15.48,15.57,15.46,15.57,15.027,1.24%,582
+2024/8/5,15.29,15.42,15.29,15.42,14.882,-0.96%,1495
+2024/8/6,15.45,15.54,15.45,15.46,14.921,0.26%,563
+2024/8/7,15.325,15.325,15.29,15.29,14.757,-1.10%,108
+2024/8/8,15.28,15.37,15.23,15.36,14.824,0.46%,6155
+2024/8/9,15.36,15.4,15.36,15.4,14.863,0.26%,355
+2024/8/12,15.39,15.44,15.39,15.44,14.901,0.26%,439
+2024/8/13,15.42,15.42,15.42,15.42,14.882,-0.13%,53
+2024/8/14,15.464,15.47,15.33,15.33,14.795,-0.58%,270
+2024/8/15,15.41,15.46,15.39,15.4,14.863,0.46%,9760
+2024/8/16,15.456,15.51,15.456,15.51,14.969,0.71%,538
+2024/8/19,15.57,15.78,15.57,15.78,15.229,1.74%,4359
+2024/8/20,15.84,15.86,15.79,15.85,15.297,0.44%,3052
+2024/8/21,15.8,15.91,15.67,15.91,15.355,0.38%,4121
+2024/8/22,15.75,15.75,15.69,15.69,15.143,-1.38%,187
+2024/8/23,15.871,15.94,15.871,15.94,15.384,1.59%,1418
+2024/8/26,15.96,15.96,15.94,15.94,15.384,0.00%,421
+2024/8/27,16.14,16.2,16.14,16.2,15.635,1.63%,385
+2024/8/28,16.04,16.05,15.93,15.93,15.374,-1.67%,530
+2024/8/29,15.91,15.91,15.91,15.91,15.355,-0.13%,5
+2024/8/30,15.83,15.83,15.83,15.83,15.278,-0.50%,5
+2024/9/3,15.9,15.9,15.41,15.57,15.027,-1.64%,4959
+2024/9/4,15.34,15.388,15.301,15.35,14.814,-1.41%,732
+2024/9/5,15.37,15.37,15.3,15.335,14.8,-0.10%,242
+2024/9/6,15.17,15.21,15.1,15.1,14.573,-1.53%,898
+2024/9/9,15.225,15.225,15.225,15.225,14.694,0.83%,26
+2024/9/10,15.01,15.13,15.01,15.06,14.535,-1.08%,489
+2024/9/11,15.39,15.39,15.39,15.39,14.853,2.19%,103
+2024/9/12,15.39,15.47,15.39,15.41,14.872,0.13%,957
+2024/9/13,15.43,15.43,15.43,15.43,14.892,0.13%,93
+2024/9/16,15.62,15.66,15.62,15.66,15.114,1.49%,350
+2024/9/17,15.65,15.65,15.58,15.62,15.075,-0.26%,694
+2024/9/18,15.66,15.66,15.63,15.63,15.085,0.06%,668
+2024/9/19,15.68,15.76,15.68,15.73,15.181,0.64%,957
+2024/9/20,15.71,15.71,15.71,15.71,15.162,-0.13%,63
+2024/9/23,15.68,15.74,15.31,15.735,15.186,0.16%,1880
+2024/9/24,16.01,16.16,16.01,16.15,15.586,2.64%,3792
+2024/9/25,16.1,16.1,15.99,15.99,15.432,-0.99%,498
+2024/9/26,16.29,16.29,16.26,16.26,15.693,1.69%,506
+2024/9/27,16.395,16.395,16.395,16.395,15.823,0.83%,67
+2024/9/30,16.48,16.56,16.48,16.56,15.982,1.01%,529
+2024/10/1,16.7,16.72,16.7,16.72,16.137,0.97%,645
+2024/10/2,16.9,17.03,16.88,17,16.407,1.67%,1194
+2024/10/3,16.73,16.73,16.64,16.64,16.059,-2.12%,1028
+2024/10/4,16.75,16.81,16.75,16.81,16.223,1.02%,670
+2024/10/7,16.83,16.85,16.81,16.84,16.252,0.18%,521
+2024/10/8,16.47,16.47,16.47,16.47,15.895,-2.20%,171
+2024/10/9,16.206,16.339,16.184,16.26,15.693,-1.28%,1159
+2024/10/10,16.37,16.37,16.37,16.37,15.799,0.68%,901
+2024/10/11,16.6,16.67,16.571,16.67,16.088,1.83%,466
+2024/10/14,16.11,16.46,15.71,16.4,15.828,-1.62%,4881
+2024/10/15,16.27,16.27,16.24,16.24,15.673,-0.98%,329
+2024/10/16,16.254,16.28,16.25,16.28,15.712,0.25%,567
+2024/10/17,16,16,16,16,15.442,-1.72%,105
+2024/10/18,16.04,16.123,16.03,16.08,15.519,0.50%,3093
+2024/10/21,15.91,15.91,15.91,15.91,15.355,-1.06%,95
+2024/10/22,15.85,15.9,15.85,15.9,15.345,-0.06%,977
+2024/10/23,15.81,15.855,15.81,15.855,15.302,-0.28%,912
+2024/10/24,15.77,15.88,15.77,15.88,15.326,0.16%,5661
+2024/10/25,15.9,15.9,15.9,15.9,15.345,0.13%,136
+2024/10/28,15.72,15.779,15.72,15.76,15.21,-0.88%,2239
+2024/10/29,15.73,15.73,15.73,15.73,15.181,-0.19%,116
+2024/10/30,15.71,15.71,15.69,15.69,15.143,-0.25%,323
+2024/10/31,15.641,15.68,15.641,15.68,15.133,-0.06%,672
+2024/11/1,15.69,15.69,15.69,15.69,15.143,0.06%,11
+2024/11/4,15.83,15.83,15.83,15.83,15.278,0.89%,122
+2024/11/5,15.96,15.96,15.9,15.91,15.355,0.51%,669
+2024/11/6,15.56,15.7,15.56,15.6,15.056,-1.95%,4202
+2024/11/7,16.1,16.18,16.04,16.18,15.615,3.72%,900
+2024/11/8,15.99,15.99,15.735,15.77,15.22,-2.53%,1874
+2024/11/11,15.54,15.54,15.54,15.54,14.998,-1.46%,232
+2024/11/12,15.411,15.411,15.4,15.4,14.863,-0.90%,281
+2024/11/13,15.285,15.285,15.2,15.2,14.67,-1.30%,366
+2024/11/14,15.2,15.21,15.19,15.21,14.679,0.07%,1932
+2024/11/15,15.261,15.32,15.261,15.32,14.785,0.72%,830
+2024/11/18,15.36,15.382,15.33,15.33,14.795,0.07%,1639
+2024/11/19,15.47,15.57,15.47,15.57,15.027,1.57%,386
+2024/11/20,15.53,15.53,15.53,15.53,14.988,-0.26%,70
+2024/11/21,15.38,15.38,15.38,15.38,14.843,-0.97%,243
+2024/11/22,15.5,15.5,15.5,15.5,14.959,0.78%,87
+2024/11/25,15.63,15.68,15.63,15.645,15.099,0.94%,2412
+2024/11/26,15.448,15.5,15.42,15.47,14.93,-1.12%,677
+2024/11/27,15.461,15.461,15.461,15.461,14.922,-0.06%,677
+2024/11/29,15.468,15.468,15.468,15.468,14.928,0.05%,19
+2024/12/2,15.43,15.43,15.43,15.43,14.892,-0.25%,347
+2024/12/3,15.61,15.64,15.56,15.64,15.094,1.36%,3734
+2024/12/4,15.65,15.655,15.65,15.655,15.109,0.10%,3388
+2024/12/5,15.58,15.58,15.58,15.58,15.036,-0.48%,139
+2024/12/6,15.59,15.59,15.59,15.59,15.046,0.06%,165
+2024/12/9,15.58,15.58,15.58,15.58,15.036,-0.06%,16
+2024/12/10,15.5,15.56,15.5,15.53,14.988,-0.32%,3178
+2024/12/11,15.511,15.54,15.511,15.54,14.998,0.06%,150
+2024/12/12,15.57,15.64,15.561,15.64,15.094,0.64%,1917
+2024/12/13,15.5,15.5,15.47,15.47,14.93,-1.09%,548
+2024/12/16,15.34,15.34,15.34,15.34,14.805,-0.84%,104
+2024/12/17,15.22,15.279,15.19,15.21,14.679,-0.85%,2894
+2024/12/18,15.25,15.25,15.16,15.16,14.631,-0.33%,384
+2024/12/19,15.04,15.04,15.025,15.025,14.501,-0.89%,619
+2024/12/20,15.158,15.16,15.158,15.16,14.631,0.90%,157
+2024/12/23,14.6,14.63,14.6,14.62,14.62,-3.56%,674
+2024/12/24,14.737,14.75,14.724,14.75,14.75,0.89%,519
+2024/12/26,14.77,14.77,14.72,14.72,14.72,-0.20%,499
+2024/12/27,14.62,14.65,14.62,14.64,14.64,-0.54%,1200
+2024/12/30,14.68,14.75,14.52,14.72,14.72,0.55%,2665
+2024/12/31,14.608,14.608,14.6,14.6,14.6,-0.82%,114
+2025/1/2,14.48,14.48,14.48,14.48,14.48,-0.82%,57
+2025/1/3,14.47,14.475,14.47,14.475,14.475,-0.03%,373
+2025/1/6,14.47,14.47,14.47,14.47,14.47,-0.03%,308
+2025/1/7,14.6,14.6,14.54,14.59,14.59,0.83%,1616
+2025/1/8,14.53,14.57,14.53,14.57,14.57,-0.14%,242
+2025/1/10,14.6,14.603,14.6,14.603,14.603,0.23%,232
+2025/1/13,14.7,14.88,14.7,14.88,14.88,1.90%,1770
+2025/1/14,14.888,14.888,14.888,14.888,14.888,0.05%,16
+2025/1/15,14.88,14.935,14.88,14.935,14.935,0.32%,989
+2025/1/16,15,15.07,15,15.06,15.06,0.84%,1731
+2025/1/17,15.148,15.16,15.148,15.16,15.16,0.66%,177
+2025/1/21,15.075,15.088,15.06,15.06,15.06,-0.66%,858
+2025/1/22,14.978,14.978,14.93,14.93,14.93,-0.86%,1094
+2025/1/23,14.94,14.97,14.94,14.97,14.97,0.27%,1405
+2025/1/24,14.93,14.93,14.88,14.88,14.88,-0.60%,556
+2025/1/27,14.795,14.84,14.795,14.84,14.84,-0.27%,814
+2025/1/28,14.653,14.68,14.653,14.68,14.68,-1.08%,896
+2025/1/29,14.8,14.8,14.8,14.8,14.8,0.82%,5
+2025/1/30,14.75,14.75,14.74,14.74,14.74,-0.41%,369
+2025/1/31,14.67,14.69,14.62,14.63,14.63,-0.75%,1843
+2025/2/3,14.66,14.705,14.66,14.675,14.675,0.31%,324
+2025/2/4,14.77,14.77,14.77,14.77,14.77,0.65%,75
+2025/2/5,14.85,14.85,14.85,14.85,14.85,0.54%,40
+2025/2/6,15.01,15.01,15.01,15.01,15.01,1.08%,83
+2025/2/7,14.961,15,14.961,15,15,-0.07%,350
+2025/2/10,14.931,14.931,14.93,14.93,14.93,-0.47%,502
+2025/2/11,14.87,14.87,14.85,14.855,14.855,-0.50%,2975
+2025/2/12,14.83,14.83,14.83,14.83,14.83,-0.17%,14
+2025/2/13,14.82,14.82,14.82,14.82,14.82,-0.07%,178
+2025/2/14,14.949,14.95,14.813,14.813,14.813,-0.05%,941
+2025/2/18,14.5,14.865,14.5,14.865,14.865,0.35%,1450
+2025/2/19,14.94,14.94,14.94,14.94,14.94,0.50%,13
+2025/2/20,15.022,15.11,15.022,15.11,15.11,1.14%,640
+2025/2/21,14.96,14.96,14.88,14.88,14.88,-1.52%,337
+2025/2/24,14.865,14.87,14.81,14.81,14.81,-0.47%,505
+2025/2/25,14.82,14.85,14.77,14.85,14.85,0.27%,551
+2025/2/26,14.909,14.96,14.909,14.96,14.96,0.74%,532
+2025/2/27,15.022,15.022,14.97,14.98,14.98,0.13%,1808
+2025/2/28,14.858,14.858,14.81,14.81,14.81,-1.13%,367
+2025/3/3,14.912,14.97,14.912,14.97,14.97,1.08%,263
+2025/3/4,14.99,15.015,14.99,15.015,15.015,0.30%,296
+2025/3/5,15.28,15.28,15.28,15.28,15.28,1.76%,5
+2025/3/6,15.44,15.51,15.431,15.51,15.51,1.51%,995
+2025/3/7,15.91,15.93,15.91,15.92,15.92,2.64%,802
+2025/3/10,16.2,16.2,16.17,16.17,16.17,1.57%,258
+2025/3/11,16.45,16.45,16.45,16.45,16.45,1.73%,62
+2025/3/12,16.27,16.3,16.27,16.27,16.27,-1.09%,1012
+2025/3/13,16.36,16.41,16.34,16.41,16.41,0.86%,3520
+2025/3/14,16.37,16.375,16.34,16.375,16.375,-0.21%,1819
+2025/3/17,16.19,16.19,16.14,16.14,16.14,-1.44%,456
+2025/3/18,16.08,16.08,16.07,16.07,16.07,-0.43%,390
+2025/3/19,16.19,16.22,16.19,16.22,16.22,0.93%,320
+2025/3/20,16.07,16.09,16.07,16.09,16.09,-0.80%,2786
+2025/3/21,15.98,15.98,15.98,15.98,15.98,-0.68%,41
+2025/3/24,15.972,15.972,15.925,15.96,15.96,-0.13%,2096
+2025/3/25,16.05,16.07,16.03,16.07,16.07,0.69%,2019
+2025/3/26,16.01,16.01,15.94,15.94,15.94,-0.81%,31944
+2025/3/27,15.84,15.86,15.84,15.86,15.86,-0.50%,341
+2025/3/28,15.93,15.93,15.93,15.93,15.93,0.44%,27
+2025/3/31,15.72,15.74,15.72,15.74,15.74,-1.19%,2373
+2025/4/1,15.89,15.89,15.89,15.89,15.89,0.95%,30
+2025/4/2,15.78,15.78,15.78,15.78,15.78,-0.69%,29
+2025/4/3,15.58,15.58,15.52,15.52,15.52,-1.65%,329
+2025/4/4,14.98,15,14.7,14.76,14.76,-4.90%,3582
+2025/4/7,14.681,14.88,14.681,14.69,14.69,-0.47%,601
+2025/4/8,14.47,14.47,14.27,14.27,14.27,-2.86%,1579
+2025/4/9,14.31,14.636,14.31,14.636,14.636,2.56%,33869
+2025/4/10,14.771,14.78,14.75,14.75,14.75,0.78%,955
+2025/4/11,14.91,14.91,14.91,14.91,14.91,1.08%,11
+2025/4/14,15.02,15.02,15.02,15.02,15.02,0.74%,226

PanelTS/ETF/FGDL.csv

@@ -0,0 +1,701 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/7/1,24.03,24.24,24.02,24.175,24.175,-0.06%,1036854
+2022/7/5,23.98,23.98,23.64,23.648,23.648,-2.18%,641
+2022/7/6,23.46,23.46,23.229,23.301,23.301,-1.47%,3968
+2022/7/7,23.42,23.429,23.3,23.3,23.3,0.00%,91255
+2022/7/8,23.29,23.45,23.29,23.33,23.33,0.13%,5768
+2022/7/11,23.29,23.29,23.19,23.19,23.19,-0.60%,2014
+2022/7/12,23.17,23.17,23.097,23.097,23.097,-0.40%,4436
+2022/7/13,23,23.25,23,23.207,23.207,0.48%,3576
+2022/7/14,22.882,22.882,22.882,22.882,22.882,-1.40%,85
+2022/7/15,22.821,22.821,22.821,22.821,22.821,-0.27%,86
+2022/7/18,23.01,23.01,22.85,22.859,22.859,0.17%,806
+2022/7/19,22.93,22.94,22.916,22.916,22.916,0.25%,2376
+2022/7/20,22.78,22.78,22.71,22.71,22.71,-0.90%,795
+2022/7/21,22.829,23.011,22.829,23.011,23.011,1.33%,201
+2022/7/22,23.2,23.259,23.08,23.08,23.08,0.30%,591
+2022/7/25,23.01,23.01,23.01,23.01,23.01,-0.30%,63
+2022/7/26,22.98,23,22.98,23,23,-0.04%,244
+2022/7/27,23.285,23.285,23.219,23.219,23.219,0.95%,220
+2022/7/28,23.439,23.501,23.439,23.501,23.501,1.21%,3068
+2022/7/29,23.587,23.587,23.587,23.587,23.587,0.37%,35
+2022/8/1,23.71,23.71,23.71,23.71,23.71,0.52%,20
+2022/8/2,23.85,23.86,23.582,23.582,23.582,-0.54%,1245
+2022/8/3,23.68,23.68,23.58,23.643,23.643,0.26%,807
+2022/8/4,23.94,24.02,23.94,24.02,24.02,1.59%,502
+2022/8/5,23.82,23.82,23.768,23.768,23.768,-1.05%,210165
+2022/8/8,23.901,23.952,23.901,23.952,23.952,0.77%,216
+2022/8/9,24.016,24.07,24.016,24.05,24.05,0.41%,11338
+2022/8/10,23.972,23.975,23.972,23.975,23.975,-0.31%,170
+2022/8/11,23.913,23.913,23.913,23.913,23.913,-0.26%,170
+2022/8/12,24.1,24.15,24.09,24.11,24.11,0.82%,9101
+2022/8/15,24.1,24.1,23.825,23.825,23.825,-1.18%,5318
+2022/8/16,23.82,23.82,23.787,23.787,23.787,-0.16%,1012
+2022/8/17,23.679,23.68,23.636,23.636,23.636,-0.63%,2876
+2022/8/18,23.56,23.6,23.56,23.56,23.56,-0.32%,1520
+2022/8/19,23.39,23.39,23.39,23.39,23.39,-0.72%,7
+2022/8/22,23.269,23.269,23.24,23.24,23.24,-0.64%,945
+2022/8/23,23.393,23.393,23.393,23.393,23.393,0.66%,10
+2022/8/24,23.459,23.465,23.459,23.465,23.465,0.31%,3306
+2022/8/25,23.53,23.53,23.53,23.53,23.53,0.28%,1
+2022/8/26,23.47,23.5,23.237,23.267,23.267,-1.12%,5618
+2022/8/29,23.266,23.266,23.266,23.266,23.266,0.00%,400
+2022/8/30,23.08,23.08,23.08,23.08,23.08,-0.80%,26
+2022/8/31,22.931,22.995,22.91,22.91,22.91,-0.74%,1420
+2022/9/1,22.59,22.703,22.59,22.703,22.703,-0.90%,1133
+2022/9/2,22.94,22.99,22.898,22.898,22.898,0.86%,2060
+2022/9/6,22.8,22.8,22.769,22.769,22.769,-0.56%,115
+2022/9/7,22.95,23,22.95,22.995,22.995,0.99%,201
+2022/9/8,22.861,22.861,22.861,22.861,22.861,-0.58%,74
+2022/9/9,23.015,23.015,22.98,22.98,22.98,0.52%,1985
+2022/9/12,23.18,23.19,23.103,23.103,23.103,0.54%,1788
+2022/9/13,22.84,22.84,22.8,22.8,22.8,-1.31%,306
+2022/9/14,22.81,22.81,22.714,22.72,22.72,-0.35%,440800
+2022/9/15,22.5,22.5,22.25,22.273,22.273,-1.97%,791
+2022/9/16,22.417,22.417,22.417,22.417,22.417,0.65%,159
+2022/9/19,22.418,22.418,22.418,22.418,22.418,0.00%,22
+2022/9/20,22.29,22.29,22.29,22.29,22.29,-0.57%,725
+2022/9/21,22.38,22.392,22.38,22.392,22.392,0.46%,3000
+2022/9/22,22.37,22.37,22.37,22.37,22.37,-0.10%,482
+2022/9/23,22.03,22.03,21.998,21.998,21.998,-1.66%,37829
+2022/9/26,21.776,21.81,21.753,21.753,21.753,-1.11%,2244
+2022/9/27,21.791,21.791,21.79,21.79,21.79,0.17%,121
+2022/9/28,22.1,22.24,22.1,22.23,22.23,2.02%,1930
+2022/9/29,22.19,22.242,22.19,22.242,22.242,0.05%,2075
+2022/9/30,22.349,22.349,22.234,22.234,22.234,-0.04%,104
+2022/10/3,22.769,22.769,22.769,22.769,22.769,2.41%,201
+2022/10/4,23.104,23.104,23.104,23.104,23.104,1.47%,50
+2022/10/5,22.986,22.986,22.986,22.986,22.986,-0.51%,29
+2022/10/6,22.955,22.955,22.955,22.955,22.955,-0.13%,241
+2022/10/7,22.7,22.7,22.7,22.7,22.7,-1.11%,1
+2022/10/10,22.31,22.359,22.31,22.342,22.342,-1.58%,961
+2022/10/11,22.34,22.34,22.314,22.314,22.314,-0.13%,893
+2022/10/12,22.428,22.449,22.41,22.41,22.41,0.43%,905
+2022/10/13,22.28,22.28,22.28,22.28,22.28,-0.58%,439
+2022/10/14,21.98,22.01,21.98,21.995,21.995,-1.28%,2527
+2022/10/17,22.055,22.055,22.055,22.055,22.055,0.27%,312
+2022/10/18,22.116,22.12,22.096,22.102,22.102,0.21%,2441
+2022/10/19,21.82,21.82,21.809,21.809,21.809,-1.33%,986
+2022/10/20,21.87,21.87,21.799,21.799,21.799,-0.05%,3103
+2022/10/21,22.161,22.161,22.161,22.161,22.161,1.66%,453
+2022/10/24,22.12,22.12,22.091,22.091,22.091,-0.32%,187
+2022/10/25,22.19,22.19,22.145,22.145,22.145,0.24%,110
+2022/10/26,22.283,22.283,22.283,22.283,22.283,0.62%,110
+2022/10/27,22.23,22.242,22.23,22.242,22.242,-0.18%,316
+2022/10/28,21.88,22.02,21.48,22.018,22.018,-1.01%,2719
+2022/10/31,21.85,21.85,21.85,21.85,21.85,-0.76%,11
+2022/11/1,22.065,22.065,22.065,22.065,22.065,0.98%,12
+2022/11/2,22,22,21.915,21.915,21.915,-0.68%,354
+2022/11/3,21.838,21.838,21.838,21.838,21.838,-0.35%,1
+2022/11/4,22.39,22.509,22.39,22.503,22.503,3.05%,840
+2022/11/7,22.419,22.419,22.419,22.419,22.419,-0.37%,51
+2022/11/8,22.96,23,22.922,22.922,22.922,2.24%,43514
+2022/11/9,22.93,22.93,22.825,22.825,22.825,-0.42%,3926
+2022/11/10,23.451,23.494,22.53,23.494,23.494,2.93%,1484
+2022/11/11,23.611,23.665,23.61,23.665,23.665,0.73%,1140
+2022/11/14,23.72,23.729,23.72,23.729,23.729,0.27%,430
+2022/11/15,23.81,23.81,23.808,23.808,23.808,0.33%,505
+2022/11/16,23.75,23.75,23.75,23.75,23.75,-0.24%,78
+2022/11/17,23.542,23.579,23.542,23.579,23.579,-0.72%,3519
+2022/11/18,23.51,23.53,23.42,23.42,23.42,-0.67%,1191
+2022/11/21,23.26,23.28,23.26,23.28,23.28,-0.60%,100
+2022/11/22,23.3,23.3,23.3,23.3,23.3,0.09%,6
+2022/11/23,24,24,23.45,23.515,23.515,0.92%,512
+2022/11/25,23.474,23.474,23.474,23.474,23.474,-0.17%,512
+2022/11/28,23.409,23.409,23.295,23.295,23.295,-0.76%,1400
+2022/11/29,23.4,23.405,23.4,23.405,23.405,0.47%,353
+2022/11/30,23.61,23.695,23.61,23.695,23.695,1.24%,693
+2022/12/1,24.08,24.16,24.08,24.138,24.138,1.87%,715
+2022/12/2,23.905,24.065,23.885,24.065,24.065,-0.30%,1178
+2022/12/5,23.95,23.95,23.664,23.664,23.664,-1.67%,2372
+2022/12/6,23.76,23.76,23.67,23.716,23.716,0.22%,328
+2022/12/7,23.86,23.94,23.86,23.925,23.925,0.88%,565
+2022/12/8,24.005,24.005,24.005,24.005,24.005,0.33%,102
+2022/12/9,24.09,24.09,24.033,24.033,24.033,0.12%,4518
+2022/12/12,23.94,23.94,23.835,23.835,23.835,-0.82%,723
+2022/12/13,24.29,24.29,24.238,24.238,24.238,1.69%,1933
+2022/12/14,24.25,24.25,24.11,24.188,24.188,-0.21%,948
+2022/12/15,23.805,23.82,23.79,23.8,23.8,-1.60%,738
+2022/12/16,23.95,24,23.95,24,24,0.84%,326
+2022/12/19,23.97,23.97,23.925,23.925,23.925,-0.31%,5250
+2022/12/20,24.34,24.35,24.34,24.345,24.345,1.76%,491
+2022/12/21,24.38,24.38,24.29,24.29,24.29,-0.23%,672
+2022/12/22,24.03,24.03,23.99,23.99,23.99,-1.24%,484
+2022/12/23,24.12,24.12,24.051,24.051,24.051,0.25%,295
+2022/12/27,24.45,24.45,24.265,24.265,24.265,0.89%,7099
+2022/12/28,24.18,24.18,24.15,24.156,24.156,-0.45%,214
+2022/12/29,24.34,24.34,24.29,24.29,24.29,0.55%,234
+2022/12/30,24.37,24.41,24.37,24.41,24.41,0.49%,405
+2023/1/3,24.79,24.79,24.57,24.605,24.605,0.80%,1357
+2023/1/4,24.85,24.93,24.78,24.831,24.831,0.92%,56538
+2023/1/5,24.512,24.55,24.5,24.547,24.547,-1.14%,2766
+2023/1/6,24.91,24.99,24.91,24.99,24.99,1.80%,954
+2023/1/9,25.25,25.25,25.048,25.048,25.048,0.23%,8652
+2023/1/10,25.12,25.149,25.12,25.136,25.136,0.35%,1228
+2023/1/11,25.13,25.15,25.12,25.12,25.12,-0.06%,1446
+2023/1/12,25.49,25.49,25.3,25.406,25.406,1.14%,836
+2023/1/13,25.63,25.71,25.63,25.708,25.708,1.19%,2710
+2023/1/17,25.7,25.7,25.54,25.544,25.544,-0.64%,717
+2023/1/18,25.64,25.64,25.49,25.49,25.49,-0.21%,192
+2023/1/19,25.65,25.9,25.65,25.9,25.9,1.61%,1589
+2023/1/20,25.74,25.85,25.74,25.805,25.805,-0.37%,1145
+2023/1/23,25.76,25.86,25.76,25.847,25.847,0.16%,1206
+2023/1/24,25.85,25.931,25.78,25.931,25.931,0.32%,1048
+2023/1/25,25.97,26.05,25.97,26.05,26.05,0.46%,643
+2023/1/26,25.85,25.859,25.79,25.825,25.825,-0.86%,1365
+2023/1/27,25.74,25.84,25.74,25.813,25.813,-0.05%,9118
+2023/1/30,25.82,25.82,25.725,25.725,25.725,-0.34%,130
+2023/1/31,25.749,25.82,25.749,25.802,25.802,0.30%,3799
+2023/2/1,25.75,26.127,25.75,26.127,26.127,1.26%,1150
+2023/2/2,26,26,25.591,25.591,25.591,-2.05%,412
+2023/2/3,25.21,25.21,24.945,24.969,24.969,-2.43%,39145
+2023/2/6,25.06,25.13,24.99,25.016,25.016,0.19%,3775
+2023/2/7,25.12,26,25.02,25.045,25.045,0.12%,8771
+2023/2/8,25.111,25.139,25.07,25.095,25.095,0.20%,2352
+2023/2/9,24.905,24.905,24.905,24.905,24.905,-0.76%,121
+2023/2/10,24.92,24.98,24.92,24.955,24.955,0.20%,1527
+2023/2/13,24.811,24.811,24.811,24.811,24.811,-0.58%,154
+2023/2/14,24.68,24.89,24.68,24.83,24.83,0.08%,1013
+2023/2/15,24.55,24.591,24.55,24.591,24.591,-0.96%,814
+2023/2/16,24.53,24.69,24.487,24.587,24.587,-0.02%,2180
+2023/2/17,24.47,24.659,24.47,24.659,24.659,0.29%,1986
+2023/2/21,24.62,24.63,24.54,24.568,24.568,-0.37%,503
+2023/2/22,24.53,24.53,24.42,24.42,24.42,-0.60%,210
+2023/2/23,24.368,24.41,24.368,24.405,24.405,-0.06%,2086044
+2023/2/24,24.25,24.37,24.25,24.25,24.25,-0.64%,124209
+2023/2/27,24.34,24.36,24.09,24.316,24.316,0.27%,1962
+2023/2/28,24.45,24.454,24.45,24.454,24.454,0.57%,103
+2023/3/1,25.46,25.46,24.595,24.595,24.595,0.58%,283
+2023/3/2,24.6,24.915,24.54,24.585,24.585,-0.04%,3012
+2023/3/3,24.69,24.81,24.69,24.81,24.81,0.92%,346
+2023/3/6,24.82,24.82,24.7,24.71,24.71,-0.40%,2835
+2023/3/7,24.388,24.388,24.28,24.28,24.28,-1.74%,906
+2023/3/8,24.33,24.33,24.278,24.278,24.278,-0.01%,4196
+2023/3/9,24.5,24.5,24.5,24.5,24.5,0.91%,278
+2023/3/10,24.89,25.02,24.83,25.016,25.016,2.11%,44275
+2023/3/13,25.52,25.615,25.49,25.615,25.615,2.39%,5740
+2023/3/14,25.51,25.54,25.461,25.461,25.461,-0.60%,26869
+2023/3/15,25.69,25.92,25.66,25.67,25.67,0.82%,6085
+2023/3/16,25.86,25.86,25.65,25.705,25.705,0.14%,4878
+2023/3/17,26.22,26.51,26.22,26.451,26.451,2.90%,3023
+2023/3/20,26.37,26.488,26.35,26.488,26.488,0.14%,845
+2023/3/21,26.046,26.1,25.96,25.96,25.96,-1.99%,4961
+2023/3/22,26.1,26.45,26.06,26.41,26.41,1.73%,1254
+2023/3/23,26.5,26.74,26.5,26.734,26.734,1.23%,386
+2023/3/24,26.71,26.71,26.454,26.454,26.454,-1.05%,465
+2023/3/27,26.1,26.21,26.1,26.193,26.193,-0.99%,408
+2023/3/28,26.3,27.045,26.3,26.403,26.403,0.80%,8845
+2023/3/29,26.29,26.319,26.275,26.275,26.275,-0.48%,12050
+2023/3/30,26.517,26.52,26.51,26.52,26.52,0.93%,469
+2023/3/31,26.5,26.52,26.34,26.36,26.36,-0.60%,23966
+2023/4/3,26.59,26.61,26.557,26.557,26.557,0.75%,261
+2023/4/4,27.03,27.055,27,27.055,27.055,1.88%,400612
+2023/4/5,27.2,27.2,27.04,27.04,27.04,-0.06%,859
+2023/4/6,26.874,26.91,26.85,26.85,26.85,-0.70%,4167
+2023/4/10,26.591,26.65,26.485,26.65,26.65,-0.74%,1369
+2023/4/11,26.81,26.85,26.75,26.81,26.81,0.60%,3325
+2023/4/12,27.02,27.02,26.81,26.937,26.937,0.47%,1500
+2023/4/13,27.23,27.31,27.211,27.217,27.217,1.04%,5920
+2023/4/14,27.1,27.1,26.7,26.82,26.82,-1.46%,2912
+2023/4/17,26.704,26.73,26.56,26.695,26.695,-0.47%,3614
+2023/4/18,26.68,26.87,26.68,26.801,26.801,0.40%,1761
+2023/4/19,26.639,26.68,26.618,26.674,26.674,-0.47%,3168
+2023/4/20,26.808,26.86,26.76,26.777,26.777,0.39%,4464
+2023/4/21,26.45,26.526,26.45,26.526,26.526,-0.94%,10342
+2023/4/24,26.589,26.6,26.589,26.595,26.595,0.26%,799
+2023/4/25,26.57,26.73,26.57,26.73,26.73,0.51%,5189
+2023/4/26,26.589,26.589,26.581,26.581,26.581,-0.56%,667
+2023/4/27,26.5,26.65,26.49,26.589,26.589,0.03%,5485
+2023/4/28,26.511,26.66,26.511,26.597,26.597,0.03%,5706
+2023/5/1,26.56,26.56,26.483,26.483,26.483,-0.43%,4325
+2023/5/2,26.74,26.989,26.57,26.989,26.989,1.91%,5932
+2023/5/3,27,27.217,27,27.217,27.217,0.84%,5959
+2023/5/4,27.31,27.532,27.31,27.418,27.418,0.74%,60570
+2023/5/5,26.788,26.991,26.77,26.991,26.991,-1.56%,1623
+2023/5/8,27.21,27.21,27.022,27.022,27.022,0.11%,1452
+2023/5/9,27.1,27.135,27.08,27.135,27.135,0.42%,1146
+2023/5/10,27.27,27.27,27.07,27.161,27.161,0.10%,941
+2023/5/11,26.96,26.97,26.947,26.95,26.95,-0.78%,1236
+2023/5/12,26.95,26.95,26.9,26.9,26.9,-0.19%,1482
+2023/5/15,27,27,26.95,26.95,26.95,0.19%,1634
+2023/5/16,26.62,26.63,26.62,26.625,26.625,-1.21%,900
+2023/5/17,26.55,26.55,26.479,26.52,26.52,-0.39%,2155
+2023/5/18,26.18,26.18,26.12,26.18,26.18,-1.28%,24785
+2023/5/19,26.1,28.8,26.1,26.425,26.425,0.94%,495
+2023/5/22,26.37,26.37,26.37,26.37,26.37,-0.21%,1113
+2023/5/23,26.35,26.415,26.3,26.415,26.415,0.17%,1406
+2023/5/24,26.37,26.37,26.207,26.207,26.207,-0.79%,202198
+2023/5/25,25.939,25.939,25.939,25.939,25.939,-1.02%,153
+2023/5/26,26.04,26.04,25.94,25.98,25.98,0.16%,7010
+2023/5/30,26.16,26.225,26.16,26.215,26.215,0.90%,938
+2023/5/31,26.13,26.37,24.52,26.09,26.09,-0.48%,97355
+2023/6/1,26.17,26.46,26.17,26.44,26.44,1.34%,6621
+2023/6/2,26.395,26.395,26.055,26.055,26.055,-1.46%,11925
+2023/6/5,26.01,26.234,26.01,26.234,26.234,0.69%,10500
+2023/6/6,26.22,26.26,26.17,26.245,26.245,0.04%,73104
+2023/6/7,26.24,26.24,25.935,25.953,25.953,-1.11%,1496
+2023/6/8,26.27,26.302,26.221,26.252,26.252,1.15%,5836
+2023/6/9,26.2,26.25,26.2,26.205,26.205,-0.18%,6251
+2023/6/12,26.18,26.2,26.16,26.174,26.174,-0.12%,1307
+2023/6/13,26.26,26.26,25.97,25.97,25.97,-0.78%,3008
+2023/6/14,26.01,26.01,26.003,26.003,26.003,0.13%,280
+2023/6/15,26.17,26.185,26.15,26.185,26.185,0.70%,711
+2023/6/16,26.2,26.2,26.155,26.155,26.155,-0.11%,341
+2023/6/20,25.84,25.93,25.84,25.895,25.895,-0.99%,705186
+2023/6/21,25.97,25.97,25.852,25.852,25.852,-0.17%,244
+2023/6/22,25.67,25.67,25.585,25.585,25.585,-1.03%,741
+2023/6/23,25.83,25.839,25.655,25.655,25.655,0.27%,812
+2023/6/26,25.698,25.698,25.698,25.698,25.698,0.17%,3
+2023/6/27,25.596,25.596,25.575,25.575,25.575,-0.48%,184
+2023/6/28,25.53,25.545,25.52,25.545,25.545,-0.12%,1306
+2023/6/29,25.53,25.53,25.5,25.5,25.5,-0.18%,603
+2023/6/30,25.65,25.659,25.65,25.659,25.659,0.62%,400130
+2023/7/3,25.71,25.71,25.71,25.71,25.71,0.20%,144
+2023/7/5,25.76,25.76,25.615,25.615,25.615,-0.37%,1625
+2023/7/6,25.5,25.535,25.5,25.535,25.535,-0.31%,36956
+2023/7/7,25.74,25.74,25.74,25.74,25.74,0.80%,108
+2023/7/10,25.739,25.745,25.739,25.745,25.745,0.02%,501
+2023/7/11,25.9,25.9,25.791,25.83,25.83,0.33%,960
+2023/7/12,26.175,26.175,26.175,26.175,26.175,1.34%,92
+2023/7/13,26.18,26.205,26.18,26.205,26.205,0.11%,152
+2023/7/14,26.16,26.23,26.135,26.135,26.135,-0.27%,3631
+2023/7/17,26.141,26.17,26.134,26.134,26.134,0.00%,2269
+2023/7/18,26.289,26.437,26.289,26.437,26.437,1.16%,261
+2023/7/19,26.454,26.454,26.454,26.454,26.454,0.06%,163
+2023/7/20,26.38,26.41,26.321,26.321,26.321,-0.50%,903
+2023/7/21,26.24,26.24,26.24,26.24,26.24,-0.31%,49
+2023/7/24,26.125,26.125,26.125,26.125,26.125,-0.44%,17
+2023/7/25,26.29,26.29,26.265,26.265,26.265,0.54%,1840
+2023/7/26,26.419,26.42,26.397,26.397,26.397,0.50%,1517
+2023/7/27,26.04,26.04,25.992,25.992,25.992,-1.53%,194
+2023/7/28,26.03,26.191,26.03,26.191,26.191,0.77%,1101
+2023/7/31,26.265,26.265,26.265,26.265,26.265,0.28%,49
+2023/8/1,26.08,26.08,25.941,25.996,25.996,-1.02%,2406
+2023/8/2,25.91,25.91,25.84,25.87,25.87,-0.48%,7883
+2023/8/3,25.869,25.87,25.835,25.835,25.835,-0.14%,3283
+2023/8/4,25.97,25.98,25.9,25.95,25.95,0.45%,1668
+2023/8/7,25.887,25.887,25.887,25.887,25.887,-0.24%,8
+2023/8/8,25.745,25.77,25.738,25.738,25.738,-0.58%,458
+2023/8/9,25.625,25.625,25.625,25.625,25.625,-0.44%,69
+2023/8/10,25.561,25.59,25.561,25.575,25.575,-0.20%,547
+2023/8/11,25.575,25.575,25.575,25.575,25.575,0.00%,212
+2023/8/14,25.54,25.6,25.5,25.5,25.5,-0.29%,2498
+2023/8/15,25.48,25.48,25.44,25.44,25.44,-0.24%,839
+2023/8/16,25.41,25.41,25.29,25.29,25.29,-0.59%,483
+2023/8/17,25.181,25.254,25.181,25.254,25.254,-0.14%,487
+2023/8/18,25.27,25.27,25.259,25.259,25.259,0.02%,385035
+2023/8/21,25.305,25.345,25.2,25.325,25.325,0.26%,2374
+2023/8/22,25.28,25.37,25.28,25.365,25.365,0.16%,201
+2023/8/23,25.625,25.625,25.625,25.625,25.625,1.03%,1
+2023/8/24,25.63,25.68,25.63,25.63,25.63,0.02%,483
+2023/8/25,25.585,25.65,25.18,25.581,25.581,-0.19%,571
+2023/8/28,25.46,25.76,25.46,25.67,25.67,0.35%,2828
+2023/8/29,25.89,25.905,25.89,25.905,25.905,0.92%,271
+2023/8/30,25.99,25.99,25.98,25.98,25.98,0.29%,167
+2023/8/31,25.99,26.01,25.93,25.937,25.937,-0.17%,3132
+2023/9/1,25.95,25.95,25.93,25.945,25.945,0.03%,307
+2023/9/5,25.79,25.79,25.749,25.75,25.75,-0.75%,803
+2023/9/6,25.7,25.7,25.62,25.625,25.625,-0.49%,736
+2023/9/7,25.65,25.7,25.64,25.65,25.65,0.10%,1143
+2023/9/8,25.66,25.68,25.64,25.64,25.64,-0.04%,97317
+2023/9/11,25.75,25.77,25.695,25.695,25.695,0.21%,1325
+2023/9/12,25.57,25.57,25.57,25.57,25.57,-0.49%,51
+2023/9/13,25.48,25.49,25.48,25.49,25.49,-0.31%,588
+2023/9/14,25.511,25.511,25.511,25.511,25.511,0.08%,1
+2023/9/15,25.745,25.745,25.703,25.703,25.703,0.75%,180
+2023/9/18,25.95,25.95,25.75,25.844,25.844,0.55%,4187
+2023/9/19,25.78,25.825,25.78,25.825,25.825,-0.07%,1663
+2023/9/20,25.95,25.95,25.848,25.848,25.848,0.09%,214
+2023/9/21,25.69,25.7,25.6,25.664,25.664,-0.71%,5182
+2023/9/22,25.735,25.735,25.735,25.735,25.735,0.28%,108
+2023/9/25,25.605,25.605,25.605,25.605,25.605,-0.51%,65
+2023/9/26,25.43,25.43,25.36,25.4,25.4,-0.80%,20655
+2023/9/27,25.23,25.24,24.67,25.08,25.08,-1.26%,1012
+2023/9/28,24.96,24.96,24.95,24.95,24.95,-0.52%,466
+2023/9/29,25.006,25.006,24.671,24.707,24.707,-0.97%,2683
+2023/10/2,24.5,24.5,24.45,24.45,24.45,-1.04%,609
+2023/10/3,24.451,24.451,24.34,24.38,24.38,-0.29%,54036
+2023/10/4,24.324,24.366,24.324,24.366,24.366,-0.06%,209
+2023/10/5,24.28,24.33,24.27,24.33,24.33,-0.15%,212
+2023/10/6,24.35,24.49,24.35,24.465,24.465,0.55%,2738
+2023/10/9,24.73,24.9,24.73,24.9,24.9,1.78%,310
+2023/10/10,24.855,24.855,24.855,24.855,24.855,-0.18%,743
+2023/10/11,24.98,25.045,24.98,25.045,25.045,0.76%,2330
+2023/10/12,25.022,25.022,24.975,24.975,24.975,-0.28%,321
+2023/10/13,25.775,25.775,25.775,25.775,25.775,3.20%,10
+2023/10/16,25.71,25.71,25.62,25.65,25.65,-0.48%,436
+2023/10/17,25.72,25.72,25.7,25.7,25.7,0.19%,325
+2023/10/18,26.097,26.097,25.98,26.074,26.074,1.46%,2835
+2023/10/19,26.08,26.391,26.08,26.391,26.391,1.22%,2778
+2023/10/20,26.6,26.6,26.455,26.455,26.455,0.24%,3317
+2023/10/23,26.45,26.45,26.311,26.366,26.366,-0.34%,1006
+2023/10/24,26.419,26.419,26.356,26.356,26.356,-0.04%,259
+2023/10/25,26.391,26.475,26.391,26.475,26.475,0.45%,243
+2023/10/26,26.41,26.589,26.41,26.525,26.525,0.19%,554
+2023/10/27,26.5,26.87,26.46,26.827,26.827,1.14%,5360
+2023/10/30,26.705,26.705,26.63,26.637,26.637,-0.71%,511
+2023/10/31,26.535,26.535,26.535,26.535,26.535,-0.38%,82
+2023/11/1,26.6,26.6,26.34,26.442,26.442,-0.35%,1264
+2023/11/2,26.49,26.51,26.44,26.51,26.51,0.26%,2101
+2023/11/3,26.61,26.659,26.61,26.623,26.623,0.43%,1606
+2023/11/6,26.42,26.438,26.42,26.438,26.438,-0.69%,260
+2023/11/7,26.315,26.315,26.315,26.315,26.315,-0.47%,30
+2023/11/8,26.05,26.053,26.05,26.053,26.053,-1.00%,13617
+2023/11/9,26.164,26.164,26.164,26.164,26.164,0.43%,81
+2023/11/10,26.05,26.05,25.865,25.866,25.866,-1.14%,14466
+2023/11/13,26.005,26.005,26.005,26.005,26.005,0.54%,31
+2023/11/14,26.259,26.259,26.237,26.237,26.237,0.89%,394
+2023/11/15,26.24,26.24,26.185,26.185,26.185,-0.20%,7003
+2023/11/16,26.473,26.473,26.473,26.473,26.473,1.10%,312
+2023/11/17,26.465,26.465,26.465,26.465,26.465,-0.03%,70
+2023/11/20,26.425,26.425,26.425,26.425,26.425,-0.15%,78
+2023/11/21,26.75,26.75,26.705,26.705,26.705,1.06%,1742
+2023/11/22,26.6,26.6,26.6,26.6,26.6,-0.39%,23
+2023/11/24,26.71,26.77,26.71,26.745,26.745,0.55%,2346
+2023/11/27,26.901,26.916,26.901,26.916,26.916,0.64%,184
+2023/11/28,27.12,27.29,27.12,27.268,27.268,1.31%,2305
+2023/11/29,27.335,27.335,27.32,27.32,27.32,0.19%,672
+2023/11/30,27.195,27.195,27.195,27.195,27.195,-0.46%,59
+2023/12/1,27.682,27.682,27.682,27.682,27.682,1.79%,898
+2023/12/4,27.37,27.37,27.063,27.063,27.063,-2.24%,514
+2023/12/5,27.02,27.02,26.97,26.975,26.975,-0.33%,3630
+2023/12/6,27.15,27.15,27.075,27.075,27.075,0.37%,3844
+2023/12/7,27.05,27.16,27.05,27.113,27.113,0.14%,1996
+2023/12/8,26.82,26.82,26.765,26.765,26.765,-1.28%,189
+2023/12/11,26.609,26.609,26.466,26.466,26.466,-1.12%,192
+2023/12/12,26.48,26.48,26.47,26.47,26.47,0.02%,373
+2023/12/13,26.52,27.012,26.52,27.012,27.012,2.05%,5822
+2023/12/14,27.201,27.205,27.09,27.205,27.205,0.71%,34700
+2023/12/15,27.22,27.22,26.977,26.977,26.977,-0.84%,1096
+2023/12/18,27,27.077,27,27.077,27.077,0.37%,224
+2023/12/19,27.28,27.28,27.259,27.259,27.259,0.67%,148
+2023/12/20,27.2,27.2,27.15,27.15,27.15,-0.40%,1011
+2023/12/21,27.307,27.307,27.307,27.307,27.307,0.58%,40
+2023/12/22,27.556,27.556,27.428,27.428,27.428,0.44%,275
+2023/12/26,27.63,27.63,27.63,27.63,27.63,0.74%,6
+2023/12/27,27.789,27.79,27.75,27.758,27.758,0.46%,984
+2023/12/28,27.8,27.8,27.609,27.609,27.609,-0.54%,358
+2023/12/29,27.563,27.563,27.563,27.563,27.563,-0.17%,59
+2024/1/2,27.502,27.502,27.502,27.502,27.502,-0.22%,56
+2024/1/3,27.35,27.38,27.279,27.279,27.279,-0.81%,2889
+2024/1/4,27.45,27.45,27.28,27.304,27.304,0.09%,3360
+2024/1/5,27.35,27.5,27.31,27.31,27.31,0.02%,2422
+2024/1/8,27.17,27.17,27.077,27.077,27.077,-0.85%,1292
+2024/1/9,27.15,27.15,27.106,27.107,27.107,0.11%,1506
+2024/1/10,27.018,27.018,27.018,27.018,27.018,-0.33%,91
+2024/1/11,27.093,27.093,27.093,27.093,27.093,0.28%,142
+2024/1/12,27.283,27.343,27.283,27.343,27.343,0.92%,198
+2024/1/16,27.24,27.26,27.102,27.102,27.102,-0.88%,491
+2024/1/17,26.795,26.795,26.795,26.795,26.795,-1.13%,51
+2024/1/18,26.93,27.015,26.93,27.015,27.015,0.82%,552
+2024/1/19,27.097,27.097,27.09,27.09,27.09,0.28%,130
+2024/1/22,26.98,27.02,26.96,26.995,26.995,-0.35%,490
+2024/1/23,27.01,27.1,27.01,27.1,27.1,0.39%,567
+2024/1/24,26.9,26.92,26.9,26.92,26.92,-0.66%,2474
+2024/1/25,26.974,26.974,26.974,26.974,26.974,0.20%,99
+2024/1/26,26.941,26.97,26.941,26.97,26.97,-0.01%,354
+2024/1/29,27.099,27.147,27.065,27.147,27.147,0.66%,1204
+2024/1/30,27.38,27.38,27.12,27.195,27.195,0.18%,5371
+2024/1/31,27.35,27.36,27.16,27.168,27.168,-0.10%,846
+2024/2/1,27.44,27.468,27.43,27.455,27.455,1.06%,748
+2024/2/2,27.21,27.213,27.21,27.213,27.213,-0.88%,300
+2024/2/5,26.98,27.059,26.98,27.059,27.059,-0.57%,303
+2024/2/6,27.19,27.19,27.19,27.19,27.19,0.48%,502
+2024/2/7,27.2,27.27,27.18,27.18,27.18,-0.04%,2461
+2024/2/8,27.155,27.155,27.155,27.155,27.155,-0.09%,68
+2024/2/9,27.073,27.073,27.05,27.05,27.05,-0.39%,931
+2024/2/12,26.925,26.986,26.92,26.985,26.985,-0.24%,1205
+2024/2/13,26.62,26.62,26.62,26.62,26.62,-1.35%,206
+2024/2/14,26.594,26.594,26.594,26.594,26.594,-0.10%,57
+2024/2/15,26.77,26.77,26.77,26.77,26.77,0.66%,37
+2024/2/16,26.66,26.898,26.66,26.885,26.885,0.43%,3218
+2024/2/20,27.11,27.11,27,27.07,27.07,0.69%,759
+2024/2/21,27.07,27.07,27.048,27.048,27.048,-0.08%,2128
+2024/2/22,27.07,27.07,26.961,27.025,27.025,-0.09%,9168
+2024/2/23,27.05,27.239,27.041,27.195,27.195,0.63%,662
+2024/2/26,27.06,27.145,27.06,27.145,27.145,-0.18%,1155
+2024/2/27,27.101,27.115,27.101,27.115,27.115,-0.11%,539
+2024/2/28,27.19,27.19,27.19,27.19,27.19,0.28%,327
+2024/2/29,27.3,27.3,27.3,27.3,27.3,0.40%,113
+2024/3/1,27.834,27.834,27.834,27.834,27.834,1.96%,122
+2024/3/4,28,28.28,28,28.28,28.28,1.60%,3341
+2024/3/5,28.45,28.46,28.41,28.43,28.43,0.53%,1232
+2024/3/6,28.63,28.661,28.58,28.661,28.661,0.81%,890
+2024/3/7,28.79,28.85,28.751,28.83,28.83,0.59%,6995
+2024/3/8,29.27,29.27,29.05,29.09,29.09,0.90%,1236
+2024/3/11,29.16,29.16,29.061,29.137,29.137,0.16%,984
+2024/3/12,28.76,28.81,28.76,28.81,28.81,-1.12%,674
+2024/3/13,29.04,29.079,28.971,29.01,29.01,0.69%,4768
+2024/3/14,28.781,28.89,28.781,28.89,28.89,-0.41%,571
+2024/3/15,28.87,28.87,28.781,28.805,28.805,-0.29%,4796
+2024/3/18,28.72,28.84,28.72,28.83,28.83,0.09%,7928
+2024/3/19,28.69,28.81,28.69,28.808,28.808,-0.08%,454
+2024/3/20,28.87,29.151,28.87,29.151,29.151,1.19%,951
+2024/3/21,29.05,29.15,29.05,29.121,29.121,-0.10%,906
+2024/3/22,29.06,29.06,28.83,28.9,28.9,-0.76%,54931
+2024/3/25,28.99,29.105,28.99,29,29,0.35%,2266
+2024/3/26,29.06,29.09,29.06,29.09,29.09,0.31%,776
+2024/3/27,29.22,29.286,29.22,29.286,29.286,0.67%,370
+2024/3/28,29.54,29.67,29.54,29.665,29.665,1.29%,793
+2024/4/1,30.14,30.14,29.84,29.96,29.96,0.99%,5260
+2024/4/2,30.28,30.417,30.17,30.417,30.417,1.53%,375
+2024/4/3,30.43,30.7,30.426,30.677,30.677,0.85%,46824
+2024/4/4,30.54,30.72,30.51,30.515,30.515,-0.53%,2363
+2024/4/5,30.63,31.14,30.63,31.026,31.026,1.67%,1606
+2024/4/8,31.37,31.37,31,31.224,31.224,0.64%,1879
+2024/4/9,31.48,31.48,31.3,31.394,31.394,0.54%,58324
+2024/4/10,31.1,31.23,31.1,31.12,31.12,-0.87%,1247
+2024/4/11,31.303,31.687,31.303,31.687,31.687,1.82%,536
+2024/4/12,32.4,32.4,31.302,31.302,31.302,-1.22%,1925
+2024/4/15,31.45,31.872,31.05,31.872,31.872,1.82%,3161
+2024/4/16,31.79,31.973,31.61,31.92,31.92,0.15%,8046
+2024/4/17,31.96,31.96,31.58,31.69,31.69,-0.72%,2201
+2024/4/18,31.79,31.82,31.785,31.785,31.785,0.30%,3481
+2024/4/19,32.03,32.049,31.884,31.884,31.884,0.31%,2505
+2024/4/22,31.2,31.2,31.109,31.109,31.109,-2.43%,21331
+2024/4/23,30.92,31.028,30.92,31.028,31.028,-0.26%,423
+2024/4/24,31.02,31.05,30.97,30.97,30.97,-0.19%,852
+2024/4/25,31.145,31.145,31.145,31.145,31.145,0.57%,159
+2024/4/26,31.12,31.29,31.12,31.25,31.25,0.34%,7439
+2024/4/29,31.13,31.32,31.13,31.181,31.181,-0.22%,1324
+2024/4/30,30.83,30.83,30.599,30.599,30.599,-1.87%,701
+2024/5/1,30.681,30.868,30.681,30.868,30.868,0.88%,240
+2024/5/2,30.63,30.765,30.589,30.765,30.765,-0.33%,2591
+2024/5/3,30.66,30.74,30.59,30.714,30.714,-0.17%,1335
+2024/5/6,31.26,31.26,31.029,31.043,31.043,1.07%,3546
+2024/5/7,30.865,30.905,30.851,30.905,30.905,-0.44%,631
+2024/5/8,30.825,30.825,30.825,30.825,30.825,-0.26%,166
+2024/5/9,30.99,31.297,30.99,31.297,31.297,1.53%,394
+2024/5/10,31.615,31.615,31.561,31.561,31.561,0.84%,327
+2024/5/13,31.36,31.36,31.214,31.214,31.214,-1.10%,4440
+2024/5/14,31.37,31.465,31.37,31.465,31.465,0.80%,2846
+2024/5/15,31.6,31.866,31.6,31.866,31.866,1.27%,1725
+2024/5/16,31.74,31.759,31.74,31.759,31.759,-0.34%,274
+2024/5/17,32.09,32.245,32.09,32.245,32.245,1.53%,571
+2024/5/20,32.25,32.5,32.25,32.386,32.386,0.44%,3219
+2024/5/21,32.39,32.43,32.3,32.345,32.345,-0.13%,1137
+2024/5/22,32.24,32.24,31.746,31.746,31.746,-1.85%,480
+2024/5/23,31.155,31.155,31.101,31.113,31.113,-1.99%,1618
+2024/5/24,31.15,31.19,31.14,31.14,31.14,0.09%,696
+2024/5/28,31.42,31.473,31.42,31.473,31.473,1.07%,5894
+2024/5/29,31.52,31.52,31.182,31.182,31.182,-0.92%,2449
+2024/5/30,31.232,31.232,31.232,31.232,31.232,0.16%,132
+2024/5/31,31.28,31.28,31.062,31.062,31.062,-0.54%,1339
+2024/6/3,31.19,31.35,31.13,31.314,31.314,0.81%,2407
+2024/6/4,31.33,31.33,30.95,31.05,31.05,-0.84%,7178
+2024/6/5,31.288,31.48,31.288,31.411,31.411,1.16%,3572
+2024/6/6,31.51,31.715,31.51,31.648,31.648,0.75%,2276
+2024/6/7,31.26,31.26,30.555,30.555,30.555,-3.45%,6862
+2024/6/10,30.79,30.889,30.73,30.834,30.834,0.91%,8946
+2024/6/11,30.88,30.9,30.77,30.891,30.891,0.18%,3615
+2024/6/12,31.04,31.199,30.96,30.96,30.96,0.22%,4058
+2024/6/13,30.94,30.94,30.669,30.729,30.729,-0.75%,8632
+2024/6/14,31.05,31.18,31.04,31.156,31.156,1.39%,2885
+2024/6/17,31.16,31.16,30.84,30.952,30.952,-0.65%,16568
+2024/6/18,30.97,31.16,30.9,31.108,31.108,0.50%,20762
+2024/6/20,31.44,31.54,31.24,31.493,31.493,1.24%,6683
+2024/6/21,31.66,31.66,30.964,30.997,30.997,-1.57%,9622
+2024/6/24,31.12,31.169,31.088,31.131,31.131,0.43%,7270
+2024/6/25,31.24,31.24,30.937,30.965,30.965,-0.53%,5016
+2024/6/26,30.87,30.87,30.6,30.7,30.7,-0.86%,9575
+2024/6/27,31.02,31.13,30.98,31.048,31.048,1.13%,9613
+2024/6/28,31.2,31.2,31,31.037,31.037,-0.04%,4864
+2024/7/1,31.28,31.28,30.999,31.108,31.108,0.23%,5066
+2024/7/2,31.1,31.135,31.017,31.1,31.1,-0.03%,2778
+2024/7/3,31.42,31.579,31.384,31.449,31.449,1.12%,7609
+2024/7/5,31.73,31.96,31.73,31.91,31.91,1.47%,8930
+2024/7/8,31.71,31.71,31.497,31.497,31.497,-1.29%,912
+2024/7/9,31.7,31.7,31.419,31.55,31.55,0.17%,8071
+2024/7/10,31.79,31.79,31.669,31.669,31.669,0.38%,1340
+2024/7/11,32.13,32.28,32.13,32.231,32.231,1.77%,2791
+2024/7/12,32.08,32.289,32.07,32.222,32.222,-0.03%,4208
+2024/7/15,32.35,32.52,32.26,32.337,32.337,0.36%,2408
+2024/7/16,32.805,32.933,32.805,32.933,32.933,1.84%,2140
+2024/7/17,33.25,33.25,32.74,32.842,32.842,-0.28%,22371
+2024/7/18,33.07,33.07,32.606,32.606,32.606,-0.72%,2376
+2024/7/19,32.01,32.12,32.01,32.04,32.04,-1.74%,1816
+2024/7/22,31.95,32.034,31.89,32.034,32.034,-0.02%,2357
+2024/7/23,32.11,32.179,32.07,32.146,32.146,0.35%,956
+2024/7/24,32.31,32.36,32.05,32.05,32.05,-0.30%,8216
+2024/7/25,31.84,31.84,31.42,31.532,31.532,-1.62%,9790
+2024/7/26,31.889,31.889,31.845,31.845,31.845,0.99%,225
+2024/7/29,31.9,31.9,31.818,31.818,31.818,-0.08%,1307
+2024/7/30,31.955,32.14,31.93,32.14,32.14,1.01%,4154
+2024/7/31,32.42,32.701,32.316,32.701,32.701,1.75%,1927
+2024/8/1,32.79,32.8,32.522,32.605,32.605,-0.29%,9495
+2024/8/2,32.895,32.895,32.32,32.541,32.541,-0.20%,10154
+2024/8/5,31.89,32.21,31.89,32.18,32.18,-1.11%,35484
+2024/8/6,32.19,32.19,31.83,31.869,31.869,-0.97%,4634
+2024/8/7,32.07,32.1,31.862,31.862,31.862,-0.02%,2851
+2024/8/8,32.45,32.64,32.285,32.456,32.456,1.86%,22119
+2024/8/9,32.41,32.541,32.4,32.541,32.541,0.26%,1711
+2024/8/12,32.92,33.13,32.793,33.06,33.06,1.59%,3362
+2024/8/13,33.24,33.249,33.035,33.074,33.074,0.04%,3984
+2024/8/14,32.95,33,32.54,32.727,32.727,-1.05%,6009
+2024/8/15,32.98,32.98,32.825,32.866,32.866,0.42%,1635
+2024/8/16,33.17,33.57,33.17,33.565,33.565,2.13%,5342
+2024/8/19,33.53,33.54,33.26,33.475,33.475,-0.27%,14182
+2024/8/20,33.81,33.83,33.5,33.565,33.565,0.27%,5099
+2024/8/21,33.55,33.605,33.409,33.59,33.59,0.07%,2304
+2024/8/22,33.56,33.56,33.089,33.121,33.121,-1.40%,4181
+2024/8/23,33.42,33.585,33.42,33.517,33.517,1.20%,1434
+2024/8/26,33.77,33.77,33.58,33.621,33.621,0.31%,3890
+2024/8/27,33.39,33.705,33.39,33.705,33.705,0.25%,1416
+2024/8/28,33.57,33.57,33.395,33.552,33.552,-0.45%,3741
+2024/8/29,33.49,33.789,33.49,33.7,33.7,0.44%,12401
+2024/8/30,33.79,33.79,33.3,33.419,33.419,-0.83%,3605
+2024/9/3,33.42,33.42,32.94,33.31,33.31,-0.33%,6731
+2024/9/4,33.28,33.35,33.25,33.305,33.305,-0.02%,4527
+2024/9/5,33.51,33.67,33.5,33.57,33.57,0.80%,6258
+2024/9/6,33.57,33.57,33.15,33.315,33.315,-0.76%,11862
+2024/9/9,33.39,33.46,33.31,33.452,33.452,0.41%,3683
+2024/9/10,33.66,33.66,33.53,33.591,33.591,0.42%,6776
+2024/9/11,33.6,33.65,33.46,33.526,33.526,-0.19%,4567
+2024/9/12,33.83,34.19,33.83,34.135,34.135,1.82%,17572
+2024/9/13,34.48,34.61,34.389,34.533,34.533,1.17%,7064
+2024/9/16,34.7,34.7,34.425,34.469,34.469,-0.19%,26224
+2024/9/17,34.46,34.59,34.24,34.365,34.365,-0.30%,2820
+2024/9/18,34.55,34.81,34.12,34.15,34.15,-0.63%,10870
+2024/9/19,34.72,34.76,34.412,34.645,34.645,1.45%,19691
+2024/9/20,35,35.12,34.9,35.068,35.068,1.22%,4494
+2024/9/23,35.25,35.25,35.11,35.165,35.165,0.28%,9758
+2024/9/24,35.27,35.669,35.255,35.621,35.621,1.30%,17320
+2024/9/25,35.63,35.74,35.438,35.6,35.6,-0.06%,24837
+2024/9/26,35.79,35.83,35.5,35.721,35.721,0.34%,7937
+2024/9/27,35.71,35.71,35.33,35.435,35.435,-0.80%,5179
+2024/9/30,35.44,35.44,35.11,35.198,35.198,-0.67%,4951
+2024/10/1,35.55,35.74,35.449,35.53,35.53,0.94%,15465
+2024/10/2,35.67,35.679,35.39,35.569,35.569,0.11%,19522
+2024/10/3,35.47,35.628,35.31,35.532,35.532,-0.10%,21879
+2024/10/4,35.6,35.656,35.4,35.501,35.501,-0.09%,9812
+2024/10/7,35.52,35.52,35.325,35.357,35.357,-0.41%,14907
+2024/10/8,35.4,35.4,34.85,35.066,35.066,-0.82%,9362
+2024/10/9,34.942,34.99,34.79,34.872,34.872,-0.55%,10215
+2024/10/10,35.03,35.2,35.025,35.17,35.17,0.85%,7310
+2024/10/11,35.45,35.74,35.39,35.55,35.55,1.08%,15522
+2024/10/14,35.62,35.62,35.32,35.431,35.431,-0.33%,10587
+2024/10/15,35.57,35.68,35.435,35.615,35.615,0.52%,5904
+2024/10/16,35.78,35.84,35.7,35.765,35.765,0.42%,18906
+2024/10/17,36,36.039,35.842,35.981,35.981,0.60%,6120
+2024/10/18,36.46,36.46,36.155,36.396,36.396,1.15%,14861
+2024/10/21,36.85,36.85,36.26,36.39,36.39,-0.02%,31921
+2024/10/22,36.89,36.89,36.53,36.78,36.78,1.07%,22892
+2024/10/23,36.89,36.89,36.25,36.39,36.39,-1.06%,33933
+2024/10/24,36.92,36.92,36.38,36.68,36.68,0.80%,26125
+2024/10/25,36.78,36.86,36.6,36.795,36.795,0.31%,47299
+2024/10/28,36.92,36.92,36.7,36.8,36.8,0.01%,29574
+2024/10/29,37.1,37.37,36.955,37.37,37.37,1.55%,34656
+2024/10/30,37.33,37.44,37.06,37.39,37.39,0.05%,34957
+2024/10/31,37.26,37.26,36.65,37.03,37.03,-0.96%,23915
+2024/11/1,36.82,37.02,36.66,36.66,36.66,-1.00%,17358
+2024/11/4,36.91,36.91,36.66,36.73,36.73,0.19%,38092
+2024/11/5,36.89,36.89,36.62,36.83,36.83,0.27%,22512
+2024/11/6,35.83,35.84,35.45,35.629,35.629,-3.26%,30587
+2024/11/7,36,36.274,36,36.274,36.274,1.81%,21007
+2024/11/8,36.27,36.27,35.89,35.95,35.95,-0.89%,21915
+2024/11/11,35.4,35.4,34.91,35.139,35.139,-2.26%,51382
+2024/11/12,35.03,35.035,34.7,34.87,34.87,-0.77%,28241
+2024/11/13,35.22,35.22,34.38,34.51,34.51,-1.03%,109704
+2024/11/14,34.21,34.499,34.133,34.385,34.385,-0.36%,25986
+2024/11/15,34.55,34.55,34.2,34.36,34.36,-0.07%,29248
+2024/11/18,34.92,35.025,34.82,34.89,34.89,1.54%,26377
+2024/11/19,35.27,35.4,35.04,35.32,35.32,1.23%,51208
+2024/11/20,35.51,35.61,35.385,35.53,35.53,0.59%,27095
+2024/11/21,35.79,35.9,35.66,35.81,35.81,0.79%,36059
+2024/11/22,36.2,36.386,35.96,36.34,36.34,1.48%,31965
+2024/11/25,35.54,35.56,35.002,35.274,35.274,-2.93%,87053
+2024/11/26,35.46,35.46,35,35.246,35.246,-0.08%,77180
+2024/11/27,35.71,35.71,35.3,35.423,35.423,0.50%,69127
+2024/11/29,35.79,35.79,35.538,35.66,35.66,0.67%,9476
+2024/12/2,35.63,35.64,35.276,35.36,35.36,-0.84%,53387
+2024/12/3,35.61,35.61,35.309,35.43,35.43,0.20%,56205
+2024/12/4,35.74,35.74,35.505,35.59,35.59,0.45%,36494
+2024/12/5,35.6,35.6,35.135,35.19,35.19,-1.12%,30998
+2024/12/6,35.3,35.43,35.19,35.35,35.35,0.45%,19558
+2024/12/9,35.95,35.95,35.56,35.56,35.56,0.59%,17875
+2024/12/10,36.04,36.15,36,36.085,36.085,1.48%,15677
+2024/12/11,36.26,36.49,36.03,36.39,36.39,0.85%,12709
+2024/12/12,36.04,36.07,35.855,35.96,35.96,-1.18%,78025
+2024/12/13,35.5,35.75,35.498,35.498,35.498,-1.28%,30825
+2024/12/16,35.73,35.73,35.4,35.47,35.47,-0.08%,34369
+2024/12/17,35.23,35.466,35.195,35.3,35.3,-0.48%,52926
+2024/12/18,35.39,35.42,34.541,34.76,34.76,-1.53%,21476
+2024/12/19,34.68,34.77,34.53,34.67,34.67,-0.26%,19446
+2024/12/20,35.07,35.2,34.97,35.09,35.09,1.21%,32035
+2024/12/23,35.13,35.14,34.82,34.95,34.95,-0.40%,14552
+2024/12/24,35.07,35.07,34.82,34.975,34.975,0.07%,3223
+2024/12/26,35.02,35.375,35.02,35.15,35.15,0.50%,10645
+2024/12/27,34.86,35.105,34.86,35.1,35.1,-0.14%,10189
+2024/12/30,34.86,35,34.72,35,35,-0.28%,24678
+2024/12/31,34.83,35.23,34.83,35.09,35.09,0.26%,10754
+2025/1/2,35.55,35.68,35.35,35.49,35.49,1.14%,28956
+2025/1/3,35.56,35.58,35.28,35.4,35.4,-0.25%,18485
+2025/1/6,35.21,35.42,35.026,35.25,35.25,-0.42%,33210
+2025/1/7,35.48,35.72,35.36,35.57,35.57,0.91%,7937
+2025/1/8,35.7,35.8,35.42,35.697,35.697,0.36%,25728
+2025/1/10,36.09,36.32,36.009,36.16,36.16,1.30%,28816
+2025/1/13,35.87,35.87,35.571,35.75,35.75,-1.13%,24932
+2025/1/14,35.74,35.93,35.528,35.89,35.89,0.39%,8247
+2025/1/15,36.11,36.17,35.76,36.15,36.15,0.72%,25120
+2025/1/16,36.24,36.473,36.24,36.4,36.4,0.69%,16856
+2025/1/17,36.32,36.47,36.13,36.21,36.21,-0.52%,20821
+2025/1/21,36.5,36.85,36.435,36.677,36.677,1.29%,26310
+2025/1/22,37,37.075,36.75,36.98,36.98,0.83%,23735
+2025/1/23,36.63,37.49,36.63,36.94,36.94,-0.11%,27375
+2025/1/24,37.23,37.34,37.113,37.19,37.19,0.68%,11474
+2025/1/27,36.87,36.89,36.5,36.7,36.7,-1.32%,46543
+2025/1/28,37.04,37.06,36.81,37.06,37.06,0.98%,11667
+2025/1/29,36.98,37.02,36.837,36.92,36.92,-0.38%,17000
+2025/1/30,37.35,37.53,37.16,37.53,37.53,1.65%,20134
+2025/1/31,37.69,37.74,37.407,37.6,37.6,0.19%,40731
+2025/2/3,37.72,38,37.668,37.77,37.77,0.45%,136110
+2025/2/4,38.23,38.23,37.86,38.18,38.18,1.09%,85301
+2025/2/5,38.6,38.67,38.36,38.407,38.407,0.59%,69757
+2025/2/6,38.52,38.52,37.978,38.44,38.44,0.09%,46469
+2025/2/7,38.69,39.14,38.315,38.38,38.38,-0.16%,38748
+2025/2/10,39.01,39.12,38.87,39.04,39.04,1.72%,90862
+2025/2/11,38.9,39.09,38.75,38.91,38.91,-0.33%,89754
+2025/2/12,38.91,39.08,38.718,38.96,38.96,0.13%,80549
+2025/2/13,39.09,39.46,38.96,39.46,39.46,1.28%,90938
+2025/2/14,39.48,39.48,38.6,38.69,38.69,-1.95%,87147
+2025/2/18,39.36,39.515,39,39.34,39.34,1.68%,86235
+2025/2/19,39.36,39.512,39,39.5,39.5,0.41%,123880
+2025/2/20,39.14,39.615,39.14,39.37,39.37,-0.33%,79704
+2025/2/21,39.38,39.5,39.09,39.34,39.34,-0.08%,165326
+2025/2/24,39.43,39.56,39.18,39.56,39.56,0.56%,139291
+2025/2/25,39.39,39.55,38.592,39.04,39.04,-1.31%,138519
+2025/2/26,38.89,39.136,38.72,39.08,39.08,0.10%,52880
+2025/2/27,38.76,38.76,38.3,38.5,38.5,-1.48%,111217
+2025/2/28,38.11,38.215,37.787,38.21,38.21,-0.75%,63591
+2025/3/3,38.6,38.784,38.37,38.75,38.75,1.41%,55346
+2025/3/4,39.1,39.155,38.83,39.12,39.12,0.95%,262980
+2025/3/5,38.93,39.23,38.84,39.05,39.05,-0.18%,148649
+2025/3/6,38.96,39.127,38.88,38.9,38.9,-0.38%,100184
+2025/3/7,39.28,39.28,38.788,38.99,38.99,0.23%,79696
+2025/3/10,38.99,39.13,38.53,38.67,38.67,-0.82%,55850
+2025/3/11,39.02,39.23,38.97,39.13,39.13,1.19%,95292
+2025/3/12,39.03,39.45,38.89,39.3,39.3,0.43%,72334
+2025/3/13,39.46,40,39.381,40,40,1.78%,77824
+2025/3/14,40.15,40.19,39.75,39.95,39.95,-0.12%,140814
+2025/3/17,40.05,40.21,39.92,40.18,40.18,0.58%,148339
+2025/3/18,40.65,40.67,40.39,40.65,40.65,1.17%,120103
+2025/3/19,40.66,40.82,40.412,40.82,40.82,0.42%,100075
+2025/3/20,40.48,40.81,40.48,40.77,40.77,-0.12%,75678
+2025/3/21,40.76,40.76,40.17,40.45,40.45,-0.78%,63303
+2025/3/24,40.51,40.665,40.04,40.25,40.25,-0.49%,77690
+2025/3/25,40.31,40.573,40.26,40.44,40.44,0.47%,74237
+2025/3/26,40.33,40.479,40.25,40.41,40.41,-0.07%,48010
+2025/3/27,40.73,40.962,40.56,40.89,40.89,1.19%,108976
+2025/3/28,41.15,41.34,41.03,41.24,41.24,0.86%,109641
+2025/3/31,41.78,41.85,41.41,41.83,41.83,1.43%,226229
+2025/4/1,42.01,42.1,41.35,41.57,41.57,-0.62%,187515
+2025/4/2,41.88,42.02,41.63,41.87,41.87,0.72%,193083
+2025/4/3,41.07,41.97,41.04,41.42,41.42,-1.07%,327041
+2025/4/4,41.22,41.26,40.21,40.64,40.64,-1.88%,228581
+2025/4/7,40.32,40.6,39.44,39.61,39.61,-2.53%,291701
+2025/4/8,40.14,40.456,39.75,40,40,0.98%,72953
+2025/4/9,41.05,41.434,40.673,41.42,41.42,3.55%,211491
+2025/4/10,41.9,42.528,41.643,42.41,42.41,2.39%,192365
+2025/4/11,43.21,43.48,43.09,43.34,43.34,2.19%,369814
+2025/4/14,43.02,43.16,42.656,43.07,43.07,-0.62%,194387
+2025/4/15,43.18,43.24,42.94,43.21,43.21,0.33%,199650

PanelTS/ETF/GBUG.csv

@@ -0,0 +1,39 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2025/2/21,20.3,20.38,19.54,19.547,19.547,-3.55%,81249
+2025/2/24,19.6,19.6,19.09,19.381,19.381,-0.85%,44083
+2025/2/25,19.34,19.34,18.695,19.035,19.035,-1.79%,35557
+2025/2/26,18.96,19.51,18.9,19.415,19.415,2.00%,54673
+2025/2/27,19.5,19.5,18.73,18.74,18.74,-3.48%,123069
+2025/2/28,18.52,18.88,18.39,18.863,18.863,0.66%,18559
+2025/3/3,19.28,19.5,18.82,18.867,18.867,0.02%,109937
+2025/3/4,19.048,19.17,18.67,19.03,19.03,0.86%,68904
+2025/3/5,19.05,19.84,19.05,19.824,19.824,4.17%,53835
+2025/3/6,19.67,19.87,19.389,19.471,19.471,-1.78%,30073
+2025/3/7,19.52,19.93,19.191,19.603,19.603,0.68%,42535
+2025/3/10,19.6,19.6,18.515,18.681,18.681,-4.70%,53900
+2025/3/11,18.84,19.585,18.84,19.582,19.582,4.82%,22194
+2025/3/12,19.57,19.92,19.56,19.837,19.837,1.30%,153925
+2025/3/13,20,20.57,20,20.42,20.42,2.94%,61603
+2025/3/14,20.75,20.8,20.475,20.65,20.65,1.13%,38294
+2025/3/17,20.99,21.39,20.86,21.39,21.39,3.58%,52111
+2025/3/18,21.88,21.88,21.485,21.51,21.51,0.56%,110600
+2025/3/19,21.38,21.62,21.171,21.52,21.52,0.05%,36728
+2025/3/20,21.39,21.63,21.25,21.5,21.5,-0.09%,29087
+2025/3/21,21.25,21.25,21,21.17,21.17,-1.53%,55489
+2025/3/24,21.49,21.49,21.148,21.2,21.2,0.14%,25335
+2025/3/25,21.56,21.8,21.56,21.59,21.59,1.84%,42238
+2025/3/26,21.64,21.67,21.31,21.35,21.35,-1.11%,21828
+2025/3/27,21.63,21.9,21.47,21.9,21.9,2.58%,76968
+2025/3/28,22.12,22.3,21.62,21.73,21.73,-0.78%,83803
+2025/3/31,21.95,21.95,21.126,21.74,21.74,0.05%,91109
+2025/4/1,21.83,21.83,21.4,21.585,21.585,-0.71%,30740
+2025/4/2,21.99,21.99,21.369,21.64,21.64,0.25%,35230
+2025/4/3,21.48,21.95,21.03,21.65,21.65,0.05%,26691
+2025/4/4,21.28,21.28,19.571,19.67,19.67,-9.15%,106865
+2025/4/7,19.09,20.67,19.04,19.56,19.56,-0.56%,27588
+2025/4/8,20.5,20.561,19.39,19.576,19.576,0.08%,24362
+2025/4/9,20.47,21.369,20.19,21.33,21.33,8.96%,37565
+2025/4/10,21.55,22.33,21.445,22.23,22.23,4.22%,84125
+2025/4/11,23.56,23.56,22.99,23.4,23.4,5.26%,77834
+2025/4/14,23.81,23.87,23.165,23.82,23.82,1.79%,79786
+2025/4/15,24.44,24.44,23.815,24.02,24.02,0.84%,58471

PanelTS/ETF/GLDM.csv

@@ -0,0 +1,1711 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/6/27,25.12,25.138,25.04,25.04,25.04,-0.54%,82804
+2018/6/28,25.24,25.24,24.94,24.972,24.972,-0.27%,55328
+2018/6/29,25.04,25.12,25,25.05,25.05,0.31%,101390
+2018/7/2,24.98,24.98,24.8,24.82,24.82,-0.92%,25594
+2018/7/3,25.08,25.152,25.08,25.08,25.08,1.05%,8362
+2018/7/5,25.12,25.18,25.1,25.16,25.16,0.32%,75048
+2018/7/6,25.14,25.14,25.08,25.114,25.114,-0.18%,75548
+2018/7/9,25.28,25.28,25.172,25.18,25.18,0.26%,642174
+2018/7/10,25.14,25.14,25.08,25.12,25.12,-0.24%,370425
+2018/7/11,25.02,25.02,24.85,24.86,24.86,-1.04%,536981
+2018/7/12,24.92,24.974,24.92,24.94,24.94,0.32%,109839
+2018/7/13,24.84,24.86,24.8,24.82,24.82,-0.48%,138067
+2018/7/16,24.84,24.84,24.77,24.84,24.84,0.08%,56372
+2018/7/17,24.66,24.662,24.53,24.58,24.58,-1.05%,78677
+2018/7/18,24.54,24.66,24.47,24.54,24.54,-0.16%,64627
+2018/7/19,24.32,24.59,24.32,24.44,24.44,-0.41%,764023
+2018/7/20,24.6,24.64,24.56,24.6,24.6,0.65%,364938
+2018/7/23,24.56,24.56,24.452,24.5,24.5,-0.41%,45284
+2018/7/24,24.54,24.58,24.48,24.48,24.48,-0.08%,34905
+2018/7/25,24.68,24.68,24.58,24.64,24.64,0.65%,58828
+2018/7/26,24.56,24.6,24.46,24.46,24.46,-0.73%,100465
+2018/7/27,24.48,24.52,24.44,24.46,24.46,0.00%,20107
+2018/7/30,24.46,24.498,24.434,24.44,24.44,-0.08%,58774
+2018/7/31,24.4,24.56,24.36,24.5,24.5,0.25%,43637
+2018/8/1,24.42,24.43,24.33,24.33,24.33,-0.69%,855201
+2018/8/2,24.34,24.34,24.18,24.18,24.18,-0.62%,526387
+2018/8/3,24.32,24.4,24.26,24.28,24.28,0.41%,342976
+2018/8/6,24.22,24.22,24.14,24.14,24.14,-0.58%,24153
+2018/8/7,24.28,24.28,24.166,24.2,24.2,0.25%,118994
+2018/8/8,24.24,24.26,24.16,24.26,24.26,0.25%,325852
+2018/8/9,24.3,24.314,24.23,24.24,24.24,-0.08%,98979
+2018/8/10,24.24,24.32,24.214,24.22,24.22,-0.08%,58557
+2018/8/13,24.02,24.04,23.84,23.88,23.88,-1.40%,222412
+2018/8/14,23.94,23.96,23.84,23.88,23.88,0.00%,48383
+2018/8/15,23.7,23.7,23.48,23.48,23.48,-1.68%,76209
+2018/8/16,23.54,23.62,23.472,23.472,23.472,-0.03%,191551
+2018/8/17,23.6,23.66,23.54,23.66,23.66,0.80%,29250
+2018/8/20,23.74,23.82,23.7,23.792,23.792,0.56%,47336
+2018/8/21,23.82,23.88,23.756,23.86,23.86,0.29%,30044
+2018/8/22,23.96,23.96,23.88,23.92,23.92,0.25%,272213
+2018/8/23,23.82,23.832,23.68,23.7,23.7,-0.92%,52552
+2018/8/24,23.94,24.16,23.92,24.12,24.12,1.77%,38925
+2018/8/27,24.12,24.23,24.12,24.2,24.2,0.33%,34707
+2018/8/28,24.24,24.26,24,24.02,24.02,-0.74%,58419
+2018/8/29,24.12,24.12,24.06,24.12,24.12,0.42%,9082
+2018/8/30,24.06,24.06,23.94,24.02,24.02,-0.41%,45687
+2018/8/31,24.04,24.08,23.98,24,24,-0.08%,32189
+2018/9/4,23.82,23.86,23.8,23.86,23.86,-0.58%,13807
+2018/9/5,23.96,23.96,23.9,23.91,23.91,0.21%,18042
+2018/9/6,24.06,24.12,23.96,23.98,23.98,0.29%,172194
+2018/9/7,23.94,23.98,23.88,23.92,23.92,-0.25%,29920
+2018/9/10,23.92,23.96,23.88,23.898,23.898,-0.09%,467810
+2018/9/11,23.82,23.96,23.76,23.92,23.92,0.09%,179879
+2018/9/12,23.9,24.16,23.896,24.114,24.114,0.81%,690314
+2018/9/13,24.24,24.24,24,24,24,-0.47%,375088
+2018/9/14,24.06,24.06,23.86,23.88,23.88,-0.50%,385364
+2018/9/17,24.02,24.1,24,24.02,24.02,0.59%,92931
+2018/9/18,24.04,24.06,23.94,23.96,23.96,-0.25%,27368
+2018/9/19,24.08,24.1,24.04,24.06,24.06,0.42%,119772
+2018/9/20,24.14,24.16,24.04,24.14,24.14,0.33%,23982
+2018/9/21,23.86,24.006,23.84,23.96,23.96,-0.75%,2198173
+2018/9/24,24.02,24.07,23.96,23.96,23.96,0.00%,2612736
+2018/9/25,24.02,24.06,24,24.02,24.02,0.25%,1695373
+2018/9/26,23.92,23.96,23.84,23.9,23.9,-0.50%,1788230
+2018/9/27,23.7,23.74,23.64,23.68,23.68,-0.92%,380844
+2018/9/28,23.7,23.86,23.7,23.82,23.82,0.59%,95404
+2018/10/1,23.76,23.8,23.7,23.8,23.8,-0.08%,32850
+2018/10/2,24.02,24.16,24,24.06,24.06,1.09%,263166
+2018/10/3,24.06,24.1,23.94,23.98,23.98,-0.33%,293033
+2018/10/4,24.06,24.12,23.94,24,24,0.08%,212244
+2018/10/5,24.06,24.1,24,24.06,24.06,0.25%,67903
+2018/10/8,23.74,23.784,23.66,23.78,23.78,-1.16%,120652
+2018/10/9,23.76,23.82,23.68,23.8,23.8,0.08%,40882
+2018/10/10,23.78,23.86,23.74,23.84,23.84,0.17%,85496
+2018/10/11,24.14,24.52,24.112,24.44,24.44,2.52%,231400
+2018/10/12,24.44,24.46,24.338,24.34,24.34,-0.41%,97192
+2018/10/15,24.54,24.6,24.48,24.48,24.48,0.58%,60014
+2018/10/16,24.62,24.62,24.48,24.48,24.48,0.00%,360754
+2018/10/17,24.5,24.58,24.44,24.48,24.48,0.00%,36563
+2018/10/18,24.46,24.6,24.46,24.5,24.5,0.08%,53531
+2018/10/19,24.58,24.58,24.5,24.52,24.52,0.08%,68132
+2018/10/22,24.42,24.47,24.4,24.46,24.46,-0.24%,196664
+2018/10/23,24.76,24.76,24.6,24.6,24.6,0.57%,250833
+2018/10/24,24.6,24.66,24.54,24.64,24.64,0.16%,389449
+2018/10/25,24.64,24.66,24.56,24.58,24.58,-0.24%,87812
+2018/10/26,24.7,24.86,24.62,24.68,24.68,0.41%,326934
+2018/10/29,24.62,24.62,24.48,24.58,24.58,-0.41%,132298
+2018/10/30,24.5,24.52,24.44,24.44,24.44,-0.57%,79209
+2018/10/31,24.3,24.34,24.24,24.32,24.32,-0.49%,167409
+2018/11/1,24.6,24.73,24.56,24.66,24.66,1.40%,598305
+2018/11/2,24.66,24.7,24.602,24.64,24.64,-0.08%,48583
+2018/11/5,24.58,24.64,24.56,24.6,24.6,-0.16%,1363595
+2018/11/6,24.62,24.62,24.48,24.52,24.52,-0.33%,73906
+2018/11/7,24.58,24.58,24.48,24.52,24.52,0.00%,65355
+2018/11/8,24.48,24.52,24.4,24.46,24.46,-0.24%,180114
+2018/11/9,24.22,24.24,24.12,24.18,24.18,-1.14%,68054
+2018/11/12,24.06,24.1,24,24,24,-0.74%,71327
+2018/11/13,24.04,24.076,23.98,24.02,24.02,0.08%,76445
+2018/11/14,24,24.3,23.98,24.22,24.22,0.83%,38555
+2018/11/15,24.28,24.3,24.22,24.24,24.24,0.08%,72376
+2018/11/16,24.48,24.5,24.38,24.42,24.42,0.74%,88752
+2018/11/19,24.42,24.48,24.4,24.46,24.46,0.16%,71949
+2018/11/20,24.52,24.52,24.39,24.44,24.44,-0.08%,30335
+2018/11/21,24.52,24.58,24.48,24.5,24.5,0.25%,26731
+2018/11/23,24.48,24.48,24.44,24.44,24.44,-0.24%,7502
+2018/11/26,24.5,24.5,24.42,24.44,24.44,0.00%,41040
+2018/11/27,24.42,24.42,24.22,24.28,24.28,-0.65%,94301
+2018/11/28,24.24,24.52,24.22,24.4,24.4,0.49%,130493
+2018/11/29,24.52,24.56,24.44,24.46,24.46,0.25%,35421
+2018/11/30,24.4,24.44,24.32,24.44,24.44,-0.08%,231465
+2018/12/3,24.64,24.68,24.58,24.58,24.58,0.57%,136287
+2018/12/4,24.82,24.82,24.72,24.76,24.76,0.73%,490532
+2018/12/6,24.84,24.88,24.73,24.76,24.76,0.00%,86470
+2018/12/7,24.84,24.98,24.84,24.94,24.94,0.73%,55694
+2018/12/10,24.88,24.92,24.83,24.88,24.88,-0.24%,272727
+2018/12/11,24.88,24.9,24.8,24.86,24.86,-0.08%,108874
+2018/12/12,24.86,24.92,24.86,24.9,24.9,0.16%,50339
+2018/12/13,24.86,24.86,24.8,24.84,24.84,-0.24%,50902
+2018/12/14,24.66,24.8,24.64,24.74,24.74,-0.40%,54002
+2018/12/17,24.82,24.95,24.81,24.92,24.92,0.73%,87473
+2018/12/18,24.92,24.98,24.92,24.96,24.96,0.16%,106459
+2018/12/19,24.98,25.14,24.82,24.84,24.84,-0.48%,243972
+2018/12/20,25.18,25.32,25.1,25.2,25.2,1.45%,320340
+2018/12/21,25.2,25.2,25.068,25.1,25.1,-0.40%,94497
+2018/12/24,25.28,25.4,25.28,25.4,25.4,1.20%,420967
+2018/12/26,25.52,25.56,25.3,25.3,25.3,-0.39%,302067
+2018/12/27,25.48,25.6,25.4,25.48,25.48,0.71%,2615674
+2018/12/28,25.56,25.6,25.52,25.58,25.58,0.39%,129843
+2018/12/31,25.6,25.64,25.56,25.64,25.64,0.23%,57365
+2019/1/2,25.66,25.734,25.56,25.66,25.66,0.08%,253191
+2019/1/3,25.76,25.9,25.74,25.88,25.88,0.86%,789195
+2019/1/4,25.66,25.708,25.52,25.68,25.68,-0.77%,174446
+2019/1/7,25.86,25.86,25.72,25.78,25.78,0.39%,95694
+2019/1/8,25.6,25.72,25.6,25.7,25.7,-0.31%,174747
+2019/1/9,25.68,25.86,25.68,25.86,25.86,0.62%,2118327
+2019/1/10,25.8,25.82,25.7,25.72,25.72,-0.54%,534560
+2019/1/11,25.76,25.8,25.72,25.74,25.74,0.08%,1541011
+2019/1/14,25.84,25.84,25.778,25.82,25.82,0.31%,418646
+2019/1/15,25.86,25.862,25.72,25.74,25.74,-0.31%,770054
+2019/1/16,25.82,25.88,25.78,25.84,25.84,0.39%,155995
+2019/1/17,25.8,25.84,25.76,25.8,25.8,-0.15%,375731
+2019/1/18,25.64,25.68,25.58,25.58,25.58,-0.85%,659239
+2019/1/22,25.62,25.7,25.561,25.66,25.66,0.31%,885800
+2019/1/23,25.58,25.694,25.56,25.62,25.62,-0.16%,234849
+2019/1/24,25.6,25.656,25.56,25.6,25.6,-0.08%,302863
+2019/1/25,25.82,25.98,25.8,25.98,25.98,1.48%,455066
+2019/1/28,25.96,26.06,25.94,26.06,26.06,0.31%,346727
+2019/1/29,26.16,26.22,26.118,26.2,26.2,0.54%,577058
+2019/1/30,26.18,26.44,26.16,26.34,26.34,0.53%,94512
+2019/1/31,26.48,26.48,26.35,26.37,26.37,0.11%,171848
+2019/2/1,26.38,26.44,26.3,26.32,26.32,-0.19%,1515134
+2019/2/4,26.22,26.28,26.18,26.22,26.22,-0.38%,3437062
+2019/2/5,26.3,26.3,26.24,26.26,26.26,0.15%,1294946
+2019/2/6,26.26,26.26,26.1,26.1,26.1,-0.61%,339210
+2019/2/7,26.2,26.2,26.1,26.16,26.16,0.23%,326005
+2019/2/8,26.24,26.28,26.22,26.24,26.24,0.31%,91625
+2019/2/11,26.04,26.18,26.04,26.12,26.12,-0.46%,137761
+2019/2/12,26.22,26.22,26.14,26.2,26.2,0.31%,80068
+2019/2/13,26.2,26.32,26.07,26.1,26.1,-0.38%,175825
+2019/2/14,26.2,26.26,26.12,26.22,26.22,0.46%,298191
+2019/2/15,26.36,26.42,26.266,26.39,26.39,0.65%,464662
+2019/2/19,26.66,26.8,26.63,26.789,26.789,1.51%,148613
+2019/2/20,26.86,26.9,26.72,26.76,26.76,-0.11%,535722
+2019/2/21,26.66,26.68,26.44,26.44,26.44,-1.20%,505879
+2019/2/22,26.56,26.628,26.52,26.54,26.54,0.38%,159333
+2019/2/25,26.6,26.64,26.48,26.52,26.52,-0.08%,789102
+2019/2/26,26.52,26.56,26.45,26.54,26.54,0.08%,205015
+2019/2/27,26.48,26.48,26.3,26.38,26.38,-0.60%,765952
+2019/2/28,26.38,26.38,26.22,26.24,26.24,-0.53%,451342
+2019/3/1,26.12,26.218,25.78,25.78,25.78,-1.75%,772786
+2019/3/4,25.7,25.76,25.62,25.72,25.72,-0.23%,391103
+2019/3/5,25.68,25.74,25.592,25.74,25.74,0.08%,367909
+2019/3/6,25.68,25.72,25.66,25.7,25.7,-0.16%,271231
+2019/3/7,25.64,25.72,25.64,25.7,25.7,0.00%,66900
+2019/3/8,25.96,25.98,25.88,25.96,25.96,1.01%,147942
+2019/3/11,25.92,25.92,25.78,25.84,25.84,-0.46%,156794
+2019/3/12,25.92,26.02,25.882,26,26,0.62%,199372
+2019/3/13,26.14,26.2,26.1,26.18,26.18,0.69%,166415
+2019/3/14,25.88,25.92,25.84,25.9,25.9,-1.07%,265348
+2019/3/15,26.04,26.091,26,26.02,26.02,0.46%,251104
+2019/3/18,26.08,26.1,25.994,26.04,26.04,0.08%,94819
+2019/3/19,26.16,26.18,26.082,26.1,26.1,0.23%,251094
+2019/3/20,26.16,26.3,25.94,26.26,26.26,0.61%,363483
+2019/3/21,26.3,26.3,26.03,26.14,26.14,-0.46%,300382
+2019/3/22,26.2,26.26,26.18,26.22,26.22,0.31%,177010
+2019/3/25,26.36,26.454,26.32,26.4,26.4,0.69%,236215
+2019/3/26,26.34,26.34,26.24,26.28,26.28,-0.45%,144044
+2019/3/27,26.3,26.3,26.12,26.16,26.16,-0.46%,197771
+2019/3/28,25.86,25.88,25.74,25.78,25.78,-1.45%,486408
+2019/3/29,25.96,25.96,25.8,25.82,25.82,0.16%,349510
+2019/4/1,25.9,25.9,25.7,25.72,25.72,-0.39%,763324
+2019/4/2,25.76,25.8,25.74,25.8,25.8,0.31%,158163
+2019/4/3,25.76,25.8,25.72,25.76,25.76,-0.16%,144291
+2019/4/4,25.62,25.856,25.582,25.84,25.84,0.31%,158079
+2019/4/5,25.78,25.82,25.74,25.8,25.8,-0.15%,106397
+2019/4/8,26.02,26.02,25.9,25.92,25.92,0.47%,73221
+2019/4/9,26.08,26.09,26.02,26.06,26.06,0.54%,250154
+2019/4/10,26.08,26.18,26.07,26.12,26.12,0.23%,210702
+2019/4/11,25.92,25.96,25.76,25.8,25.8,-1.23%,279007
+2019/4/12,25.8,25.87,25.76,25.77,25.77,-0.12%,110137
+2019/4/15,25.64,25.78,25.62,25.74,25.74,-0.12%,88705
+2019/4/16,25.48,25.52,25.44,25.48,25.48,-1.01%,329171
+2019/4/17,25.48,25.49,25.42,25.46,25.46,-0.08%,140902
+2019/4/18,25.44,25.492,25.42,25.48,25.48,0.08%,251524
+2019/4/22,25.48,25.498,25.44,25.48,25.48,0.00%,285302
+2019/4/23,25.3,25.434,25.29,25.4,25.4,-0.31%,1265835
+2019/4/24,25.4,25.534,25.394,25.48,25.48,0.31%,392350
+2019/4/25,25.54,25.616,25.484,25.5,25.5,0.08%,264512
+2019/4/26,25.64,25.74,25.64,25.66,25.66,0.63%,88700
+2019/4/29,25.58,25.58,25.52,25.58,25.58,-0.31%,135705
+2019/4/30,25.58,25.66,25.58,25.64,25.64,0.23%,188003
+2019/5/1,25.62,25.7,25.42,25.48,25.48,-0.62%,492441
+2019/5/2,25.32,25.4,25.3,25.38,25.38,-0.39%,610846
+2019/5/3,25.52,25.62,25.5,25.54,25.54,0.63%,1009321
+2019/5/6,25.52,25.62,25.51,25.58,25.58,0.16%,54484
+2019/5/7,25.58,25.69,25.58,25.64,25.64,0.23%,154422
+2019/5/8,25.72,25.72,25.544,25.58,25.58,-0.23%,219083
+2019/5/9,25.6,25.72,25.56,25.66,25.66,0.31%,254069
+2019/5/10,25.7,25.74,25.66,25.7,25.7,0.16%,326303
+2019/5/13,25.94,25.984,25.88,25.96,25.96,1.01%,458778
+2019/5/14,25.94,25.96,25.84,25.9,25.9,-0.23%,286791
+2019/5/15,25.94,25.966,25.86,25.9,25.9,0.00%,702995
+2019/5/16,25.8,25.82,25.66,25.7,25.7,-0.77%,358502
+2019/5/17,25.62,25.62,25.466,25.54,25.54,-0.62%,414769
+2019/5/20,25.5,25.54,25.474,25.54,25.54,0.00%,198571
+2019/5/21,25.4,25.46,25.36,25.44,25.44,-0.39%,273591
+2019/5/22,25.48,25.48,25.42,25.42,25.42,-0.08%,230250
+2019/5/23,25.54,25.7,25.54,25.62,25.62,0.79%,514078
+2019/5/24,25.64,25.66,25.58,25.66,25.66,0.16%,324887
+2019/5/28,25.54,25.57,25.486,25.56,25.56,-0.39%,638989
+2019/5/29,25.62,25.64,25.56,25.56,25.56,0.00%,302146
+2019/5/30,25.58,25.74,25.56,25.74,25.74,0.70%,152413
+2019/5/31,25.94,26.1,25.894,26.08,26.08,1.32%,911875
+2019/6/3,26.26,26.52,26.22,26.46,26.46,1.46%,850793
+2019/6/4,26.42,26.52,26.36,26.48,26.48,0.08%,522352
+2019/6/5,26.7,26.74,26.52,26.54,26.54,0.23%,616576
+2019/6/6,26.66,26.76,26.62,26.62,26.62,0.30%,267736
+2019/6/7,26.82,26.92,26.74,26.78,26.78,0.60%,585394
+2019/6/10,26.56,26.56,26.46,26.54,26.54,-0.90%,266625
+2019/6/11,26.42,26.532,26.42,26.48,26.48,-0.23%,542296
+2019/6/12,26.56,26.696,26.56,26.6,26.6,0.45%,417710
+2019/6/13,26.66,26.82,26.66,26.78,26.78,0.68%,312396
+2019/6/14,26.92,26.98,26.72,26.78,26.78,0.00%,368129
+2019/6/17,26.82,26.82,26.7,26.76,26.76,-0.07%,433786
+2019/6/18,27,27.02,26.76,26.86,26.86,0.37%,964269
+2019/6/19,26.84,27.06,26.82,27.04,27.04,0.67%,747999
+2019/6/20,27.6,27.81,27.56,27.76,27.76,2.66%,504789
+2019/6/21,27.9,27.96,27.74,27.94,27.94,0.65%,300206
+2019/6/24,28.1,28.36,28.04,28.34,28.34,1.43%,545790
+2019/6/25,28.56,28.68,28.2,28.4,28.4,0.21%,1008252
+2019/6/26,28.14,28.256,28.04,28.14,28.14,-0.92%,732498
+2019/6/27,28.02,28.126,28,28.12,28.12,-0.07%,371286
+2019/6/28,28.16,28.216,28.08,28.18,28.18,0.21%,295955
+2019/7/1,27.82,27.86,27.62,27.62,27.62,-1.99%,794331
+2019/7/2,27.8,28.26,27.76,28.24,28.24,2.24%,937092
+2019/7/3,28.28,28.374,28.2,28.3,28.3,0.21%,261362
+2019/7/5,27.82,28,27.7,27.98,27.98,-1.13%,368032
+2019/7/8,27.98,27.99,27.8,27.8,27.8,-0.64%,274152
+2019/7/9,27.8,27.954,27.76,27.89,27.89,0.32%,291834
+2019/7/10,28.14,28.32,28.04,28.3,28.3,1.47%,926411
+2019/7/11,28.24,28.28,28.03,28.08,28.08,-0.78%,693059
+2019/7/12,28.12,28.3,28.06,28.24,28.24,0.57%,424542
+2019/7/15,28.2,28.25,28.1,28.24,28.24,0.00%,326749
+2019/7/16,28.2,28.22,27.98,28.04,28.04,-0.71%,331181
+2019/7/17,28.16,28.48,28.14,28.47,28.47,1.53%,691328
+2019/7/18,28.34,28.918,28.29,28.86,28.86,1.37%,1102098
+2019/7/19,28.68,28.8,28.342,28.46,28.46,-1.39%,872089
+2019/7/22,28.48,28.536,28.428,28.44,28.44,-0.07%,642582
+2019/7/23,28.46,28.556,28.272,28.28,28.28,-0.56%,493641
+2019/7/24,28.5,28.52,28.37,28.42,28.42,0.50%,384178
+2019/7/25,28.42,28.42,28.166,28.24,28.24,-0.63%,434712
+2019/7/26,28.42,28.42,28.28,28.3,28.3,0.21%,254253
+2019/7/29,28.38,28.52,28.26,28.48,28.48,0.64%,437730
+2019/7/30,28.54,28.6,28.444,28.56,28.56,0.28%,662857
+2019/7/31,28.56,28.62,28.16,28.196,28.196,-1.27%,729520
+2019/8/1,28.04,28.864,28.02,28.86,28.86,2.35%,692143
+2019/8/2,28.66,28.9,28.66,28.76,28.76,-0.35%,785244
+2019/8/5,29.2,29.34,29.02,29.18,29.18,1.46%,789666
+2019/8/6,29.28,29.42,29.214,29.4,29.4,0.75%,447858
+2019/8/7,29.9,30.15,29.82,29.84,29.84,1.50%,3964354
+2019/8/8,29.82,30.13,29.78,30,30,0.54%,645298
+2019/8/9,29.92,30.04,29.84,29.9,29.9,-0.33%,401954
+2019/8/12,29.98,30.33,29.98,30.16,30.16,0.87%,758912
+2019/8/13,30.3,30.34,29.54,30,30,-0.53%,1969461
+2019/8/14,30.26,30.42,30.06,30.24,30.24,0.80%,1280932
+2019/8/15,30.28,30.48,30.194,30.4,30.4,0.53%,790400
+2019/8/16,30.22,30.29,30.02,30.22,30.22,-0.59%,502110
+2019/8/19,29.92,30.02,29.82,29.86,29.86,-1.19%,484677
+2019/8/20,30.02,30.11,29.98,30.1,30.1,0.80%,529635
+2019/8/21,29.98,30.09,29.96,30,30,-0.33%,287982
+2019/8/22,29.92,30.02,29.888,29.92,29.92,-0.27%,351225
+2019/8/23,30.04,30.54,29.98,30.52,30.52,2.01%,675375
+2019/8/26,30.58,30.7,30.468,30.5,30.5,-0.07%,464163
+2019/8/27,30.56,30.84,30.54,30.78,30.78,0.92%,618597
+2019/8/28,30.78,30.84,30.612,30.72,30.72,-0.19%,499528
+2019/8/29,30.8,30.8,30.34,30.52,30.52,-0.65%,787399
+2019/8/30,30.46,30.58,30.3,30.4,30.4,-0.39%,716062
+2019/9/3,30.7,30.93,30.64,30.86,30.86,1.51%,850776
+2019/9/4,30.8,31.08,30.8,31.02,31.02,0.52%,957991
+2019/9/5,30.7,30.7,30.06,30.32,30.32,-2.26%,1074506
+2019/9/6,30.4,30.5,30.03,30.04,30.04,-0.92%,724115
+2019/9/9,30.12,30.16,29.9,29.94,29.94,-0.33%,217168
+2019/9/10,29.9,29.94,29.66,29.66,29.66,-0.94%,409489
+2019/9/11,29.72,29.91,29.7,29.86,29.86,0.67%,306094
+2019/9/12,30.22,30.3,29.88,29.92,29.92,0.20%,681430
+2019/9/13,30.02,30.06,29.66,29.68,29.68,-0.80%,476841
+2019/9/16,29.98,30.06,29.84,29.92,29.92,0.81%,382359
+2019/9/17,30.02,30.08,29.9,30,30,0.27%,269065
+2019/9/18,30.04,30.16,29.62,29.78,29.78,-0.73%,789186
+2019/9/19,29.98,30,29.876,29.92,29.92,0.47%,690413
+2019/9/20,29.98,30.28,29.95,30.26,30.26,1.14%,1298065
+2019/9/23,30.32,30.46,30.28,30.42,30.42,0.53%,445827
+2019/9/24,30.32,30.65,30.26,30.6,30.6,0.59%,812868
+2019/9/25,30.5,30.54,29.96,30.04,30.04,-1.83%,510027
+2019/9/26,30.12,30.18,29.98,30.04,30.04,0.00%,703320
+2019/9/27,29.72,29.99,29.68,29.88,29.88,-0.53%,733866
+2019/9/30,29.6,29.68,29.23,29.4,29.4,-1.61%,1301282
+2019/10/1,29.24,29.67,29.18,29.54,29.54,0.48%,1310217
+2019/10/2,29.82,30.04,29.75,29.9,29.9,1.22%,845145
+2019/10/3,29.92,30.32,29.92,30.04,30.04,0.47%,700722
+2019/10/4,29.96,30.13,29.9,30.04,30.04,0.00%,638775
+2019/10/7,29.9,30.02,29.7,29.8,29.8,-0.80%,461708
+2019/10/8,30.06,30.12,29.9,30.04,30.04,0.81%,768542
+2019/10/9,30.12,30.18,30,30.08,30.08,0.13%,405727
+2019/10/10,29.98,29.98,29.77,29.82,29.82,-0.86%,480249
+2019/10/11,29.64,29.74,29.42,29.64,29.64,-0.60%,906144
+2019/10/14,29.76,29.82,29.72,29.78,29.78,0.47%,274194
+2019/10/15,29.7,29.7,29.48,29.54,29.54,-0.81%,353462
+2019/10/16,29.68,29.758,29.58,29.74,29.74,0.68%,444975
+2019/10/17,29.76,29.87,29.74,29.76,29.76,0.07%,602002
+2019/10/18,29.76,29.792,29.72,29.76,29.76,0.00%,360918
+2019/10/21,29.8,29.82,29.56,29.6,29.6,-0.54%,351000
+2019/10/22,29.68,29.714,29.59,29.7,29.7,0.34%,353374
+2019/10/23,29.78,29.846,29.76,29.78,29.78,0.27%,517980
+2019/10/24,29.86,30.02,29.854,29.96,29.96,0.60%,473105
+2019/10/25,30.24,30.24,29.95,30.02,30.02,0.20%,387390
+2019/10/28,29.92,29.92,29.726,29.8,29.8,-0.73%,364218
+2019/10/29,29.66,29.76,29.6,29.7,29.7,-0.34%,378554
+2019/10/30,29.76,29.874,29.56,29.86,29.86,0.54%,1346902
+2019/10/31,30.06,30.214,30.06,30.18,30.18,1.07%,511695
+2019/11/1,30.12,30.26,30.08,30.18,30.18,0.00%,499166
+2019/11/4,30.12,30.17,30.02,30.08,30.08,-0.33%,624634
+2019/11/5,29.8,29.83,29.52,29.62,29.62,-1.53%,588063
+2019/11/6,29.68,29.812,29.652,29.76,29.76,0.47%,429976
+2019/11/7,29.68,29.7,29.14,29.28,29.28,-1.61%,1037194
+2019/11/8,29.18,29.3,29.1,29.1,29.1,-0.61%,829412
+2019/11/11,29.14,29.18,28.908,29.02,29.02,-0.27%,438470
+2019/11/12,29.04,29.15,28.86,29.1,29.1,0.28%,289161
+2019/11/13,29.2,29.27,29.14,29.22,29.22,0.41%,497947
+2019/11/14,29.32,29.42,29.22,29.34,29.34,0.41%,387414
+2019/11/15,29.22,29.32,29.22,29.28,29.28,-0.20%,185411
+2019/11/18,29.34,29.41,29.288,29.38,29.38,0.34%,372506
+2019/11/19,29.26,29.44,29.26,29.36,29.36,-0.07%,615871
+2019/11/20,29.34,29.44,29.24,29.4,29.4,0.14%,803305
+2019/11/21,29.32,29.34,29.18,29.24,29.24,-0.54%,390683
+2019/11/22,29.32,29.32,29.16,29.18,29.18,-0.21%,536530
+2019/11/25,29.08,29.134,29,29.02,29.02,-0.55%,254212
+2019/11/26,29.032,29.18,28.94,29.18,29.18,0.55%,472776
+2019/11/27,29.04,29.06,28.98,29.02,29.02,-0.55%,237106
+2019/11/29,29.04,29.26,29.03,29.22,29.22,0.69%,240548
+2019/12/2,29.1,29.23,29.1,29.2,29.2,-0.07%,781915
+2019/12/3,29.44,29.56,29.432,29.48,29.48,0.96%,586905
+2019/12/4,29.48,29.48,29.36,29.42,29.42,-0.20%,864449
+2019/12/5,29.38,29.54,29.38,29.46,29.46,0.14%,783198
+2019/12/6,29.18,29.2,29.1,29.14,29.14,-1.09%,592190
+2019/12/9,29.2,29.2,29.1,29.14,29.14,0.00%,278013
+2019/12/10,29.29,29.29,29.178,29.22,29.22,0.27%,2818160
+2019/12/11,29.28,29.5,29.26,29.44,29.44,0.75%,207431
+2019/12/12,29.62,29.62,29.22,29.32,29.32,-0.41%,1050124
+2019/12/13,29.36,29.48,29.24,29.46,29.46,0.48%,276277
+2019/12/16,29.5,29.52,29.4,29.44,29.44,-0.07%,187128
+2019/12/17,29.46,29.48,29.42,29.44,29.44,0.00%,209384
+2019/12/18,29.42,29.49,29.4,29.42,29.42,-0.07%,223561
+2019/12/19,29.46,29.55,29.42,29.51,29.51,0.31%,243422
+2019/12/20,29.54,29.54,29.44,29.48,29.48,-0.10%,179042
+2019/12/23,29.56,29.65,29.56,29.62,29.62,0.47%,132726
+2019/12/24,29.76,29.932,29.76,29.92,29.92,1.01%,242163
+2019/12/26,30.1,30.18,30.064,30.16,30.16,0.80%,357412
+2019/12/27,30.14,30.234,30.12,30.14,30.14,-0.07%,131076
+2019/12/30,30.22,30.25,30.192,30.24,30.24,0.33%,229577
+2019/12/31,30.34,30.42,30.25,30.28,30.28,0.13%,689935
+2020/1/2,30.48,30.54,30.38,30.5,30.5,0.73%,1499356
+2020/1/3,30.88,30.98,30.8,30.9,30.9,1.31%,812572
+2020/1/6,31.42,31.46,31.14,31.24,31.24,1.10%,832282
+2020/1/7,31.28,31.38,31.24,31.36,31.36,0.38%,319600
+2020/1/8,31.46,31.478,30.97,31.12,31.12,-0.77%,1608854
+2020/1/9,30.96,31.018,30.82,30.92,30.92,-0.64%,765849
+2020/1/10,31,31.14,30.978,31.14,31.14,0.71%,463008
+2020/1/13,31.02,31.02,30.88,30.9,30.9,-0.77%,594494
+2020/1/14,30.82,30.89,30.74,30.86,30.86,-0.13%,454011
+2020/1/15,30.96,31.08,30.88,31.04,31.04,0.58%,351664
+2020/1/16,30.98,31.038,30.88,31,31,-0.13%,380159
+2020/1/17,31.04,31.14,31.002,31.04,31.04,0.13%,335054
+2020/1/21,30.9,31.1,30.852,31.1,31.1,0.19%,392731
+2020/1/22,31.08,31.1,31.016,31.08,31.08,-0.06%,395693
+2020/1/23,31.08,31.28,31.07,31.18,31.18,0.32%,2587802
+2020/1/24,31.12,31.42,31.12,31.34,31.34,0.51%,572721
+2020/1/27,31.62,31.64,31.45,31.56,31.56,0.70%,544167
+2020/1/28,31.42,31.47,31.26,31.28,31.28,-0.89%,530644
+2020/1/29,31.3,31.48,31.26,31.44,31.44,0.51%,711952
+2020/1/30,31.5,31.624,31.36,31.46,31.46,0.06%,1697181
+2020/1/31,31.54,31.71,31.538,31.66,31.66,0.64%,1120533
+2020/2/3,31.5,31.51,31.3,31.44,31.44,-0.69%,1554706
+2020/2/4,31.14,31.154,30.9,31,31,-1.40%,895764
+2020/2/5,31,31.11,30.96,31.04,31.04,0.13%,707347
+2020/2/6,31.2,31.26,31.15,31.22,31.22,0.58%,423166
+2020/2/7,31.32,31.39,31.22,31.32,31.32,0.32%,499170
+2020/2/10,31.42,31.46,31.34,31.4,31.4,0.26%,338113
+2020/2/11,31.38,31.38,31.16,31.28,31.28,-0.38%,422768
+2020/2/12,31.24,31.32,31.184,31.24,31.24,-0.13%,254315
+2020/2/13,31.42,31.48,31.36,31.42,31.42,0.58%,561486
+2020/2/14,31.52,31.6,31.5,31.58,31.58,0.51%,221161
+2020/2/18,31.76,32.006,31.68,31.98,31.98,1.27%,414251
+2020/2/19,32,32.18,31.96,32.16,32.16,0.56%,389052
+2020/2/20,32.22,32.38,32.2,32.28,32.28,0.37%,465144
+2020/2/21,32.72,32.898,32.678,32.8,32.8,1.61%,1105750
+2020/2/24,33.56,33.6,32.92,33.1,33.1,0.91%,2222349
+2020/2/25,32.88,33.07,32.42,32.52,32.52,-1.75%,2715957
+2020/2/26,32.62,32.9,32.42,32.66,32.66,0.43%,2182617
+2020/2/27,32.98,33.12,32.62,32.64,32.64,-0.06%,2067820
+2020/2/28,32.36,32.38,31.162,31.48,31.48,-3.55%,4268588
+2020/3/2,31.78,31.94,31.6,31.62,31.62,0.44%,1768545
+2020/3/3,31.98,32.88,31.954,32.62,32.62,3.16%,2670959
+2020/3/4,32.72,32.81,32.58,32.66,32.66,0.12%,1309519
+2020/3/5,33.08,33.4,33.01,33.36,33.36,2.14%,1132675
+2020/3/6,33.56,33.74,32.76,33.38,33.38,0.06%,2408547
+2020/3/9,33.62,33.72,33.14,33.48,33.48,0.30%,1462692
+2020/3/10,33.12,33.14,32.76,32.76,32.76,-2.15%,1749762
+2020/3/11,33.14,33.16,32.56,32.64,32.64,-0.37%,1108125
+2020/3/12,32.1,32.1,31.14,31.32,31.32,-4.04%,2610926
+2020/3/13,31.66,31.7,30.02,30.38,30.38,-3.00%,3113924
+2020/3/16,29.18,30.288,28.76,30.08,30.08,-0.99%,1712036
+2020/3/17,29.7,30.98,29.68,30.48,30.48,1.33%,1524998
+2020/3/18,30.02,30.28,29.4,29.82,29.82,-2.17%,3820219
+2020/3/19,29.46,29.78,29.24,29.28,29.28,-1.81%,2044878
+2020/3/20,29.82,29.91,29.5,29.72,29.72,1.50%,1340795
+2020/3/23,30.22,31.14,30.16,31,31,4.31%,1867617
+2020/3/24,32.74,32.74,32.04,32.5,32.5,4.84%,1069663
+2020/3/25,32.24,32.34,32.02,32.1,32.1,-1.23%,1004280
+2020/3/26,32.66,32.78,32.258,32.56,32.56,1.43%,776290
+2020/3/27,32.42,32.54,32.24,32.34,32.34,-0.68%,1584661
+2020/3/30,32.34,32.44,32.14,32.38,32.38,0.12%,528711
+2020/3/31,32.08,32.172,31.42,31.44,31.44,-2.90%,8585657
+2020/4/1,31.46,31.8,31.308,31.68,31.68,0.76%,841445
+2020/4/2,31.98,32.32,31.92,32.22,32.22,1.70%,1014268
+2020/4/3,32.26,32.44,32.14,32.42,32.42,0.62%,3143569
+2020/4/6,32.66,33.3,32.62,33.22,33.22,2.47%,640651
+2020/4/7,32.92,33.16,32.74,33.14,33.14,-0.24%,5290640
+2020/4/8,32.96,33.04,32.78,32.82,32.82,-0.97%,540750
+2020/4/9,33.44,33.72,33.32,33.58,33.58,2.32%,645566
+2020/4/13,33.7,34.38,33.64,34.28,34.28,2.08%,938403
+2020/4/14,34.5,34.86,34.32,34.48,34.48,0.58%,1144456
+2020/4/15,34.3,34.45,34.088,34.42,34.42,-0.17%,607177
+2020/4/16,34.32,34.586,34.06,34.3,34.3,-0.35%,1063849
+2020/4/17,33.88,33.92,33.52,33.58,33.58,-2.10%,759617
+2020/4/20,33.66,33.96,33.54,33.84,33.84,0.77%,511997
+2020/4/21,33.36,33.74,33.28,33.62,33.62,-0.65%,705277
+2020/4/22,34.04,34.3,34,34.24,34.24,1.84%,1122139
+2020/4/23,34.44,34.67,34.32,34.54,34.54,0.88%,884660
+2020/4/24,34.6,34.62,34.11,34.5,34.5,-0.12%,504815
+2020/4/27,34.32,34.32,34.03,34.3,34.3,-0.58%,320720
+2020/4/28,34.14,34.14,33.74,34.1,34.1,-0.58%,734582
+2020/4/29,33.96,34.28,33.86,34.24,34.24,0.41%,1146840
+2020/4/30,33.94,34.06,33.52,33.68,33.68,-1.64%,2960894
+2020/5/1,33.44,34.02,33.44,33.92,33.92,0.71%,548069
+2020/5/4,34,34.12,33.896,33.98,33.98,0.18%,786489
+2020/5/5,33.96,34.15,33.79,34.14,34.14,0.47%,699823
+2020/5/6,33.7,33.86,33.54,33.72,33.72,-1.23%,771713
+2020/5/7,33.84,34.34,33.79,34.22,34.22,1.48%,2303588
+2020/5/8,34.16,34.32,33.94,34.04,34.04,-0.53%,633752
+2020/5/11,34,34.07,33.72,33.84,33.84,-0.59%,1199604
+2020/5/12,34,34.12,33.83,33.94,33.94,0.30%,10232614
+2020/5/13,34.1,34.26,34.02,34.24,34.24,0.88%,627277
+2020/5/14,34.26,34.63,34.24,34.56,34.56,0.93%,776319
+2020/5/15,34.76,34.92,34.59,34.8,34.8,0.69%,688340
+2020/5/18,34.84,34.9,34.44,34.54,34.54,-0.75%,961977
+2020/5/19,34.7,34.86,34.568,34.82,34.82,0.81%,1542014
+2020/5/20,34.88,34.98,34.76,34.9,34.9,0.23%,1626178
+2020/5/21,34.68,34.68,34.24,34.42,34.42,-1.38%,1597269
+2020/5/22,34.54,34.66,34.5,34.62,34.62,0.58%,2681510
+2020/5/26,34.46,34.46,34.06,34.14,34.14,-1.39%,1148101
+2020/5/27,33.8,34.2,33.764,34.16,34.16,0.06%,886929
+2020/5/28,34.36,34.44,34.12,34.3,34.3,0.41%,1100781
+2020/5/29,34.5,34.66,34.42,34.54,34.54,0.70%,1268936
+2020/6/1,34.54,34.73,34.44,34.68,34.68,0.41%,868629
+2020/6/2,34.76,34.78,34.32,34.48,34.48,-0.58%,841338
+2020/6/3,34.02,34.14,33.68,33.86,33.86,-1.80%,1853119
+2020/6/4,34.18,34.32,33.906,34.22,34.22,1.06%,503118
+2020/6/5,33.62,33.66,33.3,33.5,33.5,-2.10%,949653
+2020/6/8,33.7,33.9,33.612,33.84,33.84,1.01%,1229109
+2020/6/9,34.14,34.32,34.12,34.18,34.18,1.00%,2609655
+2020/6/10,34.38,34.7,34.06,34.68,34.68,1.46%,702194
+2020/6/11,34.64,34.8,34.36,34.46,34.46,-0.63%,1163530
+2020/6/12,34.66,34.77,34.48,34.52,34.52,0.17%,928507
+2020/6/15,34.52,34.52,33.96,34.4,34.4,-0.35%,462950
+2020/6/16,34.32,34.5,34.24,34.4,34.4,0.00%,834826
+2020/6/17,34.38,34.5,34.3,34.48,34.48,0.23%,1468391
+2020/6/18,34.42,34.42,34.22,34.4,34.4,-0.23%,251495
+2020/6/19,34.52,34.79,34.52,34.78,34.78,1.10%,1371611
+2020/6/22,35,35.14,34.88,35.02,35.02,0.69%,699726
+2020/6/23,35.16,35.3,35.1,35.28,35.28,0.74%,978472
+2020/6/24,35.2,35.4,35.08,35.22,35.22,-0.17%,1593377
+2020/6/25,35.2,35.2,35.04,35.18,35.18,-0.11%,1432369
+2020/6/26,34.96,35.34,34.84,35.3,35.3,0.34%,1598052
+2020/6/29,35.34,35.36,35.24,35.32,35.32,0.06%,864884
+2020/6/30,35.28,35.6,35.24,35.52,35.52,0.57%,1866035
+2020/7/1,35.44,35.44,35.072,35.34,35.34,-0.51%,1529581
+2020/7/2,35.26,35.48,35.2,35.42,35.42,0.23%,850981
+2020/7/6,35.6,35.64,35.46,35.6,35.6,0.51%,553067
+2020/7/7,35.52,35.84,35.5,35.84,35.84,0.67%,823835
+2020/7/8,36.14,36.24,36.02,36.1,36.1,0.73%,1033454
+2020/7/9,36.18,36.2,35.8,35.98,35.98,-0.33%,954250
+2020/7/10,36.06,36.08,35.756,35.9,35.9,-0.22%,711983
+2020/7/13,36.14,36.15,35.9,35.9,35.9,0.00%,903800
+2020/7/14,35.84,36.1,35.8,36.1,36.1,0.56%,492845
+2020/7/15,35.98,36.14,35.926,36.12,36.12,0.06%,510393
+2020/7/16,36.02,36.06,35.78,35.8,35.8,-0.89%,1160204
+2020/7/17,36.06,36.12,35.98,36.08,36.08,0.78%,565414
+2020/7/20,36.22,36.28,36.12,36.28,36.28,0.55%,856025
+2020/7/21,36.6,36.74,36.55,36.7,36.7,1.16%,2796050
+2020/7/22,36.94,37.28,36.86,37.28,37.28,1.58%,1005546
+2020/7/23,37.38,37.84,37.26,37.58,37.58,0.80%,1204837
+2020/7/24,38,38,37.82,37.96,37.96,1.01%,2282463
+2020/7/27,38.58,38.78,38.52,38.66,38.66,1.84%,1997071
+2020/7/28,38.62,39.08,38.48,39,39,0.88%,1279045
+2020/7/29,39.06,39.48,38.682,39.3,39.3,0.77%,1531109
+2020/7/30,38.9,39.12,38.63,38.96,38.96,-0.87%,969505
+2020/7/31,39.16,39.4,39.06,39.38,39.38,1.08%,2631685
+2020/8/3,39.26,39.42,39.066,39.4,39.4,0.05%,1828912
+2020/8/4,39.38,40.22,39.3,40.22,40.22,2.08%,1252402
+2020/8/5,40.66,40.953,40.42,40.62,40.62,0.99%,2609513
+2020/8/6,41.1,41.258,40.85,41.14,41.14,1.28%,1915204
+2020/8/7,40.88,40.93,40.17,40.46,40.46,-1.65%,2246961
+2020/8/10,40.58,40.86,40.24,40.34,40.34,-0.30%,1435351
+2020/8/11,38.94,39.02,38.08,38.2,38.2,-5.30%,4005371
+2020/8/12,38.76,38.84,38,38.04,38.04,-0.42%,1957218
+2020/8/13,38.54,39.18,38.48,38.92,38.92,2.31%,1332759
+2020/8/14,38.92,38.97,38.5,38.74,38.74,-0.46%,679011
+2020/8/17,39.2,39.661,39.175,39.56,39.56,2.12%,940153
+2020/8/18,40.14,40.171,39.38,39.94,39.94,0.96%,1033500
+2020/8/19,39.74,39.76,38.54,38.68,38.68,-3.15%,1635602
+2020/8/20,38.46,38.96,38.38,38.92,38.92,0.62%,1028641
+2020/8/21,38.62,38.78,38.3,38.62,38.62,-0.77%,1108365
+2020/8/24,38.78,38.8,38.32,38.38,38.38,-0.62%,702349
+2020/8/25,38.38,38.44,38.14,38.42,38.42,0.10%,1634350
+2020/8/26,38.22,38.94,38.22,38.92,38.92,1.30%,1054603
+2020/8/27,39.26,39.28,38.06,38.44,38.44,-1.23%,1941242
+2020/8/28,39.04,39.32,38.913,39.12,39.12,1.77%,1178878
+2020/8/31,39.22,39.34,39.1,39.22,39.22,0.26%,917225
+2020/9/1,39.68,39.68,39.12,39.26,39.26,0.10%,1018588
+2020/9/2,39,39,38.517,38.72,38.72,-1.38%,1159442
+2020/9/3,38.68,38.77,38.296,38.46,38.46,-0.67%,1466863
+2020/9/4,38.4,38.63,38.2,38.56,38.56,0.26%,1392114
+2020/9/8,38.1,38.66,37.98,38.48,38.48,-0.21%,779658
+2020/9/9,38.72,38.88,38.66,38.82,38.82,0.88%,877390
+2020/9/10,39.1,39.18,38.68,38.7,38.7,-0.31%,920062
+2020/9/11,38.84,38.94,38.62,38.68,38.68,-0.05%,567126
+2020/9/14,38.96,39.1,38.903,39,39,0.83%,975497
+2020/9/15,39.12,39.18,38.803,38.9,38.9,-0.26%,844643
+2020/9/16,39.24,39.26,38.9,39.02,39.02,0.31%,984726
+2020/9/17,38.6,38.834,38.52,38.8,38.8,-0.56%,779958
+2020/9/18,38.82,39.05,38.75,38.84,38.84,0.10%,915352
+2020/9/21,38.16,38.25,37.5,38.1,38.1,-1.91%,2281060
+2020/9/22,38.14,38.19,37.79,37.9,37.9,-0.52%,1249638
+2020/9/23,37.56,37.62,36.94,37.08,37.08,-2.16%,2612464
+2020/9/24,37,37.387,36.865,37.24,37.24,0.43%,2531392
+2020/9/25,37.02,37.198,36.9,37.12,37.12,-0.32%,1306574
+2020/9/28,37.32,37.52,37.156,37.5,37.5,1.02%,697766
+2020/9/29,37.62,37.834,37.56,37.82,37.82,0.85%,995031
+2020/9/30,37.72,37.9,37.5,37.6,37.6,-0.58%,842178
+2020/10/1,37.92,38.08,37.78,37.94,37.94,0.90%,1782728
+2020/10/2,37.94,38.04,37.8,37.88,37.88,-0.16%,2213743
+2020/10/5,37.98,38.22,37.98,38.08,38.08,0.53%,744622
+2020/10/6,38.24,38.28,37.58,37.62,37.62,-1.21%,1121281
+2020/10/7,37.58,37.64,37.44,37.6,37.6,-0.05%,576312
+2020/10/8,37.78,37.87,37.5,37.74,37.74,0.37%,1004109
+2020/10/9,38.22,38.44,38.19,38.42,38.42,1.80%,953920
+2020/10/12,38.32,38.378,38.24,38.32,38.32,-0.26%,626795
+2020/10/13,37.9,37.9,37.58,37.72,37.72,-1.57%,2054149
+2020/10/14,37.98,38.111,37.8,37.8,37.8,0.21%,2517066
+2020/10/15,37.72,38.02,37.68,37.98,37.98,0.48%,1225418
+2020/10/16,38.02,38.05,37.801,37.86,37.86,-0.32%,509255
+2020/10/19,38.06,38.08,37.84,37.84,37.84,-0.05%,525720
+2020/10/20,37.9,38.12,37.8,38.04,38.04,0.53%,1031682
+2020/10/21,38.32,38.48,38.256,38.34,38.34,0.79%,647310
+2020/10/22,37.96,37.98,37.72,37.96,37.96,-0.99%,773086
+2020/10/23,38.02,38.03,37.72,37.92,37.92,-0.11%,488151
+2020/10/26,37.94,38.013,37.829,37.9,37.9,-0.05%,443677
+2020/10/27,37.94,38.08,37.89,38.02,38.02,0.32%,813690
+2020/10/28,37.46,37.53,37.24,37.38,37.38,-1.68%,1652717
+2020/10/29,37.16,37.38,37.102,37.24,37.24,-0.37%,754018
+2020/10/30,37.58,37.634,37.347,37.42,37.42,0.48%,733108
+2020/11/2,37.66,37.76,37.6,37.76,37.76,0.91%,952102
+2020/11/3,37.97,38.06,37.84,37.98,37.98,0.58%,759213
+2020/11/4,38,38.032,37.701,37.96,37.96,-0.05%,1220030
+2020/11/5,38.4,38.9,38.4,38.84,38.84,2.32%,1045461
+2020/11/6,38.92,38.96,38.66,38.9,38.9,0.15%,678516
+2020/11/9,37.44,37.45,36.86,37.18,37.18,-4.42%,3232473
+2020/11/10,37.52,37.54,37.29,37.3,37.3,0.32%,837459
+2020/11/11,37.08,37.2,37.027,37.14,37.14,-0.43%,3026835
+2020/11/12,37.36,37.517,37.32,37.36,37.36,0.59%,1413881
+2020/11/13,37.7,37.74,37.53,37.58,37.58,0.59%,1095254
+2020/11/16,37.6,37.76,37.54,37.6,37.6,0.05%,1028475
+2020/11/17,37.62,37.66,37.38,37.48,37.48,-0.32%,577831
+2020/11/18,37.4,37.523,37.22,37.26,37.26,-0.59%,1346919
+2020/11/19,37,37.2,36.96,37.2,37.2,-0.16%,624031
+2020/11/20,37.38,37.44,37.276,37.32,37.32,0.32%,654249
+2020/11/23,37.16,37.2,36.462,36.56,36.56,-2.04%,1487343
+2020/11/24,35.94,36.02,35.84,36,36,-1.53%,2411532
+2020/11/25,36.06,36.191,35.92,35.98,35.98,-0.06%,2996645
+2020/11/27,35.43,35.62,35.4,35.62,35.62,-1.00%,2249231
+2020/11/30,35.36,35.54,35.24,35.4,35.4,-0.62%,2258956
+2020/12/1,36.04,36.18,35.94,36.14,36.14,2.09%,2111103
+2020/12/2,36.2,36.46,36.12,36.42,36.42,0.77%,1577226
+2020/12/3,36.64,36.68,36.32,36.66,36.66,0.66%,1171316
+2020/12/4,36.68,36.782,36.42,36.58,36.58,-0.22%,1220890
+2020/12/7,36.64,37.2,36.64,37.14,37.14,1.53%,9467223
+2020/12/8,37.28,37.34,37.08,37.26,37.26,0.32%,697552
+2020/12/9,36.94,36.951,36.36,36.62,36.62,-1.72%,1393397
+2020/12/10,36.7,36.85,36.443,36.58,36.58,-0.11%,1371164
+2020/12/11,36.58,36.792,36.54,36.64,36.64,0.16%,7507231
+2020/12/14,36.5,36.62,36.296,36.42,36.42,-0.60%,731384
+2020/12/15,36.82,36.94,36.74,36.94,36.94,1.43%,892571
+2020/12/16,36.96,37.15,36.74,37.12,37.12,0.49%,988747
+2020/12/17,37.6,37.76,37.48,37.54,37.54,1.13%,769347
+2020/12/18,37.52,37.56,37.392,37.48,37.48,-0.16%,1066157
+2020/12/21,37.44,37.56,37.31,37.36,37.36,-0.32%,1094486
+2020/12/22,37.4,37.43,37.01,37.08,37.08,-0.75%,560246
+2020/12/23,37.18,37.4,37.17,37.3,37.3,0.59%,2401211
+2020/12/24,37.24,37.46,37.24,37.46,37.46,0.43%,969228
+2020/12/28,37.66,37.77,37.28,37.3,37.3,-0.43%,902285
+2020/12/29,37.44,37.56,37.28,37.44,37.44,0.38%,941582
+2020/12/30,37.46,37.72,37.46,37.72,37.72,0.75%,1664416
+2020/12/31,37.8,37.88,37.65,37.88,37.88,0.42%,726410
+2021/1/4,38.64,38.73,38.43,38.72,38.72,2.22%,1656292
+2021/1/5,38.82,38.9,38.62,38.82,38.82,0.26%,1344275
+2021/1/6,38.54,38.56,37.86,38.22,38.22,-1.55%,2598089
+2021/1/7,38.16,38.2,37.98,38.12,38.12,-0.26%,1175447
+2021/1/8,37.54,37.58,36.42,36.8,36.8,-3.46%,2301763
+2021/1/11,36.56,36.88,36.52,36.76,36.76,-0.11%,1359759
+2021/1/12,36.76,37,36.6,36.98,36.98,0.60%,1669667
+2021/1/13,36.9,37.04,36.753,36.82,36.82,-0.43%,912664
+2021/1/14,36.82,36.98,36.66,36.8,36.8,-0.05%,1216157
+2021/1/15,36.7,36.75,36.3,36.34,36.34,-1.25%,1197094
+2021/1/19,36.7,36.7,36.5,36.64,36.64,0.83%,1247995
+2021/1/20,37.02,37.26,36.91,37.24,37.24,1.64%,1173393
+2021/1/21,37.2,37.27,37.06,37.24,37.24,0.00%,818005
+2021/1/22,36.72,37.01,36.6,36.92,36.92,-0.86%,904331
+2021/1/25,37.14,37.16,36.78,36.96,36.96,0.11%,1046937
+2021/1/26,36.96,37,36.82,36.88,36.88,-0.22%,676263
+2021/1/27,36.72,36.86,36.46,36.66,36.66,-0.60%,1211267
+2021/1/28,37.02,37.1,36.53,36.68,36.68,0.05%,1588594
+2021/1/29,37.14,37.198,36.68,36.68,36.68,0.00%,1113055
+2021/2/1,37.18,37.2,36.977,37.02,37.02,0.93%,1651364
+2021/2/2,36.64,36.64,36.43,36.56,36.56,-1.24%,1401925
+2021/2/3,36.6,36.65,36.42,36.5,36.5,-0.16%,852750
+2021/2/4,35.74,35.76,35.54,35.72,35.72,-2.14%,1340929
+2021/2/5,35.86,36.14,35.82,36.04,36.04,0.90%,1111068
+2021/2/8,36.54,36.61,36.422,36.44,36.44,1.11%,733582
+2021/2/9,36.66,36.74,36.48,36.54,36.54,0.27%,1305717
+2021/2/10,36.78,36.78,36.52,36.68,36.68,0.38%,1351116
+2021/2/11,36.7,36.718,36.26,36.36,36.36,-0.87%,1062332
+2021/2/12,36.18,36.44,36.08,36.26,36.26,-0.28%,883795
+2021/2/16,35.72,36.12,35.62,35.72,35.72,-1.49%,1778620
+2021/2/17,35.46,35.52,35.22,35.34,35.34,-1.06%,1356723
+2021/2/18,35.46,35.524,35.2,35.34,35.34,0.00%,1050300
+2021/2/19,35.42,35.66,35.38,35.48,35.48,0.40%,933177
+2021/2/22,35.78,36.08,35.74,36,36,1.47%,877009
+2021/2/23,35.98,36.04,35.78,35.94,35.94,-0.17%,825333
+2021/2/24,35.62,35.92,35.5,35.9,35.9,-0.11%,822323
+2021/2/25,35.46,35.6,35.14,35.24,35.24,-1.84%,3112467
+2021/2/26,35.06,35.06,34.18,34.38,34.38,-2.44%,3506771
+2021/3/1,34.64,34.69,34.23,34.32,34.32,-0.17%,1639919
+2021/3/2,34.38,34.6,34.241,34.5,34.5,0.52%,1187987
+2021/3/3,34.14,34.34,33.88,34.14,34.14,-1.04%,1650774
+2021/3/4,34.1,34.28,33.64,33.8,33.8,-1.00%,1521174
+2021/3/5,33.92,33.94,33.68,33.78,33.78,-0.06%,5238877
+2021/3/8,33.7,33.72,33.36,33.46,33.46,-0.95%,1422519
+2021/3/9,34.14,34.24,34.08,34.16,34.16,2.09%,1286455
+2021/3/10,34.2,34.36,34.12,34.36,34.36,0.59%,935677
+2021/3/11,34.3,34.4,34.22,34.32,34.32,-0.12%,1402950
+2021/3/12,33.9,34.34,33.844,34.32,34.32,0.00%,2471632
+2021/3/15,34.48,34.52,34.3,34.46,34.46,0.41%,1369694
+2021/3/16,34.5,34.66,34.376,34.48,34.48,0.06%,1809675
+2021/3/17,34.48,34.86,34.3,34.74,34.74,0.75%,1801419
+2021/3/18,34.24,34.58,34.22,34.54,34.54,-0.58%,811276
+2021/3/19,34.54,34.72,34.5,34.7,34.7,0.46%,698312
+2021/3/22,34.48,34.66,34.45,34.64,34.64,-0.17%,625620
+2021/3/23,34.52,34.52,34.32,34.4,34.4,-0.69%,709569
+2021/3/24,34.44,34.587,34.4,34.5,34.5,0.29%,695091
+2021/3/25,34.62,34.74,34.28,34.38,34.38,-0.35%,819491
+2021/3/26,34.36,34.56,34.34,34.48,34.48,0.29%,493366
+2021/3/29,34.3,34.3,33.96,34.06,34.06,-1.22%,597915
+2021/3/30,33.56,33.6,33.46,33.48,33.48,-1.70%,877471
+2021/3/31,33.6,34.12,33.593,34,34,1.55%,1402491
+2021/4/1,34.34,34.44,34.26,34.42,34.42,1.24%,892513
+2021/4/5,34.32,34.5,34.28,34.4,34.4,-0.06%,2384454
+2021/4/6,34.58,34.74,34.58,34.68,34.68,0.81%,1579761
+2021/4/7,34.6,34.68,34.52,34.58,34.58,-0.29%,733614
+2021/4/8,34.88,35,34.88,34.96,34.96,1.10%,834457
+2021/4/9,34.6,34.76,34.52,34.7,34.7,-0.74%,851717
+2021/4/12,34.58,34.59,34.37,34.48,34.48,-0.63%,1094445
+2021/4/13,34.66,34.8,34.638,34.7,34.7,0.64%,1110716
+2021/4/14,34.6,34.638,34.48,34.58,34.58,-0.35%,802714
+2021/4/15,34.86,35.22,34.84,35.12,35.12,1.56%,1696647
+2021/4/16,35.32,35.44,35.26,35.32,35.32,0.57%,546876
+2021/4/19,35.26,35.35,35.203,35.22,35.22,-0.28%,829528
+2021/4/20,35.2,35.44,35.2,35.38,35.38,0.45%,1517016
+2021/4/21,35.52,35.78,35.51,35.72,35.72,0.96%,1100176
+2021/4/22,35.52,35.59,35.377,35.5,35.5,-0.62%,497066
+2021/4/23,35.58,35.59,35.223,35.36,35.36,-0.39%,586747
+2021/4/26,35.42,35.46,35.28,35.46,35.46,0.28%,417857
+2021/4/27,35.48,35.516,35.324,35.36,35.36,-0.28%,424683
+2021/4/28,35.22,35.48,35.16,35.44,35.44,0.23%,549477
+2021/4/29,35.2,35.32,34.94,35.32,35.32,-0.34%,1682045
+2021/4/30,35.26,35.26,35.1,35.2,35.2,-0.34%,842665
+2021/5/3,35.62,35.78,35.564,35.64,35.64,1.25%,674436
+2021/5/4,35.64,35.8,35.24,35.4,35.4,-0.67%,1555744
+2021/5/5,35.42,35.54,35.4,35.52,35.52,0.34%,866000
+2021/5/6,35.7,36.18,35.68,36.12,36.12,1.69%,1926300
+2021/5/7,36.46,36.66,36.34,36.44,36.44,0.89%,2131196
+2021/5/10,36.72,36.72,36.5,36.56,36.56,0.33%,1374808
+2021/5/11,36.26,36.58,36.18,36.58,36.58,0.05%,899134
+2021/5/12,36.44,36.51,36.2,36.2,36.2,-1.04%,2165586
+2021/5/13,36.2,36.4,36.17,36.38,36.38,0.50%,634553
+2021/5/14,36.58,36.7,36.504,36.7,36.7,0.88%,685164
+2021/5/17,36.84,37.18,36.82,37.14,37.14,1.20%,1658501
+2021/5/18,37.2,37.24,37.08,37.18,37.18,0.11%,907068
+2021/5/19,37.22,37.601,37.05,37.22,37.22,0.11%,2107565
+2021/5/20,37.26,37.48,37.22,37.4,37.4,0.48%,1348430
+2021/5/21,37.5,37.58,37.22,37.42,37.42,0.05%,642470
+2021/5/24,37.44,37.52,37.37,37.46,37.46,0.11%,599082
+2021/5/25,37.44,37.82,37.404,37.82,37.82,0.96%,875770
+2021/5/26,37.92,37.955,37.623,37.76,37.76,-0.16%,1119568
+2021/5/27,37.72,37.8,37.58,37.74,37.74,-0.05%,1864537
+2021/5/28,37.72,37.91,37.66,37.86,37.86,0.32%,853607
+2021/6/1,37.98,38,37.65,37.82,37.82,-0.11%,993294
+2021/6/2,37.88,38,37.824,37.98,37.98,0.42%,700588
+2021/6/3,37.38,37.38,37.12,37.22,37.22,-2.00%,960812
+2021/6/4,37.52,37.72,37.52,37.64,37.64,1.13%,674973
+2021/6/7,37.6,37.8,37.54,37.78,37.78,0.37%,1017728
+2021/6/8,37.64,37.73,37.48,37.66,37.66,-0.32%,561983
+2021/6/9,37.68,37.78,37.58,37.6,37.6,-0.16%,1702358
+2021/6/10,37.54,37.78,37.5,37.78,37.78,0.48%,1835428
+2021/6/11,37.48,37.52,37.3,37.34,37.34,-1.16%,912066
+2021/6/14,36.78,37.2,36.76,37.14,37.14,-0.54%,1048888
+2021/6/15,37.16,37.17,36.84,37,37,-0.38%,1934553
+2021/6/16,36.98,37.06,36.35,36.38,36.38,-1.68%,1415232
+2021/6/17,35.5,35.601,35.176,35.26,35.26,-3.08%,1746136
+2021/6/18,35.3,35.42,35.06,35.06,35.06,-0.57%,1071451
+2021/6/21,35.38,35.54,35.28,35.48,35.48,1.20%,1099779
+2021/6/22,35.36,35.48,35.28,35.34,35.34,-0.39%,922118
+2021/6/23,35.5,35.72,35.28,35.32,35.32,-0.06%,1310877
+2021/6/24,35.52,35.54,35.28,35.28,35.28,-0.11%,1327634
+2021/6/25,35.6,35.6,35.34,35.38,35.38,0.28%,661640
+2021/6/28,35.44,35.47,35.36,35.38,35.38,0.00%,714488
+2021/6/29,34.94,35.138,34.86,35.06,35.06,-0.90%,1421226
+2021/6/30,34.98,35.3,34.92,35.22,35.22,0.46%,2024044
+2021/7/1,35.44,35.46,35.18,35.32,35.32,0.28%,1392220
+2021/7/2,35.6,35.66,35.38,35.56,35.56,0.68%,1450520
+2021/7/6,35.98,36.06,35.62,35.76,35.76,0.56%,991027
+2021/7/7,35.86,35.98,35.76,35.88,35.88,0.34%,943047
+2021/7/8,36.12,36.12,35.7,35.86,35.86,-0.06%,1553005
+2021/7/9,35.9,36.059,35.86,35.98,35.98,0.33%,572223
+2021/7/12,35.88,35.96,35.64,35.92,35.92,-0.17%,716578
+2021/7/13,36.04,36.11,35.904,35.98,35.98,0.17%,1916523
+2021/7/14,36.34,36.35,36.2,36.34,36.34,1.00%,765038
+2021/7/15,36.34,36.41,36.2,36.38,36.38,0.11%,1061220
+2021/7/16,36.28,36.323,36,36.02,36.02,-0.99%,672517
+2021/7/19,36.04,36.12,35.9,36.04,36.04,0.06%,1051325
+2021/7/20,36.26,36.301,35.9,36.02,36.02,-0.06%,844751
+2021/7/21,35.8,35.93,35.74,35.88,35.88,-0.39%,727098
+2021/7/22,35.8,35.96,35.73,35.96,35.96,0.22%,426043
+2021/7/23,35.82,35.9,35.71,35.82,35.82,-0.39%,461302
+2021/7/26,35.84,35.894,35.72,35.74,35.74,-0.22%,501187
+2021/7/27,35.88,35.9,35.7,35.8,35.8,0.17%,908867
+2021/7/28,35.78,36,35.68,35.98,35.98,0.50%,839397
+2021/7/29,36.3,36.46,36.28,36.4,36.4,1.17%,834230
+2021/7/30,36.28,36.34,36,36.08,36.08,-0.88%,755208
+2021/8/2,36,36.2,35.96,36.08,36.08,0.00%,674476
+2021/8/3,36.04,36.09,35.98,36.02,36.02,-0.17%,631956
+2021/8/4,36.4,36.44,35.94,36.06,36.06,0.11%,846294
+2021/8/5,36.02,36.02,35.76,35.88,35.88,-0.50%,623847
+2021/8/6,35.26,35.267,34.98,35.02,35.02,-2.40%,990991
+2021/8/9,34.66,34.72,34.29,34.4,34.4,-1.77%,1182980
+2021/8/10,34.32,34.46,34.16,34.4,34.4,0.00%,731654
+2021/8/11,34.7,34.9,34.59,34.86,34.86,1.34%,637371
+2021/8/12,34.8,34.9,34.64,34.9,34.9,0.11%,1206888
+2021/8/13,35.1,35.4,35.06,35.36,35.36,1.32%,674602
+2021/8/16,35.46,35.594,35.42,35.54,35.54,0.51%,655349
+2021/8/17,35.56,35.66,35.42,35.5,35.5,-0.11%,1279104
+2021/8/18,35.54,35.6,35.36,35.52,35.52,0.06%,774206
+2021/8/19,35.58,35.58,35.32,35.44,35.44,-0.23%,644374
+2021/8/20,35.48,35.533,35.38,35.46,35.46,0.06%,422532
+2021/8/23,35.88,35.92,35.72,35.88,35.88,1.18%,895967
+2021/8/24,35.94,35.993,35.84,35.84,35.84,-0.11%,972325
+2021/8/25,35.7,35.7,35.46,35.6,35.6,-0.67%,2386987
+2021/8/26,35.58,35.76,35.48,35.64,35.64,0.11%,1035834
+2021/8/27,35.64,36.18,35.48,36.16,36.16,1.46%,1157726
+2021/8/30,36.08,36.116,35.96,36.02,36.02,-0.39%,408728
+2021/8/31,35.98,36.133,35.88,36.12,36.12,0.28%,1277723
+2021/9/1,36.14,36.15,35.98,36.08,36.08,-0.11%,1097746
+2021/9/2,36.06,36.08,35.9,36,36,-0.22%,1832131
+2021/9/3,36.26,36.48,36.18,36.38,36.38,1.06%,1514680
+2021/9/7,36.06,36.1,35.659,35.68,35.68,-1.92%,1854221
+2021/9/8,35.74,35.74,35.45,35.56,35.56,-0.34%,1035714
+2021/9/9,35.78,35.78,35.48,35.7,35.7,0.39%,1233659
+2021/9/10,35.7,35.74,35.54,35.54,35.54,-0.45%,527956
+2021/9/13,35.62,35.76,35.599,35.68,35.68,0.39%,1316960
+2021/9/14,35.78,35.964,35.62,35.88,35.88,0.56%,3298563
+2021/9/15,35.76,35.79,35.61,35.66,35.66,-0.61%,1212928
+2021/9/16,34.96,34.96,34.72,34.88,34.88,-2.19%,1175926
+2021/9/17,34.86,34.94,34.75,34.84,34.84,-0.11%,856445
+2021/9/20,34.94,35.14,34.88,35.08,35.08,0.69%,621535
+2021/9/21,35.26,35.432,35.18,35.3,35.3,0.63%,2332524
+2021/9/22,35.28,35.538,35.1,35.16,35.16,-0.40%,1505964
+2021/9/23,34.9,34.9,34.72,34.76,34.76,-1.14%,1338515
+2021/9/24,34.68,34.878,34.61,34.72,34.72,-0.12%,565386
+2021/9/27,34.84,34.94,34.77,34.82,34.82,0.29%,1468059
+2021/9/28,34.62,34.62,34.39,34.46,34.46,-1.03%,1609696
+2021/9/29,34.52,34.6,34.24,34.32,34.32,-0.41%,943250
+2021/9/30,34.6,35.07,34.52,34.92,34.92,1.75%,1443179
+2021/10/1,34.94,35.08,34.86,34.98,34.98,0.17%,1584634
+2021/10/4,34.82,35.2,34.76,35.18,35.18,0.57%,2328123
+2021/10/5,34.88,35.056,34.78,35,35,-0.51%,1097874
+2021/10/6,34.9,35.096,34.9,35.06,35.06,0.17%,1120887
+2021/10/7,34.9,35.05,34.86,34.92,34.92,-0.40%,638906
+2021/10/8,35.38,35.38,34.912,34.94,34.94,0.06%,1116474
+2021/10/11,34.9,34.995,34.86,34.86,34.86,-0.23%,484550
+2021/10/12,35.02,35.18,34.94,35.02,35.02,0.46%,1443546
+2021/10/13,35.16,35.7,35.14,35.62,35.62,1.71%,1710400
+2021/10/14,35.78,35.78,35.66,35.74,35.74,0.34%,685761
+2021/10/15,35.18,35.31,35.1,35.14,35.14,-1.68%,4273993
+2021/10/18,35.2,35.211,35.04,35.06,35.06,-0.23%,3367835
+2021/10/19,35.4,35.405,35.13,35.2,35.2,0.40%,946607
+2021/10/20,35.36,35.54,35.29,35.5,35.5,0.85%,943546
+2021/10/21,35.46,35.5,35.36,35.48,35.48,-0.06%,898728
+2021/10/22,35.88,36.058,35.45,35.68,35.68,0.56%,1186717
+2021/10/25,35.88,35.98,35.84,35.92,35.92,0.67%,1113786
+2021/10/26,35.72,35.72,35.431,35.66,35.66,-0.72%,1928412
+2021/10/27,35.68,35.78,35.5,35.76,35.76,0.28%,883592
+2021/10/28,35.94,35.98,35.63,35.76,35.76,0.00%,1777488
+2021/10/29,35.38,35.46,35.22,35.46,35.46,-0.84%,968002
+2021/11/1,35.6,35.7,35.5,35.64,35.64,0.51%,914495
+2021/11/2,35.62,35.646,35.5,35.54,35.54,-0.28%,712001
+2021/11/3,35.18,35.29,34.96,35.24,35.24,-0.84%,1453976
+2021/11/4,35.64,35.76,35.6,35.64,35.64,1.14%,722062
+2021/11/5,35.84,36.14,35.7,36.14,36.14,1.40%,1075165
+2021/11/8,36.26,36.3,36.18,36.26,36.26,0.33%,922701
+2021/11/9,36.3,36.44,36.19,36.44,36.44,0.50%,811007
+2021/11/10,36.92,37.14,36.62,36.84,36.84,1.10%,1694589
+2021/11/11,37.02,37.069,36.96,37.04,37.04,0.54%,710925
+2021/11/12,36.92,37.15,36.89,37.1,37.1,0.16%,1071646
+2021/11/15,37.04,37.134,36.94,37.06,37.06,-0.11%,1119430
+2021/11/16,37.02,37.1,36.77,36.8,36.8,-0.70%,899040
+2021/11/17,37.06,37.14,37,37.1,37.1,0.82%,1408021
+2021/11/18,37.02,37.08,36.91,37,37,-0.27%,990923
+2021/11/19,36.96,37.03,36.64,36.74,36.74,-0.70%,1742777
+2021/11/22,36.14,36.24,35.824,35.9,35.9,-2.29%,1427564
+2021/11/23,35.58,35.65,35.42,35.6,35.6,-0.84%,1077569
+2021/11/24,35.44,35.62,35.38,35.56,35.56,-0.11%,948979
+2021/11/26,35.88,35.88,35.39,35.5,35.5,-0.17%,1536234
+2021/11/29,35.5,35.58,35.4,35.46,35.46,-0.11%,1556656
+2021/11/30,35.7,35.94,35.18,35.22,35.22,-0.68%,2099643
+2021/12/1,35.5,35.62,35.32,35.36,35.36,0.40%,1262061
+2021/12/2,35.3,35.31,35.02,35.14,35.14,-0.62%,1507711
+2021/12/3,35.2,35.5,35.12,35.46,35.46,0.91%,1848291
+2021/12/6,35.34,35.48,35.3,35.38,35.38,-0.23%,1333232
+2021/12/7,35.38,35.54,35.35,35.5,35.5,0.34%,875701
+2021/12/8,35.44,35.52,35.38,35.5,35.5,0.00%,747426
+2021/12/9,35.44,35.44,35.26,35.3,35.3,-0.56%,1711378
+2021/12/10,35.48,35.519,35.36,35.42,35.42,0.34%,1767012
+2021/12/13,35.52,35.58,35.46,35.54,35.54,0.34%,1310681
+2021/12/14,35.18,35.34,35.14,35.2,35.2,-0.96%,1219959
+2021/12/15,35.18,35.4,34.86,35.36,35.36,0.45%,2886791
+2021/12/16,35.52,35.78,35.52,35.76,35.76,1.13%,2093905
+2021/12/17,35.9,35.972,35.7,35.7,35.7,-0.17%,1614954
+2021/12/20,35.72,35.74,35.54,35.56,35.56,-0.39%,1405982
+2021/12/21,35.7,35.7,35.48,35.54,35.54,-0.06%,1358722
+2021/12/22,35.68,35.9,35.56,35.9,35.9,1.01%,1147460
+2021/12/23,35.92,36,35.76,35.96,35.96,0.17%,1537379
+2021/12/27,35.94,36.042,35.9,36.02,36.02,0.17%,1685072
+2021/12/28,36,36.1,35.88,35.9,35.9,-0.33%,1287697
+2021/12/29,35.62,35.9,35.58,35.88,35.88,-0.06%,1431608
+2021/12/30,35.82,36.12,35.82,36.12,36.12,0.67%,1424080
+2021/12/31,36.28,36.38,36.18,36.36,36.36,0.66%,1349442
+2022/1/3,35.92,35.96,35.74,35.8,35.8,-1.54%,1481311
+2022/1/4,35.96,36.11,35.908,36.08,36.08,0.78%,1372014
+2022/1/5,36.32,36.36,35.94,35.96,35.96,-0.33%,2095013
+2022/1/6,35.58,35.68,35.5,35.54,35.54,-1.17%,1592970
+2022/1/7,35.64,35.75,35.503,35.68,35.68,0.39%,1947778
+2022/1/10,35.6,35.81,35.6,35.8,35.8,0.34%,1247355
+2022/1/11,35.86,36.24,35.84,36.24,36.24,1.23%,2593727
+2022/1/12,36.2,36.34,36.18,36.32,36.32,0.22%,1395787
+2022/1/13,36.2,36.22,36.02,36.22,36.22,-0.28%,1850450
+2022/1/14,36.22,36.286,36.06,36.12,36.12,-0.28%,1265546
+2022/1/18,36.08,36.18,35.98,36.06,36.06,-0.17%,1171842
+2022/1/19,36.24,36.64,36.22,36.64,36.64,1.61%,2025460
+2022/1/20,36.68,36.73,36.52,36.52,36.52,-0.33%,1043391
+2022/1/21,36.62,36.62,36.34,36.42,36.42,-0.27%,1396837
+2022/1/24,36.56,36.63,36.36,36.58,36.58,0.44%,1649346
+2022/1/25,36.6,36.84,36.556,36.74,36.74,0.44%,2176756
+2022/1/26,36.48,36.54,36.07,36.14,36.14,-1.63%,2774419
+2022/1/27,35.76,35.98,35.607,35.68,35.68,-1.27%,1780331
+2022/1/28,35.46,35.62,35.41,35.56,35.56,-0.34%,1637224
+2022/1/31,35.72,35.78,35.649,35.76,35.76,0.56%,3110704
+2022/2/1,35.86,35.92,35.74,35.78,35.78,0.06%,2368641
+2022/2/2,35.84,35.99,35.788,35.94,35.94,0.45%,1496768
+2022/2/3,35.84,35.921,35.55,35.88,35.88,-0.17%,2525046
+2022/2/4,35.76,35.961,35.74,35.94,35.94,0.17%,1864915
+2022/2/7,36.08,36.24,36.007,36.22,36.22,0.78%,2553237
+2022/2/8,36.22,36.34,36.17,36.3,36.3,0.22%,2457702
+2022/2/9,36.34,36.48,36.29,36.44,36.44,0.39%,1263222
+2022/2/10,36.3,36.6,36.29,36.32,36.32,-0.33%,3675750
+2022/2/11,36.32,37.062,36.32,37,37,1.87%,4661052
+2022/2/14,37,37.24,36.96,37.18,37.18,0.49%,4249319
+2022/2/15,36.82,36.89,36.696,36.84,36.84,-0.91%,3789490
+2022/2/16,36.92,37.22,36.92,37.22,37.22,1.03%,2694388
+2022/2/17,37.6,37.78,37.54,37.72,37.72,1.34%,3110814
+2022/2/18,37.68,37.72,37.56,37.68,37.68,-0.11%,2381870
+2022/2/22,37.8,37.9,37.64,37.76,37.76,0.21%,6507681
+2022/2/23,37.765,37.967,37.75,37.95,37.95,0.50%,5092975
+2022/2/24,38.86,38.87,37.32,37.72,37.72,-0.61%,11592997
+2022/2/25,37.56,37.62,37.42,37.57,37.57,-0.40%,4714390
+2022/2/28,38.07,38.098,37.57,37.96,37.96,1.04%,9627403
+2022/3/1,38.12,38.68,38.11,38.67,38.67,1.87%,10725382
+2022/3/2,38.35,38.46,38.05,38.25,38.25,-1.09%,11964302
+2022/3/3,38.31,38.58,38.21,38.48,38.48,0.60%,14090538
+2022/3/4,38.77,39.15,38.61,39.1,39.1,1.61%,9366754
+2022/3/7,39.25,39.725,39.203,39.68,39.68,1.48%,6971057
+2022/3/8,40.08,41.14,40.07,40.77,40.77,2.75%,6535943
+2022/3/9,39.61,39.84,39.34,39.56,39.56,-2.97%,6540483
+2022/3/10,39.79,39.87,39.385,39.68,39.68,0.30%,2004981
+2022/3/11,39.12,39.545,39.05,39.39,39.39,-0.73%,1846408
+2022/3/14,38.95,39.005,38.74,38.81,38.81,-1.47%,1654973
+2022/3/15,38.11,38.36,37.89,38.08,38.08,-1.88%,2170621
+2022/3/16,38.12,38.34,37.66,38.33,38.33,0.66%,4654314
+2022/3/17,38.57,38.74,38.46,38.5,38.5,0.44%,1688817
+2022/3/18,38.29,38.51,38.11,38.15,38.15,-0.91%,1711112
+2022/3/21,38.19,38.58,38.18,38.46,38.46,0.81%,4716371
+2022/3/22,38.22,38.255,37.96,38.18,38.18,-0.73%,4294024
+2022/3/23,38.39,38.72,38.265,38.69,38.69,1.34%,2028362
+2022/3/24,38.83,39.065,38.7,38.99,38.99,0.78%,3819245
+2022/3/25,38.71,38.98,38.62,38.84,38.84,-0.38%,2185392
+2022/3/28,38.4,38.6,38.08,38.14,38.14,-1.80%,2296637
+2022/3/29,37.68,38.18,37.62,38.14,38.14,0.00%,2515243
+2022/3/30,38.28,38.52,38.26,38.43,38.43,0.76%,1853954
+2022/3/31,38.5,38.74,38.44,38.47,38.47,0.10%,1724582
+2022/4/1,38.24,38.42,38.11,38.2,38.2,-0.70%,2019079
+2022/4/4,38.38,38.49,38.24,38.41,38.41,0.55%,2272374
+2022/4/5,38.52,38.635,38.105,38.17,38.17,-0.62%,2364623
+2022/4/6,38.28,38.385,38.06,38.25,38.25,0.21%,3719221
+2022/4/7,38.29,38.51,38.288,38.39,38.39,0.37%,2200923
+2022/4/8,38.43,38.71,38.43,38.64,38.64,0.65%,2507795
+2022/4/11,39.01,39.04,38.56,38.81,38.81,0.44%,2877238
+2022/4/12,39.17,39.31,38.96,39.12,39.12,0.80%,1831824
+2022/4/13,39.27,39.37,39.21,39.31,39.31,0.49%,1480651
+2022/4/14,39.25,39.27,38.96,39.18,39.18,-0.33%,1261099
+2022/4/18,39.61,39.63,39.265,39.31,39.31,0.33%,1960862
+2022/4/19,39.01,39.1,38.62,38.71,38.71,-1.53%,2233440
+2022/4/20,38.68,38.91,38.62,38.91,38.91,0.52%,1331866
+2022/4/21,38.71,38.825,38.5,38.77,38.77,-0.36%,1522808
+2022/4/22,38.49,38.67,38.28,38.39,38.39,-0.98%,1605987
+2022/4/25,37.74,37.795,37.585,37.71,37.71,-1.77%,2960271
+2022/4/26,37.9,37.965,37.68,37.78,37.78,0.19%,1675908
+2022/4/27,37.59,37.613,37.38,37.48,37.48,-0.79%,2225632
+2022/4/28,37.45,37.685,37.42,37.67,37.67,0.51%,1414313
+2022/4/29,37.91,38.035,37.635,37.67,37.67,0.00%,1429187
+2022/5/2,36.98,37.19,36.84,36.98,36.98,-1.83%,5609099
+2022/5/3,37.04,37.31,37.03,37.07,37.07,0.24%,2153544
+2022/5/4,37.14,37.55,36.98,37.44,37.44,1.00%,3514282
+2022/5/5,37.81,37.82,37.2,37.3,37.3,-0.37%,2268524
+2022/5/6,37.36,37.595,37.24,37.37,37.37,0.19%,2193862
+2022/5/9,37.1,37.112,36.8,36.83,36.83,-1.45%,2134964
+2022/5/10,37.01,37.05,36.46,36.48,36.48,-0.95%,2958365
+2022/5/11,36.75,36.91,36.68,36.82,36.82,0.93%,1779994
+2022/5/12,36.66,36.7,36.181,36.23,36.23,-1.60%,2764158
+2022/5/13,35.86,36.12,35.79,35.96,35.96,-0.75%,1543045
+2022/5/16,35.88,36.295,35.87,36.29,36.29,0.92%,1196361
+2022/5/17,36.31,36.31,36.035,36.06,36.06,-0.63%,1127924
+2022/5/18,36.01,36.25,35.96,36.09,36.09,0.08%,830297
+2022/5/19,36.54,36.738,36.41,36.61,36.61,1.44%,1286447
+2022/5/20,36.58,36.68,36.41,36.63,36.63,0.05%,1228972
+2022/5/23,36.89,36.92,36.695,36.82,36.82,0.52%,631946
+2022/5/24,36.95,37.14,36.925,37.1,37.1,0.76%,824140
+2022/5/25,36.81,36.88,36.58,36.86,36.86,-0.65%,1676538
+2022/5/26,36.68,36.83,36.58,36.8,36.8,-0.16%,2222762
+2022/5/27,36.95,36.95,36.78,36.83,36.83,0.08%,1579746
+2022/5/31,36.8,36.86,36.445,36.46,36.46,-1.00%,2836554
+2022/6/1,36.67,36.757,36.51,36.7,36.7,0.66%,2043769
+2022/6/2,37.01,37.15,36.96,37.14,37.14,1.20%,1686360
+2022/6/3,36.97,37.06,36.7,36.75,36.75,-1.05%,629409
+2022/6/6,36.83,36.83,36.57,36.6,36.6,-0.41%,1199822
+2022/6/7,36.66,36.855,36.635,36.83,36.83,0.63%,1010517
+2022/6/8,36.83,36.94,36.789,36.8,36.8,-0.08%,576417
+2022/6/9,36.73,36.765,36.55,36.68,36.68,-0.33%,1227379
+2022/6/10,36.41,37.26,36.32,37.19,37.19,1.39%,4937826
+2022/6/13,36.48,36.52,36.14,36.2,36.2,-2.66%,2005919
+2022/6/14,36.13,36.16,35.855,35.93,35.93,-0.75%,1916341
+2022/6/15,36.31,36.6,36.02,36.38,36.38,1.25%,2655944
+2022/6/16,36.32,36.8,36.25,36.8,36.8,1.15%,1995734
+2022/6/17,36.68,36.71,36.43,36.5,36.5,-0.82%,2069318
+2022/6/21,36.44,36.62,36.32,36.37,36.37,-0.36%,1674869
+2022/6/22,36.57,36.7,36.459,36.51,36.51,0.38%,1450929
+2022/6/23,36.52,36.67,36.2,36.29,36.29,-0.60%,1347796
+2022/6/24,36.28,36.373,36.19,36.22,36.22,-0.19%,971512
+2022/6/27,36.36,36.36,36.17,36.19,36.19,-0.08%,2294963
+2022/6/28,36.23,36.26,36.12,36.15,36.15,-0.11%,650579
+2022/6/29,36.34,36.36,36.05,36.12,36.12,-0.08%,843761
+2022/6/30,36.11,36.21,35.85,35.88,35.88,-0.66%,1364094
+2022/7/1,35.6,35.95,35.58,35.87,35.87,-0.03%,2329433
+2022/7/5,35.63,35.65,35.04,35.11,35.11,-2.12%,4502209
+2022/7/6,35.01,35.06,34.41,34.55,34.55,-1.59%,3028322
+2022/7/7,34.6,34.73,34.537,34.58,34.58,0.09%,1832979
+2022/7/8,34.6,34.8,34.49,34.59,34.59,0.03%,2282204
+2022/7/11,34.52,34.61,34.385,34.4,34.4,-0.55%,1349931
+2022/7/12,34.35,34.435,34.25,34.27,34.27,-0.38%,1927554
+2022/7/13,34.11,34.665,34.11,34.44,34.44,0.50%,2377910
+2022/7/14,33.87,34.05,33.72,33.95,33.95,-1.42%,2819902
+2022/7/15,33.89,33.93,33.75,33.88,33.88,-0.21%,1756165
+2022/7/18,34.11,34.19,33.891,33.92,33.92,0.12%,892094
+2022/7/19,33.98,34.065,33.96,34.01,34.01,0.27%,495053
+2022/7/20,34.03,34.05,33.675,33.69,33.69,-0.94%,959100
+2022/7/21,33.73,34.16,33.73,34.16,34.16,1.40%,2042589
+2022/7/22,34.2,34.53,34.17,34.25,34.25,0.26%,2199634
+2022/7/25,34.24,34.24,34.06,34.15,34.15,-0.29%,1139843
+2022/7/26,34.15,34.2,34.06,34.13,34.13,-0.06%,1369101
+2022/7/27,34.11,34.57,33.99,34.46,34.46,0.97%,1546740
+2022/7/28,34.82,34.89,34.715,34.87,34.87,1.19%,2386664
+2022/7/29,34.94,35.1,34.81,34.99,34.99,0.34%,2352632
+2022/8/1,35.16,35.24,35.05,35.17,35.17,0.51%,1314819
+2022/8/2,35.32,35.47,34.96,34.97,34.97,-0.57%,2845770
+2022/8/3,35.13,35.135,34.84,35.07,35.07,0.29%,2023577
+2022/8/4,35.29,35.65,35.24,35.63,35.63,1.60%,2233890
+2022/8/5,35.17,35.34,35.14,35.22,35.22,-1.15%,1675501
+2022/8/8,35.39,35.545,35.36,35.53,35.53,0.88%,1890831
+2022/8/9,35.7,35.76,35.55,35.62,35.62,0.25%,680092
+2022/8/10,35.67,35.79,35.515,35.56,35.56,-0.17%,543547
+2022/8/11,35.62,35.73,35.45,35.47,35.47,-0.25%,1191667
+2022/8/12,35.64,35.8,35.56,35.78,35.78,0.87%,1593164
+2022/8/15,35.37,35.44,35.27,35.34,35.34,-1.23%,1774833
+2022/8/16,35.25,35.32,35.21,35.27,35.27,-0.20%,1566377
+2022/8/17,35.21,35.21,34.95,35.04,35.04,-0.65%,2266351
+2022/8/18,35.1,35.15,34.87,34.96,34.96,-0.23%,2114692
+2022/8/19,34.9,34.9,34.66,34.69,34.69,-0.77%,2895464
+2022/8/22,34.45,34.545,34.4,34.46,34.46,-0.66%,1198853
+2022/8/23,34.54,34.83,34.52,34.71,34.71,0.73%,3407375
+2022/8/24,34.62,34.87,34.612,34.8,34.8,0.26%,1033456
+2022/8/25,34.94,34.959,34.8,34.9,34.9,0.29%,985586
+2022/8/26,34.78,34.88,34.44,34.5,34.5,-1.15%,1324537
+2022/8/29,34.5,34.655,34.472,34.52,34.52,0.06%,805522
+2022/8/30,34.4,34.41,34.19,34.23,34.23,-0.84%,1153582
+2022/8/31,34,34.23,33.95,33.97,33.97,-0.76%,1399065
+2022/9/1,33.73,33.765,33.535,33.66,33.66,-0.91%,2041058
+2022/9/2,33.96,34.12,33.931,33.96,33.96,0.89%,2954421
+2022/9/6,33.94,33.99,33.755,33.77,33.77,-0.56%,846834
+2022/9/7,33.73,34.145,33.7,34.09,34.09,0.95%,1205541
+2022/9/8,34,34.07,33.835,33.9,33.9,-0.56%,1922071
+2022/9/9,34.06,34.155,33.99,34.07,34.07,0.50%,1474700
+2022/9/12,34.34,34.45,34.23,34.25,34.25,0.53%,1697567
+2022/9/13,33.8,33.94,33.775,33.81,33.81,-1.28%,1461679
+2022/9/14,33.83,33.895,33.63,33.68,33.68,-0.38%,1311374
+2022/9/15,33.43,33.58,32.965,33.05,33.05,-1.87%,2803890
+2022/9/16,32.97,33.37,32.905,33.23,33.23,0.54%,2814453
+2022/9/19,33.02,33.265,33.01,33.26,33.26,0.09%,1981968
+2022/9/20,33.07,33.099,32.96,33.07,33.07,-0.57%,1661588
+2022/9/21,33.27,33.52,32.85,33.22,33.22,0.45%,2482644
+2022/9/22,33.31,33.35,33.12,33.2,33.2,-0.06%,1210741
+2022/9/23,32.83,32.83,32.55,32.62,32.62,-1.75%,2753177
+2022/9/26,32.66,32.73,32.205,32.24,32.24,-1.16%,3485905
+2022/9/27,32.46,32.56,32.3,32.32,32.32,0.25%,2436505
+2022/9/28,32.68,33.02,32.63,32.97,32.97,2.01%,2229213
+2022/9/29,32.86,33.05,32.66,32.99,32.99,0.06%,3146865
+2022/9/30,33.05,33.27,32.963,32.98,32.98,-0.03%,1630267
+2022/10/3,33.14,33.79,33.11,33.77,33.77,2.40%,2819141
+2022/10/4,33.94,34.34,33.89,34.26,34.26,1.45%,1758034
+2022/10/5,33.97,34.13,33.78,34.07,34.07,-0.55%,930222
+2022/10/6,34,34.1,33.9,34.05,34.05,-0.06%,532264
+2022/10/7,33.79,33.895,33.63,33.66,33.66,-1.15%,531082
+2022/10/10,33.25,33.33,33.08,33.15,33.15,-1.52%,1293238
+2022/10/11,33.14,33.435,33.04,33.08,33.08,-0.21%,1133089
+2022/10/12,33.16,33.325,33.11,33.27,33.27,0.57%,598695
+2022/10/13,32.72,33.206,32.614,33.03,33.03,-0.72%,1800304
+2022/10/14,32.85,32.88,32.575,32.63,32.63,-1.21%,1968402
+2022/10/17,33.03,33.12,32.7,32.73,32.73,0.31%,1860080
+2022/10/18,32.86,32.885,32.68,32.8,32.8,0.21%,1466157
+2022/10/19,32.44,32.51,32.32,32.36,32.36,-1.34%,498291
+2022/10/20,32.41,32.67,32.26,32.3,32.3,-0.19%,3086629
+2022/10/21,32.41,32.905,32.38,32.87,32.87,1.76%,1174217
+2022/10/24,32.73,32.85,32.66,32.78,32.78,-0.27%,1136197
+2022/10/25,32.83,33,32.81,32.85,32.85,0.21%,1977365
+2022/10/26,33.01,33.21,33.01,33.06,33.06,0.64%,840984
+2022/10/27,32.99,33.07,32.894,33.01,33.01,-0.15%,1489448
+2022/10/28,32.63,32.74,32.53,32.67,32.67,-1.03%,1625237
+2022/10/31,32.46,32.6,32.4,32.41,32.41,-0.80%,1211643
+2022/11/1,32.82,32.84,32.62,32.72,32.72,0.96%,1266693
+2022/11/2,32.89,33.14,32.48,32.49,32.49,-0.70%,1800404
+2022/11/3,32.14,32.41,32.12,32.39,32.39,-0.31%,732240
+2022/11/4,33.04,33.4,33,33.38,33.38,3.06%,782343
+2022/11/7,33.32,33.39,33.235,33.25,33.25,-0.39%,1005990
+2022/11/8,33.29,34.095,33.27,34.01,34.01,2.29%,2869053
+2022/11/9,33.99,34.2,33.805,33.85,33.85,-0.47%,1747463
+2022/11/10,34.54,34.87,34.49,34.87,34.87,3.01%,1284190
+2022/11/11,34.98,35.105,34.86,35.09,35.09,0.63%,1283248
+2022/11/14,35.04,35.24,35.02,35.18,35.18,0.26%,2266215
+2022/11/15,35.26,35.45,35.1,35.31,35.31,0.37%,2943492
+2022/11/16,35.28,35.34,35.161,35.23,35.23,-0.23%,2178759
+2022/11/17,34.93,35,34.855,34.98,34.98,-0.71%,2505413
+2022/11/18,34.86,34.915,34.695,34.73,34.73,-0.71%,1470787
+2022/11/21,34.64,34.65,34.4,34.53,34.53,-0.58%,1572337
+2022/11/22,34.63,34.67,34.49,34.56,34.56,0.09%,2406003
+2022/11/23,34.48,34.805,34.464,34.77,34.77,0.61%,1304433
+2022/11/25,34.73,34.86,34.73,34.82,34.82,0.14%,213960
+2022/11/28,34.76,34.78,34.54,34.55,34.55,-0.78%,547748
+2022/11/29,34.72,34.89,34.69,34.73,34.73,0.52%,267555
+2022/11/30,34.92,35.145,34.65,35.14,35.14,1.18%,1637327
+2022/12/1,35.73,35.81,35.63,35.81,35.81,1.91%,1974429
+2022/12/2,35.45,35.74,35.36,35.69,35.69,-0.34%,2937594
+2022/12/5,35.53,35.565,35.05,35.08,35.08,-1.71%,2234311
+2022/12/6,35.24,35.31,35.085,35.18,35.18,0.29%,3342107
+2022/12/7,35.29,35.545,35.27,35.49,35.49,0.88%,2296940
+2022/12/8,35.53,35.625,35.43,35.52,35.52,0.08%,637529
+2022/12/9,35.69,35.855,35.56,35.64,35.64,0.34%,575625
+2022/12/12,35.51,35.539,35.3,35.35,35.35,-0.81%,4123985
+2022/12/13,36.1,36.22,35.85,35.94,35.94,1.67%,2332194
+2022/12/14,35.93,36.01,35.55,35.86,35.86,-0.22%,2028518
+2022/12/15,35.37,35.46,35.225,35.29,35.29,-1.59%,4092964
+2022/12/16,35.43,35.625,35.39,35.59,35.59,0.85%,3077251
+2022/12/19,35.56,35.65,35.415,35.49,35.49,-0.28%,1114994
+2022/12/20,35.87,36.16,35.855,36.09,36.09,1.69%,813228
+2022/12/21,36.07,36.2,35.99,36.01,36.01,-0.22%,506542
+2022/12/22,35.81,35.81,35.44,35.58,35.58,-1.19%,783231
+2022/12/23,35.6,35.8,35.575,35.68,35.68,0.28%,508312
+2022/12/27,35.82,36.37,35.81,35.99,35.99,0.87%,1024052
+2022/12/28,35.86,35.91,35.67,35.83,35.83,-0.44%,770629
+2022/12/29,35.96,36.13,35.96,36.02,36.02,0.53%,344312
+2022/12/30,36.11,36.22,36.02,36.19,36.19,0.47%,646242
+2023/1/3,36.55,36.722,36.29,36.5,36.5,0.86%,3119088
+2023/1/4,36.88,36.938,36.68,36.85,36.85,0.96%,2677350
+2023/1/5,36.47,36.49,36.23,36.4,36.4,-1.22%,1079067
+2023/1/6,36.66,37.12,36.55,37.07,37.07,1.84%,1006764
+2023/1/9,37.24,37.35,37.11,37.16,37.16,0.24%,2403800
+2023/1/10,37.26,37.335,37.15,37.28,37.28,0.32%,1235142
+2023/1/11,37.29,37.306,37.07,37.26,37.26,-0.05%,955375
+2023/1/12,37.56,37.71,37.33,37.7,37.7,1.18%,679176
+2023/1/13,37.77,38.155,37.76,38.14,38.14,1.17%,1000498
+2023/1/17,38.021,38.035,37.797,37.91,37.91,-0.60%,649973
+2023/1/18,38.16,38.225,37.755,37.78,37.78,-0.34%,588855
+2023/1/19,38.07,38.41,38.02,38.4,38.4,1.64%,3022806
+2023/1/20,38.22,38.339,38.135,38.27,38.27,-0.34%,580267
+2023/1/23,38.08,38.35,37.95,38.33,38.33,0.16%,3163347
+2023/1/24,38.33,38.48,38.07,38.48,38.48,0.39%,850329
+2023/1/25,38.28,38.67,38.262,38.66,38.66,0.47%,2288851
+2023/1/26,38.45,38.47,38.08,38.31,38.31,-0.91%,997043
+2023/1/27,38.28,38.35,38.07,38.26,38.26,-0.13%,813484
+2023/1/30,38.25,38.29,38.13,38.16,38.16,-0.26%,671333
+2023/1/31,38.17,38.33,38.11,38.28,38.28,0.31%,1910074
+2023/2/1,38.37,38.79,38.136,38.79,38.79,1.33%,1870402
+2023/2/2,38.65,38.65,37.94,37.96,37.96,-2.14%,1694232
+2023/2/3,37.34,37.44,36.95,37.03,37.03,-2.45%,3711879
+2023/2/6,37.15,37.229,36.99,37.1,37.1,0.19%,875423
+2023/2/7,37.07,37.41,37.04,37.14,37.14,0.11%,781908
+2023/2/8,37.35,37.35,37.12,37.23,37.23,0.24%,615340
+2023/2/9,37.45,37.46,36.902,36.93,36.93,-0.81%,797695
+2023/2/10,37.08,37.08,36.86,37.01,37.01,0.22%,468841
+2023/2/13,36.86,36.91,36.73,36.82,36.82,-0.51%,492148
+2023/2/14,36.71,37.04,36.59,36.85,36.85,0.08%,992946
+2023/2/15,36.42,36.49,36.33,36.48,36.48,-1.00%,985574
+2023/2/16,36.35,36.634,36.28,36.46,36.46,-0.05%,1363976
+2023/2/17,36.25,36.6,36.185,36.56,36.56,0.27%,726882
+2023/2/21,36.54,36.6,36.369,36.43,36.43,-0.36%,837195
+2023/2/22,36.46,36.49,36.2,36.22,36.22,-0.58%,975113
+2023/2/23,36.27,36.32,36.095,36.21,36.21,-0.03%,506949
+2023/2/24,35.95,36.04,35.91,35.95,35.95,-0.72%,577521
+2023/2/27,36.05,36.135,35.985,36.08,36.08,0.36%,610785
+2023/2/28,36.03,36.35,36,36.24,36.24,0.44%,867018
+2023/3/1,36.5,36.61,36.4,36.48,36.48,0.66%,780815
+2023/3/2,36.39,36.5,36.375,36.45,36.45,-0.08%,683593
+2023/3/3,36.61,36.845,36.51,36.83,36.83,1.04%,553429
+2023/3/6,36.79,36.8,36.63,36.66,36.66,-0.46%,279146
+2023/3/7,36.38,36.39,35.985,36.01,36.01,-1.77%,1658934
+2023/3/8,36,36.2,35.98,35.99,35.99,-0.06%,668834
+2023/3/9,36.24,36.42,36.24,36.34,36.34,0.97%,646075
+2023/3/10,36.72,37.13,36.705,37.13,37.13,2.17%,1183828
+2023/3/13,37.71,38.01,37.645,37.97,37.97,2.26%,1962886
+2023/3/14,37.88,37.92,37.63,37.77,37.77,-0.53%,4220270
+2023/3/15,38.17,38.45,37.895,38.04,38.04,0.71%,3379748
+2023/3/16,38.33,38.35,37.98,38.12,38.12,0.21%,1138881
+2023/3/17,38.66,39.46,38.6,39.24,39.24,2.94%,2095633
+2023/3/20,39.33,39.4,39.02,39.25,39.25,0.03%,1711449
+2023/3/21,39.01,39.01,38.42,38.5,38.5,-1.91%,2397106
+2023/3/22,38.52,39.28,38.5,39.17,39.17,1.74%,2453752
+2023/3/23,39.27,39.76,39.21,39.66,39.66,1.25%,1486645
+2023/3/24,39.63,39.71,39.2,39.21,39.21,-1.13%,1787931
+2023/3/27,38.69,38.89,38.59,38.85,38.85,-0.92%,1449463
+2023/3/28,38.92,39.21,38.89,39.16,39.16,0.80%,846397
+2023/3/29,38.98,39.139,38.92,38.96,38.96,-0.51%,1919300
+2023/3/30,39.03,39.385,38.98,39.32,39.32,0.92%,1555709
+2023/3/31,39.32,39.38,39.035,39.11,39.11,-0.53%,1315006
+2023/4/3,39.26,39.51,39.15,39.41,39.41,0.77%,2748335
+2023/4/4,39.45,40.19,39.44,40.14,40.14,1.85%,1814041
+2023/4/5,40.23,40.32,39.89,40.1,40.1,-0.10%,1325657
+2023/4/6,39.91,39.985,39.71,39.83,39.83,-0.67%,994649
+2023/4/10,39.55,39.58,39.34,39.53,39.53,-0.75%,933011
+2023/4/11,39.69,39.83,39.65,39.78,39.78,0.63%,1135228
+2023/4/12,40.06,40.07,39.72,39.98,39.98,0.50%,1646311
+2023/4/13,40.52,40.66,40.37,40.5,40.5,1.30%,2994346
+2023/4/14,40.18,40.25,39.55,39.79,39.79,-1.75%,1851585
+2023/4/17,39.69,39.71,39.32,39.63,39.63,-0.40%,1123756
+2023/4/18,39.57,39.93,39.52,39.79,39.79,0.40%,696811
+2023/4/19,39.38,39.635,39.36,39.59,39.59,-0.50%,808841
+2023/4/20,39.77,39.94,39.68,39.76,39.76,0.43%,673332
+2023/4/21,39.51,39.65,39.14,39.35,39.35,-1.03%,1814123
+2023/4/24,39.31,39.51,39.19,39.48,39.48,0.33%,793732
+2023/4/25,39.49,39.77,39.365,39.68,39.68,0.51%,1078883
+2023/4/26,39.87,39.87,39.37,39.46,39.46,-0.55%,1247147
+2023/4/27,39.28,39.51,39.17,39.45,39.45,-0.03%,2171009
+2023/4/28,39.45,39.59,39.34,39.49,39.49,0.10%,1147805
+2023/5/1,39.75,39.77,39.28,39.3,39.3,-0.48%,1333213
+2023/5/2,39.45,40.07,39.411,40.07,40.07,1.96%,2123984
+2023/5/3,40.07,40.41,39.93,40.39,40.39,0.80%,2102114
+2023/5/4,40.34,40.87,40.33,40.67,40.67,0.69%,3358747
+2023/5/5,39.85,40.07,39.68,40.05,40.05,-1.52%,2394926
+2023/5/8,40.13,40.275,40.055,40.1,40.1,0.12%,676911
+2023/5/9,40.2,40.435,40.175,40.38,40.38,0.70%,1298049
+2023/5/10,40.37,40.5,40.13,40.31,40.31,-0.17%,2122801
+2023/5/11,40.25,40.33,39.92,39.98,39.98,-0.82%,1120743
+2023/5/12,40.05,40.13,39.86,39.9,39.9,-0.20%,1007055
+2023/5/15,40.02,40.13,39.96,39.99,39.99,0.23%,592478
+2023/5/16,39.85,39.91,39.41,39.49,39.49,-1.25%,1037603
+2023/5/17,39.38,39.39,39.19,39.36,39.36,-0.33%,1451236
+2023/5/18,38.91,38.94,38.732,38.85,38.85,-1.30%,1028172
+2023/5/19,38.94,39.37,38.835,39.23,39.23,0.98%,912369
+2023/5/22,39.15,39.27,39.07,39.15,39.15,-0.20%,755634
+2023/5/23,39.07,39.25,38.987,39.19,39.19,0.10%,836928
+2023/5/24,39.22,39.22,38.83,38.88,38.88,-0.79%,772639
+2023/5/25,38.71,38.73,38.48,38.51,38.51,-0.95%,965295
+2023/5/26,38.68,38.735,38.48,38.66,38.66,0.39%,787476
+2023/5/30,38.81,38.96,38.71,38.91,38.91,0.65%,1023932
+2023/5/31,38.97,39.18,38.91,38.95,38.95,0.10%,2196585
+2023/6/1,39.06,39.35,39.04,39.25,39.25,0.77%,1479849
+2023/6/2,39.21,39.215,38.66,38.68,38.68,-1.45%,1122277
+2023/6/5,38.63,38.98,38.598,38.91,38.91,0.59%,1455900
+2023/6/6,38.96,39.025,38.79,38.96,38.96,0.13%,3190257
+2023/6/7,38.88,39.095,38.49,38.5,38.5,-1.18%,836054
+2023/6/8,38.89,39.1,38.88,39,39,1.30%,887947
+2023/6/9,38.97,39.04,38.83,38.9,38.9,-0.26%,965795
+2023/6/12,38.83,38.87,38.685,38.86,38.86,-0.10%,569420
+2023/6/13,38.89,38.98,38.495,38.57,38.57,-0.75%,560703
+2023/6/14,38.81,38.875,38.5,38.6,38.6,0.08%,2283619
+2023/6/15,38.51,38.895,38.5,38.87,38.87,0.70%,998067
+2023/6/16,38.88,39.01,38.77,38.8,38.8,-0.18%,1985232
+2023/6/20,38.48,38.48,38.3,38.42,38.42,-0.98%,661143
+2023/6/21,38.29,38.45,38.08,38.37,38.37,-0.13%,1401820
+2023/6/22,38.12,38.23,37.96,37.98,37.98,-1.02%,591142
+2023/6/23,38.37,38.46,38.06,38.08,38.08,0.26%,526808
+2023/6/26,38.25,38.26,38.13,38.16,38.16,0.21%,410461
+2023/6/27,38.26,38.31,37.92,37.97,37.97,-0.50%,693174
+2023/6/28,37.88,37.97,37.76,37.88,37.88,-0.24%,877530
+2023/6/29,37.58,37.96,37.56,37.86,37.86,-0.05%,957336
+2023/6/30,37.96,38.15,37.9,38.09,38.09,0.61%,894142
+2023/7/3,38.16,38.32,38.138,38.15,38.15,0.16%,517675
+2023/7/5,38.33,38.34,38.01,38.01,38.01,-0.37%,1036091
+2023/7/6,37.94,37.98,37.76,37.91,37.91,-0.26%,2194691
+2023/7/7,38.11,38.39,38.11,38.19,38.19,0.74%,601866
+2023/7/10,38.12,38.24,38.1,38.22,38.22,0.08%,1468801
+2023/7/11,38.35,38.395,38.282,38.34,38.34,0.31%,405206
+2023/7/12,38.71,38.88,38.71,38.87,38.87,1.38%,802242
+2023/7/13,38.89,38.93,38.78,38.89,38.89,0.05%,410170
+2023/7/14,38.82,38.93,38.71,38.77,38.77,-0.31%,465644
+2023/7/17,38.69,38.82,38.61,38.8,38.8,0.08%,1429682
+2023/7/18,39.06,39.37,38.97,39.25,39.25,1.16%,979607
+2023/7/19,39.21,39.28,39.095,39.25,39.25,0.00%,684827
+2023/7/20,39.28,39.28,39,39.06,39.06,-0.48%,754520
+2023/7/21,38.91,38.99,38.83,38.95,38.95,-0.28%,703475
+2023/7/24,38.96,39.01,38.76,38.78,38.78,-0.44%,935465
+2023/7/25,38.85,39,38.72,38.97,38.97,0.49%,468414
+2023/7/26,39.04,39.25,38.97,39.19,39.19,0.56%,1604984
+2023/7/27,38.82,38.82,38.548,38.58,38.58,-1.56%,1684316
+2023/7/28,38.78,38.96,38.75,38.88,38.88,0.78%,996699
+2023/7/31,38.99,39.134,38.97,38.98,38.98,0.26%,2912068
+2023/8/1,38.66,38.77,38.515,38.58,38.58,-1.03%,6400468
+2023/8/2,38.61,38.64,38.35,38.4,38.4,-0.47%,3691306
+2023/8/3,38.37,38.466,38.33,38.38,38.38,-0.05%,1165913
+2023/8/4,38.53,38.64,38.448,38.51,38.51,0.34%,1134724
+2023/8/7,38.5,38.506,38.33,38.42,38.42,-0.23%,639460
+2023/8/8,38.19,38.33,38.15,38.19,38.19,-0.60%,963204
+2023/8/9,38.2,38.245,38,38.005,38.005,-0.48%,2546802
+2023/8/10,38.09,38.195,37.96,37.97,37.97,-0.09%,994412
+2023/8/11,37.98,38.11,37.945,37.97,37.97,0.00%,654146
+2023/8/14,37.81,37.955,37.75,37.86,37.86,-0.29%,611853
+2023/8/15,37.78,37.93,37.698,37.75,37.75,-0.29%,917818
+2023/8/16,37.75,37.82,37.53,37.55,37.55,-0.53%,763822
+2023/8/17,37.74,37.74,37.4,37.48,37.48,-0.19%,888352
+2023/8/18,37.59,37.63,37.43,37.49,37.49,0.03%,853332
+2023/8/21,37.6,37.61,37.405,37.58,37.58,0.24%,820442
+2023/8/22,37.58,37.68,37.48,37.64,37.64,0.16%,774424
+2023/8/23,37.92,38.1,37.86,38.03,38.03,1.04%,1490934
+2023/8/24,37.97,38.15,37.93,38.02,38.02,-0.03%,1046678
+2023/8/25,37.97,38.13,37.76,37.97,37.97,-0.13%,1792532
+2023/8/28,37.98,38.21,37.95,38.09,38.09,0.32%,621990
+2023/8/29,38.06,38.46,38.035,38.46,38.46,0.97%,1664152
+2023/8/30,38.61,38.66,38.55,38.56,38.56,0.26%,798256
+2023/8/31,38.55,38.59,38.475,38.48,38.48,-0.21%,857388
+2023/9/1,38.66,38.72,38.39,38.51,38.51,0.08%,960803
+2023/9/5,38.35,38.365,38.2,38.2,38.2,-0.80%,1554992
+2023/9/6,38.14,38.275,38,38.02,38.02,-0.47%,915915
+2023/9/7,38.12,38.14,38.04,38.06,38.06,0.11%,451088
+2023/9/8,38.14,38.28,38.04,38.07,38.07,0.03%,651578
+2023/9/11,38.27,38.29,38.12,38.14,38.14,0.18%,549694
+2023/9/12,37.86,37.995,37.86,37.95,37.95,-0.50%,579756
+2023/9/13,37.96,38.01,37.86,37.86,37.86,-0.24%,704516
+2023/9/14,37.73,37.93,37.715,37.88,37.88,0.05%,729434
+2023/9/15,38.18,38.3,38.13,38.13,38.13,0.66%,642835
+2023/9/18,38.24,38.365,38.15,38.36,38.36,0.60%,496521
+2023/9/19,38.4,38.41,38.285,38.32,38.32,-0.10%,502150
+2023/9/20,38.36,38.64,38.35,38.355,38.355,0.09%,1181400
+2023/9/21,38.04,38.165,38,38.08,38.08,-0.72%,793345
+2023/9/22,38.2,38.27,38.175,38.21,38.21,0.34%,380354
+2023/9/25,38.16,38.215,37.99,38.01,38.01,-0.52%,837208
+2023/9/26,37.81,37.88,37.675,37.69,37.69,-0.84%,1230844
+2023/9/27,37.49,37.49,37.15,37.24,37.24,-1.19%,1441355
+2023/9/28,37.19,37.24,36.855,37.05,37.05,-0.51%,942080
+2023/9/29,37.2,37.22,36.63,36.66,36.66,-1.05%,2891250
+2023/10/2,36.41,36.455,36.255,36.28,36.28,-1.04%,2960315
+2023/10/3,36.17,36.37,36.09,36.17,36.17,-0.30%,2710875
+2023/10/4,36.19,36.22,36.035,36.18,36.18,0.03%,2325854
+2023/10/5,36.08,36.135,35.99,36.11,36.11,-0.19%,1709680
+2023/10/6,36.18,36.4,36.04,36.3,36.3,0.53%,1329506
+2023/10/9,36.62,36.97,36.59,36.97,36.97,1.85%,697557
+2023/10/10,36.81,36.95,36.77,36.91,36.91,-0.16%,985254
+2023/10/11,37.14,37.23,37.06,37.16,37.16,0.68%,956646
+2023/10/12,37.23,37.26,37.055,37.06,37.06,-0.27%,834654
+2023/10/13,37.85,38.3,37.808,38.26,38.26,3.24%,4820009
+2023/10/16,38.04,38.145,37.98,38.06,38.06,-0.52%,963762
+2023/10/17,38.14,38.315,38.07,38.14,38.14,0.21%,2940716
+2023/10/18,38.7,38.93,38.45,38.68,38.68,1.42%,2168883
+2023/10/19,38.72,39.23,38.68,39.17,39.17,1.27%,3812995
+2023/10/20,39.25,39.618,39.16,39.26,39.26,0.23%,2584182
+2023/10/23,39.25,39.26,39.08,39.14,39.14,-0.31%,1427636
+2023/10/24,38.95,39.225,38.865,39.12,39.12,-0.05%,851772
+2023/10/25,39.24,39.42,38.945,39.29,39.29,0.43%,1928454
+2023/10/26,39.22,39.46,39.12,39.36,39.36,0.18%,1077228
+2023/10/27,39.32,39.86,39.25,39.81,39.81,1.14%,2029151
+2023/10/30,39.7,39.71,39.52,39.58,39.58,-0.58%,1866014
+2023/10/31,39.6,39.83,39.255,39.37,39.37,-0.53%,3195203
+2023/11/1,39.35,39.59,39.079,39.24,39.24,-0.33%,4177632
+2023/11/2,39.4,39.42,39.26,39.39,39.39,0.38%,1471980
+2023/11/3,39.47,39.675,39.44,39.52,39.52,0.33%,1264356
+2023/11/6,39.38,39.41,39.22,39.22,39.22,-0.76%,1129193
+2023/11/7,39,39.076,38.89,39.05,39.05,-0.43%,778731
+2023/11/8,38.93,38.942,38.63,38.67,38.67,-0.97%,906845
+2023/11/9,38.72,38.99,38.7,38.83,38.83,0.41%,1522885
+2023/11/10,38.63,38.63,38.34,38.4,38.4,-1.11%,749265
+2023/11/13,38.37,38.66,38.32,38.61,38.61,0.55%,1303275
+2023/11/14,38.87,39.09,38.86,38.96,38.96,0.91%,1186273
+2023/11/15,38.95,38.97,38.79,38.87,38.87,-0.23%,2969577
+2023/11/16,39.11,39.43,39.11,39.3,39.3,1.11%,1500539
+2023/11/17,39.36,39.39,39.25,39.3,39.3,0.00%,886112
+2023/11/20,39.01,39.255,38.99,39.22,39.22,-0.20%,1658454
+2023/11/21,39.69,39.82,39.6,39.65,39.65,1.10%,1775693
+2023/11/22,39.69,39.73,39.425,39.48,39.48,-0.43%,772717
+2023/11/24,39.7,39.74,39.62,39.7,39.7,0.56%,666290
+2023/11/27,39.91,39.97,39.785,39.97,39.97,0.68%,1771212
+2023/11/28,40.2,40.523,40.12,40.48,40.48,1.28%,2764408
+2023/11/29,40.48,40.65,40.45,40.56,40.56,0.20%,1974747
+2023/11/30,40.43,40.48,40.29,40.38,40.38,-0.44%,2054144
+2023/12/1,40.39,41.17,40.38,41.07,41.07,1.71%,4054486
+2023/12/4,40.58,40.735,40.07,40.19,40.19,-2.14%,5997590
+2023/12/5,40.14,40.19,39.87,40.05,40.05,-0.35%,2172612
+2023/12/6,40.31,40.324,40.12,40.21,40.21,0.40%,4363482
+2023/12/7,40.32,40.35,40.07,40.25,40.25,0.10%,2253128
+2023/12/8,39.78,39.96,39.56,39.73,39.73,-1.29%,3103215
+2023/12/11,39.49,39.49,39.19,39.29,39.29,-1.11%,2271417
+2023/12/12,39.34,39.36,39.22,39.27,39.27,-0.05%,2484468
+2023/12/13,39.33,40.155,39.25,40.14,40.14,2.22%,4112044
+2023/12/14,40.41,40.62,40.25,40.4,40.4,0.65%,2554868
+2023/12/15,40.35,40.43,39.975,40.02,40.02,-0.94%,2608814
+2023/12/18,40.13,40.33,40.08,40.2,40.2,0.45%,1680206
+2023/12/19,40.28,40.595,40.27,40.48,40.48,0.70%,2184245
+2023/12/20,40.38,40.43,40.25,40.26,40.26,-0.54%,1899314
+2023/12/21,40.5,40.58,40.39,40.55,40.55,0.72%,2636929
+2023/12/22,41,41.06,40.68,40.71,40.71,0.39%,1946865
+2023/12/26,40.87,41.03,40.75,41.03,41.03,0.79%,1468589
+2023/12/27,41.04,41.34,41,41.23,41.23,0.49%,2604257
+2023/12/28,41.17,41.28,40.97,40.99,40.99,-0.58%,2296485
+2023/12/29,40.87,41.01,40.84,40.91,40.91,-0.20%,2356978
+2024/1/2,40.98,41.07,40.77,40.81,40.81,-0.24%,2837928
+2024/1/3,40.41,40.635,40.27,40.47,40.47,-0.83%,5080054
+2024/1/4,40.47,40.61,40.39,40.52,40.52,0.12%,1779258
+2024/1/5,40.6,40.93,40.47,40.52,40.52,0.00%,4139176
+2024/1/8,40.06,40.391,40.05,40.2,40.2,-0.79%,2386714
+2024/1/9,40.39,40.41,40.184,40.23,40.23,0.07%,2001894
+2024/1/10,40.27,40.33,40.07,40.12,40.12,-0.27%,1871024
+2024/1/11,40.24,40.35,39.93,40.21,40.21,0.22%,4292127
+2024/1/12,40.82,40.9,40.49,40.61,40.61,0.99%,2124325
+2024/1/16,40.48,40.5,40.14,40.22,40.22,-0.96%,2981298
+2024/1/17,40.1,40.12,39.702,39.79,39.79,-1.07%,1901520
+2024/1/18,39.88,40.115,39.88,40.1,40.1,0.78%,1778363
+2024/1/19,40.31,40.31,40.13,40.23,40.23,0.32%,2317049
+2024/1/22,40.08,40.19,39.995,40.08,40.08,-0.37%,1745121
+2024/1/23,40.13,40.27,40.09,40.22,40.22,0.35%,1435661
+2024/1/24,40.33,40.33,39.89,39.9,39.9,-0.80%,3592821
+2024/1/25,40.1,40.16,39.92,40.07,40.07,0.43%,3819678
+2024/1/26,40.09,40.11,39.984,40.04,40.04,-0.07%,2663500
+2024/1/29,40.31,40.365,40.075,40.32,40.32,0.70%,2473814
+2024/1/30,40.61,40.62,40.24,40.37,40.37,0.12%,2739009
+2024/1/31,40.54,40.775,40.275,40.34,40.34,-0.07%,6192650
+2024/2/1,40.61,40.96,40.47,40.75,40.75,1.02%,4889701
+2024/2/2,40.26,40.435,40.22,40.37,40.37,-0.93%,2951333
+2024/2/5,40.01,40.21,39.97,40.16,40.16,-0.52%,2675652
+2024/2/6,40.24,40.43,40.2,40.38,40.38,0.55%,2561875
+2024/2/7,40.36,40.54,40.31,40.34,40.34,-0.10%,5428336
+2024/2/8,40.23,40.36,40.21,40.32,40.32,-0.05%,3091971
+2024/2/9,40.15,40.2,40.06,40.15,40.15,-0.42%,1866221
+2024/2/12,39.96,40.1,39.9,40.06,40.06,-0.22%,1683798
+2024/2/13,39.7,39.7,39.46,39.51,39.51,-1.37%,2368439
+2024/2/14,39.45,39.58,39.345,39.49,39.49,-0.05%,2559721
+2024/2/15,39.73,39.82,39.63,39.75,39.75,0.66%,2010046
+2024/2/16,39.61,39.97,39.575,39.9,39.9,0.38%,2348976
+2024/2/20,40.24,40.255,40.12,40.15,40.15,0.63%,1544386
+2024/2/21,40.24,40.26,40.06,40.15,40.15,0.00%,2851980
+2024/2/22,40.16,40.18,40.055,40.14,40.14,-0.02%,3207052
+2024/2/23,40.17,40.5,40.14,40.38,40.38,0.60%,2330336
+2024/2/26,40.22,40.335,40.16,40.31,40.31,-0.17%,2048106
+2024/2/27,40.38,40.4,40.23,40.25,40.25,-0.15%,1881241
+2024/2/28,40.34,40.365,40.27,40.34,40.34,0.22%,990362
+2024/2/29,40.62,40.665,40.52,40.54,40.54,0.50%,5567846
+2024/3/1,40.75,41.41,40.55,41.3,41.3,1.87%,4264654
+2024/3/4,41.58,42.04,41.52,41.96,41.96,1.60%,3680761
+2024/3/5,42.27,42.43,42.11,42.22,42.22,0.62%,4511386
+2024/3/6,42.43,42.67,42.28,42.56,42.56,0.81%,4799894
+2024/3/7,42.74,42.85,42.59,42.82,42.82,0.61%,2560290
+2024/3/8,43.01,43.53,42.93,43.18,43.18,0.84%,3868254
+2024/3/11,43.2,43.34,43.15,43.26,43.26,0.19%,2187821
+2024/3/12,42.93,42.96,42.65,42.79,42.79,-1.09%,2332045
+2024/3/13,42.92,43.22,42.9,43.07,43.07,0.65%,1736560
+2024/3/14,42.91,42.93,42.69,42.9,42.9,-0.39%,1923657
+2024/3/15,42.82,42.95,42.73,42.77,42.77,-0.30%,1496615
+2024/3/18,42.77,42.86,42.725,42.84,42.84,0.16%,1440638
+2024/3/19,42.76,42.8,42.605,42.79,42.79,-0.12%,1945855
+2024/3/20,42.66,43.4,42.64,43.28,43.28,1.15%,3658417
+2024/3/21,43.667,43.67,42.96,43.26,43.26,-0.05%,3357489
+2024/3/22,43.13,43.23,42.77,42.91,42.91,-0.81%,3580258
+2024/3/25,43.08,43.25,43.04,43.04,43.04,0.30%,917505
+2024/3/26,43.41,43.43,43.065,43.18,43.18,0.33%,1889480
+2024/3/27,43.34,43.52,43.33,43.5,43.5,0.74%,2168032
+2024/3/28,43.81,44.12,43.67,44.05,44.05,1.26%,2497445
+2024/4/1,44.69,44.7,44.19,44.52,44.52,1.07%,5097456
+2024/4/2,44.79,45.2,44.63,45.16,45.16,1.44%,6351464
+2024/4/3,45.11,45.588,45.05,45.57,45.57,0.91%,12920600
+2024/4/4,45.4,45.71,45.2,45.31,45.31,-0.57%,4717147
+2024/4/5,45.51,46.2,45.45,46.06,46.06,1.66%,2095702
+2024/4/8,46.24,46.435,45.97,46.37,46.37,0.67%,2538049
+2024/4/9,46.64,46.87,46.36,46.61,46.61,0.52%,10932275
+2024/4/10,46.14,46.64,45.985,46.18,46.18,-0.92%,8826604
+2024/4/11,46.45,47.087,46.24,47.06,47.06,1.91%,5298330
+2024/4/12,47.53,48.21,46.27,46.45,46.45,-1.30%,12500929
+2024/4/15,46.68,47.34,46.08,47.31,47.31,1.85%,8020458
+2024/4/16,47.17,47.55,46.86,47.39,47.39,0.17%,9403679
+2024/4/17,47.34,47.5,46.81,47.05,47.05,-0.72%,5723380
+2024/4/18,47.4,47.43,46.98,47.19,47.19,0.30%,3699944
+2024/4/19,47.24,47.63,47.145,47.35,47.35,0.34%,4532767
+2024/4/22,46.35,46.47,46.09,46.17,46.17,-2.49%,12512748
+2024/4/23,45.84,46.23,45.81,46.04,46.04,-0.28%,6981376
+2024/4/24,45.99,46.342,45.92,45.99,45.99,-0.11%,3083512
+2024/4/25,45.94,46.49,45.915,46.25,46.25,0.57%,5208502
+2024/4/26,46.44,46.5,46.177,46.38,46.38,0.28%,4424413
+2024/4/29,46.29,46.53,46.11,46.3,46.3,-0.17%,3257838
+2024/4/30,45.72,45.87,45.39,45.4,45.4,-1.94%,4408259
+2024/5/1,45.63,46.163,45.515,45.8,45.8,0.88%,12203200
+2024/5/2,45.41,45.78,45.3,45.66,45.66,-0.31%,5434554
+2024/5/3,45.62,45.68,45.13,45.62,45.62,-0.09%,7635253
+2024/5/6,46.09,46.25,45.96,46.09,46.09,1.03%,3321004
+2024/5/7,45.95,46.04,45.825,45.89,45.89,-0.43%,1808028
+2024/5/8,45.76,46.01,45.745,45.77,45.77,-0.26%,2526313
+2024/5/9,45.96,46.48,45.949,46.47,46.47,1.53%,2864017
+2024/5/10,46.97,47.05,46.73,46.86,46.86,0.84%,3310685
+2024/5/13,46.51,46.555,46.235,46.35,46.35,-1.09%,2728496
+2024/5/14,46.56,46.78,46.5,46.72,46.72,0.80%,2839601
+2024/5/15,46.94,47.391,46.63,47.32,47.32,1.28%,4445895
+2024/5/16,47.16,47.26,47.01,47.16,47.16,-0.34%,5186358
+2024/5/17,47.6,47.966,47.5,47.92,47.92,1.61%,6522318
+2024/5/20,47.955,48.325,47.79,48.11,48.11,0.40%,4516138
+2024/5/21,48.15,48.25,47.93,48.04,48.04,-0.15%,2741134
+2024/5/22,47.8,47.83,47.088,47.16,47.16,-1.83%,5801228
+2024/5/23,46.88,46.97,46.21,46.22,46.22,-1.99%,5040194
+2024/5/24,46.49,46.54,46.225,46.28,46.28,0.13%,1993916
+2024/5/28,46.8,46.83,46.545,46.74,46.74,0.99%,3234608
+2024/5/29,46.49,46.52,46.31,46.31,46.31,-0.92%,3197181
+2024/5/30,46.44,46.6,46.37,46.41,46.41,0.22%,2475086
+2024/5/31,46.67,46.7,46,46.13,46.13,-0.60%,3897425
+2024/6/3,46.26,46.672,46.199,46.53,46.53,0.87%,3088264
+2024/6/4,46.34,46.34,45.9,46.12,46.12,-0.88%,3536695
+2024/6/5,46.42,46.73,46.269,46.67,46.67,1.19%,3476270
+2024/6/6,46.79,47.13,46.74,47.02,47.02,0.75%,3296126
+2024/6/7,46.1,46.11,45.345,45.36,45.36,-3.53%,6490855
+2024/6/10,45.67,45.861,45.6,45.77,45.77,0.90%,2130638
+2024/6/11,45.85,45.94,45.7,45.89,45.89,0.26%,2076153
+2024/6/12,46.39,46.41,45.9,46.02,46.02,0.28%,4373552
+2024/6/13,45.94,46.06,45.5,45.64,45.64,-0.83%,2944621
+2024/6/14,46.14,46.296,46.065,46.24,46.24,1.31%,2055591
+2024/6/17,46.05,46.131,45.78,45.98,45.98,-0.56%,1575593
+2024/6/18,45.95,46.25,45.87,46.18,46.18,0.43%,2229165
+2024/6/20,46.35,46.87,46.32,46.75,46.75,1.23%,2842174
+2024/6/21,46.69,46.695,45.925,46.02,46.02,-1.56%,3165494
+2024/6/24,46.19,46.28,46.122,46.22,46.22,0.43%,1298113
+2024/6/25,46.07,46.15,45.89,45.98,45.98,-0.52%,1594293
+2024/6/26,45.53,45.67,45.47,45.58,45.58,-0.87%,2944435
+2024/6/27,46.01,46.19,45.97,46.08,46.08,1.10%,1654657
+2024/6/28,46.22,46.25,46.03,46.09,46.09,0.02%,1678433
+2024/7/1,46.14,46.265,45.97,46.21,46.21,0.26%,1808890
+2024/7/2,46.15,46.31,46,46.2,46.2,-0.02%,2177087
+2024/7/3,46.58,46.88,46.58,46.73,46.73,1.15%,1722817
+2024/7/5,47.07,47.43,47.069,47.34,47.34,1.31%,2417035
+2024/7/8,47.08,47.161,46.605,46.77,46.77,-1.20%,2704674
+2024/7/9,46.86,47,46.57,46.85,46.85,0.17%,3028603
+2024/7/10,47.19,47.301,46.979,47.01,47.01,0.34%,2639776
+2024/7/11,47.72,48.04,47.48,47.85,47.85,1.79%,2803417
+2024/7/12,47.6,47.93,47.56,47.83,47.83,-0.04%,1271236
+2024/7/15,47.88,48.35,47.8,47.98,47.98,0.31%,1888460
+2024/7/16,48.33,48.94,48.29,48.94,48.94,2.00%,2483263
+2024/7/17,49.04,49.22,48.6,48.71,48.71,-0.47%,3301834
+2024/7/18,48.81,48.937,48.355,48.41,48.41,-0.62%,2704051
+2024/7/19,47.49,47.73,47.465,47.55,47.55,-1.78%,1826226
+2024/7/22,47.49,47.57,47.25,47.55,47.55,0.00%,1884015
+2024/7/23,47.66,47.745,47.56,47.71,47.71,0.34%,995442
+2024/7/24,47.91,48.205,47.54,47.54,47.54,-0.36%,2813535
+2024/7/25,46.95,47,46.629,46.81,46.81,-1.54%,2861668
+2024/7/26,47.16,47.38,47.11,47.3,47.3,1.05%,2057168
+2024/7/29,47.44,47.48,46.965,47.24,47.24,-0.13%,2786017
+2024/7/30,47.47,47.79,47.24,47.71,47.71,0.99%,3585129
+2024/7/31,47.97,48.58,47.947,48.57,48.57,1.80%,3027450
+2024/8/1,48.62,48.78,48.25,48.4,48.4,-0.35%,4905979
+2024/8/2,48.88,49.04,47.78,48.32,48.32,-0.17%,7958687
+2024/8/5,47.3,47.82,47.219,47.72,47.72,-1.24%,8821107
+2024/8/6,47.49,47.62,47.2,47.33,47.33,-0.82%,4123248
+2024/8/7,47.59,47.66,47.245,47.29,47.29,-0.08%,2840607
+2024/8/8,47.76,48.08,47.71,48.03,48.03,1.56%,4166779
+2024/8/9,48.19,48.298,47.99,48.15,48.15,0.25%,2977816
+2024/8/12,48.49,49,48.45,48.96,48.96,1.68%,3365866
+2024/8/13,48.91,49.07,48.79,48.9,48.9,-0.12%,3699337
+2024/8/14,48.58,48.77,48.315,48.49,48.49,-0.84%,4813595
+2024/8/15,48.56,48.775,48.26,48.65,48.65,0.33%,5213763
+2024/8/16,49.31,49.725,49.105,49.71,49.71,2.18%,4568424
+2024/8/19,49.35,49.71,49.26,49.66,49.66,-0.10%,4663259
+2024/8/20,50.12,50.18,49.57,49.84,49.84,0.36%,11265928
+2024/8/21,49.67,49.93,49.43,49.78,49.78,-0.12%,3781534
+2024/8/22,49.39,49.39,48.947,49.2,49.2,-1.17%,4211075
+2024/8/23,49.55,49.9,49.43,49.76,49.76,1.14%,4020264
+2024/8/26,50.06,50.07,49.77,49.9,49.9,0.28%,2331675
+2024/8/27,49.68,50.06,49.66,50.04,50.04,0.28%,2307658
+2024/8/28,49.75,49.75,49.48,49.7,49.7,-0.68%,1952785
+2024/8/29,49.74,50.1,49.73,49.95,49.95,0.50%,2385763
+2024/8/30,49.85,49.93,49.44,49.59,49.59,-0.72%,3244791
+2024/9/3,49.41,49.43,49.01,49.38,49.38,-0.42%,3058125
+2024/9/4,49.28,49.545,49.19,49.42,49.42,0.08%,2619221
+2024/9/5,49.89,49.94,49.61,49.83,49.83,0.83%,2620968
+2024/9/6,49.71,49.9,49.24,49.47,49.47,-0.72%,6719075
+2024/9/9,49.6,49.67,49.41,49.65,49.65,0.36%,2408041
+2024/9/10,49.83,49.91,49.56,49.88,49.88,0.46%,2431208
+2024/9/11,49.7,49.94,49.555,49.8,49.8,-0.16%,2944541
+2024/9/12,50.32,50.7,50.28,50.69,50.69,1.79%,3759896
+2024/9/13,51.07,51.25,50.99,51.19,51.19,0.99%,2755806
+2024/9/16,51.21,51.31,51.057,51.18,51.18,-0.02%,1791594
+2024/9/17,51.07,51.18,50.746,50.9,50.9,-0.55%,2572443
+2024/9/18,51.09,51.53,50.48,50.52,50.52,-0.75%,9977961
+2024/9/19,51.09,51.37,50.91,51.29,51.29,1.52%,3168364
+2024/9/20,51.72,52.035,51.58,51.94,51.94,1.27%,3898853
+2024/9/23,52.12,52.215,52.025,52.05,52.05,0.21%,3396217
+2024/9/24,52.18,52.8,52.15,52.77,52.77,1.38%,3448800
+2024/9/25,52.81,52.85,52.505,52.71,52.71,-0.11%,7474853
+2024/9/26,52.86,53.05,52.6,52.97,52.97,0.49%,4478711
+2024/9/27,52.84,52.92,52.375,52.56,52.56,-0.77%,4529675
+2024/9/30,52.34,52.348,52.02,52.13,52.13,-0.82%,3661356
+2024/10/1,52.6,52.97,52.56,52.69,52.69,1.07%,14280903
+2024/10/2,52.68,52.775,52.34,52.68,52.68,-0.02%,2447572
+2024/10/3,52.49,52.748,52.26,52.65,52.65,-0.06%,3702411
+2024/10/4,52.55,52.91,52.35,52.54,52.54,-0.21%,3306816
+2024/10/7,52.46,52.51,52.3,52.38,52.38,-0.30%,1967444
+2024/10/8,52.29,52.34,51.615,51.98,51.98,-0.76%,5953206
+2024/10/9,51.72,51.87,51.615,51.7,51.7,-0.54%,2162068
+2024/10/10,51.86,52.12,51.81,52.09,52.09,0.75%,2847060
+2024/10/11,52.46,52.74,52.44,52.63,52.63,1.04%,2183601
+2024/10/14,52.58,52.73,52.399,52.57,52.57,-0.11%,1581964
+2024/10/15,52.54,52.89,52.45,52.76,52.76,0.36%,3765632
+2024/10/16,53.13,53.21,52.85,53.01,53.01,0.47%,2213858
+2024/10/17,53.15,53.43,53.115,53.34,53.34,0.62%,2209849
+2024/10/18,53.64,53.925,53.61,53.9,53.9,1.05%,1495997
+2024/10/21,54.22,54.305,53.785,53.9,53.9,0.00%,3210676
+2024/10/22,54.29,54.475,54.165,54.47,54.47,1.06%,3664385
+2024/10/23,54.3,54.31,53.675,53.82,53.82,-1.19%,2731959
+2024/10/24,54.34,54.345,53.93,54.21,54.21,0.72%,2276785
+2024/10/25,54.07,54.387,54.01,54.35,54.35,0.26%,2218055
+2024/10/28,54.28,54.41,54.26,54.35,54.35,0.00%,2228200
+2024/10/29,54.59,54.98,54.54,54.94,54.94,1.09%,8097483
+2024/10/30,55.09,55.289,54.9,55.23,55.23,0.53%,3204800
+2024/10/31,54.83,54.83,54.11,54.39,54.39,-1.52%,3920684
+2024/11/1,54.57,54.68,54.155,54.17,54.17,-0.40%,2787007
+2024/11/4,54.34,54.405,54.129,54.24,54.24,0.13%,1668934
+2024/11/5,54.45,54.49,54.155,54.36,54.36,0.22%,1740170
+2024/11/6,52.69,53.065,52.55,52.71,52.71,-3.04%,5955420
+2024/11/7,53.27,53.68,53.23,53.57,53.57,1.63%,3779999
+2024/11/8,53.44,53.5,53.16,53.21,53.21,-0.67%,4789182
+2024/11/11,52.07,52.07,51.725,51.96,51.96,-2.35%,4183956
+2024/11/12,51.77,51.85,51.371,51.52,51.52,-0.85%,3809787
+2024/11/13,51.79,51.81,50.98,51,51,-1.01%,7062726
+2024/11/14,50.77,51.056,50.67,50.85,50.85,-0.29%,3451986
+2024/11/15,50.98,51.03,50.705,50.76,50.76,-0.18%,2981996
+2024/11/18,51.59,51.81,51.59,51.72,51.72,1.89%,2103573
+2024/11/19,52.09,52.205,51.935,52.18,52.18,0.89%,1877470
+2024/11/20,52.31,52.615,52.25,52.49,52.49,0.59%,2283253
+2024/11/21,52.85,52.961,52.71,52.93,52.93,0.84%,2368636
+2024/11/22,53.26,53.726,53.19,53.62,53.62,1.30%,1980762
+2024/11/25,52.43,52.44,51.82,52.04,52.04,-2.95%,4079212
+2024/11/26,52.08,52.165,51.84,52.14,52.14,0.19%,2669953
+2024/11/27,52.55,52.615,52.185,52.24,52.24,0.19%,8170511
+2024/11/29,52.63,52.75,52.52,52.7,52.7,0.88%,895641
+2024/12/2,52.47,52.49,52.18,52.25,52.25,-0.85%,2474018
+2024/12/3,52.56,52.61,52.22,52.34,52.34,0.17%,1777289
+2024/12/4,52.56,52.65,52.45,52.5,52.5,0.31%,3473816
+2024/12/5,52.41,52.445,51.97,52.13,52.13,-0.70%,2177369
+2024/12/6,52.11,52.331,52.02,52.15,52.15,0.04%,1583709
+2024/12/9,52.86,53.035,52.635,52.66,52.66,0.98%,1766926
+2024/12/10,53.2,53.405,53.19,53.34,53.34,1.29%,1546435
+2024/12/11,53.52,53.92,53.43,53.85,53.85,0.96%,4654309
+2024/12/12,53.19,53.27,52.98,53.1,53.1,-1.39%,3218613
+2024/12/13,52.73,52.78,52.43,52.46,52.46,-1.21%,2516682
+2024/12/16,52.66,52.69,52.48,52.56,52.56,0.19%,1349876
+2024/12/17,52.34,52.49,52.2,52.37,52.37,-0.36%,1679794
+2024/12/18,52.29,52.307,51.26,51.37,51.37,-1.91%,4461760
+2024/12/19,51.42,51.52,51.245,51.44,51.44,0.14%,1718718
+2024/12/20,51.82,52.14,51.765,51.98,51.98,1.05%,3914107
+2024/12/23,51.85,51.885,51.66,51.73,51.73,-0.48%,1709720
+2024/12/24,51.83,51.872,51.69,51.84,51.84,0.21%,877793
+2024/12/26,52.03,52.28,51.985,52.19,52.19,0.68%,892554
+2024/12/27,51.83,51.93,51.74,51.81,51.81,-0.73%,1330452
+2024/12/30,51.77,51.77,51.43,51.65,51.65,-0.31%,1483393
+2024/12/31,51.74,52.05,51.74,51.99,51.99,0.66%,954872
+2025/1/2,52.42,52.7,52.4,52.69,52.69,1.35%,2248421
+2025/1/3,52.49,52.55,52.24,52.28,52.28,-0.78%,1701455
+2025/1/6,52.01,52.33,51.96,52.19,52.19,-0.17%,2290338
+2025/1/7,52.72,52.76,52.34,52.5,52.5,0.59%,2336262
+2025/1/8,52.76,52.905,52.49,52.78,52.78,0.53%,2417626
+2025/1/10,53.28,53.7,53.14,53.7,53.7,1.74%,4514252
+2025/1/13,52.87,52.98,52.632,52.73,52.73,-1.81%,2601062
+2025/1/14,52.73,53.03,52.71,53.03,53.03,0.57%,1893164
+2025/1/15,53.3,53.43,53.03,53.43,53.43,0.75%,2597970
+2025/1/16,53.79,53.97,53.724,53.79,53.79,0.67%,3502715
+2025/1/17,53.63,53.84,53.49,53.53,53.53,-0.48%,2019159
+2025/1/21,54.09,54.4,54.07,54.34,54.34,1.51%,2078005
+2025/1/22,54.6,54.69,54.49,54.62,54.62,0.52%,1341527
+2025/1/23,54.36,54.655,54.28,54.55,54.55,-0.13%,1781751
+2025/1/24,54.97,55.19,54.885,54.91,54.91,0.66%,1472862
+2025/1/27,54.5,54.58,54.1,54.32,54.32,-1.07%,2079177
+2025/1/28,54.56,54.78,54.51,54.77,54.77,0.83%,3683367
+2025/1/29,54.64,54.695,54.376,54.58,54.58,-0.35%,3102838
+2025/1/30,55.19,55.44,55.06,55.39,55.39,1.48%,3211476
+2025/1/31,55.64,55.81,55.36,55.48,55.48,0.16%,4873792
+2025/2/3,55.77,56.08,55.72,55.81,55.81,0.59%,6410992
+2025/2/4,56.22,56.37,56.13,56.36,56.36,0.99%,2813132
+2025/2/5,56.77,57.119,56.675,56.73,56.73,0.66%,3200259
+2025/2/6,56.62,56.62,56.145,56.57,56.57,-0.28%,2549068
+2025/2/7,56.94,57.19,56.536,56.69,56.69,0.21%,2577231
+2025/2/10,57.54,57.685,57.39,57.61,57.61,1.62%,2340882
+2025/2/11,57.49,57.62,57.28,57.41,57.41,-0.35%,2024462
+2025/2/12,57.37,57.64,57.18,57.48,57.48,0.12%,2161215
+2025/2/13,57.62,58.03,57.56,58.03,58.03,0.96%,2746128
+2025/2/14,58,58.01,57,57.17,57.17,-1.48%,3176691
+2025/2/18,57.91,58.18,57.89,58.12,58.12,1.66%,2330334
+2025/2/19,58.13,58.25,57.82,58.16,58.16,0.07%,2169195
+2025/2/20,58.02,58.37,58.02,58.19,58.19,0.05%,1987424
+2025/2/21,58.15,58.3,57.89,58.14,58.14,-0.09%,1889015
+2025/2/24,58.28,58.47,58.06,58.46,58.46,0.55%,3279956
+2025/2/25,58.31,58.335,57.22,57.69,57.69,-1.32%,3408430
+2025/2/26,57.37,57.785,57.27,57.78,57.78,0.16%,2048379
+2025/2/27,57.22,57.26,56.79,56.91,56.91,-1.51%,4981721
+2025/2/28,56.4,56.57,56.105,56.54,56.54,-0.65%,4732724
+2025/3/3,56.94,57.316,56.935,57.27,57.27,1.29%,3069962
+2025/3/4,57.79,57.86,57.46,57.79,57.79,0.91%,5366948
+2025/3/5,57.55,58.04,57.54,57.9,57.9,0.19%,4096486
+2025/3/6,57.61,57.88,57.6,57.62,57.62,-0.48%,1808607
+2025/3/7,57.8,58.05,57.49,57.65,57.65,0.05%,2557935
+2025/3/10,57.49,57.66,57.05,57.17,57.17,-0.83%,3824490
+2025/3/11,57.66,57.89,57.658,57.82,57.82,1.14%,4621142
+2025/3/12,57.67,58.25,57.645,58.07,58.07,0.43%,3351372
+2025/3/13,58.34,59.13,58.33,59.08,59.08,1.74%,4105799
+2025/3/14,59.35,59.35,59.01,59.12,59.12,0.07%,4954151
+2025/3/17,59.18,59.45,59.157,59.44,59.44,0.54%,2056418
+2025/3/18,60.13,60.19,59.92,60.17,60.17,1.23%,3817184
+2025/3/19,60.11,60.45,59.94,60.4,60.4,0.38%,4118279
+2025/3/20,60.04,60.335,60.015,60.31,60.31,-0.15%,3967039
+2025/3/21,60.015,60.03,59.42,59.83,59.83,-0.80%,4358666
+2025/3/24,59.92,59.942,59.47,59.55,59.55,-0.47%,1738624
+2025/3/25,59.9,60.135,59.775,59.83,59.83,0.47%,2456536
+2025/3/26,59.93,59.93,59.68,59.78,59.78,-0.08%,1824894
+2025/3/27,60.3,60.59,60.07,60.56,60.56,1.30%,2319508
+2025/3/28,60.96,61.14,60.76,61.03,61.03,0.78%,2332104
+2025/3/31,61.77,61.95,61.395,61.89,61.89,1.41%,5109327
+2025/4/1,62.07,62.11,61.42,61.79,61.79,-0.16%,8674431
+2025/4/2,61.92,62.085,61.74,61.87,61.87,0.13%,3720285
+2025/4/3,60.7,62.085,60.67,61.54,61.54,-0.53%,7017317
+2025/4/4,60.93,61.02,59.73,60.15,60.15,-2.26%,10127577
+2025/4/7,59.89,60.17,58.555,58.96,58.96,-1.98%,8832226
+2025/4/8,59.6,59.785,58.92,59.11,59.11,0.25%,5997228
+2025/4/9,60.63,61.39,60.38,61.26,61.26,3.64%,9437614
+2025/4/10,62.05,62.91,61.712,62.8,62.8,2.51%,7930522
+2025/4/11,64,64.28,63.76,64.01,64.01,1.93%,9028790
+2025/4/14,63.5,63.71,63.28,63.63,63.63,-0.59%,3745154
+2025/4/15,63.81,64.02,63.615,64,64,0.58%,3367054

PanelTS/ETF/HARD.csv

@@ -0,0 +1,514 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/3/29,25.01,25.06,24.965,24.965,23.505,-0.20%,6024
+2023/3/30,24.97,25.069,24.931,25.036,23.573,0.28%,3409
+2023/3/31,25,25,24.9,24.915,23.458,-0.48%,3610
+2023/4/3,24.945,24.945,24.89,24.925,23.468,0.04%,4406
+2023/4/4,25.01,25.59,24.982,25.045,23.581,0.48%,5943
+2023/4/5,25.28,25.29,25.085,25.085,23.618,0.16%,1415
+2023/4/6,25.09,25.149,25.05,25.123,23.654,0.15%,2524
+2023/4/10,25.059,25.059,25.03,25.03,23.567,-0.37%,113
+2023/4/11,25.148,25.189,25.148,25.17,23.698,0.56%,678
+2023/4/12,25.37,25.38,25.334,25.334,23.853,0.65%,530
+2023/4/13,25.45,25.45,25.45,25.45,23.962,0.46%,15116
+2023/4/14,25.397,25.397,25.195,25.195,23.722,-1.00%,1800
+2023/4/17,25,25,24.83,24.83,23.378,-1.45%,831
+2023/4/18,24.772,24.791,24.725,24.725,23.279,-0.42%,2629
+2023/4/19,24.72,24.9,24.661,24.9,23.444,0.71%,1853
+2023/4/20,24.73,24.73,24.702,24.73,23.284,-0.68%,2276
+2023/4/21,24.89,25.03,24.89,25.03,23.567,1.21%,427
+2023/4/24,25.03,25.03,25.03,25.03,23.567,0.00%,297
+2023/4/25,25.07,25.07,25.055,25.055,23.59,0.10%,671
+2023/4/26,25.07,25.071,25.07,25.071,23.605,0.06%,568
+2023/4/27,25.23,25.255,25.21,25.255,23.778,0.73%,404
+2023/4/28,25.272,25.272,25.18,25.205,23.731,-0.20%,1228
+2023/5/1,25.2,25.22,25.15,25.175,23.703,-0.12%,513
+2023/5/2,25.22,25.57,25.22,25.53,24.037,1.41%,1059
+2023/5/3,25.54,25.55,25.35,25.415,23.929,-0.45%,2019
+2023/5/4,25.47,25.47,25.31,25.431,23.944,0.06%,1268
+2023/5/5,25.04,25.04,24.99,25.019,23.556,-1.62%,2606
+2023/5/8,24.87,25.04,24.87,25.004,23.542,-0.06%,4199
+2023/5/9,25.16,25.16,25.16,25.16,23.689,0.62%,308
+2023/5/10,25.24,25.24,25.17,25.17,23.698,0.04%,614
+2023/5/11,25.208,25.208,25.208,25.208,23.735,0.15%,411
+2023/5/12,25.208,25.22,25.208,25.22,23.746,0.05%,363
+2023/5/15,25,25.06,25,25.015,23.553,-0.81%,12823
+2023/5/16,25.466,25.466,25.466,25.466,23.977,1.80%,206
+2023/5/17,25.525,25.81,25.525,25.771,24.264,1.20%,351
+2023/5/18,25.77,25.83,25.76,25.8,24.292,0.11%,6974
+2023/5/19,25.67,25.98,25.64,25.98,24.461,0.70%,12446
+2023/5/22,25.76,25.81,25.75,25.81,24.301,-0.65%,641
+2023/5/23,25.83,25.83,25.79,25.795,24.287,-0.06%,1628
+2023/5/24,25.88,25.92,25.87,25.92,24.405,0.48%,1984
+2023/5/25,25.771,25.86,25.771,25.805,24.296,-0.44%,51238
+2023/5/26,25.78,25.79,25.709,25.74,24.235,-0.25%,867
+2023/5/30,25.82,25.82,25.795,25.795,24.287,0.21%,897
+2023/5/31,25.746,25.746,25.655,25.655,24.155,-0.54%,427
+2023/6/1,25.505,25.505,25.505,25.505,24.014,-0.58%,83
+2023/6/2,25.547,25.547,25.547,25.547,24.053,0.16%,124
+2023/6/5,25.63,26.17,25.535,25.535,24.042,-0.05%,2426
+2023/6/6,25.489,25.489,25.455,25.455,23.967,-0.31%,377
+2023/6/7,25.431,25.49,25.421,25.49,24,0.14%,4281
+2023/6/8,25.483,25.483,25.46,25.46,23.972,-0.12%,373
+2023/6/9,25.475,25.51,25.41,25.41,23.924,-0.20%,4290
+2023/6/12,25.39,25.39,25.25,25.285,23.807,-0.49%,7119
+2023/6/13,25.31,25.36,25.31,25.33,23.849,0.18%,2672
+2023/6/14,25.38,25.4,25.34,25.36,23.878,0.12%,3077
+2023/6/15,25.38,25.38,25.294,25.31,23.83,-0.20%,3033
+2023/6/16,25.271,25.33,25.27,25.323,23.843,0.05%,10883
+2023/6/20,25.25,25.3,25.2,25.284,23.806,-0.15%,6164
+2023/6/21,25.219,25.23,25.219,25.23,23.755,-0.21%,120
+2023/6/22,25.04,25.122,25.04,25.122,23.654,-0.43%,1089
+2023/6/23,24.88,25.04,24.88,25.028,23.564,-0.37%,4205
+2023/6/26,25.15,25.15,24.985,25.058,23.593,0.12%,15426
+2023/6/27,24.74,24.75,24.64,24.643,23.296,-1.66%,9125
+2023/6/28,24.48,24.53,24.431,24.431,23.096,-0.86%,1359
+2023/6/29,24.535,24.535,24.48,24.51,23.171,0.32%,632
+2023/6/30,24.58,24.705,24.58,24.705,23.355,0.80%,1442
+2023/7/3,24.65,24.65,24.65,24.65,23.303,-0.22%,380
+2023/7/5,24.72,24.72,24.72,24.72,23.369,0.28%,319
+2023/7/6,24.661,24.729,24.66,24.705,23.355,-0.06%,1081
+2023/7/7,24.7,24.71,24.69,24.71,23.36,0.02%,1064
+2023/7/10,24.71,24.8,24.71,24.79,23.435,0.32%,573
+2023/7/11,24.86,24.9,24.86,24.885,23.525,0.38%,684
+2023/7/12,24.82,24.94,24.805,24.94,23.577,0.22%,7449
+2023/7/13,25.05,25.05,24.86,24.951,23.587,0.04%,2498
+2023/7/14,24.8,24.83,24.7,24.74,23.388,-0.85%,1721
+2023/7/17,24.72,24.72,24.58,24.61,23.265,-0.53%,1458
+2023/7/18,24.68,24.81,24.68,24.785,23.431,0.71%,12807
+2023/7/19,24.96,25.05,24.83,24.91,23.549,0.50%,6119
+2023/7/20,25.02,25.04,24.97,25,23.634,0.36%,51841
+2023/7/21,25.09,25.189,25.031,25.155,23.78,0.62%,4643
+2023/7/24,25.459,25.79,25.459,25.65,24.248,1.97%,11073
+2023/7/25,25.54,25.72,25.54,25.72,24.315,0.27%,1501
+2023/7/26,25.66,25.73,25.64,25.655,24.253,-0.25%,2759
+2023/7/27,25.76,25.77,25.671,25.671,24.268,0.06%,1215
+2023/7/28,25.8,25.8,25.67,25.8,24.391,0.50%,329
+2023/7/31,25.651,25.741,25.6,25.741,24.335,-0.23%,7670
+2023/8/1,25.62,25.65,25.56,25.65,24.248,-0.35%,2688
+2023/8/2,25.5,25.5,25.3,25.33,23.946,-1.25%,1427
+2023/8/3,25.599,25.613,25.599,25.613,24.213,1.12%,279
+2023/8/4,25.65,25.82,25.64,25.64,24.239,0.11%,4454
+2023/8/7,25.84,25.84,25.688,25.78,24.371,0.55%,3511
+2023/8/8,25.64,25.98,25.64,25.91,24.494,0.50%,1228
+2023/8/9,26.142,26.3,26.121,26.3,24.863,1.51%,3178
+2023/8/10,26.17,26.17,26.038,26.038,24.615,-1.00%,1581
+2023/8/11,25.99,26.18,25.98,26.105,24.679,0.26%,3265
+2023/8/14,26.05,26.09,26.05,26.09,24.664,-0.06%,3820
+2023/8/15,25.899,25.957,25.89,25.957,24.539,-0.51%,1369
+2023/8/16,25.919,25.919,25.83,25.83,24.419,-0.49%,575
+2023/8/17,25.907,25.907,25.907,25.907,24.491,0.30%,168
+2023/8/18,25.81,25.915,25.81,25.915,24.499,0.03%,822
+2023/8/21,25.91,25.949,25.747,25.747,24.34,-0.65%,719
+2023/8/22,25.77,25.77,25.57,25.615,24.215,-0.51%,2629
+2023/8/23,25.37,25.37,25.315,25.315,23.932,-1.17%,1176
+2023/8/24,25.29,25.37,25.28,25.365,23.979,0.20%,6635
+2023/8/25,25.578,25.578,25.578,25.578,24.18,0.84%,30
+2023/8/28,25.6,25.6,25.53,25.53,24.135,-0.19%,743
+2023/8/29,25.56,25.58,25.53,25.58,24.182,0.20%,2214
+2023/8/30,25.538,25.538,25.452,25.48,24.088,-0.39%,107212
+2023/8/31,25.54,25.57,25.52,25.57,24.173,0.35%,1593
+2023/9/1,25.66,25.76,25.66,25.722,24.316,0.59%,2239
+2023/9/5,25.72,25.73,25.681,25.7,24.296,-0.09%,5374
+2023/9/6,25.64,25.66,25.64,25.66,24.258,-0.16%,400
+2023/9/7,25.56,25.58,25.48,25.52,24.126,-0.55%,14488
+2023/9/8,25.54,25.56,25.54,25.56,24.163,0.16%,2738
+2023/9/11,25.68,25.699,25.62,25.645,24.244,0.33%,1771
+2023/9/12,25.71,25.79,25.703,25.703,24.299,0.23%,5180
+2023/9/13,25.77,25.82,25.77,25.82,24.409,0.46%,1427
+2023/9/14,26.03,26.1,26,26.085,24.66,1.03%,14521
+2023/9/15,25.96,25.96,25.65,25.925,24.508,-0.61%,19382
+2023/9/18,25.731,25.789,25.73,25.789,24.38,-0.52%,639
+2023/9/19,25.899,25.909,25.73,25.8,24.39,0.04%,4834
+2023/9/20,25.56,25.621,25.41,25.416,24.027,-1.49%,931
+2023/9/21,25.621,25.621,25.58,25.581,24.184,0.65%,699
+2023/9/22,25.69,25.69,25.445,25.48,24.088,-0.39%,2382
+2023/9/25,25.41,25.44,25.35,25.36,23.974,-0.47%,3438
+2023/9/26,25.36,25.44,25.35,25.44,24.05,0.32%,6825
+2023/9/27,25.51,25.64,25.49,25.64,24.333,0.79%,17139
+2023/9/28,25.54,25.54,25.34,25.34,24.049,-1.17%,21248
+2023/9/29,25.3,25.47,25.26,25.464,24.166,0.49%,18551
+2023/10/2,25.49,25.49,25.37,25.37,24.077,-0.37%,9662
+2023/10/3,25.4,25.4,25.34,25.372,24.079,0.01%,2627
+2023/10/4,25.3,25.31,25.13,25.13,23.849,-0.95%,9551
+2023/10/5,25.07,25.07,24.84,24.84,23.574,-1.15%,1312
+2023/10/6,24.661,24.69,24.6,24.64,23.384,-0.81%,58998
+2023/10/9,24.61,24.61,24.512,24.512,23.263,-0.52%,3052
+2023/10/10,24.66,24.728,24.54,24.54,23.29,0.11%,11453
+2023/10/11,24.66,24.67,24.54,24.555,23.304,0.06%,6248
+2023/10/12,24.671,24.7,24.6,24.6,23.346,0.18%,6054
+2023/10/13,24.58,24.58,24.46,24.46,23.214,-0.57%,58867
+2023/10/16,24.46,24.46,24.32,24.331,23.091,-0.53%,6606
+2023/10/17,24.369,24.4,24.369,24.38,23.138,0.20%,758
+2023/10/18,24.429,24.459,24.34,24.34,23.1,-0.16%,6324
+2023/10/19,24.53,24.63,24.53,24.6,23.346,1.07%,2949
+2023/10/20,24.617,24.617,24.52,24.551,23.3,-0.20%,3306
+2023/10/23,24.51,24.51,24.43,24.44,23.195,-0.45%,4177
+2023/10/24,24.25,24.32,24.25,24.297,23.059,-0.59%,277
+2023/10/25,24.335,24.335,24.335,24.335,23.095,0.16%,52
+2023/10/26,24.26,24.265,24.26,24.265,23.028,-0.29%,567
+2023/10/27,24.21,24.475,24.21,24.474,23.227,0.86%,3484
+2023/10/30,24.4,24.44,24.4,24.426,23.182,-0.20%,4174
+2023/10/31,24.15,24.16,24.12,24.122,22.893,-1.24%,1943
+2023/11/1,24.25,24.31,24.225,24.3,23.062,0.74%,769
+2023/11/2,24.4,24.42,24.28,24.29,23.052,-0.04%,1786
+2023/11/3,24.31,24.35,24.31,24.338,23.097,0.20%,3915
+2023/11/6,24.31,24.31,24.19,24.23,22.995,-0.44%,2300
+2023/11/7,24.09,24.2,24.09,24.19,22.957,-0.17%,19477
+2023/11/8,24.1,24.1,24.051,24.081,22.854,-0.45%,1065
+2023/11/9,23.92,23.945,23.92,23.945,22.725,-0.56%,1080
+2023/11/10,23.84,23.859,23.787,23.859,22.644,-0.36%,57812
+2023/11/13,23.979,23.99,23.84,23.84,22.625,-0.08%,3897
+2023/11/14,23.58,23.699,23.58,23.645,22.44,-0.82%,50632
+2023/11/15,23.639,23.68,23.56,23.6,22.397,-0.19%,4225
+2023/11/16,23.515,23.625,23.5,23.625,22.421,0.11%,1715
+2023/11/17,23.51,23.54,23.505,23.505,22.307,-0.51%,6520
+2023/11/20,23.44,23.475,23.4,23.475,22.279,-0.13%,7764
+2023/11/21,23.435,23.435,23.33,23.33,22.141,-0.62%,1477
+2023/11/22,23.44,23.44,23.355,23.355,22.165,0.11%,2995
+2023/11/24,23.35,23.36,23.35,23.36,22.17,0.02%,333
+2023/11/27,23.23,23.27,23.2,23.225,22.042,-0.58%,5231
+2023/11/28,23.24,23.24,23.17,23.2,22.018,-0.11%,2750
+2023/11/29,23.25,23.265,23.227,23.227,22.043,0.12%,5820
+2023/11/30,23.399,23.41,23.36,23.39,22.198,0.70%,1315
+2023/12/1,23.49,23.74,23.49,23.67,22.464,1.20%,3571
+2023/12/4,23.531,23.64,23.491,23.548,22.348,-0.52%,13448
+2023/12/5,23.498,23.498,23.48,23.48,22.284,-0.29%,1400
+2023/12/6,23.699,23.699,23.44,23.443,22.249,-0.16%,10652
+2023/12/7,23.67,23.68,23.66,23.68,22.473,1.01%,3986
+2023/12/8,23.72,23.72,23.644,23.69,22.483,0.04%,2333
+2023/12/11,23.8,23.8,23.44,23.47,22.274,-0.93%,13696
+2023/12/12,23.815,23.889,23.815,23.854,22.638,1.64%,2019
+2023/12/13,23.81,23.81,23.62,23.62,22.416,-0.98%,8252
+2023/12/14,23.45,23.52,23.37,23.37,22.179,-1.06%,5344
+2023/12/15,23.4,23.45,23.36,23.39,22.198,0.09%,8280
+2023/12/18,23.235,23.25,23.2,23.236,22.052,-0.66%,1557
+2023/12/19,23.531,23.57,23.42,23.43,22.236,0.83%,2004
+2023/12/20,23.45,23.546,23.44,23.53,22.331,0.43%,6050
+2023/12/21,23.57,23.63,23.57,23.6,22.397,0.30%,1542
+2023/12/22,23.68,23.68,23.54,23.54,22.34,-0.25%,2474
+2023/12/26,23.34,23.355,23.262,23.262,22.318,-1.18%,846
+2023/12/27,23.361,23.38,23.361,23.38,22.432,0.51%,587
+2023/12/28,23.3,23.32,23.29,23.309,22.364,-0.30%,7677
+2023/12/29,23.26,23.31,23.221,23.31,22.365,0.00%,2163
+2024/1/2,23.31,23.32,23.245,23.27,22.326,-0.17%,7045
+2024/1/3,23.19,23.19,23.19,23.19,22.25,-0.34%,532
+2024/1/4,23.22,23.27,23.22,23.25,22.307,0.26%,2893
+2024/1/5,23.34,23.34,23.23,23.26,22.317,0.04%,621
+2024/1/8,23.25,23.3,23.23,23.261,22.318,0.00%,17189
+2024/1/9,23.28,23.28,23.25,23.257,22.314,-0.02%,2115
+2024/1/10,23.23,23.31,23.23,23.305,22.36,0.21%,590
+2024/1/11,23.31,23.31,23.26,23.26,22.317,-0.19%,1369
+2024/1/12,23.331,23.36,23.31,23.323,22.377,0.27%,1394
+2024/1/16,23.32,23.38,23.32,23.344,22.397,0.09%,3030
+2024/1/17,23.46,23.58,23.46,23.545,22.59,0.86%,2523
+2024/1/18,23.65,23.65,23.38,23.4,22.451,-0.62%,9223
+2024/1/19,23.19,23.385,23.19,23.385,22.437,-0.06%,1386
+2024/1/22,23.45,23.45,23.27,23.32,22.374,-0.28%,1774
+2024/1/23,23.08,23.16,23.065,23.065,22.13,-1.09%,1088
+2024/1/24,23.03,23.09,23.01,23.065,22.13,0.00%,4001
+2024/1/25,23.171,23.171,23.162,23.162,22.223,0.42%,591
+2024/1/26,23.16,23.265,23.16,23.265,22.322,0.44%,615
+2024/1/29,23.31,23.32,23.285,23.285,22.341,0.09%,922
+2024/1/30,23.2,23.2,23.2,23.2,22.259,-0.37%,525
+2024/1/31,23.129,23.129,23.085,23.085,22.149,-0.50%,339
+2024/2/1,23.005,23.005,22.985,22.985,22.053,-0.43%,486
+2024/2/2,22.8,22.905,22.8,22.905,21.976,-0.35%,1707
+2024/2/5,22.9,22.9,22.9,22.9,21.971,-0.02%,300
+2024/2/6,22.93,22.93,22.92,22.925,21.995,0.11%,282
+2024/2/7,23.048,23.048,22.905,22.905,21.976,-0.09%,578
+2024/2/8,22.91,22.965,22.85,22.925,21.995,0.09%,2309
+2024/2/9,23.025,23.025,23.025,23.025,22.091,0.44%,473
+2024/2/12,23.01,23.13,23.01,23.13,22.192,0.46%,3578
+2024/2/13,23.132,23.19,23.125,23.125,22.187,-0.02%,1296
+2024/2/14,23.15,23.15,23.126,23.126,22.188,0.00%,2118
+2024/2/15,23.172,23.2,23.172,23.2,22.259,0.32%,3128
+2024/2/16,23.215,23.23,23.156,23.156,22.217,-0.19%,3070
+2024/2/20,23.05,23.099,23.05,23.085,22.149,-0.31%,627
+2024/2/21,23.122,23.17,23.122,23.17,22.231,0.37%,1162
+2024/2/22,23.2,23.25,23.2,23.232,22.29,0.27%,2159
+2024/2/23,23.22,23.23,23.22,23.223,22.281,-0.04%,1819
+2024/2/26,23.22,23.22,23.11,23.15,22.211,-0.31%,4126
+2024/2/27,23.19,23.205,23.188,23.205,22.264,0.24%,834
+2024/2/28,23.2,23.22,23.17,23.199,22.258,-0.03%,3051
+2024/2/29,23.289,23.289,23.2,23.21,22.269,0.05%,1790
+2024/3/1,23.15,23.15,23.04,23.06,22.125,-0.65%,1259
+2024/3/4,23.07,23.11,22.92,22.95,22.019,-0.48%,19416
+2024/3/5,22.89,22.9,22.83,22.86,21.933,-0.39%,3629
+2024/3/6,22.97,23.05,22.97,22.97,22.038,0.48%,656
+2024/3/7,23.139,23.15,23.083,23.083,22.147,0.49%,3139
+2024/3/8,23.05,23.05,22.95,22.98,22.048,-0.45%,2278
+2024/3/11,23.136,23.136,23.136,23.136,22.198,0.68%,167
+2024/3/12,23.02,23.09,23.02,23.07,22.135,-0.29%,1982
+2024/3/13,23.43,23.69,23.43,23.646,22.687,2.50%,3054
+2024/3/14,23.66,23.69,23.575,23.645,22.686,0.00%,3964
+2024/3/15,23.979,24.01,23.97,23.97,22.998,1.37%,4557
+2024/3/18,24.108,24.108,24,24.03,23.056,0.25%,10985
+2024/3/19,23.9,23.9,23.75,23.78,22.816,-1.04%,4621
+2024/3/20,23.7,23.91,23.7,23.91,22.941,0.55%,405
+2024/3/21,23.82,23.82,23.681,23.71,22.749,-0.84%,1028
+2024/3/22,23.56,25.7,23.38,23.385,22.437,-1.37%,11402
+2024/3/25,23.51,23.528,23.48,23.528,22.717,0.61%,929
+2024/3/26,23.439,23.439,23.358,23.358,22.553,-0.72%,2442
+2024/3/27,23.34,23.38,23.324,23.38,22.575,0.09%,2718
+2024/3/28,23.432,23.49,23.432,23.457,22.65,0.33%,1874
+2024/4/1,23.52,23.539,23.484,23.484,22.675,0.12%,1120
+2024/4/2,23.57,23.62,23.57,23.62,22.807,0.58%,3162
+2024/4/3,23.775,23.86,23.775,23.83,23.01,0.89%,11442
+2024/4/4,23.87,23.95,23.8,23.92,23.096,0.38%,2258
+2024/4/5,23.925,24.149,23.925,24.035,23.208,0.48%,7464
+2024/4/8,23.819,24.02,23.819,23.996,23.17,-0.16%,811
+2024/4/9,24.02,24.02,23.928,23.928,23.104,-0.28%,1346
+2024/4/10,23.82,24,23.82,23.992,23.166,0.27%,8219
+2024/4/11,23.92,24.109,23.77,24.109,23.279,0.49%,9274
+2024/4/12,24.41,24.436,23.995,23.996,23.17,-0.47%,4366
+2024/4/15,24.108,24.26,24.1,24.24,23.405,1.02%,7495
+2024/4/16,24.015,24.268,23.99,24.22,23.386,-0.08%,3498
+2024/4/17,24.22,24.22,24.01,24.025,23.198,-0.81%,2832
+2024/4/18,24.11,24.11,24.07,24.085,23.256,0.25%,3389
+2024/4/19,24.28,24.36,24.28,24.33,23.492,1.02%,2796
+2024/4/22,24.43,24.43,24.39,24.39,23.55,0.25%,380
+2024/4/23,24.38,24.58,24.374,24.54,23.695,0.62%,4447
+2024/4/24,24.48,24.55,24.435,24.435,23.594,-0.43%,790
+2024/4/25,24.64,24.679,24.55,24.635,23.787,0.82%,4104
+2024/4/26,24.61,24.62,24.61,24.615,23.768,-0.08%,702
+2024/4/29,24.76,24.76,24.753,24.753,23.901,0.56%,202
+2024/4/30,24.309,24.309,24.219,24.219,23.385,-2.16%,4449
+2024/5/1,24.1,24.163,24.1,24.163,23.331,-0.23%,64738
+2024/5/2,24.25,24.493,24.25,24.493,23.65,1.37%,1467
+2024/5/3,24.77,24.84,24.77,24.813,23.959,1.31%,5156
+2024/5/6,24.81,25.1,24.81,25.036,24.174,0.90%,2958
+2024/5/7,24.99,25.06,24.99,25.02,24.159,-0.06%,21204
+2024/5/8,24.88,24.88,24.82,24.83,23.975,-0.76%,1154
+2024/5/9,24.79,24.79,24.72,24.748,23.895,-0.33%,8797
+2024/5/10,24.95,24.95,24.95,24.95,24.091,0.82%,70
+2024/5/13,25.31,25.342,25.3,25.342,24.469,1.57%,1164
+2024/5/14,25.23,25.265,25.23,25.265,24.395,-0.30%,680
+2024/5/15,25.556,25.556,25.33,25.371,24.498,0.42%,6132
+2024/5/16,25.32,25.358,25.32,25.358,24.485,-0.05%,776
+2024/5/17,25.73,25.846,25.68,25.846,24.956,1.92%,1512
+2024/5/20,26.295,26.54,26.295,26.476,25.564,2.44%,886
+2024/5/21,26.49,26.56,26.4,26.439,25.528,-0.14%,11157
+2024/5/22,26.44,26.44,26.2,26.225,25.322,-0.81%,2651
+2024/5/23,26.71,26.71,25.824,25.839,24.949,-1.47%,3986
+2024/5/24,25.67,25.76,25.57,25.595,24.714,-0.94%,5390
+2024/5/28,25.98,25.98,25.69,25.819,24.93,0.88%,2338
+2024/5/29,25.525,25.54,25.39,25.39,24.516,-1.66%,6456
+2024/5/30,25.18,25.25,25.115,25.115,24.25,-1.08%,19493
+2024/5/31,25.045,25.05,24.985,24.985,24.125,-0.52%,839
+2024/6/3,24.97,25.105,24.97,25.105,24.241,0.48%,463
+2024/6/4,24.99,24.99,24.78,24.814,23.96,-1.16%,5787
+2024/6/5,24.861,24.97,24.86,24.97,24.11,0.63%,3619
+2024/6/6,24.99,24.99,24.99,24.99,24.13,0.08%,95
+2024/6/7,24.96,24.96,24.92,24.94,24.081,-0.20%,1668
+2024/6/10,25.023,25.023,24.91,24.925,24.067,-0.06%,970
+2024/6/11,24.94,25.029,24.94,25.029,24.167,0.42%,446
+2024/6/12,24.92,24.965,24.92,24.965,24.105,-0.26%,643
+2024/6/13,24.73,24.73,24.695,24.695,23.844,-1.08%,3951
+2024/6/14,24.671,24.7,24.62,24.644,23.796,-0.21%,1856
+2024/6/17,24.55,24.55,24.45,24.51,23.666,-0.54%,1155
+2024/6/18,24.67,24.705,24.67,24.705,23.854,0.80%,378
+2024/6/20,22.69,24.555,22.69,24.49,23.647,-0.87%,1495
+2024/6/21,24.51,24.555,24.46,24.473,23.631,-0.07%,1210
+2024/6/24,24.529,24.72,24.529,24.72,23.869,1.01%,1914
+2024/6/25,24.445,24.445,24.404,24.404,23.709,-1.28%,396
+2024/6/26,24.296,24.323,24.271,24.28,23.588,-0.51%,3619
+2024/6/27,24.3,24.3,24.19,24.23,23.54,-0.21%,34843
+2024/6/28,24.2,24.2,24.145,24.145,23.457,-0.35%,1225
+2024/7/1,24.121,24.149,24.12,24.126,23.439,-0.08%,3323
+2024/7/2,24.11,24.164,24.11,24.164,23.475,0.16%,1025
+2024/7/3,24.335,24.335,24.331,24.331,23.638,0.69%,437
+2024/7/5,24.47,24.47,24.46,24.466,23.769,0.55%,1392
+2024/7/8,24.32,24.32,24.261,24.275,23.583,-0.78%,1166
+2024/7/9,24.12,24.12,24.1,24.1,23.413,-0.72%,325
+2024/7/10,24.23,24.23,24.06,24.124,23.436,0.10%,3458
+2024/7/11,24.26,24.34,24.26,24.32,23.627,0.81%,783
+2024/7/12,24.38,24.38,24.31,24.34,23.646,0.08%,3900
+2024/7/15,24.4,24.54,24.4,24.48,23.783,0.58%,919
+2024/7/16,24.41,24.42,24.41,24.42,23.724,-0.25%,4247
+2024/7/17,24.28,24.312,24.261,24.312,23.619,-0.44%,10267
+2024/7/18,24.18,24.18,24.132,24.132,23.444,-0.74%,282
+2024/7/19,23.78,23.815,23.76,23.815,23.136,-1.31%,4539
+2024/7/22,23.695,23.695,23.695,23.695,23.02,-0.50%,114
+2024/7/23,23.65,23.69,23.58,23.69,23.015,-0.02%,1479
+2024/7/24,23.62,23.66,23.57,23.6,22.928,-0.38%,4029
+2024/7/25,23.56,23.57,23.498,23.53,22.86,-0.30%,2697
+2024/7/26,23.82,23.9,23.81,23.888,23.207,1.52%,4061
+2024/7/29,23.92,23.92,23.86,23.86,23.18,-0.12%,5399
+2024/7/30,24.065,24.08,23.99,24.008,23.324,0.62%,17465
+2024/7/31,23.74,23.79,23.67,23.681,23.006,-1.36%,11546
+2024/8/1,23.745,23.745,23.68,23.735,23.059,0.23%,6311
+2024/8/2,23.8,23.94,23.745,23.875,23.195,0.59%,8363
+2024/8/5,23.78,23.9,23.78,23.867,23.187,-0.03%,5518
+2024/8/6,24.005,24.005,24.005,24.005,23.321,0.58%,180
+2024/8/7,23.93,23.93,23.83,23.85,23.17,-0.65%,4524
+2024/8/8,23.84,23.84,23.824,23.824,23.145,-0.11%,476
+2024/8/9,23.91,23.96,23.87,23.93,23.248,0.44%,927
+2024/8/12,23.94,23.941,23.91,23.934,23.252,0.02%,31564
+2024/8/13,24.14,24.14,24.12,24.133,23.445,0.83%,906
+2024/8/14,23.96,23.96,23.951,23.951,23.269,-0.75%,421
+2024/8/15,24.07,24.107,24.05,24.107,23.42,0.65%,2415
+2024/8/16,24.31,24.395,24.31,24.395,23.7,1.19%,1481
+2024/8/19,24.41,24.41,24.255,24.31,23.617,-0.35%,7529
+2024/8/20,24.42,24.42,24.3,24.42,23.724,0.45%,17804
+2024/8/21,24.283,24.305,24.283,24.305,23.612,-0.47%,1361
+2024/8/22,24.08,24.17,24.08,24.17,23.481,-0.56%,346
+2024/8/23,24.2,24.29,24.2,24.255,23.564,0.35%,2662
+2024/8/26,24.34,24.34,24.335,24.335,23.642,0.33%,490
+2024/8/27,24.39,24.44,24.335,24.43,23.734,0.39%,2375
+2024/8/28,24.265,24.265,24.22,24.235,23.544,-0.80%,107243
+2024/8/29,24.27,24.315,24.261,24.29,23.598,0.23%,1103
+2024/8/30,24.211,24.211,24.117,24.117,23.43,-0.71%,384
+2024/9/3,24.335,24.335,24.335,24.335,23.642,0.90%,242
+2024/9/4,24.25,24.25,24.19,24.213,23.523,-0.50%,1312
+2024/9/5,24.31,24.31,24.31,24.31,23.617,0.40%,226
+2024/9/6,24.08,24.08,24.08,24.08,23.394,-0.95%,148
+2024/9/9,24.2,24.21,24.171,24.171,23.482,0.38%,1758
+2024/9/10,24.26,24.26,24.185,24.185,23.496,0.06%,732
+2024/9/11,24.5,24.53,24.5,24.52,23.821,1.39%,3013
+2024/9/12,24.615,24.615,24.615,24.615,23.914,0.39%,19
+2024/9/13,24.8,24.85,24.71,24.723,24.019,0.44%,1428
+2024/9/16,24.55,24.55,24.37,24.48,23.782,-0.98%,3811
+2024/9/17,24.35,24.48,24.35,24.48,23.782,0.00%,779
+2024/9/18,24.51,24.65,24.44,24.51,23.812,0.12%,2428
+2024/9/19,24.59,24.6,24.55,24.6,23.899,0.37%,3693
+2024/9/20,24.5,24.724,24.5,24.724,24.02,0.50%,1110
+2024/9/23,25.09,25.209,25.09,25.125,24.409,1.62%,1828
+2024/9/24,25.4,25.415,25.35,25.415,24.691,1.15%,73638
+2024/9/25,25.2,25.3,25.2,25.3,24.871,-0.45%,275
+2024/9/26,25.624,25.677,25.36,25.413,24.982,0.45%,10898
+2024/9/27,25.56,25.63,25.43,25.519,25.086,0.42%,4204
+2024/9/30,25.105,25.185,25.105,25.185,24.757,-1.31%,336
+2024/10/1,25.23,25.23,25.108,25.108,24.682,-0.31%,3014
+2024/10/2,25.43,25.43,25.43,25.43,24.998,1.28%,173
+2024/10/3,25.17,25.28,25.1,25.28,24.851,-0.59%,1545
+2024/10/4,25.16,25.16,24.99,25.115,24.689,-0.65%,5147
+2024/10/7,24.65,24.8,24.65,24.729,24.309,-1.54%,1068
+2024/10/8,24.41,24.58,24.35,24.57,24.153,-0.64%,8719
+2024/10/9,24.37,24.455,24.29,24.455,24.04,-0.47%,7096
+2024/10/10,24.56,24.98,24.56,24.895,24.472,1.80%,3265
+2024/10/11,25.1,25.16,25.07,25.126,24.699,0.93%,2085
+2024/10/14,24.98,24.995,24.93,24.995,24.571,-0.52%,494
+2024/10/15,24.77,25.02,24.77,24.905,24.482,-0.36%,1497
+2024/10/16,25.09,25.09,24.89,24.937,24.514,0.13%,16248
+2024/10/17,24.94,24.94,24.8,24.875,24.453,-0.25%,1213
+2024/10/18,24.993,25.08,24.993,25.08,24.654,0.82%,535
+2024/10/21,25.109,25.109,24.87,24.922,24.499,-0.63%,1826
+2024/10/22,24.88,25.097,24.86,25.065,24.639,0.57%,11094
+2024/10/23,24.92,24.92,24.805,24.845,24.423,-0.88%,11739
+2024/10/24,24.755,24.755,24.755,24.755,24.335,-0.36%,141
+2024/10/25,24.8,25.01,24.8,24.928,24.504,0.70%,6596
+2024/10/28,25.23,25.5,25.23,25.37,24.939,1.77%,17744
+2024/10/29,25.61,26.06,25.61,25.82,25.382,1.77%,3471
+2024/10/30,25.34,25.664,25.34,25.523,25.089,-1.15%,5576
+2024/10/31,25.53,25.53,24.89,25.034,24.609,-1.92%,4914
+2024/11/1,25.09,25.19,25.022,25.025,24.6,-0.04%,3844
+2024/11/4,24.93,25.01,24.73,24.91,24.487,-0.46%,79583
+2024/11/5,24.9,24.94,24.827,24.827,24.406,-0.33%,2829
+2024/11/6,24.2,24.34,24.12,24.24,23.829,-2.36%,16737
+2024/11/7,24.46,24.93,24.46,24.881,24.459,2.64%,2512
+2024/11/8,24.29,24.29,24.08,24.142,23.732,-2.97%,5469
+2024/11/11,23.96,24.057,23.83,24.045,23.637,-0.40%,1554
+2024/11/12,24.29,24.72,24.2,24.28,23.868,0.98%,7147
+2024/11/13,24.35,24.35,24.317,24.317,23.905,0.15%,470
+2024/11/14,24.67,24.67,24.43,24.43,24.016,0.46%,4679
+2024/11/15,24.49,24.58,24.38,24.57,24.153,0.57%,12983
+2024/11/18,24.58,24.78,24.458,24.78,24.36,0.85%,1947
+2024/11/19,24.7,25.11,24.66,25.086,24.66,1.23%,3965
+2024/11/20,25.155,25.459,25.12,25.459,25.027,1.49%,5174
+2024/11/21,25.59,25.64,25.555,25.603,25.168,0.57%,1321
+2024/11/22,25.75,26.14,25.75,25.935,25.495,1.30%,3698
+2024/11/25,26.42,26.51,25.98,26.015,25.573,0.31%,2048
+2024/11/26,26.46,26.46,26.46,26.46,26.011,1.71%,140
+2024/11/27,26.47,26.47,26.41,26.435,25.986,-0.09%,1383
+2024/11/29,26.47,26.7,26.47,26.541,26.09,0.40%,665
+2024/12/2,26.22,26.22,25.87,26.015,25.573,-1.98%,3291
+2024/12/3,25.74,25.965,25.74,25.83,25.392,-0.71%,1029
+2024/12/4,26.043,26.043,25.92,25.92,25.48,0.35%,457
+2024/12/5,25.956,25.956,25.956,25.956,25.515,0.14%,234
+2024/12/6,26.01,26.12,26.01,26.12,25.677,0.63%,691
+2024/12/9,26.59,26.59,26.415,26.415,25.967,1.13%,676
+2024/12/10,26.7,26.82,26.7,26.82,26.365,1.53%,2204
+2024/12/11,26.82,26.95,26.79,26.95,26.493,0.48%,2444
+2024/12/12,26.885,26.885,26.8,26.8,26.345,-0.56%,365
+2024/12/13,26.78,27.07,26.73,26.995,26.537,0.73%,4621
+2024/12/16,27.43,27.5,26.95,26.95,26.493,-0.17%,25810
+2024/12/17,26.75,27.015,26.672,27.015,26.556,0.24%,7668
+2024/12/18,27.23,27.23,26.807,26.807,26.352,-0.77%,4965
+2024/12/19,26.43,26.43,26.266,26.266,25.82,-2.02%,9390
+2024/12/20,26.606,26.723,26.606,26.723,26.269,1.74%,759
+2024/12/23,26.18,26.21,26.16,26.16,26.058,-2.11%,600
+2024/12/24,26.08,26.307,26.08,26.307,26.205,0.56%,656
+2024/12/26,25.96,26.22,25.96,26.22,26.118,-0.33%,1130
+2024/12/27,25.94,25.985,25.86,25.985,25.884,-0.90%,2327
+2024/12/30,26.705,26.79,26.468,26.468,26.365,1.86%,1532
+2024/12/31,26.7,27.05,26.7,27.05,26.945,2.20%,1413
+2025/1/2,26.8,27.09,26.76,26.76,26.656,-1.07%,49570
+2025/1/3,26.872,26.872,26.645,26.665,26.561,-0.36%,44197
+2025/1/6,26.91,27,26.89,26.975,26.871,1.16%,6802
+2025/1/7,27.006,27.05,26.94,26.94,26.835,-0.13%,7120
+2025/1/8,26.95,26.969,26.47,26.704,26.601,-0.88%,6764
+2025/1/10,27.74,27.809,27.411,27.763,27.655,3.97%,13353
+2025/1/13,28.08,28.329,28.055,28.209,28.1,1.61%,21531
+2025/1/14,28.04,28.3,28.04,28.25,28.14,0.15%,11103
+2025/1/15,28.7,29.124,28.68,29.115,29.002,3.06%,9205
+2025/1/16,28.99,28.99,28.335,28.807,28.695,-1.06%,12887
+2025/1/17,28.35,28.8,28.28,28.513,28.402,-1.02%,105671
+2025/1/21,28.57,28.66,28.415,28.654,28.543,0.49%,13890
+2025/1/22,28.65,29.02,28.65,28.925,28.813,0.95%,8075
+2025/1/23,29.03,30.48,28.99,29.028,28.916,0.36%,13235
+2025/1/24,28.94,29.2,28.915,29.051,28.939,0.08%,15922
+2025/1/27,28.48,28.59,28.2,28.509,28.398,-1.87%,100326
+2025/1/28,28.524,28.86,28.516,28.781,28.669,0.95%,29386
+2025/1/29,29.18,29.29,29.13,29.174,29.061,1.37%,126851
+2025/1/30,29.59,29.59,29.08,29.128,29.015,-0.16%,9540
+2025/1/31,29,29.17,28.8,29.039,28.926,-0.31%,55665
+2025/2/3,29.18,29.57,29.12,29.309,29.195,0.93%,580450
+2025/2/4,29.32,29.63,29.32,29.539,29.424,0.78%,50019
+2025/2/5,29.81,29.93,29.6,29.9,29.784,1.22%,23849
+2025/2/6,29.9,29.9,29.555,29.9,29.784,0.00%,18039
+2025/2/7,29.93,29.95,29.615,29.68,29.565,-0.74%,12854
+2025/2/10,30.04,30.43,30.04,30.39,30.272,2.39%,24128
+2025/2/11,30.15,30.275,29.884,29.91,29.794,-1.58%,21787
+2025/2/12,29.89,30.27,29.89,30.18,30.063,0.90%,18256
+2025/2/13,30.57,30.75,30.509,30.61,30.491,1.42%,15764
+2025/2/14,31.01,31.139,30.59,30.625,30.506,0.05%,75798
+2025/2/18,32.16,33.65,30.58,31.356,31.234,2.39%,64360
+2025/2/19,31.79,31.79,31.36,31.666,31.543,0.99%,20044
+2025/2/20,31.5,31.5,31.07,31.155,31.034,-1.61%,38523
+2025/2/21,31.1,31.31,30.996,31.048,30.927,-0.34%,24162
+2025/2/24,30.72,30.82,30.41,30.49,30.372,-1.80%,219981
+2025/2/25,30.3,31,29.9,30.345,30.227,-0.48%,16120
+2025/2/26,30.1,30.1,29.84,29.985,29.869,-1.19%,27536
+2025/2/27,29.85,29.85,29.45,29.479,29.364,-1.69%,23814
+2025/2/28,29.32,29.377,29.01,29.104,28.991,-1.27%,13749
+2025/3/3,29.1,29.235,28.99,29.2,29.087,0.33%,459218
+2025/3/4,29.62,29.62,29.38,29.545,29.43,1.18%,66209
+2025/3/5,29.88,30.16,29.77,30.13,30.013,1.98%,18327
+2025/3/6,29.89,29.898,29.73,29.775,29.659,-1.18%,47649
+2025/3/7,29.61,29.81,29.532,29.81,29.694,0.12%,8829
+2025/3/10,29.83,30.16,29.83,30.005,29.889,0.65%,98752
+2025/3/11,30.07,30.275,30.041,30.17,30.053,0.55%,21583
+2025/3/12,29.97,30.07,29.94,29.96,29.844,-0.70%,26944
+2025/3/13,30.03,30.59,29.96,30.425,30.307,1.55%,22818
+2025/3/14,30.52,30.52,30.09,30.238,30.121,-0.61%,9334
+2025/3/17,30.22,30.615,30.22,30.565,30.446,1.08%,57456
+2025/3/18,31.1,31.1,30.65,30.94,30.82,1.23%,40316
+2025/3/19,30.96,31.385,30.95,31.38,31.258,1.42%,14880
+2025/3/20,32.29,32.29,31.068,31.305,31.183,-0.24%,22690
+2025/3/21,31.15,31.15,30.662,30.767,30.647,-1.72%,16366
+2025/3/24,30.96,31.1,30.48,30.49,30.372,-0.90%,11409
+2025/3/25,30.995,31.92,30.75,30.94,30.82,1.48%,26662
+2025/3/26,30.9,31.16,30.667,30.791,30.791,-0.48%,89320
+2025/3/27,30.64,31.06,30.33,30.95,30.95,0.52%,6201
+2025/3/28,31.07,31.17,30.77,30.81,30.81,-0.45%,11651
+2025/3/31,30.83,31.07,30.665,31.07,31.07,0.84%,206748
+2025/4/1,31.34,31.45,31.065,31.35,31.35,0.90%,32335
+2025/4/2,31.58,31.77,31.35,31.69,31.69,1.08%,45667
+2025/4/3,30.2,31.13,29.84,30.05,30.05,-5.18%,51445
+2025/4/4,28.94,29.6,27.93,28.36,28.36,-5.62%,171632
+2025/4/7,27.88,28.401,27.52,27.565,27.565,-2.80%,82152
+2025/4/8,27.95,27.97,27.31,27.41,27.41,-0.56%,31900
+2025/4/9,27.41,28.07,27.39,28,28,2.15%,67897
+2025/4/10,27.98,28.01,27.8,27.9,27.9,-0.36%,98029
+2025/4/11,28.06,28.14,27.95,28.1,28.1,0.72%,79626
+2025/4/14,28.23,28.23,28.04,28.04,28.04,-0.21%,32780

PanelTS/ETF/HGER.csv

@@ -0,0 +1,797 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/2/11,20.22,20.33,20.03,20.33,18.234,0.64%,13727
+2022/2/14,20.19,20.42,20.19,20.39,18.288,0.30%,4469
+2022/2/15,20.02,20.09,19.96,20.065,17.997,-1.59%,6062
+2022/2/16,20.25,20.292,20.023,20.023,17.959,-0.21%,9606
+2022/2/17,20.25,20.25,20.18,20.19,18.109,0.83%,6747
+2022/2/18,20.11,20.295,20.11,20.295,18.203,0.52%,4995
+2022/2/22,20.7,20.7,20.471,20.52,18.405,1.11%,20664
+2022/2/23,20.55,20.675,20.523,20.582,18.46,0.30%,7008
+2022/2/24,21.45,21.45,20.571,20.753,18.614,0.83%,18742
+2022/2/25,20.54,20.55,20.36,20.547,18.429,-0.99%,20946
+2022/2/28,20.98,20.98,20.834,20.94,18.781,1.91%,6970
+2022/3/1,21.7,22,21.63,21.89,19.633,4.54%,379380
+2022/3/2,22.44,22.8,22.08,22.656,20.32,3.50%,11489
+2022/3/3,22.86,22.91,22.675,22.675,20.337,0.08%,26976
+2022/3/4,23.381,23.76,23.265,23.733,21.286,4.67%,22238
+2022/3/7,24.35,24.91,24.08,24.565,22.033,3.51%,51654
+2022/3/8,25.33,27.24,24.74,25.634,22.991,4.35%,50802
+2022/3/9,24.2,24.2,22.755,22.93,20.566,-10.55%,31644
+2022/3/10,23.69,23.69,22.61,22.945,20.58,0.07%,28605
+2022/3/11,23.045,23.26,23.045,23.17,20.781,0.98%,3289
+2022/3/14,22.67,22.67,22.23,22.322,20.021,-3.66%,11522
+2022/3/15,21.68,21.77,21.48,21.573,19.349,-3.36%,15960
+2022/3/16,21.63,21.678,21.49,21.594,19.368,0.10%,11674
+2022/3/17,22.2,22.638,22.2,22.495,20.176,4.17%,8650
+2022/3/18,22.45,22.56,22.425,22.56,20.234,0.29%,9120
+2022/3/21,23.03,23.31,23.03,23.27,20.871,3.15%,10725
+2022/3/22,23.2,23.22,22.906,23.14,20.754,-0.56%,14519
+2022/3/23,23.65,24.04,23.65,23.96,21.49,3.54%,16847
+2022/3/24,23.95,24.02,23.8,23.941,21.473,-0.08%,2740
+2022/3/25,23.8,23.99,23.61,23.867,21.406,-0.31%,13304
+2022/3/28,23.31,23.31,22.857,22.857,20.501,-4.23%,14655
+2022/3/29,22.44,22.957,22.411,22.957,20.59,0.44%,4905
+2022/3/30,23.395,23.45,23.31,23.312,20.909,1.55%,19451
+2022/3/31,23.28,23.28,22.78,22.839,20.484,-2.03%,35318
+2022/4/1,22.93,22.94,22.783,22.925,20.561,0.38%,9531
+2022/4/4,23.36,23.36,23.1,23.201,20.809,1.20%,27126
+2022/4/5,23.34,23.35,22.919,22.919,20.556,-1.22%,13619
+2022/4/6,23.01,23.085,22.567,22.645,20.311,-1.20%,6226
+2022/4/7,22.76,22.79,22.56,22.77,20.423,0.55%,25913
+2022/4/8,22.78,23,22.735,22.968,20.6,0.87%,1741
+2022/4/11,22.84,22.84,22.52,22.662,20.326,-1.33%,9519
+2022/4/12,23,23.3,23,23.248,20.851,2.59%,42036
+2022/4/13,23.5,23.77,23.35,23.719,21.273,2.03%,4719
+2022/4/14,23.8,24.04,23.6,23.927,21.46,0.88%,18570
+2022/4/18,24.33,24.33,24.114,24.114,21.628,0.78%,6635
+2022/4/19,23.75,23.75,23.53,23.63,21.194,-2.01%,50163
+2022/4/20,23.69,23.8,23.479,23.753,21.304,0.52%,48087
+2022/4/21,23.8,23.86,23.595,23.705,21.261,-0.20%,18499
+2022/4/22,23.62,23.62,23.37,23.42,21.006,-1.20%,9713
+2022/4/25,22.75,23.03,22.65,22.93,20.566,-2.09%,31965
+2022/4/26,23.23,23.34,22.91,23.3,20.898,1.61%,14059
+2022/4/27,23.32,23.449,23.091,23.334,20.928,0.15%,31046
+2022/4/28,23.34,23.6,23.305,23.46,21.042,0.54%,36337
+2022/4/29,23.72,23.8,23.39,23.39,20.979,-0.30%,5611
+2022/5/2,23.19,23.48,22.98,23.426,21.011,0.15%,23370
+2022/5/3,23.22,23.4,23.03,23.086,20.706,-1.45%,9898
+2022/5/4,23.39,23.73,23.39,23.62,21.185,2.31%,8645
+2022/5/5,23.66,23.66,23.316,23.475,21.055,-0.61%,4302
+2022/5/6,23.425,23.6,23.3,23.534,21.108,0.25%,12164
+2022/5/9,23.24,23.24,22.54,22.603,20.273,-3.96%,76262
+2022/5/10,22.611,22.81,22.36,22.398,20.089,-0.91%,4879
+2022/5/11,22.83,23.02,22.83,22.871,20.513,2.11%,6399
+2022/5/12,22.769,22.89,22.6,22.789,20.439,-0.36%,12500
+2022/5/13,22.91,23.11,22.701,23.015,20.642,0.99%,7620
+2022/5/16,22.88,23.32,22.88,23.263,20.865,1.08%,20725
+2022/5/17,23.38,23.43,23.05,23.05,20.674,-0.92%,8089
+2022/5/18,23.06,23.06,22.659,22.659,20.323,-1.70%,8626
+2022/5/19,22.7,23.17,22.63,23.06,20.683,1.77%,19627
+2022/5/20,23.19,23.24,22.98,23.24,20.844,0.78%,42649
+2022/5/23,23.25,23.36,23.16,23.2,20.808,-0.17%,2639
+2022/5/24,23.28,23.36,23.2,23.33,20.925,0.56%,26477
+2022/5/25,23.29,23.42,23.14,23.344,20.938,0.06%,34353
+2022/5/26,23.5,23.67,23.37,23.66,21.221,1.35%,15961
+2022/5/27,23.91,24.01,23.77,24.01,21.535,1.48%,40391
+2022/5/31,24.34,24.34,23.773,23.85,21.391,-0.67%,44607
+2022/6/1,24.04,24.12,23.99,24,21.526,0.63%,14367
+2022/6/2,24.26,24.53,24.21,24.4,21.885,1.67%,50639
+2022/6/3,24.53,24.7,24.38,24.542,22.012,0.58%,250922
+2022/6/6,24.59,24.63,24.37,24.44,21.92,-0.42%,20731
+2022/6/7,24.47,24.68,24.415,24.656,22.114,0.88%,33659
+2022/6/8,24.82,24.85,24.638,24.792,22.236,0.55%,32531
+2022/6/9,24.77,25.33,24.64,24.691,22.145,-0.41%,45790
+2022/6/10,24.59,25.535,24.35,24.6,22.064,-0.37%,175610
+2022/6/13,24.29,24.52,23.81,24.096,21.612,-2.05%,30094
+2022/6/14,24.15,24.39,23.85,24.018,21.542,-0.32%,28179
+2022/6/15,24.05,24.246,23.9,24.065,21.584,0.20%,34538
+2022/6/16,23.97,24.695,23.74,24.23,21.732,0.69%,26263
+2022/6/17,23.99,23.99,23.41,23.621,21.186,-2.51%,36075
+2022/6/21,23.88,24.06,23.62,23.7,21.257,0.33%,14361
+2022/6/22,23.17,23.49,23.045,23.42,21.006,-1.18%,27979
+2022/6/23,23.31,25.41,22.91,22.978,20.609,-1.89%,15965
+2022/6/24,23.02,23.14,22.88,23.106,20.724,0.56%,3648
+2022/6/27,23.06,23.27,23.03,23.115,20.732,0.04%,4590
+2022/6/28,23.26,23.32,23.07,23.29,20.889,0.76%,8420
+2022/6/29,23.44,23.795,22.89,22.939,20.574,-1.51%,17225
+2022/6/30,22.88,22.88,22.29,22.414,20.103,-2.29%,31862
+2022/7/1,22.52,22.58,22.35,22.52,20.199,0.47%,14748
+2022/7/5,22.07,22.07,21.305,21.34,19.14,-5.24%,32176
+2022/7/6,21.23,21.23,20.72,20.882,18.73,-2.15%,9065
+2022/7/7,21.5,21.58,21.45,21.499,19.282,2.95%,152060
+2022/7/8,21.64,21.72,21.421,21.668,19.435,0.79%,16969
+2022/7/11,21.51,21.78,21.41,21.674,19.44,0.03%,23275
+2022/7/12,21.191,21.191,20.83,20.836,18.688,-3.87%,9895
+2022/7/13,20.76,21.084,20.76,20.9,18.745,0.31%,8058
+2022/7/14,20.65,20.73,20.33,20.73,18.593,-0.81%,30706
+2022/7/15,21,21,20.76,20.938,18.779,1.00%,46319
+2022/7/18,21.29,21.44,21.17,21.19,19.006,1.20%,20063
+2022/7/19,21.18,21.279,21.1,21.235,19.046,0.21%,3915
+2022/7/20,21.13,21.23,21.12,21.151,18.971,-0.40%,10187
+2022/7/21,20.83,21,20.83,20.968,18.806,-0.87%,3147
+2022/7/22,21.01,21.16,20.82,20.86,18.71,-0.52%,19746
+2022/7/25,20.98,21.08,20.98,21.05,18.88,0.91%,6605
+2022/7/26,21.51,21.51,21.115,21.18,18.997,0.62%,10653
+2022/7/27,21.34,21.583,21.2,21.583,19.358,1.90%,171305
+2022/7/28,21.8,21.81,21.6,21.754,19.511,0.79%,20819
+2022/7/29,22.23,22.23,21.9,21.945,19.682,0.88%,52263
+2022/8/1,21.53,21.64,21.45,21.614,19.386,-1.51%,143019
+2022/8/2,21.524,21.669,21.368,21.39,19.185,-1.04%,26616
+2022/8/3,21.6,21.6,21.24,21.26,19.068,-0.61%,6118
+2022/8/4,21.192,21.28,21.168,21.187,19.003,-0.34%,23092
+2022/8/5,21.12,21.32,21.09,21.09,18.916,-0.46%,3041
+2022/8/8,21.18,21.35,21.18,21.322,19.124,1.10%,9671
+2022/8/9,21.64,21.65,21.49,21.541,19.32,1.03%,20015
+2022/8/10,21.529,21.81,21.45,21.76,19.517,1.02%,12815
+2022/8/11,21.971,22.15,21.97,22.023,19.753,1.21%,13279
+2022/8/12,21.89,22.07,21.88,22.028,19.757,0.02%,9253
+2022/8/15,21.4,21.74,21.4,21.635,19.405,-1.78%,15696
+2022/8/16,21.657,21.657,21.426,21.455,19.243,-0.83%,18045
+2022/8/17,21.868,21.868,21.32,21.546,19.325,0.42%,27968
+2022/8/18,21.56,21.7,21.52,21.65,19.418,0.48%,10363
+2022/8/19,21.69,21.81,21.65,21.69,19.454,0.18%,2082
+2022/8/22,21.6,21.79,21.6,21.79,19.544,0.46%,14331
+2022/8/23,22.03,22.11,22.03,22.082,19.805,1.34%,9515
+2022/8/24,22.168,22.255,22.05,22.235,19.943,0.69%,8886
+2022/8/25,24.21,24.21,22.029,22.05,19.777,-0.83%,21600
+2022/8/26,22.1,22.14,22.01,22.125,19.844,0.34%,2883
+2022/8/29,22.085,22.226,22.085,22.18,19.893,0.25%,3009
+2022/8/30,21.93,21.93,21.571,21.721,19.482,-2.07%,36681
+2022/8/31,21.5,21.56,21.31,21.341,19.141,-1.75%,4632
+2022/9/1,20.92,20.949,20.771,20.82,18.674,-2.44%,2677
+2022/9/2,21.03,21.129,20.99,21.02,18.853,0.96%,14834
+2022/9/6,20.95,21.1,20.89,20.956,18.795,-0.30%,6268
+2022/9/7,20.741,20.9,20.696,20.706,18.571,-1.19%,3222
+2022/9/8,20.77,20.775,20.6,20.775,18.633,0.33%,2091
+2022/9/9,21.07,21.21,21.02,21.15,18.97,1.81%,7022
+2022/9/12,21.43,21.59,21.401,21.477,19.263,1.55%,6512
+2022/9/13,21.42,21.42,21.21,21.293,19.098,-0.86%,8120
+2022/9/14,21.239,21.32,21.094,21.165,18.983,-0.60%,10645
+2022/9/15,20.85,20.85,20.6,20.658,18.528,-2.40%,6203
+2022/9/16,20.74,20.82,20.672,20.78,18.638,0.59%,6743
+2022/9/19,20.41,20.82,20.4,20.75,18.611,-0.14%,16725
+2022/9/20,20.79,20.83,20.7,20.83,18.683,0.39%,8900
+2022/9/21,20.72,20.8,20.61,20.683,18.551,-0.71%,2435
+2022/9/22,20.8,20.84,20.78,20.795,18.651,0.54%,2450
+2022/9/23,20.1,20.123,20.041,20.123,18.049,-3.23%,4099
+2022/9/26,20.08,20.091,19.658,19.658,17.632,-2.31%,18136
+2022/9/27,19.969,20,19.79,19.822,17.779,0.83%,13501
+2022/9/28,20,20.4,20,20.38,18.279,2.82%,3078
+2022/9/29,20.4,20.439,20.394,20.394,18.292,0.07%,1184
+2022/9/30,20.32,20.32,20.08,20.121,18.046,-1.34%,2002
+2022/10/3,20.531,20.65,20.53,20.63,18.503,2.53%,9883
+2022/10/4,20.95,21.2,20.95,21.185,19.001,2.69%,3651
+2022/10/5,21.179,21.494,21.179,21.494,19.278,1.46%,1160
+2022/10/6,21.43,21.58,21.391,21.56,19.338,0.31%,7523
+2022/10/7,21.52,21.68,21.49,21.615,19.387,0.26%,2936
+2022/10/10,21.5,21.5,21.33,21.33,19.131,-1.32%,483
+2022/10/11,21.221,21.221,21.08,21.09,18.916,-1.13%,1909
+2022/10/12,21.095,21.178,21.045,21.178,18.994,0.42%,1964
+2022/10/13,20.95,21.32,20.925,21.32,19.122,0.67%,970
+2022/10/14,21.13,21.13,20.889,20.889,18.735,-2.02%,14801
+2022/10/17,21.062,21.062,20.87,20.895,18.741,0.03%,5617
+2022/10/18,20.75,20.783,20.732,20.783,18.64,-0.54%,729
+2022/10/19,20.65,20.69,20.65,20.68,18.548,-0.50%,11738
+2022/10/20,20.84,20.99,20.735,20.735,18.598,0.27%,9221
+2022/10/21,20.845,20.97,20.845,20.97,18.808,1.13%,662
+2022/10/24,20.96,20.97,20.925,20.958,18.798,-0.06%,2034
+2022/10/25,21,21,20.97,20.97,18.808,0.06%,190
+2022/10/26,21.389,21.41,21.31,21.36,19.158,1.86%,4121
+2022/10/27,21.4,21.4,21.38,21.38,19.176,0.09%,770
+2022/10/28,21.015,21.09,21.015,21.09,18.916,-1.36%,788
+2022/10/31,20.89,20.93,20.89,20.93,18.772,-0.76%,3340
+2022/11/1,21.06,21.285,21.06,21.177,18.994,1.18%,4695
+2022/11/2,21.18,21.54,21.111,21.27,19.077,0.44%,3270
+2022/11/3,21.22,21.25,21.219,21.23,19.041,-0.19%,2094
+2022/11/4,21.78,21.968,21.78,21.928,19.668,3.29%,8182
+2022/11/7,21.88,21.88,21.605,21.71,19.472,-0.99%,4778
+2022/11/8,21.72,22.079,21.72,21.871,19.616,0.74%,5808
+2022/11/9,21.75,21.75,21.57,21.57,19.346,-1.38%,3845
+2022/11/10,21.864,21.9,21.864,21.876,19.621,1.42%,10564
+2022/11/11,22.246,22.275,22.23,22.275,19.979,1.82%,3669
+2022/11/14,22.38,22.38,22.18,22.18,19.893,-0.43%,3292
+2022/11/15,22.121,22.359,22.12,22.355,20.051,0.79%,20136
+2022/11/16,22.131,22.134,22.05,22.111,19.832,-1.09%,4848
+2022/11/17,21.748,21.755,21.7,21.755,19.512,-1.61%,600
+2022/11/18,21.49,21.64,21.49,21.64,19.409,-0.53%,22278
+2022/11/21,21.38,21.51,21.13,21.51,19.293,-0.60%,41358
+2022/11/22,21.583,21.63,21.57,21.6,19.373,0.42%,1597
+2022/11/23,21.426,21.55,21.362,21.48,19.266,-0.56%,5301
+2022/11/25,21.451,21.46,21.353,21.353,19.151,-0.59%,2215
+2022/11/28,21.175,21.24,21.175,21.225,19.037,-0.60%,3910
+2022/11/29,21.42,21.46,21.38,21.443,19.233,1.03%,2233
+2022/11/30,21.736,21.911,21.7,21.911,19.652,2.18%,1672
+2022/12/1,22.12,22.146,21.95,21.951,19.688,0.18%,4035
+2022/12/2,21.77,21.93,21.77,21.89,19.633,-0.28%,2619
+2022/12/5,22.17,22.17,21.4,21.402,19.196,-2.23%,11618
+2022/12/6,21.205,21.23,21.205,21.23,19.042,-0.80%,340
+2022/12/7,21.289,21.29,21.141,21.21,19.023,-0.09%,5539
+2022/12/8,21.52,21.52,19.37,21.22,19.032,0.05%,6343
+2022/12/9,21.25,21.323,21.1,21.178,18.995,-0.20%,3728
+2022/12/12,21.2,21.33,21.2,21.3,19.104,0.58%,28379
+2022/12/13,21.688,21.75,21.667,21.667,19.433,1.72%,9118
+2022/12/14,21.71,21.85,21.71,21.843,19.591,0.81%,6563
+2022/12/15,21.64,21.64,21.435,21.45,19.239,-1.80%,6880
+2022/12/16,21.34,21.416,21.297,21.385,19.181,-0.30%,3621
+2022/12/19,21.39,21.392,21.27,21.344,19.143,-0.19%,2651
+2022/12/20,21.601,22.5,21.36,21.65,19.418,1.43%,20657
+2022/12/21,21.654,21.72,21.62,21.72,19.606,0.32%,3849
+2022/12/22,21.561,22.47,21.4,21.5,19.408,-1.01%,18169
+2022/12/23,21.46,21.8,21.46,21.71,19.597,0.98%,8761
+2022/12/27,22.5,22.5,22.05,22.05,19.904,1.57%,4674
+2022/12/28,21.92,21.92,21.156,21.815,19.692,-1.07%,22814
+2022/12/29,21.789,21.91,21.789,21.875,19.746,0.28%,4790
+2022/12/30,21.88,22.031,21.85,22.031,19.887,0.71%,3015
+2023/1/3,22.03,22.08,21.75,21.755,19.638,-1.25%,7356
+2023/1/4,21.6,21.6,21.43,21.43,19.345,-1.49%,3648
+2023/1/5,21.35,21.36,21.288,21.35,19.272,-0.37%,3695
+2023/1/6,21.48,21.61,21.48,21.607,19.504,1.20%,2534
+2023/1/9,21.8,21.92,21.71,21.76,19.643,0.71%,26076
+2023/1/10,21.85,21.96,21.8,21.901,19.77,0.65%,26800
+2023/1/11,22.05,22.12,22.011,22.12,19.968,1.00%,3954
+2023/1/12,22.25,22.49,22.25,22.42,20.238,1.36%,2445
+2023/1/13,22.48,22.73,22.48,22.73,20.518,1.38%,1906
+2023/1/17,22.62,22.795,22.55,22.795,20.576,0.29%,4468
+2023/1/18,22.9,23,22.73,22.73,20.518,-0.29%,11014
+2023/1/19,22.85,23.08,22.61,23.03,20.789,1.32%,4635
+2023/1/20,22.97,23.135,22.97,23.134,20.883,0.45%,2782
+2023/1/23,23.1,23.2,23.01,23.145,20.893,0.05%,6097
+2023/1/24,22.91,23.18,22.91,23.09,20.843,-0.24%,8785
+2023/1/25,23.02,23.11,23,23.07,20.825,-0.09%,10666
+2023/1/26,23.12,23.2,23.09,23.16,20.906,0.39%,4757
+2023/1/27,23.16,23.16,22.942,22.942,20.709,-0.94%,4240
+2023/1/30,22.91,22.915,22.7,22.745,20.532,-0.86%,5908
+2023/1/31,22.77,23,22.77,22.96,20.726,0.95%,3433
+2023/2/1,22.68,22.78,22.3,22.735,20.523,-0.98%,11415
+2023/2/2,22.6,22.61,22.45,22.477,20.289,-1.13%,4912
+2023/2/3,22.31,22.32,21.78,21.856,19.729,-2.76%,3029
+2023/2/6,21.72,21.87,21.67,21.85,19.723,-0.03%,2588
+2023/2/7,21.85,22.2,21.85,22.193,20.033,1.57%,5294
+2023/2/8,22.12,22.28,22.1,22.225,20.062,0.14%,7449
+2023/2/9,22.17,22.17,22.1,22.101,19.95,-0.56%,803
+2023/2/10,22.105,22.198,22.105,22.198,20.037,0.44%,420
+2023/2/13,22.07,22.21,22.07,22.2,20.04,0.01%,4442
+2023/2/14,22.2,22.3,22.07,22.2,20.04,0.00%,6221
+2023/2/15,22.05,22.05,21.88,21.973,19.835,-1.02%,5319
+2023/2/16,21.924,22.02,21.914,21.945,19.81,-0.13%,6117
+2023/2/17,21.8,21.899,21.65,21.85,19.724,-0.43%,5933
+2023/2/21,21.95,22,21.91,21.975,19.837,0.57%,5252
+2023/2/22,21.9,21.9,21.65,21.68,19.57,-1.34%,24256
+2023/2/23,21.7,21.7,21.594,21.66,19.552,-0.09%,18163
+2023/2/24,21.5,21.54,21.4,21.504,19.411,-0.72%,9413
+2023/2/27,21.593,21.63,21.48,21.571,19.472,0.31%,27233
+2023/2/28,21.63,21.73,21.63,21.714,19.601,0.66%,15853
+2023/3/1,21.78,22.03,21.78,22.01,19.868,1.36%,2985
+2023/3/2,21.9,22.08,21.81,22.045,19.9,0.16%,8639
+2023/3/3,21.93,22.219,21.9,22.18,20.022,0.61%,2974
+2023/3/6,21.9,22.21,21.9,22.203,20.042,0.10%,4684
+2023/3/7,22.75,22.75,21.631,21.631,19.526,-2.58%,2961
+2023/3/8,21.65,21.73,21.55,21.58,19.48,-0.24%,9443
+2023/3/9,21.5,21.7,21.4,21.429,19.344,-0.70%,1631
+2023/3/10,21.55,21.68,21.55,21.666,19.557,1.11%,2251
+2023/3/13,21.75,21.83,21.66,21.713,19.6,0.22%,4410
+2023/3/14,21.9,21.9,21.45,21.45,19.363,-1.21%,12906
+2023/3/15,21.3,21.3,21,21.139,19.082,-1.45%,4890
+2023/3/16,21,21.21,20.96,21.21,19.146,0.34%,4054
+2023/3/17,21.19,21.38,20.6,21.37,19.29,0.75%,12026
+2023/3/20,21.31,21.44,21.29,21.43,19.345,0.28%,4312
+2023/3/21,21.36,21.4,21.3,21.36,19.281,-0.33%,1395
+2023/3/22,21.5,21.6,21.4,21.581,19.481,1.03%,8843
+2023/3/23,21.66,21.755,21.2,21.613,19.51,0.15%,4726
+2023/3/24,21.5,21.621,21.5,21.6,19.498,-0.06%,5336
+2023/3/27,21.51,21.831,21.51,21.831,19.707,1.07%,7801
+2023/3/28,21.92,22.05,21.92,22.05,19.904,1.00%,14759
+2023/3/29,22.29,22.29,21.86,21.882,19.753,-0.76%,5787
+2023/3/30,21.95,22.03,21.84,22.01,19.868,0.58%,15272
+2023/3/31,22.06,22.21,22.05,22.15,19.994,0.64%,19769
+2023/4/3,22.16,22.71,22.16,22.476,20.289,1.47%,7667
+2023/4/4,22.6,22.62,22.506,22.575,20.378,0.44%,15732
+2023/4/5,22.565,22.66,22.506,22.64,20.437,0.29%,15988
+2023/4/6,22.9,22.9,22.43,22.543,20.349,-0.43%,20433
+2023/4/10,22.48,22.5,22.415,22.45,20.265,-0.41%,5448
+2023/4/11,22.65,22.65,22.5,22.6,20.401,0.67%,33994
+2023/4/12,22.61,23.11,22.61,22.77,20.554,0.75%,15510
+2023/4/13,22.86,22.9,22.825,22.825,20.604,0.24%,69920
+2023/4/14,22.69,22.829,22.64,22.78,20.563,-0.20%,44154
+2023/4/17,22.65,22.67,22.6,22.67,20.464,-0.48%,12202
+2023/4/18,22.67,22.819,22.63,22.721,20.51,0.22%,17193
+2023/4/19,22.5,22.92,22.452,22.452,20.267,-1.18%,22404
+2023/4/20,22.295,22.45,22.21,22.245,20.08,-0.92%,85666
+2023/4/21,22.32,22.32,22.08,22.111,19.959,-0.60%,4021
+2023/4/24,22.05,22.221,22.05,22.19,20.031,0.36%,3975
+2023/4/25,22.12,22.12,21.916,21.926,19.792,-1.19%,11943
+2023/4/26,22.02,22.02,21.62,21.66,19.552,-1.21%,5561
+2023/4/27,21.72,21.72,21.55,21.69,19.579,0.14%,42976
+2023/4/28,21.57,21.8,21.57,21.748,19.632,0.27%,383228
+2023/5/1,21.8,21.859,21.67,21.8,19.679,0.24%,41440
+2023/5/2,21.63,21.64,21.467,21.506,19.413,-1.35%,15899
+2023/5/3,21.3,21.36,21.22,21.253,19.185,-1.18%,21622
+2023/5/4,21.38,21.44,21.28,21.42,19.336,0.79%,13614
+2023/5/5,21.57,21.72,21.57,21.71,19.597,1.35%,20208
+2023/5/8,21.75,21.89,21.75,21.81,19.688,0.46%,21550
+2023/5/9,21.75,21.88,21.6,21.825,19.701,0.07%,20509
+2023/5/10,21.8,21.84,21.641,21.715,19.602,-0.50%,38276
+2023/5/11,21.53,21.53,21.355,21.385,19.304,-1.52%,17048
+2023/5/12,21.5,21.5,21.22,21.28,19.209,-0.49%,13969
+2023/5/15,21.3,21.53,21.3,21.472,19.383,0.90%,11684
+2023/5/16,21.49,21.75,21.2,21.25,19.182,-1.03%,22668
+2023/5/17,21.25,21.46,21.25,21.419,19.334,0.80%,14961
+2023/5/18,21.25,21.26,21.14,21.2,19.137,-1.02%,25982
+2023/5/19,22.02,22.14,21.23,21.247,19.179,0.22%,23183
+2023/5/22,21.23,21.298,21.229,21.235,19.169,-0.06%,12036
+2023/5/23,21.27,21.33,21.22,21.28,19.209,0.21%,22420
+2023/5/24,21.2,21.36,21.133,21.22,19.155,-0.28%,90927
+2023/5/25,21.1,21.13,20.911,20.99,18.947,-1.08%,74855
+2023/5/26,21.31,21.32,21.16,21.23,19.164,1.14%,24110
+2023/5/30,21.01,21.01,20.81,20.865,18.835,-1.72%,7559
+2023/5/31,20.69,20.81,20.67,20.725,18.708,-0.67%,18145
+2023/6/1,20.837,21.1,20.83,21.01,18.965,1.38%,6012
+2023/6/2,21.27,21.27,21.07,21.166,19.107,0.74%,48258
+2023/6/5,21.33,21.33,21.19,21.19,19.128,0.11%,12900
+2023/6/6,21.18,21.3,21.18,21.218,19.153,0.13%,6843
+2023/6/7,21.35,21.35,21.22,21.235,19.168,0.08%,13931
+2023/6/8,21.29,21.36,21.1,21.311,19.237,0.36%,6259
+2023/6/9,21.39,21.39,21.27,21.27,19.2,-0.19%,5025
+2023/6/12,21.1,21.1,20.92,20.965,18.925,-1.43%,6838
+2023/6/13,21.3,21.31,21.16,21.21,19.146,1.17%,20308
+2023/6/14,21.3,21.41,21.215,21.247,19.179,0.17%,13144
+2023/6/15,21.399,21.7,21.399,21.66,19.552,1.94%,3965
+2023/6/16,21.8,21.96,21.8,21.952,19.816,1.35%,16728
+2023/6/20,22.02,22.02,21.545,21.67,19.561,-1.28%,28117
+2023/6/21,21.54,21.89,21.51,21.84,19.715,0.78%,105730
+2023/6/22,21.89,21.89,21.4,21.4,19.318,-2.01%,10090
+2023/6/23,21.25,21.41,21.24,21.293,19.221,-0.50%,7639
+2023/6/26,21.24,21.4,21.23,21.32,19.245,0.13%,12462
+2023/6/27,21.258,21.289,21.056,21.12,19.065,-0.94%,25958
+2023/6/28,20.95,21.11,20.95,21.07,19.02,-0.24%,4779
+2023/6/29,21.04,21.12,20.98,21.02,18.975,-0.24%,5506
+2023/6/30,21.2,21.35,21.18,21.29,19.218,1.28%,20792
+2023/7/3,21.4,21.4,21.29,21.309,19.235,0.09%,6007
+2023/7/5,21.29,21.488,21.2,21.42,19.336,0.52%,151947
+2023/7/6,21.33,21.41,21.14,21.365,19.286,-0.26%,29279
+2023/7/7,21.32,21.58,21.32,21.55,19.453,0.87%,14272
+2023/7/10,21.61,21.629,21.48,21.561,19.463,0.05%,15925
+2023/7/11,21.65,21.78,21.64,21.75,19.633,0.88%,5275
+2023/7/12,22,22.039,21.9,21.96,19.823,0.97%,13239
+2023/7/13,22,22.21,22,22.17,20.013,0.96%,5330
+2023/7/14,22.22,22.22,22.01,22.07,19.922,-0.45%,9349
+2023/7/17,21.9,21.95,21.88,21.89,19.76,-0.82%,7827
+2023/7/18,21.9,22.135,21.9,22.135,19.981,1.12%,10868
+2023/7/19,22.29,22.35,22.245,22.26,20.094,0.56%,3877
+2023/7/20,22.4,22.4,22.25,22.36,20.184,0.45%,7226
+2023/7/21,22.39,22.46,22.32,22.42,20.238,0.27%,7144
+2023/7/24,22.56,22.79,22.56,22.742,20.529,1.44%,5573
+2023/7/25,22.67,22.885,22.67,22.885,20.658,0.63%,13431
+2023/7/26,22.88,22.88,22.79,22.85,20.626,-0.15%,5163
+2023/7/27,22.92,22.92,22.72,22.77,20.554,-0.35%,29651
+2023/7/28,22.85,23.02,22.76,22.93,20.699,0.70%,13631
+2023/7/31,22.84,23.01,22.84,22.92,20.69,-0.04%,13777
+2023/8/1,22.95,23,22.85,22.87,20.644,-0.22%,108408
+2023/8/2,22.95,22.95,22.501,22.628,20.426,-1.06%,56958
+2023/8/3,22.6,22.8,22.6,22.765,20.55,0.61%,6207
+2023/8/4,22.76,22.865,22.75,22.79,20.572,0.11%,13654
+2023/8/7,22.9,22.9,22.685,22.76,20.545,-0.13%,28737
+2023/8/8,22.47,22.8,22.4,22.72,20.509,-0.18%,62314
+2023/8/9,22.818,22.96,22.78,22.95,20.717,1.01%,46745
+2023/8/10,22.94,23,22.747,22.797,20.578,-0.67%,40356
+2023/8/11,22.82,22.97,22.66,22.721,20.51,-0.33%,43119
+2023/8/14,22.6,22.92,22.55,22.605,20.405,-0.51%,32560
+2023/8/15,22.72,22.72,22.27,22.335,20.162,-1.19%,19226
+2023/8/16,22.6,22.6,22.22,22.262,20.096,-0.33%,33571
+2023/8/17,22.6,22.6,22.29,22.38,20.202,0.53%,36718
+2023/8/18,22.36,22.55,22.36,22.546,20.352,0.74%,15586
+2023/8/21,22.55,22.645,22.41,22.47,20.283,-0.34%,6963
+2023/8/22,22.75,22.88,22.431,22.537,20.343,0.30%,62770
+2023/8/23,22.67,22.67,22.45,22.596,20.397,0.26%,38792
+2023/8/24,22.588,22.71,22.56,22.698,20.489,0.45%,46078
+2023/8/25,22.75,22.97,22.71,22.875,20.649,0.78%,30803
+2023/8/28,23.02,23.02,22.76,22.795,20.577,-0.35%,8814
+2023/8/29,22.99,22.99,22.73,22.9,20.672,0.46%,39184
+2023/8/30,22.85,22.93,22.76,22.82,20.599,-0.35%,45836
+2023/8/31,22.87,22.889,22.76,22.86,20.635,0.18%,9082
+2023/9/1,23.07,23.11,23.023,23.08,20.834,0.96%,8382
+2023/9/5,23.13,23.25,23.12,23.25,20.988,0.74%,11522
+2023/9/6,23.03,23.17,23.03,23.17,20.915,-0.34%,4402
+2023/9/7,23.1,23.18,23.05,23.18,20.924,0.04%,5431
+2023/9/8,23.12,23.21,23.12,23.155,20.902,-0.11%,1794
+2023/9/11,23.25,23.45,23.25,23.365,21.091,0.91%,19448
+2023/9/12,23.335,23.42,23.3,23.35,21.078,-0.06%,70509
+2023/9/13,23.45,23.51,23.39,23.48,21.195,0.56%,8967
+2023/9/14,23.48,23.7,23.48,23.67,21.366,0.81%,10045
+2023/9/15,23.62,23.65,23.501,23.546,21.255,-0.52%,18582
+2023/9/18,23.7,23.7,23.43,23.49,21.204,-0.24%,9343
+2023/9/19,23.53,23.55,23.52,23.525,21.236,0.15%,6809
+2023/9/20,23.58,23.61,23.42,23.42,21.141,-0.45%,12920
+2023/9/21,23.54,23.54,23.295,23.341,21.07,-0.34%,9777
+2023/9/22,23.54,23.58,23.283,23.299,21.032,-0.18%,17120
+2023/9/25,23.28,23.28,23.11,23.203,20.945,-0.41%,17216
+2023/9/26,23.14,23.18,23.074,23.14,20.888,-0.27%,4927
+2023/9/27,23.16,23.25,23.16,23.23,20.969,0.39%,8938
+2023/9/28,23.11,23.31,23.11,23.175,20.92,-0.24%,86861
+2023/9/29,23.41,23.41,22.94,22.961,20.727,-0.92%,36021
+2023/10/2,23.09,23.09,22.71,22.78,20.563,-0.79%,8657
+2023/10/3,22.638,22.719,22.6,22.695,20.487,-0.37%,13452
+2023/10/4,22.4,22.6,22.13,22.17,20.013,-2.31%,116069
+2023/10/5,21.99,22.016,21.88,21.91,19.778,-1.17%,5254
+2023/10/6,22.15,22.15,21.97,21.97,19.832,0.27%,7652
+2023/10/9,22.02,22.43,22.02,22.41,20.229,2.00%,259641
+2023/10/10,22.53,22.53,22.26,22.4,20.22,-0.04%,30191
+2023/10/11,22.51,22.51,22.201,22.39,20.211,-0.04%,13714
+2023/10/12,22.45,22.45,22.27,22.37,20.193,-0.09%,4472
+2023/10/13,22.49,22.95,22.49,22.95,20.717,2.59%,8231
+2023/10/16,23.07,23.07,22.74,22.83,20.608,-0.52%,28848
+2023/10/17,22.71,22.88,22.71,22.86,20.635,0.13%,38097
+2023/10/18,23.04,23.15,23,23.15,20.897,1.27%,8673
+2023/10/19,23.3,23.4,23.01,23.4,21.123,1.08%,11448
+2023/10/20,23.2,23.43,23.17,23.23,20.969,-0.73%,16216
+2023/10/23,23.13,23.22,23.005,23.078,20.832,-0.65%,45008
+2023/10/24,23.18,23.18,22.82,22.915,20.685,-0.71%,32401
+2023/10/25,22.87,23.04,22.75,23.01,20.771,0.41%,17544
+2023/10/26,22.95,22.96,22.847,22.894,20.666,-0.50%,69893
+2023/10/27,22.866,23.17,22.86,23.14,20.888,1.07%,28251
+2023/10/30,23.07,23.07,22.865,22.92,20.69,-0.95%,49036
+2023/10/31,22.83,22.83,22.74,22.776,20.559,-0.63%,26235
+2023/11/1,22.93,22.93,22.699,22.735,20.523,-0.18%,9628
+2023/11/2,22.89,22.96,22.79,22.915,20.685,0.79%,40503
+2023/11/3,22.91,22.93,22.801,22.855,20.631,-0.26%,10369
+2023/11/6,23.11,23.11,22.9,22.94,20.708,0.37%,37845
+2023/11/7,22.84,22.84,22.51,22.56,20.365,-1.66%,10510
+2023/11/8,22.531,22.56,22.32,22.36,20.184,-0.89%,17280
+2023/11/9,22.47,22.5,22.27,22.32,20.148,-0.18%,4489
+2023/11/10,22.281,22.33,22.273,22.3,20.13,-0.09%,17094
+2023/11/13,22.32,22.629,22.32,22.581,20.383,1.26%,8637
+2023/11/14,22.69,22.79,22.611,22.66,20.455,0.35%,13835
+2023/11/15,22.6,22.68,22.56,22.59,20.392,-0.31%,130248
+2023/11/16,22.55,22.55,22.25,22.294,20.125,-1.31%,27267
+2023/11/17,22.4,22.51,22.36,22.487,20.299,0.87%,8391
+2023/11/20,22.38,22.69,22.38,22.657,20.452,0.76%,12953
+2023/11/21,22.73,22.9,22.73,22.86,20.636,0.90%,20007
+2023/11/22,22.59,22.64,22.523,22.64,20.437,-0.96%,2599
+2023/11/24,22.595,22.63,22.575,22.575,20.378,-0.29%,1440
+2023/11/27,22.54,22.555,22.441,22.466,20.28,-0.48%,28546
+2023/11/28,22.52,22.855,22.52,22.805,20.586,1.51%,2565
+2023/11/29,22.96,22.96,22.78,22.94,20.708,0.59%,5958
+2023/11/30,23.04,23.04,22.645,22.67,20.464,-1.18%,9769
+2023/12/1,22.7,22.909,22.62,22.7,20.491,0.13%,22402
+2023/12/4,22.55,22.55,22.38,22.41,20.229,-1.28%,58770
+2023/12/5,22.51,22.51,22.21,22.27,20.103,-0.62%,27099
+2023/12/6,22.2,22.2,21.951,22.01,19.868,-1.17%,27784
+2023/12/7,22.11,22.13,21.981,22.07,19.922,0.27%,15021
+2023/12/8,21.92,22.16,21.92,22,19.859,-0.32%,12666
+2023/12/11,21.95,21.976,21.915,21.975,19.837,-0.11%,6617
+2023/12/12,21.89,21.89,21.701,21.75,19.634,-1.02%,62272
+2023/12/13,21.86,22.049,21.74,22.038,19.893,1.32%,10895
+2023/12/14,22.24,22.37,22.24,22.36,20.184,1.46%,39127
+2023/12/15,22.49,22.49,22.29,22.38,20.202,0.09%,19072
+2023/12/18,22.57,22.57,22.43,22.465,20.279,0.38%,3870
+2023/12/19,22.31,22.67,22.31,22.6,20.401,0.60%,121773
+2023/12/20,22.5,22.65,22.47,22.485,20.297,-0.51%,22734
+2023/12/21,21.12,21.12,20.89,20.99,20.317,-6.65%,19538
+2023/12/22,21.15,21.155,20.91,20.98,20.307,-0.05%,105699
+2023/12/26,21.13,21.3,21.13,21.23,20.549,1.19%,1026586
+2023/12/27,21.4,21.4,21.22,21.22,20.54,-0.05%,19036
+2023/12/28,21.32,21.35,20.92,20.99,20.317,-1.08%,51039
+2023/12/29,21.14,21.14,20.86,20.94,20.268,-0.24%,50781
+2024/1/2,20.955,20.965,20.69,20.74,20.075,-0.96%,42422
+2024/1/3,20.89,20.96,20.74,20.88,20.21,0.68%,31401
+2024/1/4,20.939,20.939,20.65,20.75,20.085,-0.62%,127200
+2024/1/5,20.93,20.93,20.72,20.8,20.133,0.24%,12287
+2024/1/8,20.47,20.56,20.4,20.53,19.872,-1.30%,67154
+2024/1/9,20.68,20.71,20.58,20.64,19.978,0.54%,82025
+2024/1/10,20.61,20.685,20.5,20.51,19.852,-0.63%,14738
+2024/1/11,20.61,20.77,20.605,20.699,20.035,0.92%,13822
+2024/1/12,20.85,20.92,20.64,20.7,20.036,0.00%,37865
+2024/1/16,20.8,20.8,20.59,20.597,19.937,-0.50%,6663
+2024/1/17,20.62,20.62,20.397,20.45,19.794,-0.71%,69329
+2024/1/18,20.6,20.69,20.49,20.645,19.983,0.95%,197596
+2024/1/19,20.75,20.84,20.641,20.8,20.133,0.75%,9959
+2024/1/22,20.7,20.779,20.65,20.75,20.085,-0.24%,8203
+2024/1/23,20.8,20.87,20.77,20.85,20.181,0.48%,8259
+2024/1/24,20.83,20.97,20.83,20.92,20.249,0.34%,50936
+2024/1/25,20.97,21.1,20.97,21.1,20.423,0.86%,21132
+2024/1/26,21,21.2,20.951,21.2,20.52,0.47%,7927
+2024/1/29,21.3,21.3,21.01,21.17,20.491,-0.14%,47331
+2024/1/30,21.1,21.24,21.09,21.208,20.528,0.18%,33480
+2024/1/31,21.19,21.21,21.06,21.089,20.412,-0.56%,37008
+2024/2/1,21.15,21.17,20.931,21.009,20.336,-0.38%,28901
+2024/2/2,20.95,20.95,20.72,20.765,20.099,-1.16%,10957
+2024/2/5,20.72,20.81,20.592,20.8,20.133,0.17%,34039
+2024/2/6,20.95,20.95,20.8,20.875,20.206,0.36%,40204
+2024/2/7,21.07,21.07,20.9,20.973,20.301,0.47%,20702
+2024/2/8,20.92,21.08,20.92,21.03,20.356,0.27%,53231
+2024/2/9,21.06,21.14,20.99,21.08,20.404,0.24%,66683
+2024/2/12,21.01,21.07,21,21.04,20.365,-0.19%,26591
+2024/2/13,20.94,21.02,20.91,20.972,20.3,-0.32%,23095
+2024/2/14,20.9,20.957,20.73,20.765,20.099,-0.99%,17180
+2024/2/15,20.84,20.9,20.79,20.8,20.133,0.17%,34924
+2024/2/16,20.9,20.93,20.78,20.88,20.21,0.38%,59708
+2024/2/20,20.78,20.93,20.78,20.82,20.152,-0.29%,8869
+2024/2/21,20.74,20.89,20.74,20.83,20.162,0.05%,13313
+2024/2/22,20.997,20.997,20.72,20.925,20.254,0.46%,15620
+2024/2/23,20.8,20.86,20.765,20.79,20.123,-0.65%,13127
+2024/2/26,20.79,20.96,20.79,20.958,20.286,0.81%,8340
+2024/2/27,21.01,21.02,20.931,20.975,20.302,0.08%,7125
+2024/2/28,20.89,20.93,20.84,20.92,20.249,-0.26%,18424
+2024/2/29,21.06,21.06,20.88,21.02,20.346,0.48%,10732
+2024/3/1,21.1,21.29,21.06,21.2,20.52,0.86%,30401
+2024/3/4,21.315,21.35,21.284,21.31,20.627,0.52%,12060
+2024/3/5,21.38,21.38,21.246,21.27,20.588,-0.19%,13781
+2024/3/6,21.37,21.5,21.36,21.36,20.675,0.42%,40538
+2024/3/7,21.51,21.64,21.45,21.595,20.902,1.10%,10807
+2024/3/8,21.49,21.66,21.49,21.57,20.878,-0.12%,34020
+2024/3/11,21.67,21.81,21.6,21.74,21.043,0.79%,17978
+2024/3/12,21.89,21.89,21.61,21.68,20.985,-0.28%,26941
+2024/3/13,21.73,21.96,21.73,21.89,21.188,0.97%,5074
+2024/3/14,21.919,21.919,21.81,21.91,21.207,0.09%,21240
+2024/3/15,21.99,22.028,21.865,21.88,21.178,-0.14%,21938
+2024/3/18,22,22.11,22,22.04,21.333,0.73%,8901
+2024/3/19,22.24,22.24,22,22.04,21.333,0.00%,37808
+2024/3/20,21.93,22.1,21.83,22.03,21.324,-0.05%,99313
+2024/3/21,21.94,22.1,21.93,22.07,21.362,0.18%,14614
+2024/3/22,22,22,21.82,21.83,21.13,-1.09%,15506
+2024/3/25,21.75,22.07,21.75,21.99,21.285,0.73%,8186
+2024/3/26,22.1,22.1,21.82,21.84,21.14,-0.68%,16645
+2024/3/27,21.885,21.91,21.87,21.89,21.188,0.23%,13710
+2024/3/28,21.97,22.18,21.97,22.145,21.435,1.16%,15897
+2024/4/1,22.3,22.31,22.19,22.24,21.527,0.43%,26271
+2024/4/2,22.29,22.55,22.29,22.54,21.817,1.35%,60387
+2024/4/3,22.63,22.83,22.63,22.82,22.088,1.24%,75741
+2024/4/4,22.92,22.92,22.73,22.8,22.069,-0.09%,90847
+2024/4/5,22.7,23.15,22.7,23.07,22.33,1.18%,27764
+2024/4/8,23.07,23.109,22.96,23.1,22.359,0.13%,66298
+2024/4/9,23.11,23.14,22.98,23.07,22.33,-0.13%,269206
+2024/4/10,23.17,23.17,22.91,23.04,22.301,-0.13%,18968
+2024/4/11,22.9,23.1,22.9,23.05,22.311,0.04%,10709
+2024/4/12,23.31,23.48,23.02,23.08,22.34,0.13%,17591
+2024/4/15,23.18,23.19,22.87,23.13,22.388,0.22%,19741
+2024/4/16,23.04,23.13,22.95,23.11,22.369,-0.09%,22675
+2024/4/17,23.05,23.07,22.8,22.824,22.092,-1.24%,30592
+2024/4/18,22.94,22.94,22.75,22.86,22.127,0.16%,417399
+2024/4/19,22.96,23.1,22.9,23.02,22.282,0.70%,78081
+2024/4/22,23.12,23.12,22.73,22.88,22.146,-0.61%,18361
+2024/4/23,22.91,22.91,22.65,22.87,22.137,-0.04%,35524
+2024/4/24,22.77,22.95,22.77,22.88,22.146,0.04%,30103
+2024/4/25,22.98,22.98,22.79,22.97,22.233,0.39%,14072
+2024/4/26,22.92,23.08,22.91,22.98,22.243,0.04%,18004
+2024/4/29,23.08,23.08,22.9,22.934,22.198,-0.20%,33718
+2024/4/30,23.04,23.04,22.52,22.543,21.82,-1.70%,15019
+2024/5/1,22.44,22.5,22.22,22.33,21.614,-0.94%,22262
+2024/5/2,22.18,22.35,22.175,22.328,21.612,-0.01%,251688
+2024/5/3,22.48,22.48,22.29,22.365,21.648,0.17%,18569
+2024/5/6,22.33,22.67,22.33,22.64,21.914,1.23%,16668
+2024/5/7,22.58,22.69,22.58,22.631,21.905,-0.04%,65680
+2024/5/8,22.57,22.64,22.48,22.58,21.856,-0.23%,18241
+2024/5/9,22.64,22.7,22.61,22.7,21.972,0.53%,12846
+2024/5/10,22.83,22.83,22.7,22.7,21.972,0.00%,24506
+2024/5/13,22.788,22.8,22.69,22.75,22.02,0.22%,61582
+2024/5/14,22.85,22.85,22.573,22.67,21.943,-0.35%,44250
+2024/5/15,22.67,22.84,22.58,22.79,22.059,0.53%,37266
+2024/5/16,22.8,22.85,22.76,22.81,22.079,0.09%,28393
+2024/5/17,23.12,23.12,22.99,23.1,22.359,1.27%,17791
+2024/5/20,23.09,23.32,23.09,23.27,22.524,0.74%,164497
+2024/5/21,23.37,23.37,23.19,23.21,22.466,-0.26%,17921
+2024/5/22,23.05,23.06,22.935,22.95,22.214,-1.12%,12867
+2024/5/23,23.21,23.21,22.76,22.788,22.058,-0.71%,185985
+2024/5/24,22.837,22.899,22.83,22.83,22.098,0.18%,13223
+2024/5/28,22.93,23.235,22.93,23.235,22.49,1.77%,7235
+2024/5/29,23.12,23.12,22.93,22.93,22.195,-1.31%,6405
+2024/5/30,22.99,22.99,22.74,22.78,22.049,-0.65%,274572
+2024/5/31,22.93,22.93,22.55,22.59,21.865,-0.83%,23394
+2024/6/3,22.69,22.69,22.39,22.42,21.701,-0.75%,10413
+2024/6/4,22.32,22.32,22.22,22.25,21.536,-0.76%,70383
+2024/6/5,22.5,22.5,22.26,22.41,21.691,0.72%,1630039
+2024/6/6,22.559,22.679,22.519,22.66,21.933,1.12%,41950
+2024/6/7,22.86,22.86,22.23,22.23,21.517,-1.90%,35997
+2024/6/10,22.33,22.455,22.309,22.45,21.73,0.99%,33651
+2024/6/11,22.3,22.539,22.3,22.49,21.769,0.18%,12081
+2024/6/12,22.54,22.76,22.53,22.54,21.817,0.22%,15207
+2024/6/13,22.55,22.69,22.55,22.61,21.885,0.31%,237521
+2024/6/14,22.71,22.75,22.57,22.62,21.895,0.04%,21247
+2024/6/17,22.59,22.72,22.42,22.5,21.778,-0.53%,99560
+2024/6/18,22.44,22.7,22.44,22.7,21.972,0.89%,10725
+2024/6/20,22.819,22.845,22.69,22.72,21.991,0.09%,33877
+2024/6/21,22.64,22.9,22.48,22.495,21.774,-0.99%,22888
+2024/6/24,22.49,22.69,22.49,22.66,21.933,0.73%,17724
+2024/6/25,22.56,22.57,22.45,22.5,21.778,-0.71%,12669
+2024/6/26,22.4,22.51,22.38,22.429,21.709,-0.32%,18423
+2024/6/27,22.53,22.66,22.53,22.6,21.875,0.76%,34641
+2024/6/28,22.615,22.615,22.475,22.495,21.774,-0.46%,8754
+2024/7/1,22.7,22.73,22.53,22.65,21.924,0.69%,47199
+2024/7/2,22.77,22.79,22.703,22.735,22.006,0.38%,86020
+2024/7/3,22.68,22.88,22.68,22.83,22.098,0.42%,17029
+2024/7/5,22.85,23.035,22.85,22.98,22.243,0.66%,72959
+2024/7/8,22.82,22.82,22.62,22.67,21.943,-1.35%,103134
+2024/7/9,22.69,22.69,22.53,22.53,21.807,-0.62%,95803
+2024/7/10,22.45,22.61,22.45,22.48,21.759,-0.22%,65148
+2024/7/11,22.63,22.79,22.63,22.77,22.04,1.29%,100420
+2024/7/12,22.67,22.72,22.6,22.67,21.943,-0.44%,70142
+2024/7/15,22.512,22.66,22.51,22.58,21.856,-0.40%,187539
+2024/7/16,22.49,22.56,22.41,22.55,21.827,-0.13%,183789
+2024/7/17,22.45,22.63,22.45,22.59,21.866,0.18%,29065
+2024/7/18,22.49,22.54,22.42,22.44,21.72,-0.66%,27544
+2024/7/19,22.349,22.349,22.07,22.091,21.383,-1.56%,19990
+2024/7/22,22.03,22.23,22.03,22.22,21.507,0.58%,32398
+2024/7/23,22.32,22.32,22.08,22.13,21.42,-0.41%,349767
+2024/7/24,22.01,22.235,22.01,22.1,21.391,-0.14%,58985
+2024/7/25,22,22.08,21.85,22.07,21.362,-0.14%,34403
+2024/7/26,21.999,21.999,21.865,21.91,21.207,-0.72%,25084
+2024/7/29,21.92,21.93,21.72,21.81,21.111,-0.46%,86623
+2024/7/30,21.73,21.84,21.68,21.83,21.13,0.09%,15098
+2024/7/31,21.82,22.24,21.82,22.19,21.478,1.65%,193409
+2024/8/1,22.1,22.2,21.91,22.03,21.324,-0.72%,12612
+2024/8/2,21.93,21.93,21.601,21.74,21.043,-1.32%,158228
+2024/8/5,21.56,21.64,21.35,21.62,20.927,-0.55%,113419
+2024/8/6,21.67,21.67,21.45,21.52,20.83,-0.46%,32970
+2024/8/7,21.51,21.725,21.51,21.66,20.965,0.65%,22113
+2024/8/8,21.72,21.851,21.72,21.81,21.111,0.69%,25714
+2024/8/9,21.86,21.915,21.849,21.9,21.198,0.41%,18001
+2024/8/12,21.84,22.175,21.84,22.14,21.43,1.10%,21291
+2024/8/13,22.08,22.089,21.976,22,21.294,-0.63%,21635
+2024/8/14,21.98,21.98,21.84,21.885,21.183,-0.52%,19765
+2024/8/15,21.94,22.06,21.93,21.93,21.227,0.21%,25129
+2024/8/16,21.94,21.99,21.895,21.96,21.256,0.14%,33970
+2024/8/19,22.05,22.05,21.88,21.92,21.217,-0.18%,16173
+2024/8/20,22.065,22.065,21.896,21.93,21.227,0.05%,25027
+2024/8/21,22.03,22.03,21.821,21.87,21.169,-0.27%,36884
+2024/8/22,22.02,22.02,21.705,21.75,21.053,-0.55%,31259
+2024/8/23,21.74,22.12,21.74,22.07,21.362,1.47%,41585
+2024/8/26,22.17,22.307,22.17,22.26,21.546,0.86%,13328
+2024/8/27,22.26,22.26,22.14,22.22,21.507,-0.18%,155521
+2024/8/28,22.021,22.07,21.94,21.98,21.275,-1.08%,191843
+2024/8/29,22.162,22.24,22.13,22.225,21.512,1.11%,17755
+2024/8/30,22.11,22.17,22.01,22.02,21.314,-0.92%,8604
+2024/9/3,21.92,21.92,21.66,21.76,21.062,-1.18%,16614
+2024/9/4,21.66,21.66,21.58,21.59,20.898,-0.78%,118284
+2024/9/5,21.54,21.805,21.54,21.687,20.992,0.45%,102635
+2024/9/6,21.79,21.79,21.35,21.42,20.733,-1.23%,39194
+2024/9/9,21.44,21.55,21.401,21.55,20.859,0.61%,23791
+2024/9/10,21.69,21.69,21.26,21.29,20.607,-1.21%,34872
+2024/9/11,21.39,21.5,21.27,21.465,20.777,0.82%,10725
+2024/9/12,21.36,21.799,21.36,21.784,21.085,1.49%,16791
+2024/9/13,21.72,21.949,21.72,21.85,21.149,0.30%,66184
+2024/9/16,21.95,21.98,21.89,21.966,21.262,0.53%,57626
+2024/9/17,21.93,22.07,21.93,22.067,21.359,0.46%,16876
+2024/9/18,22,22.173,21.96,22,21.294,-0.30%,30930
+2024/9/19,22.05,22.31,22.05,22.31,21.595,1.41%,70026
+2024/9/20,22.275,22.43,22.26,22.4,21.682,0.40%,26865
+2024/9/23,22.49,22.59,22.38,22.5,21.778,0.45%,27900
+2024/9/24,22.715,22.79,22.67,22.781,22.05,1.25%,46795
+2024/9/25,22.77,22.79,22.69,22.74,22.011,-0.18%,40594
+2024/9/26,22.64,22.77,22.62,22.645,21.919,-0.42%,220517
+2024/9/27,22.75,22.75,22.58,22.66,21.933,0.07%,22574
+2024/9/30,22.71,22.71,22.5,22.605,21.88,-0.24%,198785
+2024/10/1,22.58,22.966,22.58,22.79,22.059,0.82%,32954
+2024/10/2,22.88,23.01,22.78,22.881,22.147,0.40%,64607
+2024/10/3,22.88,23.16,22.88,23.149,22.407,1.17%,110069
+2024/10/4,23.12,23.21,23.08,23.11,22.369,-0.17%,13042
+2024/10/7,23.17,23.31,23.16,23.295,22.548,0.80%,75791
+2024/10/8,23.19,23.19,22.7,22.85,22.117,-1.91%,238993
+2024/10/9,22.72,22.75,22.55,22.75,22.02,-0.44%,118942
+2024/10/10,22.95,23.08,22.81,23.05,22.311,1.32%,72752
+2024/10/11,23.09,23.18,23.06,23.08,22.34,0.13%,209813
+2024/10/14,23.13,23.13,22.87,22.91,22.175,-0.74%,132056
+2024/10/15,22.61,22.61,22.449,22.583,21.858,-1.43%,17132
+2024/10/16,22.69,22.69,22.46,22.509,21.787,-0.33%,58244
+2024/10/17,22.49,22.6,22.46,22.575,21.851,0.29%,113953
+2024/10/18,22.575,22.575,22.44,22.45,21.73,-0.55%,28242
+2024/10/21,22.4,22.635,22.4,22.57,21.846,0.53%,330417
+2024/10/22,22.681,22.89,22.681,22.84,22.108,1.20%,26472
+2024/10/23,22.95,22.95,22.675,22.75,22.02,-0.39%,1180060
+2024/10/24,22.91,22.91,22.655,22.745,22.016,-0.02%,55724
+2024/10/25,22.78,22.84,22.748,22.825,22.093,0.35%,23527
+2024/10/28,22.72,22.72,22.331,22.6,21.875,-0.99%,26793
+2024/10/29,22.47,22.5,22.351,22.494,21.773,-0.47%,22714
+2024/10/30,22.46,22.74,22.46,22.735,22.006,1.07%,30584
+2024/10/31,22.77,22.869,22.642,22.85,22.117,0.51%,47559
+2024/11/1,22.92,22.92,22.66,22.66,21.933,-0.83%,62061
+2024/11/4,22.9,22.93,22.82,22.895,22.161,1.04%,22933
+2024/11/5,22.99,23.07,22.93,23.01,22.272,0.50%,34430
+2024/11/6,23.11,23.11,22.55,22.69,21.962,-1.39%,26079
+2024/11/7,22.765,23.01,22.765,23,22.262,1.37%,31125
+2024/11/8,23.1,23.1,22.684,22.75,22.02,-1.09%,39527
+2024/11/11,22.85,22.85,22.25,22.33,21.614,-1.85%,182178
+2024/11/12,22.43,22.45,22.22,22.25,21.536,-0.36%,13066
+2024/11/13,22.3,22.3,22.1,22.16,21.449,-0.40%,41505
+2024/11/14,22.21,22.32,22.194,22.24,21.527,0.36%,300211
+2024/11/15,22.19,22.3,22.12,22.14,21.43,-0.45%,54286
+2024/11/18,22.24,22.59,22.24,22.58,21.856,1.99%,24329
+2024/11/19,22.68,22.698,22.58,22.615,21.89,0.16%,92270
+2024/11/20,22.59,22.87,22.59,22.635,21.909,0.09%,23592
+2024/11/21,22.69,23.49,22.65,22.742,22.012,0.47%,19036
+2024/11/22,22.68,22.94,22.68,22.908,22.173,0.73%,45622
+2024/11/25,22.8,22.8,22.458,22.55,21.827,-1.56%,49234
+2024/11/26,22.7,22.7,22.419,22.525,21.803,-0.11%,229207
+2024/11/27,22.76,22.76,22.43,22.5,21.778,-0.11%,67312
+2024/11/29,22.63,22.638,22.5,22.55,21.827,0.22%,25008
+2024/12/2,22.4,22.443,22.33,22.375,21.657,-0.78%,33800
+2024/12/3,22.53,22.58,22.45,22.551,21.828,0.79%,24040
+2024/12/4,22.53,22.74,22.42,22.456,21.735,-0.42%,25292
+2024/12/5,22.39,22.69,22.39,22.47,21.749,0.06%,40633
+2024/12/6,22.42,22.47,22.37,22.4,21.682,-0.31%,21254
+2024/12/9,22.35,22.737,22.35,22.64,21.914,1.07%,15944
+2024/12/10,22.74,22.85,22.74,22.8,22.069,0.71%,19574
+2024/12/11,22.9,23.06,22.87,23.05,22.311,1.10%,25772
+2024/12/12,23,23,22.795,22.95,22.214,-0.43%,224509
+2024/12/13,22.94,22.944,22.88,22.88,22.146,-0.31%,36628
+2024/12/16,23.05,23.05,22.853,22.88,22.146,0.00%,21400
+2024/12/17,23,23,22.565,22.71,21.982,-0.74%,64498
+2024/12/18,22.66,22.8,22.512,22.57,21.846,-0.62%,24451
+2024/12/19,22.67,22.67,22.41,22.41,21.691,-0.71%,81272
+2024/12/20,21.84,21.92,21.73,21.9,21.9,-2.28%,38800
+2024/12/23,21.78,21.91,21.74,21.8,21.8,-0.46%,91524
+2024/12/24,21.95,22.14,21.82,21.89,21.89,0.41%,145501
+2024/12/26,22,22,21.85,21.889,21.889,0.00%,44769
+2024/12/27,21.885,21.899,21.78,21.82,21.82,-0.32%,56512
+2024/12/30,21.87,22.081,21.87,22.02,22.02,0.92%,132328
+2024/12/31,22.015,22.17,22.015,22.135,22.135,0.52%,25851
+2025/1/2,22.36,22.43,22.33,22.35,22.35,0.97%,27738
+2025/1/3,22.45,22.47,22.21,22.25,22.25,-0.45%,24476
+2025/1/6,22.4,22.43,22.19,22.23,22.23,-0.09%,33201
+2025/1/7,22.2,22.39,22.2,22.34,22.34,0.49%,18357
+2025/1/8,22.375,22.375,22.2,22.28,22.28,-0.27%,31148
+2025/1/10,22.43,22.9,22.43,22.83,22.83,2.47%,185201
+2025/1/13,22.93,22.96,22.84,22.91,22.91,0.35%,84870
+2025/1/14,22.97,22.97,22.8,22.89,22.89,-0.09%,62804
+2025/1/15,22.84,23.15,22.84,23.15,23.15,1.14%,73135
+2025/1/16,23.04,23.11,23,23.05,23.05,-0.43%,116760
+2025/1/17,22.95,23.19,22.95,23.11,23.11,0.26%,70810
+2025/1/21,23.2,23.2,23.02,23.11,23.11,0.00%,103985
+2025/1/22,23.09,23.17,23.08,23.08,23.08,-0.13%,35225
+2025/1/23,22.98,23.17,22.98,23.07,23.07,-0.04%,49089
+2025/1/24,23.24,23.24,23.09,23.09,23.09,0.09%,36617
+2025/1/27,23.04,23.04,22.789,22.89,22.89,-0.87%,58280
+2025/1/28,22.94,23.04,22.926,23.01,23.01,0.52%,23518
+2025/1/29,23.05,23.13,23.04,23.129,23.129,0.52%,31872
+2025/1/30,23.21,23.31,23.17,23.264,23.264,0.58%,21250
+2025/1/31,23.15,23.26,23.1,23.17,23.17,-0.40%,38138
+2025/2/3,23.27,23.383,23.262,23.365,23.365,0.84%,59579
+2025/2/4,23.26,23.49,23.2,23.47,23.47,0.45%,57773
+2025/2/5,23.48,23.49,23.35,23.36,23.36,-0.47%,18470
+2025/2/6,23.459,23.479,23.27,23.473,23.473,0.48%,777068
+2025/2/7,23.42,23.55,23.42,23.47,23.47,-0.01%,27609
+2025/2/10,23.52,23.79,23.52,23.75,23.75,1.19%,79326
+2025/2/11,23.7,23.86,23.7,23.79,23.79,0.17%,24268
+2025/2/12,23.81,23.81,23.64,23.688,23.688,-0.43%,31283
+2025/2/13,23.84,23.87,23.67,23.87,23.87,0.77%,49672
+2025/2/14,23.92,23.92,23.65,23.65,23.65,-0.92%,27204
+2025/2/18,23.97,23.98,23.8,23.93,23.93,1.18%,50946
+2025/2/19,23.98,23.98,23.82,23.925,23.925,-0.02%,26819
+2025/2/20,23.965,23.99,23.925,23.925,23.925,0.00%,25169
+2025/2/21,23.82,23.82,23.69,23.77,23.77,-0.65%,141519
+2025/2/24,23.66,23.71,23.59,23.71,23.71,-0.25%,31610
+2025/2/25,23.8,23.8,23.25,23.34,23.34,-1.56%,2428187
+2025/2/26,23.24,23.4,23.24,23.33,23.33,-0.04%,30997
+2025/2/27,23.23,23.28,23.17,23.25,23.25,-0.34%,34693
+2025/2/28,23.2,23.2,22.923,22.996,22.996,-1.09%,48622
+2025/3/3,23.25,23.25,22.87,22.91,22.91,-0.37%,32016
+2025/3/4,22.95,23.11,22.78,22.99,22.99,0.35%,183412
+2025/3/5,22.95,23.03,22.86,22.99,22.99,0.00%,31531
+2025/3/6,23.09,23.09,22.89,22.949,22.949,-0.18%,58186
+2025/3/7,22.9,23.12,22.9,22.99,22.99,0.18%,95430
+2025/3/10,22.89,23,22.778,22.81,22.81,-0.78%,37183
+2025/3/11,22.86,23.06,22.86,23.04,23.04,1.01%,130122
+2025/3/12,23.07,23.25,22.97,23.13,23.13,0.39%,282248
+2025/3/13,23.18,23.3,23.15,23.23,23.23,0.43%,197991
+2025/3/14,23.33,23.33,23.2,23.27,23.27,0.17%,197770
+2025/3/17,23.41,23.49,23.39,23.49,23.49,0.95%,54577
+2025/3/18,23.64,23.65,23.505,23.51,23.51,0.09%,100158
+2025/3/19,23.43,23.65,23.43,23.65,23.65,0.60%,88833
+2025/3/20,23.59,23.72,23.488,23.71,23.71,0.25%,69523
+2025/3/21,23.66,23.66,23.47,23.59,23.59,-0.51%,117859
+2025/3/24,23.69,23.69,23.5,23.58,23.58,-0.04%,119118
+2025/3/25,23.66,23.69,23.59,23.66,23.66,0.34%,188598
+2025/3/26,23.73,23.73,23.59,23.64,23.64,-0.08%,117757
+2025/3/27,23.54,23.77,23.54,23.75,23.75,0.47%,95182
+2025/3/28,23.65,23.78,23.65,23.75,23.75,0.00%,41516
+2025/3/31,23.8,24.07,23.795,24.05,24.05,1.26%,49509
+2025/4/1,24.09,24.15,24.06,24.13,24.13,0.33%,71130
+2025/4/2,24.18,24.29,24.09,24.275,24.275,0.60%,532676
+2025/4/3,23.45,24.29,23.43,23.578,23.578,-2.87%,639149
+2025/4/4,23.52,23.52,22.63,22.861,22.861,-3.04%,1462495
+2025/4/7,22.66,23,22.3,22.45,22.45,-1.80%,217328
+2025/4/8,22.65,22.668,22.13,22.13,22.13,-1.43%,611143
+2025/4/9,22.07,23.06,22.07,22.99,22.99,3.89%,145912
+2025/4/10,22.79,23.08,22.79,23.02,23.02,0.13%,247374
+2025/4/11,22.92,23.489,22.92,23.45,23.45,1.87%,68369
+2025/4/14,23.51,23.74,23.354,23.5,23.5,0.21%,120876
+2025/4/15,23.46,23.46,23.29,23.42,23.42,-0.34%,193584

PanelTS/ETF/IAUM.csv

@@ -0,0 +1,954 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/6/30,17.701,17.701,17.701,17.701,17.701,0.47%,7
+2021/7/1,17.71,17.76,17.71,17.755,17.755,0.31%,16725021
+2021/7/2,17.826,17.88,17.826,17.88,17.88,0.70%,745
+2021/7/6,18.13,18.13,17.95,17.97,17.97,0.50%,2164
+2021/7/7,18.035,18.035,18.035,18.035,18.035,0.36%,89
+2021/7/8,18.088,18.09,17.98,18.021,18.021,-0.08%,1702
+2021/7/9,18.05,18.11,18.04,18.085,18.085,0.36%,786
+2021/7/12,18.04,18.08,17.97,18.065,18.065,-0.11%,8159
+2021/7/13,18.1,18.15,18.083,18.083,18.083,0.10%,2418
+2021/7/14,18.21,18.263,18.21,18.263,18.263,1.00%,10601713
+2021/7/15,18.241,18.278,18.223,18.278,18.278,0.08%,49752
+2021/7/16,18.24,18.24,18.107,18.107,18.107,-0.94%,88045
+2021/7/19,18.14,18.14,18.08,18.116,18.116,0.05%,3209
+2021/7/20,18.24,18.24,18.08,18.098,18.098,-0.10%,2960
+2021/7/21,17.99,18.047,17.99,18.047,18.047,-0.28%,517
+2021/7/22,17.99,18.08,17.99,18.08,18.08,0.18%,13928
+2021/7/23,18.03,18.04,17.98,18.016,18.016,-0.35%,3682
+2021/7/26,18.01,18.04,17.976,17.976,17.976,-0.22%,3817
+2021/7/27,18.05,18.05,17.96,18.005,18.005,0.16%,34974
+2021/7/28,17.98,18.1,17.95,18.099,18.099,0.52%,31242
+2021/7/29,18.26,18.33,18.26,18.29,18.29,1.06%,50195
+2021/7/30,18.25,18.25,18.115,18.137,18.137,-0.84%,11789
+2021/8/2,18.1,18.19,18.09,18.13,18.13,-0.04%,7721
+2021/8/3,18.14,18.14,18.1,18.107,18.107,-0.13%,9220
+2021/8/4,18.3,18.31,18.09,18.119,18.119,0.07%,14412
+2021/8/5,18.11,18.11,18.005,18.045,18.045,-0.41%,2145
+2021/8/6,17.72,17.72,17.59,17.604,17.604,-2.44%,21478
+2021/8/9,17.43,17.43,17.25,17.298,17.298,-1.74%,814903
+2021/8/10,17.279,17.316,17.269,17.289,17.289,-0.05%,11428
+2021/8/11,17.44,17.53,17.4,17.525,17.525,1.37%,23442
+2021/8/12,17.44,17.535,17.44,17.535,17.535,0.06%,18846
+2021/8/13,17.73,17.8,17.71,17.8,17.8,1.51%,18419
+2021/8/16,17.81,17.89,17.81,17.881,17.881,0.46%,2549
+2021/8/17,17.89,17.92,17.83,17.848,17.848,-0.18%,9817
+2021/8/18,17.81,17.88,17.81,17.86,17.86,0.07%,3586
+2021/8/19,17.819,17.82,17.807,17.807,17.807,-0.30%,52721
+2021/8/20,17.81,17.83,17.79,17.822,17.822,0.08%,11367
+2021/8/23,18.06,18.06,17.981,18.035,18.035,1.20%,18918
+2021/8/24,18.08,18.08,18.02,18.03,18.03,-0.03%,148040
+2021/8/25,17.93,17.94,17.83,17.905,17.905,-0.69%,103482
+2021/8/26,17.87,17.97,17.84,17.925,17.925,0.11%,84544
+2021/8/27,17.92,18.185,17.85,18.185,18.185,1.45%,27889
+2021/8/30,18.139,18.149,18.099,18.105,18.105,-0.44%,5057
+2021/8/31,18.07,18.144,18.065,18.144,18.144,0.22%,5716
+2021/9/1,18.115,18.14,18.09,18.131,18.131,-0.07%,48726
+2021/9/2,18.115,18.12,18.07,18.095,18.095,-0.20%,8222
+2021/9/3,18.24,18.32,18.24,18.289,18.289,1.07%,7480
+2021/9/7,18.13,18.14,17.93,17.933,17.933,-1.95%,34794
+2021/9/8,17.94,17.94,17.84,17.89,17.89,-0.24%,40344
+2021/9/9,17.96,17.99,17.84,17.958,17.958,0.38%,10960
+2021/9/10,17.949,17.949,17.875,17.875,17.875,-0.46%,7703
+2021/9/13,17.91,17.98,17.91,17.935,17.935,0.34%,426549
+2021/9/14,17.931,18.07,17.931,18.048,18.048,0.63%,5333
+2021/9/15,17.99,17.99,17.91,17.935,17.935,-0.63%,480619
+2021/9/16,17.58,17.58,17.459,17.544,17.544,-2.18%,11164
+2021/9/17,17.51,17.56,17.47,17.515,17.515,-0.17%,245368
+2021/9/20,17.57,17.66,17.57,17.644,17.644,0.74%,93356
+2021/9/21,17.72,17.81,17.7,17.748,17.748,0.59%,95879
+2021/9/22,17.77,17.85,17.66,17.68,17.68,-0.38%,36256
+2021/9/23,17.5,17.54,17.46,17.476,17.476,-1.15%,6101
+2021/9/24,17.459,17.527,17.44,17.465,17.465,-0.06%,21403
+2021/9/27,17.509,17.51,17.495,17.495,17.495,0.17%,1562
+2021/9/28,17.4,17.4,17.33,17.33,17.33,-0.94%,903
+2021/9/29,17.31,17.31,17.215,17.25,17.25,-0.46%,608945
+2021/9/30,17.4,17.62,17.36,17.554,17.554,1.76%,33788
+2021/10/1,17.57,17.64,17.56,17.596,17.596,0.24%,72176
+2021/10/4,17.61,17.678,17.61,17.678,17.678,0.47%,8478
+2021/10/5,17.54,17.62,17.5,17.6,17.6,-0.44%,28764
+2021/10/6,17.57,17.649,17.57,17.64,17.64,0.23%,22327
+2021/10/7,17.55,17.56,17.55,17.55,17.55,-0.51%,4181
+2021/10/8,17.59,17.59,17.565,17.565,17.565,0.09%,1951
+2021/10/11,17.55,17.57,17.539,17.539,17.539,-0.15%,2063
+2021/10/12,17.6,17.689,17.59,17.62,17.62,0.46%,12958
+2021/10/13,17.92,17.92,17.917,17.917,17.917,1.69%,622
+2021/10/14,17.98,17.99,17.95,17.97,17.97,0.30%,4668
+2021/10/15,17.7,17.75,17.675,17.68,17.68,-1.61%,5606882
+2021/10/18,17.69,17.69,17.63,17.63,17.63,-0.28%,5035470
+2021/10/19,17.82,17.82,17.673,17.7,17.7,0.40%,7333
+2021/10/20,17.79,17.868,17.788,17.849,17.849,0.84%,8964
+2021/10/21,17.829,17.845,17.801,17.845,17.845,-0.02%,8481
+2021/10/22,18.07,18.12,17.93,17.944,17.944,0.55%,20131
+2021/10/25,18.05,18.09,18.05,18.06,18.06,0.65%,43316
+2021/10/26,17.97,17.97,17.88,17.935,17.935,-0.69%,5390
+2021/10/27,17.9,17.98,17.9,17.969,17.969,0.19%,2163
+2021/10/28,18.01,18.029,17.93,17.98,17.98,0.06%,954915
+2021/10/29,17.83,17.839,17.73,17.82,17.82,-0.89%,16778
+2021/11/1,17.885,17.95,17.88,17.91,17.91,0.51%,659718
+2021/11/2,17.9,17.92,17.869,17.873,17.873,-0.21%,49102
+2021/11/3,17.69,17.726,17.63,17.726,17.726,-0.82%,3328
+2021/11/4,17.97,17.97,17.91,17.94,17.94,1.21%,2854
+2021/11/5,17.97,18.17,17.97,18.17,18.17,1.28%,23007
+2021/11/8,18.258,18.258,18.23,18.24,18.24,0.39%,9961
+2021/11/9,18.28,18.315,18.23,18.315,18.315,0.41%,21609
+2021/11/10,18.56,18.57,18.449,18.51,18.51,1.06%,21253
+2021/11/11,18.61,18.624,18.595,18.624,18.624,0.62%,11871
+2021/11/12,18.641,18.67,18.641,18.66,18.66,0.19%,6023
+2021/11/15,18.63,18.669,18.59,18.625,18.625,-0.19%,14177
+2021/11/16,18.59,18.63,18.509,18.51,18.51,-0.62%,11135
+2021/11/17,18.65,18.66,18.645,18.66,18.66,0.81%,2009
+2021/11/18,18.64,18.64,18.57,18.61,18.61,-0.27%,7441
+2021/11/19,18.6,18.6,18.45,18.46,18.46,-0.81%,13291
+2021/11/22,18.17,18.18,18.03,18.05,18.05,-2.22%,7425
+2021/11/23,17.9,17.911,17.84,17.9,17.9,-0.83%,22850
+2021/11/24,17.825,17.88,17.825,17.875,17.875,-0.14%,10093
+2021/11/26,17.98,17.98,17.84,17.84,17.84,-0.20%,14250
+2021/11/29,17.87,17.87,17.826,17.826,17.826,-0.08%,3605
+2021/11/30,17.97,18.01,17.713,17.713,17.713,-0.63%,5402
+2021/12/1,17.86,17.86,17.772,17.772,17.772,0.33%,557536
+2021/12/2,17.73,17.73,17.62,17.68,17.68,-0.52%,3384
+2021/12/3,17.68,17.85,17.68,17.82,17.82,0.79%,8298
+2021/12/6,17.78,17.84,17.77,17.78,17.78,-0.22%,15456
+2021/12/7,17.8,17.87,17.78,17.86,17.86,0.45%,1268576
+2021/12/8,17.81,17.86,17.81,17.86,17.86,0.00%,10926
+2021/12/9,17.8,17.81,17.73,17.755,17.755,-0.59%,128884
+2021/12/10,17.83,17.86,17.78,17.825,17.825,0.39%,1055579
+2021/12/13,17.87,17.89,17.85,17.87,17.87,0.25%,444899
+2021/12/14,17.72,17.75,17.7,17.7,17.7,-0.95%,161197
+2021/12/15,17.68,17.79,17.57,17.78,17.78,0.45%,127958
+2021/12/16,17.94,17.98,17.94,17.98,17.98,1.12%,122897
+2021/12/17,18.06,18.09,17.95,17.95,17.95,-0.17%,78138
+2021/12/20,17.94,17.96,17.87,17.87,17.87,-0.45%,46994
+2021/12/21,17.91,17.91,17.85,17.87,17.87,0.00%,40857
+2021/12/22,17.94,18.03,17.94,18.02,18.02,0.84%,24354
+2021/12/23,18.06,18.097,18.057,18.09,18.09,0.39%,7289
+2021/12/27,18.1,18.12,18.09,18.12,18.12,0.17%,4608
+2021/12/28,18.125,18.13,18.05,18.05,18.05,-0.39%,3003
+2021/12/29,18.01,18.05,18.01,18.05,18.05,0.00%,973
+2021/12/30,18.03,18.17,18.03,18.17,18.17,0.66%,4549
+2021/12/31,18.22,18.3,18.21,18.3,18.3,0.72%,2650
+2022/1/3,18.08,18.08,17.99,18.02,18.02,-1.53%,242115
+2022/1/4,18.09,18.15,18.09,18.149,18.149,0.72%,20609
+2022/1/5,18.26,18.29,18.08,18.08,18.08,-0.38%,58803
+2022/1/6,17.9,17.93,17.87,17.88,17.88,-1.11%,12580
+2022/1/7,17.92,17.96,17.88,17.95,17.95,0.39%,14560
+2022/1/10,17.92,18.01,17.91,18.01,18.01,0.33%,23429
+2022/1/11,18.04,18.23,18.04,18.23,18.23,1.22%,5561653
+2022/1/12,18.21,18.27,18.206,18.27,18.27,0.22%,5519186
+2022/1/13,18.21,18.215,18.12,18.215,18.215,-0.30%,5520645
+2022/1/14,18.22,18.233,18.156,18.16,18.16,-0.30%,5124
+2022/1/18,18.16,18.195,18.1,18.13,18.13,-0.17%,131961
+2022/1/19,18.24,18.43,18.24,18.43,18.43,1.65%,108852
+2022/1/20,18.45,18.46,18.37,18.37,18.37,-0.33%,229546
+2022/1/21,18.42,18.42,18.281,18.3,18.3,-0.38%,53796
+2022/1/24,18.36,18.41,18.3,18.41,18.41,0.60%,60071
+2022/1/25,18.47,18.53,18.43,18.475,18.475,0.35%,43782
+2022/1/26,18.36,18.37,18.16,18.177,18.177,-1.61%,28630
+2022/1/27,17.99,18.08,17.915,17.945,17.945,-1.28%,21449
+2022/1/28,17.87,17.92,17.825,17.88,17.88,-0.36%,14732
+2022/1/31,17.95,17.98,17.94,17.98,17.98,0.56%,12200
+2022/2/1,18.05,18.07,17.985,18.005,18.005,0.14%,497321
+2022/2/2,18.03,18.11,18.003,18.056,18.056,0.28%,117341
+2022/2/3,18.02,18.07,17.9,18.053,18.053,-0.02%,164825
+2022/2/4,17.99,18.08,17.99,18.075,18.075,0.12%,54474
+2022/2/7,18.14,18.22,18.12,18.21,18.21,0.75%,345736
+2022/2/8,18.22,18.28,18.215,18.27,18.27,0.33%,125395
+2022/2/9,18.28,18.345,18.267,18.325,18.325,0.30%,163184
+2022/2/10,18.27,18.405,18.26,18.27,18.27,-0.30%,208089
+2022/2/11,18.31,18.645,18.3,18.606,18.606,1.84%,389216
+2022/2/14,18.62,18.73,18.6,18.72,18.72,0.61%,105569
+2022/2/15,18.51,18.55,18.47,18.521,18.521,-1.06%,147610
+2022/2/16,18.62,18.71,18.6,18.71,18.71,1.02%,316612
+2022/2/17,18.91,18.99,18.9,18.972,18.972,1.40%,453466
+2022/2/18,18.95,18.97,18.91,18.96,18.96,-0.06%,246690
+2022/2/22,19.06,19.06,18.959,19.005,19.005,0.24%,97280
+2022/2/23,19,19.1,19,19.095,19.095,0.47%,288814
+2022/2/24,19.56,19.56,18.801,18.955,18.955,-0.73%,122367
+2022/2/25,18.88,18.92,18.83,18.895,18.895,-0.32%,498873
+2022/2/28,19.16,19.16,18.91,19.085,19.085,1.01%,170791
+2022/3/1,19.19,19.45,19.19,19.44,19.44,1.86%,600348
+2022/3/2,19.3,19.32,19.15,19.243,19.243,-1.01%,1923421
+2022/3/3,19.261,19.4,19.23,19.355,19.355,0.58%,1648687
+2022/3/4,19.5,19.688,19.47,19.66,19.66,1.58%,1725476
+2022/3/7,19.75,19.98,19.73,19.96,19.96,1.53%,1733081
+2022/3/8,20.16,20.695,20.16,20.51,20.51,2.76%,133424
+2022/3/9,19.92,20.03,19.79,19.9,19.9,-2.97%,139633
+2022/3/10,20.02,20.05,19.82,19.96,19.96,0.30%,82035
+2022/3/11,19.655,19.885,19.65,19.81,19.81,-0.75%,382664
+2022/3/14,19.6,19.61,19.482,19.525,19.525,-1.44%,31622
+2022/3/15,19.16,19.29,19.06,19.15,19.15,-1.92%,69729
+2022/3/16,19.18,19.28,18.98,19.28,19.28,0.68%,81687
+2022/3/17,19.4,19.48,19.35,19.355,19.355,0.39%,37640
+2022/3/18,19.26,19.35,19.18,19.2,19.2,-0.80%,5275489
+2022/3/21,19.21,19.39,19.21,19.345,19.345,0.76%,360135
+2022/3/22,19.24,19.24,19.12,19.2,19.2,-0.75%,38457
+2022/3/23,19.3,19.47,19.25,19.47,19.47,1.41%,83972
+2022/3/24,19.52,19.64,19.47,19.607,19.607,0.70%,34930
+2022/3/25,19.46,19.575,19.44,19.54,19.54,-0.34%,50155
+2022/3/28,19.3,19.4,19.16,19.185,19.185,-1.82%,40487
+2022/3/29,18.97,19.2,18.93,19.19,19.19,0.03%,33403
+2022/3/30,19.26,19.37,19.26,19.33,19.33,0.73%,14851
+2022/3/31,19.37,19.48,19.33,19.36,19.36,0.16%,137537
+2022/4/1,19.22,19.31,19.171,19.21,19.21,-0.77%,179066
+2022/4/4,19.31,19.35,19.27,19.31,19.31,0.52%,38560
+2022/4/5,19.39,19.43,19.17,19.2,19.2,-0.57%,83597
+2022/4/6,19.26,19.3,19.15,19.24,19.24,0.21%,66364
+2022/4/7,19.26,19.36,19.26,19.31,19.31,0.36%,50629
+2022/4/8,19.34,19.45,19.34,19.43,19.43,0.62%,183294
+2022/4/11,19.63,19.63,19.4,19.53,19.53,0.51%,28331
+2022/4/12,19.7,19.77,19.6,19.68,19.68,0.77%,110557
+2022/4/13,19.77,19.8,19.74,19.77,19.77,0.46%,110828
+2022/4/14,19.74,19.75,19.59,19.71,19.71,-0.30%,177771
+2022/4/18,19.93,19.93,19.76,19.775,19.775,0.33%,27163
+2022/4/19,19.63,19.63,19.44,19.465,19.465,-1.57%,28913
+2022/4/20,19.43,19.562,19.43,19.562,19.562,0.50%,22937
+2022/4/21,19.48,19.519,19.372,19.505,19.505,-0.29%,12342
+2022/4/22,19.37,19.44,19.28,19.32,19.32,-0.95%,16618
+2022/4/25,18.99,19.01,18.926,18.992,18.992,-1.70%,30294
+2022/4/26,19.07,19.07,18.95,18.995,18.995,0.02%,172631
+2022/4/27,18.91,18.91,18.82,18.86,18.86,-0.71%,9099
+2022/4/28,18.85,18.955,18.83,18.955,18.955,0.50%,101101
+2022/4/29,19.07,19.11,18.96,18.96,18.96,0.03%,51549
+2022/5/2,18.61,18.7,18.54,18.605,18.605,-1.87%,1871409
+2022/5/3,18.63,18.755,18.63,18.655,18.655,0.27%,1286174
+2022/5/4,18.68,18.89,18.62,18.82,18.82,0.88%,1689314
+2022/5/5,19.02,19.02,18.72,18.769,18.769,-0.27%,1893924
+2022/5/6,18.77,18.91,18.75,18.801,18.801,0.17%,1411861
+2022/5/9,18.68,18.68,18.515,18.52,18.52,-1.49%,108055
+2022/5/10,18.63,18.63,18.34,18.35,18.35,-0.92%,4869659
+2022/5/11,18.49,18.56,18.44,18.51,18.51,0.87%,172158
+2022/5/12,18.44,18.46,18.2,18.22,18.22,-1.57%,125241
+2022/5/13,18.04,18.16,18.005,18.08,18.08,-0.77%,158739
+2022/5/16,18.1,18.25,18.05,18.24,18.24,0.88%,162956
+2022/5/17,18.24,18.245,18.135,18.15,18.15,-0.49%,68059
+2022/5/18,18.11,18.23,18.1,18.15,18.15,0.00%,81007
+2022/5/19,18.38,18.47,18.321,18.42,18.42,1.49%,63562
+2022/5/20,18.4,18.44,18.32,18.436,18.436,0.09%,68642
+2022/5/23,18.56,18.57,18.47,18.51,18.51,0.40%,28753
+2022/5/24,18.59,18.67,18.58,18.655,18.655,0.78%,45298
+2022/5/25,18.52,18.55,18.41,18.542,18.542,-0.61%,64416
+2022/5/26,18.45,18.525,18.441,18.515,18.515,-0.15%,52568
+2022/5/27,18.58,18.58,18.51,18.525,18.525,0.05%,41998
+2022/5/31,18.51,18.529,18.34,18.34,18.34,-1.00%,20053
+2022/6/1,18.44,18.49,18.373,18.465,18.465,0.68%,22736
+2022/6/2,18.6,18.69,18.6,18.69,18.69,1.22%,23135
+2022/6/3,18.6,18.61,18.47,18.495,18.495,-1.04%,16531
+2022/6/6,18.513,18.513,18.4,18.405,18.405,-0.49%,5077
+2022/6/7,18.44,18.53,18.44,18.53,18.53,0.68%,6973
+2022/6/8,18.53,18.531,18.505,18.505,18.505,-0.13%,867
+2022/6/9,18.49,18.495,18.41,18.463,18.463,-0.23%,14245
+2022/6/10,18.34,18.728,18.29,18.71,18.71,1.34%,74733
+2022/6/13,18.34,18.341,18.19,18.218,18.218,-2.63%,51967
+2022/6/14,18.19,18.19,18.04,18.068,18.068,-0.82%,495663
+2022/6/15,18.26,18.41,18.16,18.31,18.31,1.34%,47219
+2022/6/16,18.29,18.513,18.28,18.51,18.51,1.09%,36526
+2022/6/17,18.42,18.43,18.33,18.36,18.36,-0.81%,38269
+2022/6/21,18.33,18.42,18.28,18.29,18.29,-0.38%,49801
+2022/6/22,18.37,18.431,18.36,18.365,18.365,0.41%,31817
+2022/6/23,18.36,18.44,18.215,18.26,18.26,-0.57%,68543
+2022/6/24,18.241,18.295,18.227,18.227,18.227,-0.18%,19201
+2022/6/27,18.269,18.27,18.2,18.22,18.22,-0.04%,505942
+2022/6/28,18.23,18.23,18.17,18.182,18.182,-0.21%,74200
+2022/6/29,18.28,18.29,18.13,18.17,18.17,-0.07%,118346
+2022/6/30,18.17,18.17,18.04,18.06,18.06,-0.61%,36586
+2022/7/1,17.92,18.08,17.91,18.04,18.04,-0.11%,57026
+2022/7/5,17.92,17.93,17.63,17.651,17.651,-2.16%,707324
+2022/7/6,17.61,17.63,17.32,17.39,17.39,-1.48%,648855
+2022/7/7,17.42,17.468,17.38,17.4,17.4,0.06%,31365
+2022/7/8,17.4,17.5,17.36,17.41,17.41,0.06%,65365
+2022/7/11,17.35,17.4,17.305,17.31,17.31,-0.57%,11176
+2022/7/12,17.27,17.32,17.235,17.25,17.25,-0.35%,45738
+2022/7/13,17.17,17.43,17.16,17.315,17.315,0.38%,35016
+2022/7/14,17.02,17.12,16.97,17.071,17.071,-1.41%,30195
+2022/7/15,17.04,17.05,17,17.03,17.03,-0.24%,30433
+2022/7/18,17.16,17.18,17.052,17.059,17.059,0.17%,22169
+2022/7/19,17.13,17.13,17.09,17.11,17.11,0.30%,2973
+2022/7/20,17.075,17.087,16.944,16.944,16.944,-0.97%,36882
+2022/7/21,16.96,17.19,16.96,17.19,17.19,1.45%,24085
+2022/7/22,17.2,17.365,17.2,17.22,17.22,0.17%,846150
+2022/7/25,17.23,17.23,17.145,17.18,17.18,-0.23%,31009
+2022/7/26,17.146,17.18,17.146,17.164,17.164,-0.09%,6101
+2022/7/27,17.17,17.38,17.14,17.325,17.325,0.94%,46001
+2022/7/28,17.518,17.55,17.46,17.54,17.54,1.24%,25700
+2022/7/29,17.57,17.65,17.535,17.59,17.59,0.29%,18304
+2022/8/1,17.7,17.72,17.65,17.69,17.69,0.57%,48829
+2022/8/2,17.76,17.825,17.599,17.599,17.599,-0.51%,77868
+2022/8/3,17.66,17.67,17.54,17.63,17.63,0.18%,44528
+2022/8/4,17.77,17.93,17.77,17.925,17.925,1.67%,39742
+2022/8/5,17.71,17.769,17.68,17.72,17.72,-1.14%,74805
+2022/8/8,17.8,17.881,17.8,17.872,17.872,0.86%,28895
+2022/8/9,17.98,17.98,17.895,17.93,17.93,0.32%,28182
+2022/8/10,17.915,18.01,17.87,17.885,17.885,-0.25%,27158
+2022/8/11,17.91,17.95,17.838,17.838,17.838,-0.26%,27329
+2022/8/12,17.945,18.01,17.915,18.005,18.005,0.94%,10587
+2022/8/15,17.81,17.83,17.75,17.775,17.775,-1.28%,65067
+2022/8/16,17.759,17.76,17.72,17.745,17.745,-0.17%,15336
+2022/8/17,17.73,17.73,17.59,17.631,17.631,-0.64%,46012
+2022/8/18,17.64,17.64,17.55,17.59,17.59,-0.23%,17099
+2022/8/19,17.491,17.5,17.444,17.46,17.46,-0.74%,11392
+2022/8/22,17.35,17.37,17.33,17.339,17.339,-0.69%,40120
+2022/8/23,17.45,17.52,17.45,17.458,17.458,0.69%,693402
+2022/8/24,17.41,17.54,17.41,17.501,17.501,0.25%,19232
+2022/8/25,17.55,17.57,17.53,17.56,17.56,0.34%,79807
+2022/8/26,17.5,17.53,17.33,17.359,17.359,-1.14%,23022
+2022/8/29,17.36,17.431,17.348,17.359,17.359,0.00%,254888
+2022/8/30,17.31,17.31,17.2,17.22,17.22,-0.80%,19891
+2022/8/31,17.16,17.2,17.083,17.09,17.09,-0.75%,34195
+2022/9/1,16.97,16.98,16.87,16.937,16.937,-0.90%,39594
+2022/9/2,17.1,17.16,17.07,17.089,17.089,0.90%,39583
+2022/9/6,17.08,17.08,16.98,16.98,16.98,-0.64%,21101
+2022/9/7,17,17.165,17,17.157,17.157,1.04%,7555
+2022/9/8,17.12,17.12,17.02,17.055,17.055,-0.59%,419251
+2022/9/9,17.14,17.18,17.11,17.14,17.14,0.50%,34744
+2022/9/12,17.28,17.33,17.23,17.23,17.23,0.53%,108306
+2022/9/13,17.01,17.075,16.99,17.02,17.02,-1.22%,68445
+2022/9/14,17.04,17.045,16.92,16.939,16.939,-0.48%,22144
+2022/9/15,16.82,16.875,16.59,16.616,16.616,-1.91%,150702
+2022/9/16,16.58,16.785,16.57,16.721,16.721,0.63%,85233
+2022/9/19,16.61,16.73,16.61,16.72,16.72,-0.01%,73896
+2022/9/20,16.64,16.65,16.58,16.634,16.634,-0.51%,53859
+2022/9/21,16.74,16.85,16.54,16.71,16.71,0.46%,83751
+2022/9/22,16.7,16.74,16.67,16.69,16.69,-0.12%,44889
+2022/9/23,16.52,16.52,16.38,16.415,16.415,-1.65%,77052
+2022/9/26,16.45,16.45,16.205,16.23,16.23,-1.13%,90279
+2022/9/27,16.345,16.36,16.255,16.255,16.255,0.15%,33307
+2022/9/28,16.419,16.61,16.419,16.595,16.595,2.09%,31903
+2022/9/29,16.55,16.63,16.46,16.599,16.599,0.02%,101086
+2022/9/30,16.65,16.735,16.58,16.59,16.59,-0.05%,124284
+2022/10/3,16.68,16.99,16.663,16.985,16.985,2.38%,68824
+2022/10/4,17.09,17.27,17.09,17.229,17.229,1.44%,66685
+2022/10/5,17.09,17.16,16.99,17.15,17.15,-0.46%,38544
+2022/10/6,17.11,17.13,17.06,17.125,17.125,-0.15%,43065
+2022/10/7,16.99,17.05,16.92,16.935,16.935,-1.11%,40297
+2022/10/10,16.74,16.745,16.65,16.675,16.675,-1.54%,17000
+2022/10/11,16.68,16.81,16.63,16.645,16.645,-0.18%,392335
+2022/10/12,16.68,16.75,16.66,16.735,16.735,0.54%,103995
+2022/10/13,16.47,16.705,16.42,16.625,16.625,-0.66%,161809
+2022/10/14,16.52,16.53,16.39,16.42,16.42,-1.23%,83616
+2022/10/17,16.635,16.64,16.45,16.46,16.46,0.24%,32402
+2022/10/18,16.54,16.54,16.45,16.5,16.5,0.24%,381159
+2022/10/19,16.33,16.345,16.26,16.29,16.29,-1.27%,48590
+2022/10/20,16.3,16.44,16.24,16.26,16.26,-0.18%,26228
+2022/10/21,16.3,16.55,16.3,16.53,16.53,1.66%,254706
+2022/10/24,16.47,16.52,16.425,16.48,16.48,-0.30%,538635
+2022/10/25,16.51,16.595,16.51,16.53,16.53,0.30%,273506
+2022/10/26,16.62,16.705,16.62,16.63,16.63,0.60%,164440
+2022/10/27,16.61,16.63,16.55,16.61,16.61,-0.12%,157555
+2022/10/28,16.42,16.475,16.37,16.43,16.43,-1.08%,355556
+2022/10/31,16.34,16.4,16.3,16.3,16.3,-0.79%,759296
+2022/11/1,16.5,16.52,16.42,16.465,16.465,1.01%,56664
+2022/11/2,16.54,16.67,16.34,16.355,16.355,-0.67%,234229
+2022/11/3,16.166,16.305,16.166,16.29,16.29,-0.40%,72170
+2022/11/4,16.64,16.8,16.61,16.79,16.79,3.07%,98439
+2022/11/7,16.77,16.8,16.724,16.725,16.725,-0.39%,249016
+2022/11/8,16.75,17.15,16.74,17.1,17.1,2.24%,469049
+2022/11/9,17.1,17.2,17.01,17.02,17.02,-0.47%,151603
+2022/11/10,17.39,17.54,17.35,17.53,17.53,3.00%,195309
+2022/11/11,17.59,17.67,17.54,17.67,17.67,0.80%,1019764
+2022/11/14,17.63,17.73,17.625,17.69,17.69,0.11%,181433
+2022/11/15,17.75,17.84,17.66,17.77,17.77,0.45%,196390
+2022/11/16,17.76,17.775,17.69,17.73,17.73,-0.23%,188707
+2022/11/17,17.59,17.6,17.54,17.6,17.6,-0.73%,187031
+2022/11/18,17.53,17.56,17.46,17.46,17.46,-0.80%,156139
+2022/11/21,17.43,17.43,17.31,17.375,17.375,-0.49%,61154
+2022/11/22,17.41,17.44,17.36,17.39,17.39,0.09%,496723
+2022/11/23,17.34,17.51,17.34,17.5,17.5,0.63%,318051
+2022/11/25,17.48,17.54,17.48,17.515,17.515,0.09%,3523509
+2022/11/28,17.49,17.49,17.38,17.39,17.39,-0.71%,98262
+2022/11/29,17.47,17.55,17.455,17.465,17.465,0.43%,43534
+2022/11/30,17.57,17.68,17.44,17.66,17.66,1.12%,617633
+2022/12/1,17.97,18.015,17.94,18.01,18.01,1.98%,65566
+2022/12/2,17.84,17.972,17.8,17.96,17.96,-0.28%,149460
+2022/12/5,17.87,17.87,17.64,17.655,17.655,-1.70%,312330
+2022/12/6,17.74,17.75,17.655,17.69,17.69,0.20%,89561
+2022/12/7,17.77,17.88,17.75,17.85,17.85,0.90%,436771
+2022/12/8,17.89,17.92,17.844,17.86,17.86,0.06%,112464
+2022/12/9,17.96,18.03,17.91,17.94,17.94,0.45%,34264
+2022/12/12,17.87,17.875,17.77,17.79,17.79,-0.84%,85092
+2022/12/13,18.16,18.225,18.04,18.08,18.08,1.63%,3713397
+2022/12/14,18.08,18.1,17.98,18.05,18.05,-0.17%,50289
+2022/12/15,17.8,17.83,17.73,17.76,17.76,-1.61%,68519
+2022/12/16,17.81,17.925,17.81,17.91,17.91,0.84%,33753
+2022/12/19,17.91,17.94,17.83,17.86,17.86,-0.28%,53933
+2022/12/20,18.05,18.19,18.04,18.16,18.16,1.68%,79971
+2022/12/21,18.15,18.208,18.11,18.125,18.125,-0.19%,541076
+2022/12/22,18.02,18.02,17.84,17.91,17.91,-1.19%,173663
+2022/12/23,17.92,18.01,17.9,17.97,17.97,0.34%,930860
+2022/12/27,18.03,18.3,18.03,18.105,18.105,0.75%,67132
+2022/12/28,18.05,18.07,17.95,18.03,18.03,-0.41%,1568148
+2022/12/29,18.1,18.18,18.095,18.13,18.13,0.55%,351809
+2022/12/30,18.17,18.24,18.13,18.21,18.21,0.44%,387484
+2023/1/3,18.4,18.475,18.265,18.37,18.37,0.88%,457638
+2023/1/4,18.56,18.59,18.46,18.54,18.54,0.93%,654181
+2023/1/5,18.34,18.36,18.24,18.31,18.31,-1.24%,600252
+2023/1/6,18.45,18.68,18.39,18.65,18.65,1.86%,202317
+2023/1/9,18.75,18.79,18.677,18.69,18.69,0.21%,195652
+2023/1/10,18.75,18.78,18.69,18.76,18.76,0.37%,462433
+2023/1/11,18.76,18.762,18.65,18.74,18.74,-0.11%,112918
+2023/1/12,18.89,18.97,18.805,18.97,18.97,1.23%,145158
+2023/1/13,19.01,19.19,19,19.18,19.18,1.11%,1965178
+2023/1/17,19.14,19.14,19.016,19.06,19.06,-0.63%,134306
+2023/1/18,19.2,19.23,19,19.01,19.01,-0.26%,105124
+2023/1/19,19.16,19.33,19.14,19.31,19.31,1.58%,97738
+2023/1/20,19.23,19.28,19.19,19.25,19.25,-0.31%,201759
+2023/1/23,19.16,19.295,19.09,19.28,19.28,0.16%,340109
+2023/1/24,19.29,19.36,19.18,19.355,19.355,0.39%,375487
+2023/1/25,19.26,19.45,19.26,19.45,19.45,0.49%,2448464
+2023/1/26,19.35,19.36,19.17,19.28,19.28,-0.87%,137558
+2023/1/27,19.26,19.295,19.15,19.25,19.25,-0.16%,204985
+2023/1/30,19.26,19.265,19.19,19.19,19.19,-0.31%,85305
+2023/1/31,19.21,19.29,19.18,19.26,19.26,0.36%,170713
+2023/2/1,19.3,19.52,19.19,19.52,19.52,1.35%,373980
+2023/2/2,19.45,19.45,19.08,19.1,19.1,-2.15%,5377476
+2023/2/3,18.79,18.832,18.595,18.62,18.62,-2.51%,6232449
+2023/2/6,18.7,18.73,18.62,18.66,18.66,0.21%,883995
+2023/2/7,18.66,18.81,18.65,18.69,18.69,0.16%,301320
+2023/2/8,18.8,18.8,18.68,18.73,18.73,0.21%,94395
+2023/2/9,18.84,18.84,18.573,18.589,18.589,-0.75%,123721
+2023/2/10,18.66,18.66,18.54,18.62,18.62,0.17%,160421
+2023/2/13,18.55,18.56,18.49,18.53,18.53,-0.48%,92134
+2023/2/14,18.47,18.635,18.41,18.53,18.53,0.00%,149178
+2023/2/15,18.32,18.36,18.28,18.355,18.355,-0.94%,156202
+2023/2/16,18.3,18.425,18.26,18.34,18.34,-0.08%,232081
+2023/2/17,18.25,18.41,18.22,18.39,18.39,0.27%,168413
+2023/2/21,18.4,18.42,18.3,18.32,18.32,-0.38%,132392
+2023/2/22,18.36,18.36,18.22,18.23,18.23,-0.49%,136784
+2023/2/23,18.25,18.26,18.17,18.21,18.21,-0.11%,133672
+2023/2/24,18.08,18.13,18.07,18.085,18.085,-0.69%,1048009
+2023/2/27,18.15,18.18,18.11,18.15,18.15,0.36%,1107559
+2023/2/28,18.13,18.29,18.13,18.23,18.23,0.44%,214992
+2023/3/1,18.37,18.42,18.33,18.35,18.35,0.66%,168660
+2023/3/2,18.32,18.364,18.31,18.34,18.34,-0.05%,379304
+2023/3/3,18.42,18.54,18.39,18.53,18.53,1.04%,96523
+2023/3/6,18.5,18.51,18.43,18.45,18.45,-0.43%,77742
+2023/3/7,18.31,18.31,18.12,18.12,18.12,-1.79%,146528
+2023/3/8,18.12,18.216,18.11,18.11,18.11,-0.06%,99359
+2023/3/9,18.24,18.32,18.23,18.28,18.28,0.94%,68521
+2023/3/10,18.48,18.68,18.47,18.68,18.68,2.19%,210816
+2023/3/13,18.99,19.125,18.95,19.11,19.11,2.30%,2351799
+2023/3/14,19.06,19.07,18.93,19,19,-0.58%,177665
+2023/3/15,19.22,19.35,19.07,19.145,19.145,0.76%,2734893
+2023/3/16,19.29,19.29,19.115,19.17,19.17,0.13%,1261250
+2023/3/17,19.46,19.85,19.43,19.74,19.74,2.97%,718128
+2023/3/20,19.8,19.825,19.64,19.76,19.76,0.10%,236788
+2023/3/21,19.63,19.63,19.33,19.37,19.37,-1.97%,372711
+2023/3/22,19.38,19.76,19.37,19.7,19.7,1.70%,486123
+2023/3/23,19.77,20.01,19.74,19.955,19.955,1.29%,435683
+2023/3/24,19.95,19.975,19.735,19.74,19.74,-1.08%,624872
+2023/3/27,19.47,19.567,19.42,19.55,19.55,-0.96%,457066
+2023/3/28,19.6,19.73,19.57,19.71,19.71,0.82%,303619
+2023/3/29,19.62,19.69,19.59,19.61,19.61,-0.51%,292632
+2023/3/30,19.64,19.81,19.625,19.79,19.79,0.92%,208022
+2023/3/31,19.79,19.81,19.65,19.69,19.69,-0.51%,571171
+2023/4/3,19.76,19.88,19.7,19.825,19.825,0.69%,368666
+2023/4/4,19.85,20.23,19.85,20.2,20.2,1.89%,1610699
+2023/4/5,20.23,20.29,20.082,20.185,20.185,-0.07%,1326002
+2023/4/6,20.09,20.12,19.99,20.05,20.05,-0.67%,123697
+2023/4/10,19.9,19.92,19.8,19.9,19.9,-0.75%,178115
+2023/4/11,19.97,20.045,19.96,20.02,20.02,0.60%,207472
+2023/4/12,20.15,20.16,19.99,20.11,20.11,0.45%,162598
+2023/4/13,20.4,20.449,20.32,20.39,20.39,1.39%,385903
+2023/4/14,20.22,20.26,19.91,20.02,20.02,-1.81%,843996
+2023/4/17,19.99,19.99,19.8,19.95,19.95,-0.35%,143354
+2023/4/18,19.92,20.09,19.89,20.01,20.01,0.30%,579236
+2023/4/19,19.82,19.95,19.81,19.915,19.915,-0.47%,299902
+2023/4/20,20,20.095,19.97,20.01,20.01,0.48%,232987
+2023/4/21,19.89,19.95,19.7,19.81,19.81,-1.00%,338786
+2023/4/24,19.79,19.88,19.72,19.87,19.87,0.30%,182080
+2023/4/25,19.87,20.01,19.81,19.965,19.965,0.48%,613527
+2023/4/26,20.07,20.07,19.83,19.85,19.85,-0.58%,207424
+2023/4/27,19.76,19.88,19.72,19.855,19.855,0.03%,240024
+2023/4/28,19.87,19.92,19.8,19.87,19.87,0.08%,313060
+2023/5/1,20.01,20.015,19.77,19.78,19.78,-0.45%,253090
+2023/5/2,19.86,20.17,19.84,20.16,20.16,1.92%,3110797
+2023/5/3,20.16,20.33,20.1,20.33,20.33,0.84%,711239
+2023/5/4,20.31,20.56,20.3,20.47,20.47,0.69%,222736
+2023/5/5,20.06,20.165,19.98,20.16,20.16,-1.51%,299377
+2023/5/8,20.2,20.265,20.16,20.18,20.18,0.10%,96086
+2023/5/9,20.23,20.35,20.215,20.31,20.31,0.64%,99878
+2023/5/10,20.32,20.38,20.2,20.29,20.29,-0.10%,212439
+2023/5/11,20.26,20.29,20.1,20.11,20.11,-0.89%,248305
+2023/5/12,20.16,20.18,20.06,20.09,20.09,-0.10%,147821
+2023/5/15,20.14,20.19,20.11,20.13,20.13,0.20%,142192
+2023/5/16,20.06,20.08,19.83,19.87,19.87,-1.29%,511755
+2023/5/17,19.82,19.83,19.72,19.8,19.8,-0.35%,346179
+2023/5/18,19.58,19.59,19.49,19.545,19.545,-1.29%,303750
+2023/5/19,19.58,19.81,19.55,19.74,19.74,1.00%,175078
+2023/5/22,19.7,19.75,19.67,19.69,19.69,-0.25%,181980
+2023/5/23,19.65,19.75,19.62,19.725,19.725,0.18%,142920
+2023/5/24,19.74,19.74,19.55,19.565,19.565,-0.81%,136589
+2023/5/25,19.49,19.49,19.367,19.38,19.38,-0.95%,147758
+2023/5/26,19.47,19.491,19.37,19.445,19.445,0.34%,147448
+2023/5/30,19.54,19.61,19.49,19.575,19.575,0.67%,96515
+2023/5/31,19.62,19.71,19.59,19.61,19.61,0.18%,143335
+2023/6/1,19.67,19.8,19.65,19.76,19.76,0.76%,161845
+2023/6/2,19.74,19.74,19.45,19.46,19.46,-1.52%,162178
+2023/6/5,19.45,19.611,19.43,19.59,19.59,0.67%,120842
+2023/6/6,19.61,19.64,19.52,19.595,19.595,0.03%,457504
+2023/6/7,19.57,19.67,19.37,19.37,19.37,-1.15%,212257
+2023/6/8,19.58,19.68,19.57,19.62,19.62,1.29%,100815
+2023/6/9,19.61,19.65,19.54,19.57,19.57,-0.25%,89793
+2023/6/12,19.55,19.56,19.47,19.55,19.55,-0.10%,68865
+2023/6/13,19.59,19.61,19.38,19.42,19.42,-0.66%,6059088
+2023/6/14,19.54,19.57,19.39,19.425,19.425,0.03%,3881654
+2023/6/15,19.38,19.575,19.38,19.55,19.55,0.64%,138808
+2023/6/16,19.57,19.618,19.51,19.53,19.53,-0.10%,78211
+2023/6/20,19.37,19.37,19.27,19.33,19.33,-1.02%,161401
+2023/6/21,19.27,19.35,19.17,19.305,19.305,-0.13%,313803
+2023/6/22,19.19,19.22,19.1,19.12,19.12,-0.96%,428894
+2023/6/23,19.32,19.34,19.15,19.17,19.17,0.26%,477509
+2023/6/26,19.25,19.255,19.19,19.21,19.21,0.21%,182615
+2023/6/27,19.27,19.28,19.09,19.12,19.12,-0.47%,119627
+2023/6/28,19.07,19.101,19.01,19.08,19.08,-0.21%,60133
+2023/6/29,18.92,19.1,18.9,19.05,19.05,-0.16%,114291
+2023/6/30,19.12,19.199,19.075,19.18,19.18,0.68%,206807
+2023/7/3,19.21,19.28,19.19,19.19,19.19,0.05%,343304
+2023/7/5,19.3,19.3,19.13,19.14,19.14,-0.26%,185522
+2023/7/6,19.1,19.11,19.01,19.08,19.08,-0.31%,111488
+2023/7/7,19.19,19.311,19.19,19.22,19.22,0.73%,120575
+2023/7/10,19.19,19.24,19.18,19.23,19.23,0.05%,75755
+2023/7/11,19.3,19.32,19.27,19.3,19.3,0.36%,147056
+2023/7/12,19.48,19.57,19.48,19.57,19.57,1.40%,406402
+2023/7/13,19.58,19.589,19.526,19.575,19.575,0.03%,99268
+2023/7/14,19.54,19.59,19.49,19.51,19.51,-0.33%,99544
+2023/7/17,19.46,19.535,19.44,19.53,19.53,0.10%,187240
+2023/7/18,19.67,19.81,19.61,19.74,19.74,1.08%,221133
+2023/7/19,19.74,19.77,19.68,19.755,19.755,0.08%,53357
+2023/7/20,19.76,19.76,19.63,19.67,19.67,-0.43%,64105
+2023/7/21,19.59,19.62,19.55,19.6,19.6,-0.36%,62578
+2023/7/24,19.6,19.61,19.502,19.515,19.515,-0.43%,57055
+2023/7/25,19.54,19.625,19.49,19.62,19.62,0.54%,52834
+2023/7/26,19.66,19.75,19.62,19.715,19.715,0.48%,69307
+2023/7/27,19.54,19.54,19.4,19.42,19.42,-1.50%,115930
+2023/7/28,19.53,19.605,19.51,19.57,19.57,0.77%,171142
+2023/7/31,19.63,19.695,19.61,19.61,19.61,0.20%,155600
+2023/8/1,19.47,19.51,19.39,19.42,19.42,-0.97%,182311
+2023/8/2,19.43,19.445,19.31,19.32,19.32,-0.51%,189590
+2023/8/3,19.3,19.37,19.3,19.32,19.32,0.00%,115871
+2023/8/4,19.38,19.45,19.35,19.39,19.39,0.36%,136909
+2023/8/7,19.4,19.4,19.29,19.33,19.33,-0.31%,103764
+2023/8/8,19.21,19.29,19.208,19.23,19.23,-0.52%,964055
+2023/8/9,19.23,19.248,19.13,19.13,19.13,-0.52%,129683
+2023/8/10,19.18,19.22,19.11,19.11,19.11,-0.10%,889728
+2023/8/11,19.13,19.18,19.1,19.11,19.11,0.00%,143042
+2023/8/14,19.03,19.1,19,19.05,19.05,-0.31%,230385
+2023/8/15,19.02,19.08,18.97,18.99,18.99,-0.31%,320055
+2023/8/16,19.01,19.035,18.89,18.895,18.895,-0.50%,626246
+2023/8/17,19,19,18.822,18.865,18.865,-0.16%,252507
+2023/8/18,18.92,18.93,18.85,18.865,18.865,0.00%,119460
+2023/8/21,18.93,18.93,18.83,18.92,18.92,0.29%,106890
+2023/8/22,18.93,18.965,18.87,18.95,18.95,0.16%,139256
+2023/8/23,19.09,19.178,19.06,19.15,19.15,1.06%,165682
+2023/8/24,19.12,19.2,19.09,19.14,19.14,-0.05%,211596
+2023/8/25,19.12,19.18,19.01,19.12,19.12,-0.10%,243280
+2023/8/28,19.12,19.23,19.12,19.17,19.17,0.26%,45926
+2023/8/29,19.16,19.35,19,19.35,19.35,0.94%,344612
+2023/8/30,19.43,19.452,19.4,19.4,19.4,0.26%,96571
+2023/8/31,19.41,19.41,19.365,19.38,19.38,-0.10%,119054
+2023/9/1,19.46,19.48,19.32,19.37,19.37,-0.05%,113464
+2023/9/5,19.31,19.31,19.23,19.235,19.235,-0.70%,331982
+2023/9/6,19.2,19.26,19.125,19.135,19.135,-0.52%,377147
+2023/9/7,19.21,19.21,19.14,19.15,19.15,0.08%,88865
+2023/9/8,19.2,19.26,19.15,19.17,19.17,0.10%,81850
+2023/9/11,19.27,19.27,19.18,19.19,19.19,0.10%,63683
+2023/9/12,19.07,19.12,19.05,19.11,19.11,-0.42%,88625
+2023/9/13,19.12,19.12,19.05,19.06,19.06,-0.26%,170763
+2023/9/14,19,19.08,18.98,19.06,19.06,0.00%,68325
+2023/9/15,19.23,19.27,19.19,19.19,19.19,0.68%,71670
+2023/9/18,19.25,19.308,19.2,19.305,19.305,0.60%,84706
+2023/9/19,19.33,19.333,19.273,19.285,19.285,-0.10%,137773
+2023/9/20,19.31,19.445,19.295,19.3,19.3,0.08%,403334
+2023/9/21,19.15,19.205,19.13,19.169,19.169,-0.68%,867050
+2023/9/22,19.24,19.26,19.21,19.225,19.225,0.29%,186177
+2023/9/25,19.2,19.23,19.12,19.125,19.125,-0.52%,101600
+2023/9/26,19.04,19.06,18.961,18.98,18.98,-0.76%,208181
+2023/9/27,18.87,18.87,18.695,18.73,18.73,-1.32%,230625
+2023/9/28,18.73,18.73,18.55,18.64,18.64,-0.48%,1122521
+2023/9/29,18.71,18.72,18.44,18.45,18.45,-1.02%,584833
+2023/10/2,18.33,18.33,18.25,18.27,18.27,-0.98%,283981
+2023/10/3,18.21,18.3,18.17,18.2,18.2,-0.38%,141799
+2023/10/4,18.22,18.23,18.14,18.205,18.205,0.03%,844009
+2023/10/5,18.16,18.19,18.115,18.18,18.18,-0.14%,470787
+2023/10/6,18.21,18.31,18.14,18.26,18.26,0.44%,323079
+2023/10/9,18.43,18.61,18.42,18.6,18.6,1.86%,178744
+2023/10/10,18.53,18.59,18.505,18.58,18.58,-0.11%,85299
+2023/10/11,18.69,18.74,18.66,18.7,18.7,0.65%,562377
+2023/10/12,18.74,18.74,18.65,18.66,18.66,-0.21%,148135
+2023/10/13,19.05,19.27,19.05,19.26,19.26,3.22%,136863
+2023/10/16,19.15,19.19,19.12,19.16,19.16,-0.52%,696967
+2023/10/17,19.21,19.278,19.16,19.19,19.19,0.16%,198738
+2023/10/18,19.46,19.589,19.36,19.48,19.48,1.51%,176957
+2023/10/19,19.5,19.745,19.47,19.712,19.712,1.19%,200293
+2023/10/20,19.76,19.935,19.72,19.77,19.77,0.29%,242611
+2023/10/23,19.76,19.76,19.68,19.71,19.71,-0.30%,90200
+2023/10/24,19.59,19.745,19.56,19.7,19.7,-0.05%,136042
+2023/10/25,19.75,19.84,19.61,19.77,19.77,0.36%,381203
+2023/10/26,19.75,19.85,19.7,19.82,19.82,0.25%,145747
+2023/10/27,19.79,20.06,19.76,20.05,20.05,1.16%,225285
+2023/10/30,19.98,19.99,19.9,19.92,19.92,-0.65%,148019
+2023/10/31,19.94,20.025,19.773,19.81,19.81,-0.55%,973973
+2023/11/1,19.8,19.92,19.679,19.76,19.76,-0.25%,456512
+2023/11/2,19.83,19.835,19.76,19.81,19.81,0.25%,355463
+2023/11/3,19.85,19.95,19.85,19.89,19.89,0.40%,86248
+2023/11/6,19.83,19.83,19.75,19.75,19.75,-0.70%,63828
+2023/11/7,19.63,19.668,19.58,19.65,19.65,-0.51%,142586
+2023/11/8,19.6,19.6,19.444,19.46,19.46,-0.97%,176909
+2023/11/9,19.49,19.62,19.48,19.545,19.545,0.44%,254543
+2023/11/10,19.45,19.45,19.305,19.34,19.34,-1.05%,77864
+2023/11/13,19.32,19.45,19.3,19.43,19.43,0.47%,100740
+2023/11/14,19.57,19.66,19.56,19.6,19.6,0.87%,97055
+2023/11/15,19.6,19.6,19.53,19.57,19.57,-0.15%,106330
+2023/11/16,19.705,19.84,19.705,19.77,19.77,1.02%,220523
+2023/11/17,19.8,19.82,19.75,19.775,19.775,0.03%,44500
+2023/11/20,19.64,19.758,19.63,19.75,19.75,-0.13%,77578
+2023/11/21,19.97,20.035,19.93,19.96,19.96,1.06%,573893
+2023/11/22,19.98,19.995,19.84,19.88,19.88,-0.40%,73848
+2023/11/24,19.98,19.995,19.945,19.98,19.98,0.50%,189961
+2023/11/27,20.08,20.12,20.04,20.12,20.12,0.70%,547193
+2023/11/28,20.25,20.39,20.195,20.38,20.38,1.29%,370360
+2023/11/29,20.37,20.46,20.37,20.415,20.415,0.17%,417395
+2023/11/30,20.35,20.375,20.29,20.33,20.33,-0.42%,485265
+2023/12/1,20.34,20.71,20.33,20.67,20.67,1.67%,467396
+2023/12/4,20.42,20.5,20.17,20.24,20.24,-2.08%,1374330
+2023/12/5,20.21,20.22,20.07,20.16,20.16,-0.40%,290159
+2023/12/6,20.29,20.29,20.195,20.22,20.22,0.30%,824685
+2023/12/7,20.29,20.31,20.17,20.27,20.27,0.25%,728399
+2023/12/8,20.08,20.11,19.91,20,20,-1.33%,516487
+2023/12/11,19.87,19.88,19.73,19.78,19.78,-1.10%,632015
+2023/12/12,19.79,19.81,19.74,19.76,19.76,-0.10%,823239
+2023/12/13,19.81,20.22,19.75,20.2,20.2,2.23%,808700
+2023/12/14,20.33,20.44,20.26,20.32,20.32,0.59%,958337
+2023/12/15,20.31,20.35,20.12,20.15,20.15,-0.84%,1331149
+2023/12/18,20.21,20.3,20.17,20.24,20.24,0.45%,452849
+2023/12/19,20.28,20.43,20.26,20.37,20.37,0.64%,1086516
+2023/12/20,20.33,20.347,20.25,20.25,20.25,-0.59%,635724
+2023/12/21,20.39,20.43,20.33,20.41,20.41,0.79%,1207596
+2023/12/22,20.63,20.667,20.47,20.5,20.5,0.44%,1041536
+2023/12/26,20.58,20.66,20.51,20.66,20.66,0.78%,353005
+2023/12/27,20.66,20.81,20.63,20.74,20.74,0.39%,655008
+2023/12/28,20.73,20.775,20.62,20.63,20.63,-0.53%,1050750
+2023/12/29,20.58,20.65,20.55,20.6,20.6,-0.15%,927592
+2024/1/2,20.62,20.67,20.52,20.55,20.55,-0.24%,830756
+2024/1/3,20.34,20.45,20.278,20.38,20.38,-0.83%,2179794
+2024/1/4,20.37,20.44,20.34,20.4,20.4,0.10%,459792
+2024/1/5,20.44,20.6,20.37,20.39,20.39,-0.05%,872333
+2024/1/8,20.17,20.335,20.15,20.24,20.24,-0.74%,214088
+2024/1/9,20.32,20.34,20.226,20.25,20.25,0.05%,404946
+2024/1/10,20.26,20.29,20.17,20.21,20.21,-0.20%,584738
+2024/1/11,20.27,20.31,20.1,20.25,20.25,0.20%,514211
+2024/1/12,20.54,20.59,20.38,20.45,20.45,0.99%,301333
+2024/1/16,20.38,20.39,20.202,20.25,20.25,-0.98%,458728
+2024/1/17,20.19,20.19,19.99,20.03,20.03,-1.09%,310747
+2024/1/18,20.08,20.19,20.07,20.18,20.18,0.75%,459430
+2024/1/19,20.29,20.29,20.2,20.25,20.25,0.35%,601510
+2024/1/22,20.17,20.225,20.13,20.18,20.18,-0.35%,538551
+2024/1/23,20.2,20.27,20.18,20.25,20.25,0.35%,416764
+2024/1/24,20.27,20.295,20.08,20.09,20.09,-0.79%,781796
+2024/1/25,20.18,20.21,20.1,20.16,20.16,0.35%,836200
+2024/1/26,20.16,20.19,20.125,20.14,20.14,-0.10%,381867
+2024/1/29,20.29,20.31,20.17,20.3,20.3,0.79%,309132
+2024/1/30,20.43,20.44,20.26,20.33,20.33,0.15%,843032
+2024/1/31,20.39,20.52,20.274,20.3,20.3,-0.15%,640586
+2024/2/1,20.45,20.615,20.38,20.51,20.51,1.03%,849593
+2024/2/2,20.27,20.35,20.243,20.33,20.33,-0.88%,600222
+2024/2/5,20.14,20.238,20.117,20.22,20.22,-0.54%,268585
+2024/2/6,20.26,20.35,20.24,20.31,20.31,0.45%,251576
+2024/2/7,20.3,20.41,20.29,20.32,20.32,0.05%,529446
+2024/2/8,20.24,20.32,20.24,20.3,20.3,-0.10%,481511
+2024/2/9,20.22,20.23,20.17,20.22,20.22,-0.39%,495877
+2024/2/12,20.12,20.188,20.089,20.17,20.17,-0.25%,304267
+2024/2/13,19.98,19.98,19.869,19.9,19.9,-1.34%,459549
+2024/2/14,19.87,19.925,19.81,19.88,19.88,-0.10%,310985
+2024/2/15,20,20.05,19.95,20.01,20.01,0.65%,531970
+2024/2/16,20,20.115,19.92,20.09,20.09,0.40%,358640
+2024/2/20,20.26,20.265,20.2,20.21,20.21,0.60%,154972
+2024/2/21,20.26,20.26,20.177,20.2,20.2,-0.05%,154792
+2024/2/22,20.22,20.22,20.16,20.2,20.2,0.00%,501749
+2024/2/23,20.21,20.38,20.21,20.34,20.34,0.69%,319260
+2024/2/26,20.25,20.3,20.22,20.29,20.29,-0.25%,538822
+2024/2/27,20.32,20.345,20.25,20.27,20.27,-0.10%,377064
+2024/2/28,20.31,20.32,20.27,20.3,20.3,0.15%,321717
+2024/2/29,20.45,20.47,20.4,20.4,20.4,0.49%,490620
+2024/3/1,20.51,20.842,20.425,20.79,20.79,1.91%,705510
+2024/3/4,20.93,21.16,20.905,21.13,21.13,1.64%,681191
+2024/3/5,21.29,21.35,21.2,21.26,21.26,0.62%,592943
+2024/3/6,21.36,21.48,21.29,21.43,21.43,0.80%,1024853
+2024/3/7,21.5,21.57,21.44,21.55,21.55,0.56%,952985
+2024/3/8,21.66,21.91,21.61,21.74,21.74,0.88%,838029
+2024/3/11,21.75,21.82,21.72,21.78,21.78,0.18%,585517
+2024/3/12,21.61,21.625,21.47,21.54,21.54,-1.10%,1336523
+2024/3/13,21.59,21.76,21.59,21.69,21.69,0.70%,629355
+2024/3/14,21.6,21.6,21.49,21.6,21.6,-0.41%,487412
+2024/3/15,21.55,21.61,21.51,21.52,21.52,-0.37%,756794
+2024/3/18,21.53,21.57,21.51,21.57,21.57,0.23%,489185
+2024/3/19,21.53,21.54,21.44,21.54,21.54,-0.14%,290715
+2024/3/20,21.5,21.84,21.47,21.79,21.79,1.16%,983554
+2024/3/21,21.99,21.99,21.63,21.77,21.77,-0.09%,801508
+2024/3/22,21.73,21.76,21.53,21.6,21.6,-0.78%,516539
+2024/3/25,21.68,21.77,21.66,21.66,21.66,0.28%,329286
+2024/3/26,21.84,21.85,21.68,21.735,21.735,0.35%,602718
+2024/3/27,21.81,21.905,21.81,21.9,21.9,0.76%,376870
+2024/3/28,22.06,22.21,21.98,22.17,22.17,1.23%,827542
+2024/4/1,22.51,22.51,22.25,22.41,22.41,1.08%,759083
+2024/4/2,22.55,22.75,22.46,22.74,22.74,1.47%,913217
+2024/4/3,22.71,22.94,22.68,22.94,22.94,0.88%,847497
+2024/4/4,22.86,23.01,22.76,22.82,22.82,-0.52%,1368507
+2024/4/5,22.92,23.26,22.88,23.18,23.18,1.58%,1755144
+2024/4/8,23.29,23.375,23.14,23.34,23.34,0.69%,852533
+2024/4/9,23.49,23.59,23.34,23.47,23.47,0.56%,1265967
+2024/4/10,23.23,23.48,23.15,23.24,23.24,-0.98%,2734850
+2024/4/11,23.4,23.7,23.288,23.68,23.68,1.89%,1094877
+2024/4/12,23.93,24.262,23.305,23.39,23.39,-1.22%,3557055
+2024/4/15,23.5,23.825,23.2,23.82,23.82,1.84%,2776371
+2024/4/16,23.76,23.935,23.59,23.86,23.86,0.17%,4169202
+2024/4/17,23.84,23.91,23.57,23.67,23.67,-0.80%,2419972
+2024/4/18,23.88,23.88,23.648,23.76,23.76,0.38%,1229993
+2024/4/19,23.78,23.972,23.74,23.83,23.83,0.29%,1442261
+2024/4/22,23.33,23.39,23.205,23.25,23.25,-2.43%,1296837
+2024/4/23,23.06,23.272,23.06,23.18,23.18,-0.30%,1565298
+2024/4/24,23.17,23.33,23.13,23.15,23.15,-0.13%,1092310
+2024/4/25,23.13,23.4,23.11,23.29,23.29,0.60%,1794894
+2024/4/26,23.4,23.41,23.24,23.35,23.35,0.26%,2039355
+2024/4/29,23.3,23.42,23.22,23.32,23.32,-0.13%,1466996
+2024/4/30,23.04,23.082,22.85,22.85,22.85,-2.02%,1589377
+2024/5/1,22.99,23.24,22.93,23.06,23.06,0.92%,1838533
+2024/5/2,22.87,23.045,22.808,22.99,22.99,-0.30%,1156544
+2024/5/3,22.97,22.985,22.73,22.97,22.97,-0.09%,1901966
+2024/5/6,23.23,23.28,23.13,23.21,23.21,1.04%,1175769
+2024/5/7,23.15,23.17,23.06,23.11,23.11,-0.43%,830750
+2024/5/8,23.05,23.16,23.025,23.03,23.03,-0.35%,661398
+2024/5/9,23.12,23.4,23.12,23.4,23.4,1.61%,922661
+2024/5/10,23.63,23.68,23.52,23.59,23.59,0.81%,820541
+2024/5/13,23.42,23.44,23.28,23.32,23.32,-1.14%,926142
+2024/5/14,23.45,23.545,23.4,23.53,23.53,0.90%,946108
+2024/5/15,23.65,23.855,23.48,23.82,23.82,1.23%,1753901
+2024/5/16,23.74,23.785,23.665,23.74,23.74,-0.34%,902239
+2024/5/17,23.97,24.145,23.91,24.13,24.13,1.64%,1526796
+2024/5/20,24.15,24.325,24.06,24.23,24.23,0.41%,1353428
+2024/5/21,24.25,24.285,24.129,24.19,24.19,-0.17%,1176749
+2024/5/22,24.08,24.081,23.705,23.75,23.75,-1.82%,1627487
+2024/5/23,23.6,23.645,23.26,23.26,23.26,-2.06%,2188738
+2024/5/24,23.4,23.43,23.27,23.28,23.28,0.09%,827951
+2024/5/28,23.58,23.58,23.43,23.54,23.54,1.12%,1523967
+2024/5/29,23.4,23.41,23.31,23.31,23.31,-0.98%,893318
+2024/5/30,23.4,23.46,23.35,23.37,23.37,0.26%,1275570
+2024/5/31,23.48,23.5,23.159,23.23,23.23,-0.60%,2062189
+2024/6/3,23.3,23.499,23.255,23.42,23.42,0.82%,1615892
+2024/6/4,23.32,23.32,23.105,23.23,23.23,-0.81%,1765479
+2024/6/5,23.38,23.52,23.299,23.5,23.5,1.16%,2043609
+2024/6/6,23.56,23.72,23.525,23.68,23.68,0.77%,1186751
+2024/6/7,23.21,23.22,22.82,22.84,22.84,-3.55%,2497606
+2024/6/10,22.98,23.085,22.95,23.04,23.04,0.88%,1015807
+2024/6/11,23.09,23.13,23.01,23.11,23.11,0.30%,574927
+2024/6/12,23.37,23.37,23.11,23.16,23.16,0.22%,1193822
+2024/6/13,23.13,23.19,22.9,22.97,22.97,-0.82%,1059877
+2024/6/14,23.22,23.31,23.19,23.27,23.27,1.31%,1047447
+2024/6/17,23.19,23.221,23.04,23.14,23.14,-0.56%,1090951
+2024/6/18,23.14,23.289,23.1,23.24,23.24,0.43%,1349346
+2024/6/20,23.38,23.599,23.32,23.53,23.53,1.25%,1519171
+2024/6/21,23.51,23.51,23.12,23.17,23.17,-1.53%,1700051
+2024/6/24,23.27,23.3,23.225,23.26,23.26,0.39%,1288947
+2024/6/25,23.19,23.23,23.105,23.15,23.15,-0.47%,1247341
+2024/6/26,22.92,22.995,22.885,22.93,22.93,-0.95%,1766114
+2024/6/27,23.18,23.245,23.14,23.21,23.21,1.22%,1660144
+2024/6/28,23.27,23.281,23.175,23.2,23.2,-0.04%,1982329
+2024/7/1,23.23,23.28,23.149,23.25,23.25,0.22%,1502390
+2024/7/2,23.23,23.31,23.15,23.26,23.26,0.04%,1581081
+2024/7/3,23.46,23.6,23.445,23.52,23.52,1.12%,1343119
+2024/7/5,23.69,23.875,23.69,23.84,23.84,1.36%,2493632
+2024/7/8,23.7,23.745,23.46,23.53,23.53,-1.30%,2702328
+2024/7/9,23.58,23.66,23.449,23.58,23.58,0.21%,1912059
+2024/7/10,23.75,23.81,23.64,23.67,23.67,0.38%,2276878
+2024/7/11,24.02,24.185,23.9,24.08,24.08,1.73%,1880553
+2024/7/12,23.97,24.125,23.94,24.07,24.07,-0.04%,993389
+2024/7/15,24.1,24.345,24.06,24.16,24.16,0.37%,1129001
+2024/7/16,24.32,24.64,24.31,24.64,24.64,1.99%,1231445
+2024/7/17,24.7,24.78,24.46,24.52,24.52,-0.49%,1334651
+2024/7/18,24.56,24.63,24.34,24.37,24.37,-0.61%,1970221
+2024/7/19,23.92,24.027,23.9,23.94,23.94,-1.76%,749714
+2024/7/22,23.92,23.945,23.785,23.93,23.93,-0.04%,712144
+2024/7/23,24,24.04,23.94,24.01,24.01,0.33%,957758
+2024/7/24,24.12,24.265,23.92,23.92,23.92,-0.37%,1521313
+2024/7/25,23.65,23.655,23.475,23.56,23.56,-1.51%,3402662
+2024/7/26,23.74,23.85,23.72,23.81,23.81,1.06%,1285211
+2024/7/29,23.89,23.91,23.65,23.78,23.78,-0.13%,2526066
+2024/7/30,23.89,24.06,23.781,24.02,24.02,1.01%,2377798
+2024/7/31,24.15,24.455,24.135,24.44,24.44,1.75%,2290362
+2024/8/1,24.48,24.555,24.285,24.36,24.36,-0.33%,2336776
+2024/8/2,24.61,24.69,24.05,24.33,24.33,-0.12%,2461100
+2024/8/5,23.81,24.07,23.775,24.03,24.03,-1.23%,2994450
+2024/8/6,23.91,23.97,23.76,23.83,23.83,-0.83%,2336853
+2024/8/7,23.95,23.99,23.781,23.8,23.8,-0.13%,1340221
+2024/8/8,24.05,24.2,24.02,24.17,24.17,1.55%,1346221
+2024/8/9,24.27,24.31,24.16,24.24,24.24,0.29%,1027719
+2024/8/12,24.41,24.661,24.39,24.65,24.65,1.69%,1379473
+2024/8/13,24.63,24.696,24.57,24.62,24.62,-0.12%,1091524
+2024/8/14,24.46,24.55,24.33,24.42,24.42,-0.81%,1781842
+2024/8/15,24.44,24.56,24.305,24.5,24.5,0.33%,1463468
+2024/8/16,24.82,25.04,24.72,25.02,25.02,2.12%,2135543
+2024/8/19,24.85,25.02,24.8,25,25,-0.08%,1531575
+2024/8/20,25.23,25.251,24.95,25.1,25.1,0.40%,1692344
+2024/8/21,25.02,25.136,24.885,25.05,25.05,-0.20%,1926120
+2024/8/22,24.88,24.88,24.639,24.75,24.75,-1.20%,1753537
+2024/8/23,24.95,25.12,24.885,25.05,25.05,1.21%,1673809
+2024/8/26,25.21,25.21,25.059,25.12,25.12,0.28%,1640250
+2024/8/27,25.02,25.2,25,25.2,25.2,0.32%,2664908
+2024/8/28,25.05,25.05,24.905,25.02,25.02,-0.71%,1343048
+2024/8/29,25.06,25.215,25.04,25.15,25.15,0.52%,1966759
+2024/8/30,25.1,25.13,24.89,24.96,24.96,-0.76%,1617149
+2024/9/3,24.87,24.885,24.67,24.85,24.85,-0.44%,1263329
+2024/9/4,24.81,24.941,24.765,24.88,24.88,0.12%,1316209
+2024/9/5,25.11,25.14,24.98,25.09,25.09,0.84%,2313765
+2024/9/6,25.03,25.12,24.79,24.89,24.89,-0.80%,3247132
+2024/9/9,24.97,25,24.87,25,25,0.44%,1016223
+2024/9/10,25.08,25.121,24.94,25.1,25.1,0.40%,1063108
+2024/9/11,25.02,25.14,24.95,25.07,25.07,-0.12%,3124749
+2024/9/12,25.32,25.525,25.31,25.52,25.52,1.79%,1447879
+2024/9/13,25.71,25.8,25.675,25.77,25.77,0.98%,2273409
+2024/9/16,25.8,25.83,25.704,25.76,25.76,-0.04%,1574346
+2024/9/17,25.71,25.76,25.55,25.63,25.63,-0.50%,1267763
+2024/9/18,25.72,25.95,25.41,25.44,25.44,-0.74%,3664590
+2024/9/19,25.72,25.86,25.63,25.81,25.81,1.45%,1605609
+2024/9/20,26.03,26.195,25.965,26.16,26.16,1.36%,2010640
+2024/9/23,26.24,26.285,26.19,26.2,26.2,0.15%,2256734
+2024/9/24,26.28,26.586,26.26,26.57,26.57,1.41%,1642939
+2024/9/25,26.58,26.615,26.438,26.54,26.54,-0.11%,1691738
+2024/9/26,26.62,26.71,26.475,26.66,26.66,0.45%,2098883
+2024/9/27,26.6,26.645,26.365,26.46,26.46,-0.75%,2753338
+2024/9/30,26.35,26.355,26.187,26.25,26.25,-0.79%,1879485
+2024/10/1,26.48,26.66,26.47,26.53,26.53,1.07%,2517735
+2024/10/2,26.53,26.57,26.348,26.52,26.52,-0.04%,1816950
+2024/10/3,26.42,26.55,26.329,26.52,26.52,0.00%,1864652
+2024/10/4,26.46,26.635,26.35,26.44,26.44,-0.30%,4998530
+2024/10/7,26.42,26.435,26.33,26.36,26.36,-0.30%,1499523
+2024/10/8,26.34,26.35,25.99,26.16,26.16,-0.76%,3280048
+2024/10/9,26.04,26.112,25.985,26.02,26.02,-0.54%,2351795
+2024/10/10,26.11,26.24,26.08,26.21,26.21,0.73%,2340103
+2024/10/11,26.41,26.55,26.4,26.5,26.5,1.11%,1256690
+2024/10/14,26.47,26.55,26.38,26.46,26.46,-0.15%,1079818
+2024/10/15,26.46,26.63,26.41,26.56,26.56,0.38%,1914119
+2024/10/16,26.75,26.79,26.604,26.69,26.69,0.49%,1636572
+2024/10/17,26.76,26.895,26.74,26.86,26.86,0.64%,1444649
+2024/10/18,27.01,27.145,26.995,27.13,27.13,1.01%,2381524
+2024/10/21,27.29,27.34,27.07,27.14,27.14,0.04%,2475784
+2024/10/22,27.33,27.42,27.275,27.41,27.41,0.99%,2226884
+2024/10/23,27.33,27.346,27.024,27.1,27.1,-1.13%,3370645
+2024/10/24,27.35,27.356,27.15,27.29,27.29,0.70%,3270352
+2024/10/25,27.22,27.385,27.191,27.36,27.36,0.26%,1719933
+2024/10/28,27.33,27.395,27.32,27.35,27.35,-0.04%,1437720
+2024/10/29,27.49,27.685,27.46,27.66,27.66,1.13%,2509335
+2024/10/30,27.74,27.835,27.645,27.81,27.81,0.54%,2495133
+2024/10/31,27.61,27.61,27.25,27.4,27.4,-1.47%,2586226
+2024/11/1,27.48,27.525,27.27,27.28,27.28,-0.44%,2664696
+2024/11/4,27.36,27.39,27.255,27.31,27.31,0.11%,1508242
+2024/11/5,27.42,27.435,27.27,27.36,27.36,0.18%,1958330
+2024/11/6,26.53,26.715,26.455,26.55,26.55,-2.96%,3564690
+2024/11/7,26.82,27.03,26.805,26.97,26.97,1.58%,2408938
+2024/11/8,26.91,26.93,26.76,26.79,26.79,-0.67%,7752889
+2024/11/11,26.23,26.23,26.035,26.15,26.15,-2.39%,2551004
+2024/11/12,26.05,26.105,25.855,25.94,25.94,-0.80%,2994470
+2024/11/13,26.08,26.09,25.67,25.68,25.68,-1.00%,4069829
+2024/11/14,25.55,25.705,25.515,25.61,25.61,-0.27%,3651148
+2024/11/15,25.68,25.692,25.53,25.56,25.56,-0.20%,2630748
+2024/11/18,25.98,26.09,25.98,26.05,26.05,1.92%,2419248
+2024/11/19,26.23,26.29,26.145,26.27,26.27,0.84%,2820026
+2024/11/20,26.34,26.485,26.31,26.42,26.42,0.57%,2512221
+2024/11/21,26.6,26.665,26.548,26.65,26.65,0.87%,1666500
+2024/11/22,26.82,27.05,26.78,27,27,1.31%,2533125
+2024/11/25,26.4,26.4,26.095,26.2,26.2,-2.96%,2396748
+2024/11/26,26.22,26.255,26.1,26.24,26.24,0.15%,2608480
+2024/11/27,26.46,26.49,26.275,26.31,26.31,0.27%,3911926
+2024/11/29,26.5,26.559,26.4,26.55,26.55,0.91%,1111410
+2024/12/2,26.41,26.425,26.27,26.31,26.31,-0.90%,3135750
+2024/12/3,26.46,26.47,26.289,26.36,26.36,0.19%,3422826
+2024/12/4,26.455,26.504,26.4,26.44,26.44,0.30%,3811469
+2024/12/5,26.39,26.405,26.165,26.24,26.24,-0.76%,2381647
+2024/12/6,26.23,26.35,26.2,26.24,26.24,0.00%,5446177
+2024/12/9,26.6,26.7,26.495,26.51,26.51,1.03%,2890494
+2024/12/10,26.79,26.885,26.775,26.84,26.84,1.24%,2662371
+2024/12/11,26.95,27.145,26.909,27.11,27.11,1.01%,3848330
+2024/12/12,26.79,26.82,26.67,26.71,26.71,-1.48%,3136632
+2024/12/13,26.57,26.57,26.395,26.41,26.41,-1.12%,2878505
+2024/12/16,26.5,26.53,26.415,26.46,26.46,0.19%,1548596
+2024/12/17,26.35,26.42,26.28,26.37,26.37,-0.34%,1668100
+2024/12/18,26.34,26.34,25.8,25.87,25.87,-1.90%,2928725
+2024/12/19,25.9,25.935,25.8,25.9,25.9,0.12%,2348197
+2024/12/20,26.09,26.26,26.065,26.17,26.17,1.04%,2495623
+2024/12/23,26.12,26.12,26.01,26.04,26.04,-0.50%,2382191
+2024/12/24,26.09,26.119,26.025,26.1,26.1,0.23%,787865
+2024/12/26,26.2,26.32,26.17,26.28,26.28,0.69%,1078143
+2024/12/27,26.1,26.147,26.05,26.08,26.08,-0.76%,1502320
+2024/12/30,26.06,26.06,25.895,26.02,26.02,-0.23%,1548753
+2024/12/31,26.04,26.217,26.04,26.17,26.17,0.58%,1335178
+2025/1/2,26.38,26.54,26.38,26.52,26.52,1.34%,2972300
+2025/1/3,26.44,26.449,26.305,26.32,26.32,-0.75%,1532667
+2025/1/6,26.2,26.349,26.17,26.29,26.29,-0.11%,1789958
+2025/1/7,26.53,26.56,26.36,26.43,26.43,0.53%,2026733
+2025/1/8,26.57,26.635,26.43,26.57,26.57,0.53%,2314893
+2025/1/10,26.87,26.91,26.755,26.83,26.83,0.98%,2054982
+2025/1/13,26.63,26.67,26.501,26.56,26.56,-1.01%,1697064
+2025/1/14,26.54,26.7,26.53,26.69,26.69,0.49%,1517132
+2025/1/15,26.82,26.9,26.7,26.9,26.9,0.79%,1681819
+2025/1/16,27.07,27.17,27.055,27.07,27.07,0.63%,1813036
+2025/1/17,27,27.107,26.93,26.95,26.95,-0.44%,1292740
+2025/1/21,27.18,27.39,27.18,27.36,27.36,1.52%,1688842
+2025/1/22,27.5,27.53,27.43,27.5,27.5,0.51%,1329927
+2025/1/23,27.36,27.515,27.34,27.47,27.47,-0.11%,1353100
+2025/1/24,27.68,27.785,27.64,27.65,27.65,0.66%,1251991
+2025/1/27,27.44,27.49,27.24,27.35,27.35,-1.08%,1811101
+2025/1/28,27.42,27.59,27.42,27.58,27.58,0.84%,1112669
+2025/1/29,27.52,27.54,27.37,27.49,27.49,-0.33%,1524679
+2025/1/30,27.8,27.91,27.72,27.89,27.89,1.46%,1879458
+2025/1/31,28,28.11,27.88,27.96,27.96,0.25%,2324578
+2025/2/3,28.14,28.38,28.06,28.1,28.1,0.50%,2357557
+2025/2/4,28.35,28.39,28.26,28.37,28.37,0.96%,1401181
+2025/2/5,28.59,28.76,28.535,28.56,28.56,0.67%,1460769
+2025/2/6,28.55,28.55,28.265,28.5,28.5,-0.21%,1280830
+2025/2/7,28.66,28.795,28.475,28.56,28.56,0.21%,1568157
+2025/2/10,28.98,29.05,28.9,29.02,29.02,1.61%,1535275
+2025/2/11,28.97,29.017,28.84,28.91,28.91,-0.38%,1304058
+2025/2/12,28.89,29.025,28.8,28.95,28.95,0.14%,1471669
+2025/2/13,29.03,29.23,29.005,29.23,29.23,0.97%,1282310
+2025/2/14,29.26,29.26,28.71,28.8,28.8,-1.47%,1183467
+2025/2/18,29.16,29.3,29.15,29.27,29.27,1.63%,2163104
+2025/2/19,29.31,29.335,29.115,29.29,29.29,0.07%,1018388
+2025/2/20,29.22,29.395,29.21,29.31,29.31,0.07%,1461610
+2025/2/21,29.33,29.36,29.155,29.28,29.28,-0.10%,1560463
+2025/2/24,29.29,29.44,29.23,29.44,29.44,0.55%,1860561
+2025/2/25,29.35,29.37,28.81,29.06,29.06,-1.29%,2849487
+2025/2/26,28.89,29.09,28.84,29.08,29.08,0.07%,1445599
+2025/2/27,28.85,28.85,28.6,28.67,28.67,-1.41%,2856351
+2025/2/28,28.4,28.49,28.25,28.49,28.49,-0.63%,2077378
+2025/3/3,28.69,28.86,28.669,28.84,28.84,1.23%,1530175
+2025/3/4,29.125,29.16,28.935,29.11,29.11,0.94%,2187019
+2025/3/5,28.97,29.225,28.97,29.16,29.16,0.17%,1683163
+2025/3/6,29.02,29.145,29,29.01,29.01,-0.51%,1677075
+2025/3/7,29.14,29.23,28.95,29.03,29.03,0.07%,1738420
+2025/3/10,28.945,29.026,28.72,28.8,28.8,-0.79%,3095447
+2025/3/11,29.04,29.15,29.035,29.105,29.105,1.06%,1506956
+2025/3/12,28.99,29.335,28.99,29.25,29.25,0.50%,3683164
+2025/3/13,29.38,29.78,29.37,29.74,29.74,1.68%,1890422
+2025/3/14,29.9,29.9,29.715,29.77,29.77,0.10%,1732546
+2025/3/17,29.81,29.93,29.79,29.93,29.93,0.54%,1700565
+2025/3/18,30.28,30.31,30.17,30.28,30.28,1.17%,1514602
+2025/3/19,30.27,30.435,30.18,30.41,30.41,0.43%,1467257
+2025/3/20,30.23,30.38,30.22,30.36,30.36,-0.16%,1549912
+2025/3/21,30.27,30.27,29.92,30.13,30.13,-0.76%,2069213
+2025/3/24,30.17,30.18,29.944,29.98,29.98,-0.50%,1253482
+2025/3/25,30.14,30.285,30.1,30.11,30.11,0.43%,928038
+2025/3/26,30.205,30.23,30.04,30.1,30.1,-0.03%,1335890
+2025/3/27,30.335,30.51,30.25,30.48,30.48,1.26%,1550651
+2025/3/28,30.7,30.79,30.6,30.72,30.72,0.79%,2302984
+2025/3/31,31.11,31.19,30.915,31.17,31.17,1.46%,2872457
+2025/4/1,31.27,31.271,30.925,31.11,31.11,-0.19%,2154924
+2025/4/2,31.18,31.26,31.09,31.17,31.17,0.19%,1891396
+2025/4/3,30.57,31.265,30.555,31,31,-0.55%,2912856
+2025/4/4,30.7,30.71,30.07,30.27,30.27,-2.35%,4180423
+2025/4/7,30.16,30.28,29.49,29.65,29.65,-2.05%,2919971
+2025/4/8,30.06,30.095,29.67,29.75,29.75,0.34%,3008646
+2025/4/9,30.5,30.905,30.4,30.84,30.84,3.66%,3574328
+2025/4/10,31.25,31.675,31.07,31.63,31.63,2.56%,2185137
+2025/4/11,32.23,32.369,32.11,32.23,32.23,1.90%,2757922
+2025/4/14,31.97,32.08,31.86,32.05,32.05,-0.56%,2391753
+2025/4/15,32.14,32.24,32.03,32.22,32.22,0.53%,2500501

PanelTS/ETF/IGLD.csv

@@ -0,0 +1,1036 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/3/4,20.05,20.05,19.81,19.826,13.779,-0.74%,4526
+2021/3/5,19.73,19.88,19.71,19.829,13.781,0.02%,45124
+2021/3/8,19.65,19.715,19.625,19.625,13.639,-1.03%,53663
+2021/3/9,20.03,20.03,19.976,19.976,13.883,1.79%,10725
+2021/3/10,20.09,20.09,20.09,20.09,13.963,0.57%,10725
+2021/3/11,20.1,20.13,20.07,20.07,13.949,-0.10%,12779
+2021/3/12,19.95,20.077,19.95,20.077,13.954,0.03%,3480
+2021/3/15,20.17,20.22,20.13,20.159,14.011,0.41%,3662
+2021/3/16,20.26,20.26,20.155,20.158,14.01,0.00%,4836
+2021/3/17,20.26,20.332,20.233,20.332,14.131,0.86%,1420
+2021/3/18,20.13,20.22,20.046,20.199,14.038,-0.65%,3477
+2021/3/19,20.29,20.33,20.285,20.285,14.098,0.43%,430
+2021/3/22,20.25,20.31,20.25,20.31,14.115,0.12%,4127
+2021/3/23,20.172,20.172,20.14,20.14,13.997,-0.84%,2007
+2021/3/24,20.111,20.24,20.11,20.21,14.046,0.35%,5069
+2021/3/25,20.285,20.29,20.16,20.19,14.032,-0.10%,13822
+2021/3/26,20.2,20.23,20.126,20.18,14.025,-0.05%,4338
+2021/3/29,20.045,20.045,19.891,19.955,13.869,-1.11%,28912
+2021/3/30,19.76,19.76,19.57,19.69,13.685,-1.33%,10027
+2021/3/31,19.78,19.97,19.78,19.86,13.803,0.86%,13409
+2021/4/1,20.13,20.169,20.098,20.12,14.017,1.31%,4646
+2021/4/5,20.3,20.3,20.05,20.055,13.972,-0.32%,240936
+2021/4/6,20.2,20.25,20.197,20.197,14.071,0.71%,2651
+2021/4/7,20.13,20.22,19.85,20.08,13.99,-0.58%,37670
+2021/4/8,20.205,20.36,20.2,20.3,14.143,1.10%,25892
+2021/4/9,20.131,20.25,20.131,20.177,14.057,-0.61%,4623
+2021/4/12,20.1,20.13,20.089,20.105,14.007,-0.36%,2848
+2021/4/13,20.11,20.25,20.11,20.205,14.077,0.50%,301
+2021/4/14,20.23,20.23,20.05,20.12,14.017,-0.42%,3091
+2021/4/15,20.38,20.47,20.32,20.446,14.245,1.62%,14583
+2021/4/16,20.61,20.61,20.48,20.53,14.303,0.41%,1718
+2021/4/19,20.5,20.55,20.47,20.47,14.261,-0.29%,4436
+2021/4/20,20.509,20.59,20.446,20.535,14.307,0.32%,4323
+2021/4/21,20.91,20.91,20.67,20.67,14.401,0.66%,4348
+2021/4/22,20.65,20.65,20.565,20.565,14.327,-0.51%,4344
+2021/4/23,20.58,20.58,20.505,20.505,14.286,-0.29%,4184
+2021/4/26,20.545,20.61,20.54,20.575,14.334,0.34%,8700
+2021/4/27,20.57,20.59,20.545,20.59,14.345,0.07%,8033
+2021/4/28,20.52,20.62,20.47,20.56,14.324,-0.15%,5818
+2021/4/29,20.74,20.74,20.36,20.54,14.31,-0.10%,5859
+2021/4/30,20.5,20.5,20.41,20.41,14.22,-0.63%,7098
+2021/5/3,21.88,21.88,20.636,20.636,14.413,1.11%,3339
+2021/5/4,20.609,20.66,20.453,20.453,14.285,-0.89%,2047
+2021/5/5,20.59,20.72,20.512,20.54,14.345,0.43%,2641
+2021/5/6,20.77,20.9,20.77,20.836,14.552,1.44%,5463
+2021/5/7,20.99,21.049,20.918,20.96,14.639,0.60%,3672
+2021/5/10,21.06,21.1,21,21.04,14.695,0.38%,5360
+2021/5/11,20.98,21.04,20.915,21.01,14.674,-0.14%,32177
+2021/5/12,21,21.01,20.884,20.94,14.625,-0.33%,20890
+2021/5/13,20.91,20.97,20.78,20.95,14.632,0.05%,6192
+2021/5/14,21.06,21.066,21.03,21.065,14.712,0.55%,3177
+2021/5/17,21.13,21.32,21.12,21.265,14.852,0.95%,1912
+2021/5/18,21.277,21.33,21.23,21.29,14.869,0.12%,5655
+2021/5/19,21.47,21.47,21.28,21.37,14.925,0.38%,19095
+2021/5/20,21.35,21.479,21.35,21.39,14.939,0.09%,526
+2021/5/21,21.65,21.65,21.311,21.385,14.936,-0.02%,5071
+2021/5/24,21.42,21.425,21.415,21.425,14.964,0.19%,1343
+2021/5/25,21.45,21.65,21.45,21.58,15.072,0.72%,54250
+2021/5/26,21.72,21.72,21.53,21.545,15.047,-0.16%,24531
+2021/5/27,21.53,21.63,21.509,21.555,15.054,0.05%,15959
+2021/5/28,21.56,21.62,21.56,21.604,15.088,0.23%,3781
+2021/6/1,21.61,21.619,21.54,21.54,15.081,-0.30%,2105
+2021/6/2,22.84,22.84,21.535,21.575,15.106,0.16%,7449
+2021/6/3,21.38,21.44,21.19,21.215,14.854,-1.67%,15004
+2021/6/4,21.33,21.45,21.33,21.41,14.99,0.92%,3497
+2021/6/7,21.406,21.495,21.406,21.495,15.05,0.40%,435
+2021/6/8,21.43,21.44,21.425,21.425,15.001,-0.33%,928
+2021/6/9,21.43,21.479,21.39,21.39,14.976,-0.16%,1539
+2021/6/10,21.51,21.51,21.39,21.48,15.039,0.42%,2664
+2021/6/11,21.39,21.39,21.251,21.255,14.882,-1.05%,2154
+2021/6/14,21.07,21.145,21.07,21.135,14.798,-0.56%,2030
+2021/6/15,21.03,21.08,21.03,21.08,14.759,-0.26%,201
+2021/6/16,21,21,20.76,20.76,14.535,-1.52%,4809
+2021/6/17,20.16,20.16,20.115,20.14,14.101,-2.99%,3219
+2021/6/18,20.09,20.12,20.09,20.096,14.071,-0.22%,1283
+2021/6/21,20.18,20.24,20.162,20.195,14.14,0.49%,3842
+2021/6/22,20.17,20.23,20.15,20.165,14.119,-0.15%,1482
+2021/6/23,20.25,20.31,20.13,20.13,14.094,-0.17%,375
+2021/6/24,20.26,20.26,20.12,20.12,14.087,-0.05%,1847
+2021/6/25,20.21,20.21,20.206,20.206,14.147,0.43%,580
+2021/6/28,20.23,20.24,20.176,20.176,14.126,-0.15%,623
+2021/6/29,20.01,20.02,19.89,19.972,13.983,-1.01%,3266
+2021/6/30,20.04,20.08,19.959,20.076,14.057,0.52%,3250
+2021/7/1,21.09,21.09,20.136,20.17,14.157,0.47%,4129
+2021/7/2,20.2,20.21,20.154,20.195,14.175,0.12%,496514
+2021/7/6,20.38,20.45,20.28,20.28,14.234,0.42%,1952
+2021/7/7,20.345,20.42,20.335,20.341,14.277,0.30%,4000
+2021/7/8,20.25,20.339,20.25,20.325,14.266,-0.08%,544
+2021/7/9,20.24,20.46,20.24,20.406,14.323,0.40%,9677
+2021/7/12,20.31,20.37,20.31,20.37,14.297,-0.18%,511
+2021/7/13,20.437,20.44,20.405,20.405,14.322,0.17%,1966
+2021/7/14,20.63,20.63,20.55,20.615,14.47,1.03%,30211
+2021/7/15,20.579,20.65,20.485,20.58,14.445,-0.17%,47144
+2021/7/16,20.49,20.52,20.44,20.44,14.347,-0.68%,11326
+2021/7/19,20.47,20.48,20.33,20.415,14.329,-0.12%,18385
+2021/7/20,20.55,20.55,20.35,20.46,14.361,0.22%,10888
+2021/7/21,20.4,20.41,20.308,20.35,14.284,-0.54%,1842
+2021/7/22,20.38,20.43,20.375,20.38,14.305,0.15%,3059
+2021/7/23,20.24,20.325,20.24,20.325,14.266,-0.27%,972
+2021/7/26,20.43,20.43,20.23,20.289,14.24,-0.18%,6741
+2021/7/27,20.275,20.315,20.275,20.315,14.259,0.13%,949
+2021/7/28,20.362,20.399,20.28,20.399,14.318,0.41%,653
+2021/7/29,20.56,20.595,20.56,20.58,14.445,0.89%,1710
+2021/7/30,20.455,20.48,20.44,20.45,14.354,-0.63%,1447
+2021/8/2,20.55,20.55,20.37,20.415,14.365,-0.17%,8301
+2021/8/3,20.34,20.42,20.34,20.345,14.316,-0.34%,6397
+2021/8/4,20.54,20.54,20.34,20.37,14.334,0.12%,1775
+2021/8/5,20.285,20.35,20.24,20.295,14.281,-0.37%,6264
+2021/8/6,19.78,19.865,19.78,19.851,13.968,-2.19%,11773
+2021/8/9,19.62,19.62,19.48,19.494,13.717,-1.80%,8331
+2021/8/10,19.44,19.569,19.44,19.503,13.724,0.05%,771
+2021/8/11,19.649,19.8,19.649,19.753,13.9,1.28%,4171
+2021/8/12,19.59,19.79,19.58,19.74,13.89,-0.07%,5814
+2021/8/13,20.01,20.08,20.008,20.02,14.087,1.42%,3504
+2021/8/16,20.128,20.178,20.11,20.12,14.158,0.50%,5063
+2021/8/17,20.08,20.148,20.01,20.02,14.087,-0.50%,20706
+2021/8/18,20.126,20.126,20.1,20.1,14.144,0.40%,484
+2021/8/19,20.065,20.065,20.057,20.057,14.114,-0.21%,156
+2021/8/20,20.09,20.13,20.01,20.07,14.122,0.06%,1502
+2021/8/23,20.34,20.34,20.23,20.295,14.281,1.12%,922
+2021/8/24,20.345,20.39,20.33,20.335,14.309,0.20%,3924
+2021/8/25,20.3,20.3,20.07,20.16,14.186,-0.86%,4875
+2021/8/26,20.24,20.24,20.148,20.238,14.241,0.39%,2154
+2021/8/27,20.4,20.5,20.4,20.445,14.386,1.02%,2746
+2021/8/30,20.375,20.375,20.31,20.375,14.337,-0.34%,722
+2021/8/31,20.42,20.42,20.42,20.42,14.369,0.22%,307
+2021/9/1,20.42,20.42,20.42,20.42,14.405,0.00%,7
+2021/9/2,20.29,20.409,20.25,20.325,14.337,-0.47%,4419
+2021/9/3,20.467,20.6,20.467,20.52,14.475,0.96%,3576
+2021/9/7,20.25,20.25,20.085,20.155,14.217,-1.78%,171171
+2021/9/8,20.25,20.25,20.08,20.085,14.168,-0.35%,47680
+2021/9/9,20.12,20.185,20.11,20.11,14.186,0.12%,10532
+2021/9/10,20.1,20.13,20.07,20.1,14.179,-0.05%,28098
+2021/9/13,20.17,20.17,20.15,20.15,14.214,0.25%,218
+2021/9/14,20.165,20.33,20.165,20.29,14.313,0.69%,2993
+2021/9/15,20.24,20.24,20.155,20.165,14.225,-0.62%,12120
+2021/9/16,19.89,19.89,19.68,19.68,13.883,-2.41%,16135
+2021/9/17,19.75,19.75,19.72,19.72,13.911,0.20%,554
+2021/9/20,19.785,19.905,19.785,19.849,14.002,0.65%,12080
+2021/9/21,19.935,20.04,19.935,19.966,14.084,0.59%,2182
+2021/9/22,20.05,20.05,19.889,19.889,14.03,-0.39%,922
+2021/9/23,19.735,19.75,19.675,19.675,13.879,-1.08%,3106
+2021/9/24,19.709,19.71,19.662,19.662,13.87,-0.07%,655
+2021/9/27,19.79,19.79,19.706,19.75,13.932,0.45%,2338
+2021/9/28,19.69,19.69,19.515,19.515,13.766,-1.19%,3202
+2021/9/29,19.5,19.51,19.411,19.465,13.731,-0.26%,2637
+2021/9/30,19.76,19.868,19.72,19.833,13.99,1.89%,938
+2021/10/1,19.86,19.87,19.781,19.781,13.988,-0.26%,2616
+2021/10/4,19.77,19.85,19.77,19.816,14.013,0.18%,3276
+2021/10/5,19.69,19.83,19.677,19.75,13.966,-0.33%,5703
+2021/10/6,19.79,19.85,19.785,19.79,13.994,0.20%,2902
+2021/10/7,19.795,19.795,19.695,19.695,13.927,-0.48%,3087
+2021/10/8,19.914,19.914,19.715,19.715,13.941,0.10%,2123
+2021/10/11,19.81,19.81,19.67,19.69,13.924,-0.13%,96996
+2021/10/12,19.72,19.81,19.68,19.765,13.977,0.38%,8223
+2021/10/13,19.94,20.13,19.94,20.13,14.235,1.85%,1661
+2021/10/14,20.12,20.19,20.061,20.105,14.217,-0.12%,3533
+2021/10/15,19.895,19.96,19.82,19.84,14.03,-1.32%,3820
+2021/10/18,19.795,19.85,19.795,19.801,14.002,-0.20%,1461
+2021/10/19,20.09,20.09,19.83,19.855,14.04,0.27%,3048
+2021/10/20,19.99,20.07,19.925,19.996,14.14,0.71%,5081
+2021/10/21,20.1,20.1,19.995,19.995,14.139,-0.01%,1171
+2021/10/22,20.08,20.18,20.08,20.085,14.203,0.45%,1291
+2021/10/25,20.28,20.28,20.195,20.195,14.281,0.55%,2464
+2021/10/26,20.075,20.09,20.005,20.09,14.206,-0.52%,711
+2021/10/27,20.21,20.21,20.156,20.156,14.253,0.33%,2414
+2021/10/28,20.15,20.15,20.125,20.125,14.231,-0.15%,931
+2021/10/29,19.93,19.941,19.915,19.941,14.101,-0.91%,533
+2021/11/1,20.118,20.14,20.075,20.075,14.232,0.67%,926
+2021/11/2,20.033,20.033,19.93,20.015,14.189,-0.30%,1303
+2021/11/3,19.92,19.92,19.699,19.845,14.068,-0.85%,5488
+2021/11/4,20.11,20.11,20.04,20.045,14.21,1.01%,466
+2021/11/5,20.02,20.3,20.02,20.265,14.366,1.10%,918
+2021/11/8,20.38,20.38,20.31,20.332,14.414,0.33%,611
+2021/11/9,20.334,20.452,20.334,20.452,14.499,0.59%,3651
+2021/11/10,20.59,20.65,20.55,20.584,14.592,0.65%,306
+2021/11/11,20.81,20.82,20.65,20.685,14.664,0.49%,38443
+2021/11/12,20.76,20.77,20.713,20.719,14.688,0.16%,4427
+2021/11/15,20.69,20.79,20.69,20.695,14.671,-0.12%,1093
+2021/11/16,20.73,20.73,20.62,20.62,14.618,-0.36%,824
+2021/11/17,20.71,20.77,20.71,20.716,14.686,0.47%,5591
+2021/11/18,20.69,20.76,20.67,20.676,14.657,-0.19%,10086
+2021/11/19,20.73,20.73,20.553,20.61,14.611,-0.32%,3686
+2021/11/22,20.33,20.36,20.13,20.171,14.299,-2.13%,3678
+2021/11/23,20.05,20.1,19.9,20.034,14.202,-0.68%,3168
+2021/11/24,19.939,20.07,19.939,20.009,14.185,-0.12%,4598
+2021/11/26,20.18,20.18,20.034,20.034,14.202,0.12%,255
+2021/11/29,20.09,20.09,19.975,19.976,14.161,-0.29%,3424
+2021/11/30,20.22,20.22,19.811,19.867,14.084,-0.55%,2376
+2021/12/1,20.012,20.012,19.87,19.9,14.144,0.17%,5419
+2021/12/2,19.94,19.94,19.72,19.745,14.034,-0.78%,85894
+2021/12/3,19.829,19.94,19.829,19.882,14.132,0.69%,2966
+2021/12/6,19.83,19.855,19.8,19.855,14.112,-0.14%,1450
+2021/12/7,19.93,19.97,19.85,19.923,14.16,0.34%,3418
+2021/12/8,19.915,19.93,19.85,19.915,14.155,-0.04%,4526
+2021/12/9,19.86,19.86,19.76,19.82,14.087,-0.48%,2516
+2021/12/10,19.79,19.895,19.79,19.895,14.141,0.38%,4276
+2021/12/13,20.07,20.07,19.937,19.937,14.17,0.21%,2677
+2021/12/14,19.77,19.81,19.77,19.805,14.077,-0.66%,35397
+2021/12/15,20.09,20.09,19.71,19.88,14.13,0.38%,7392
+2021/12/16,20.3,20.3,19.99,19.99,14.208,0.55%,18932
+2021/12/17,20.13,20.18,20.053,20.053,14.253,0.32%,18137
+2021/12/20,20.035,20.1,19.974,19.974,14.196,-0.39%,1462
+2021/12/21,19.91,20.04,19.91,19.975,14.197,0.01%,1191
+2021/12/22,19.97,20.12,19.97,20.12,14.301,0.73%,13005
+2021/12/23,20.11,20.181,20.09,20.11,14.293,-0.05%,32340
+2021/12/27,20.195,20.205,20.12,20.205,14.361,0.47%,3434
+2021/12/28,20.17,20.24,20.143,20.21,14.365,0.02%,10582
+2021/12/29,20.09,20.135,20.09,20.135,14.311,-0.37%,3033
+2021/12/30,20.1,20.25,20.1,20.25,14.393,0.57%,3194
+2021/12/31,20.379,20.379,20.367,20.367,14.476,0.58%,249
+2022/1/3,20.17,20.17,20.05,20.11,14.329,-1.26%,21130
+2022/1/4,20.107,20.19,20.06,20.163,14.367,0.26%,5921
+2022/1/5,20.31,20.33,20.167,20.167,14.37,0.02%,4608
+2022/1/6,20.04,20.04,19.904,19.904,14.183,-1.30%,2186
+2022/1/7,19.945,20.03,19.9,19.969,14.229,0.33%,1362
+2022/1/10,19.981,20.11,19.981,20.035,14.276,0.33%,556
+2022/1/11,20.1,20.257,20.1,20.257,14.434,1.11%,1469
+2022/1/12,20.305,20.385,20.285,20.36,14.508,0.51%,3351
+2022/1/13,20.32,20.32,20.195,20.243,14.424,-0.57%,2754
+2022/1/14,20.27,20.27,20.2,20.2,14.393,-0.21%,1230
+2022/1/18,20.33,20.33,20.119,20.175,14.376,-0.12%,5424
+2022/1/19,20.496,20.496,20.44,20.44,14.565,1.31%,2173
+2022/1/20,20.53,20.53,20.41,20.41,14.543,-0.15%,87359
+2022/1/21,20.51,20.51,20.24,20.311,14.472,-0.49%,62748
+2022/1/24,20.316,20.416,20.316,20.416,14.548,0.52%,2311
+2022/1/25,20.488,20.55,20.48,20.48,14.593,0.31%,1889
+2022/1/26,20.39,20.4,20.217,20.217,14.406,-1.28%,5470
+2022/1/27,20.16,20.16,19.98,20.004,14.254,-1.05%,15596
+2022/1/28,19.89,19.89,19.76,19.85,14.144,-0.77%,68423
+2022/1/31,20.12,20.12,19.986,20.027,14.27,0.89%,5340
+2022/2/1,20.19,20.19,20.025,20.025,14.304,-0.01%,2447
+2022/2/2,20.05,20.119,20,20.043,14.317,0.09%,5353
+2022/2/3,20.08,20.1,20.04,20.1,14.358,0.28%,9066
+2022/2/4,20.07,20.13,20.065,20.12,14.372,0.10%,5608
+2022/2/7,20.23,20.25,20.195,20.2,14.429,0.40%,3067
+2022/2/8,20.26,20.31,20.18,20.242,14.459,0.21%,29805
+2022/2/9,20.297,20.34,20.28,20.295,14.497,0.26%,4982
+2022/2/10,20.42,20.42,20.24,20.285,14.49,-0.05%,17702
+2022/2/11,20.34,20.543,20.32,20.47,14.622,0.91%,22825
+2022/2/14,20.6,20.644,20.6,20.644,14.746,0.85%,1080
+2022/2/15,20.36,20.51,20.36,20.466,14.619,-0.86%,3782
+2022/2/16,20.62,20.74,20.54,20.59,14.708,0.61%,18691
+2022/2/17,20.889,20.94,20.84,20.89,14.922,1.46%,60981
+2022/2/18,21.03,21.03,20.85,20.85,14.894,-0.19%,3577
+2022/2/22,20.908,21.01,20.88,20.93,14.951,0.38%,8259
+2022/2/23,20.976,21,20.91,20.985,14.99,0.26%,1032
+2022/2/24,21.14,21.14,20.692,20.9,14.929,-0.41%,32427
+2022/2/25,20.85,20.85,20.809,20.827,14.877,-0.35%,811
+2022/2/28,20.87,20.969,20.838,20.969,14.978,0.68%,4672
+2022/3/1,20.31,21.369,20.31,21.307,15.257,1.61%,20619
+2022/3/2,21.21,21.21,21.11,21.11,15.116,-0.92%,183
+2022/3/3,21.16,21.31,21.11,21.22,15.195,0.52%,14881
+2022/3/4,21.37,21.49,21.31,21.49,15.388,1.27%,777
+2022/3/7,21.55,21.9,21.55,21.796,15.607,1.42%,26853
+2022/3/8,21.98,22.47,21.98,22.308,15.974,2.35%,4646
+2022/3/9,21.84,21.84,21.713,21.769,15.588,-2.42%,2290
+2022/3/10,21.94,21.94,21.77,21.79,15.603,0.10%,9025
+2022/3/11,21.69,21.71,21.55,21.675,15.52,-0.53%,42815
+2022/3/14,21.55,21.55,21.365,21.43,15.345,-1.13%,3774
+2022/3/15,21.006,21.2,20.955,21.026,15.056,-1.89%,38650
+2022/3/16,20.95,21.13,20.89,21.08,15.095,0.26%,6104
+2022/3/17,21.31,21.31,21.213,21.213,15.189,0.63%,2675
+2022/3/18,21.17,21.25,21.084,21.091,15.102,-0.58%,2249
+2022/3/21,21.19,21.291,21.19,21.272,15.232,0.86%,1815
+2022/3/22,21.135,21.169,21.135,21.169,15.158,-0.48%,5060
+2022/3/23,21.37,21.51,21.22,21.379,15.309,0.99%,139135
+2022/3/24,21.59,21.6,21.44,21.515,15.406,0.64%,10404
+2022/3/25,21.46,21.46,21.46,21.46,15.367,-0.26%,7
+2022/3/28,21.39,21.39,21.12,21.13,15.13,-1.54%,107057
+2022/3/29,20.98,21.115,20.96,21.115,15.12,-0.07%,2335
+2022/3/30,21.245,21.31,21.245,21.248,15.215,0.63%,2639
+2022/3/31,21.37,21.42,21.315,21.33,15.274,0.39%,97133
+2022/4/1,21.16,21.25,21.09,21.158,15.19,-0.81%,27563
+2022/4/4,21.22,21.3,21.1,21.24,15.249,0.39%,18873
+2022/4/5,21.3,21.3,21.04,21.072,15.128,-0.79%,4652
+2022/4/6,21.02,21.19,21.02,21.111,15.156,0.19%,1904
+2022/4/7,21.18,21.25,21.13,21.201,15.221,0.43%,11774
+2022/4/8,21.355,21.355,21.24,21.29,15.284,0.42%,4893
+2022/4/11,21.38,21.46,21.3,21.46,15.407,0.80%,16999
+2022/4/12,21.45,21.66,21.45,21.58,15.493,0.56%,37121
+2022/4/13,21.67,21.69,21.56,21.613,15.517,0.15%,6061
+2022/4/14,21.57,21.62,21.5,21.56,15.479,-0.25%,3243
+2022/4/18,21.745,21.745,21.615,21.637,15.534,0.36%,25089
+2022/4/19,21.383,21.44,21.328,21.328,15.312,-1.43%,7781
+2022/4/20,21.5,21.51,21.33,21.51,15.443,0.85%,11648
+2022/4/21,21.52,21.52,21.252,21.395,15.36,-0.53%,2592
+2022/4/22,21.31,21.41,21.21,21.218,15.233,-0.83%,14867
+2022/4/25,20.94,20.94,20.78,20.91,15.012,-1.45%,131094
+2022/4/26,21.11,21.11,20.86,20.868,14.981,-0.20%,14434
+2022/4/27,20.66,20.8,20.66,20.7,14.861,-0.81%,9517
+2022/4/28,20.79,20.9,20.68,20.9,15.005,0.97%,30483
+2022/4/29,21.03,21.03,20.832,20.832,14.956,-0.33%,7102
+2022/5/2,20.37,20.506,20.37,20.469,14.737,-1.74%,14491
+2022/5/3,20.4,20.514,20.4,20.47,14.738,0.00%,5482
+2022/5/4,20.4,20.606,20.395,20.606,14.836,0.66%,125758
+2022/5/5,20.75,20.75,20.545,20.585,14.821,-0.10%,4895
+2022/5/6,20.63,20.687,20.63,20.637,14.858,0.25%,2114
+2022/5/9,20.45,20.459,20.29,20.398,14.686,-1.16%,8544
+2022/5/10,20.293,20.293,20.13,20.179,14.529,-1.07%,8977
+2022/5/11,20.4,20.43,20.21,20.43,14.709,1.24%,47153
+2022/5/12,20.18,20.2,19.96,20.025,14.417,-1.98%,14298
+2022/5/13,19.88,19.94,19.83,19.87,14.306,-0.77%,12772
+2022/5/16,19.99,20.065,19.86,20.065,14.446,0.98%,10078
+2022/5/17,20.17,20.17,19.87,19.95,14.364,-0.57%,4835
+2022/5/18,19.98,20.04,19.91,20.015,14.41,0.33%,24703
+2022/5/19,20.35,20.35,20.2,20.255,14.583,1.20%,7779
+2022/5/20,20.38,20.38,20.175,20.266,14.591,0.05%,6047
+2022/5/23,20.37,20.4,20.356,20.39,14.68,0.61%,3232
+2022/5/24,20.434,20.58,20.434,20.505,14.763,0.56%,12072
+2022/5/25,20.43,20.59,20.27,20.43,14.709,-0.37%,81320
+2022/5/26,20.29,20.41,20.235,20.41,14.695,-0.10%,16768
+2022/5/27,20.42,20.49,20.345,20.37,14.666,-0.20%,32743
+2022/5/31,20.3,20.32,20.167,20.167,14.52,-1.00%,2062
+2022/6/1,20.2,20.35,20.17,20.33,14.68,0.81%,13829
+2022/6/2,20.4,20.459,20.397,20.42,14.745,0.44%,1012
+2022/6/3,20.42,20.42,20.21,20.245,14.618,-0.86%,1341
+2022/6/6,20.3,20.3,20.2,20.23,14.607,-0.07%,8083
+2022/6/7,20.269,20.355,20.21,20.325,14.676,0.47%,4891
+2022/6/8,20.44,20.44,20.28,20.28,14.644,-0.22%,17552
+2022/6/9,20.249,20.45,20.24,20.45,14.766,0.84%,5257
+2022/6/10,20.18,20.539,20.13,20.39,14.723,-0.29%,9692
+2022/6/13,20.11,20.218,20.02,20.045,14.474,-1.69%,37136
+2022/6/14,19.97,19.97,19.827,19.92,14.384,-0.62%,14077
+2022/6/15,20.008,20.475,19.94,20.08,14.499,0.80%,14381
+2022/6/16,20.266,20.4,20.266,20.4,14.73,1.59%,8732
+2022/6/17,20.31,20.33,20.11,20.23,14.607,-0.83%,37142
+2022/6/21,20.23,20.24,20.01,20.085,14.503,-0.72%,48066
+2022/6/22,20.204,20.204,20.13,20.155,14.554,0.35%,3140
+2022/6/23,20.19,20.195,20.01,20.055,14.481,-0.50%,18930
+2022/6/24,19.96,20.15,19.96,20.041,14.471,-0.07%,7614
+2022/6/27,20.042,20.1,20,20.015,14.452,-0.13%,1892
+2022/6/28,20.031,20.031,19.98,20,14.441,-0.07%,1690
+2022/6/29,19.995,20.03,19.95,19.971,14.421,-0.14%,4321
+2022/6/30,19.91,19.91,19.78,19.843,14.328,-0.64%,11837
+2022/7/1,19.778,19.836,19.75,19.835,14.371,-0.04%,6183
+2022/7/5,19.8,19.8,19.24,19.3,13.984,-2.70%,58317
+2022/7/6,19.27,19.325,19.02,19.02,13.781,-1.45%,8768
+2022/7/7,19.2,19.2,19.1,19.1,13.839,0.42%,2009
+2022/7/8,19.1,19.118,19.04,19.118,13.852,0.09%,2212
+2022/7/11,19.16,19.16,19.022,19.022,13.782,-0.50%,2051
+2022/7/12,18.969,18.969,18.91,18.939,13.722,-0.44%,2121
+2022/7/13,19.01,19.095,19,19.049,13.801,0.58%,8845
+2022/7/14,18.66,18.84,18.66,18.79,13.614,-1.36%,3551
+2022/7/15,18.75,18.75,18.68,18.698,13.548,-0.49%,5257
+2022/7/18,18.94,18.94,18.67,18.672,13.529,-0.14%,5313
+2022/7/19,18.795,18.795,18.764,18.771,13.6,0.53%,1228
+2022/7/20,18.78,18.78,18.59,18.6,13.477,-0.91%,1140
+2022/7/21,18.57,18.86,18.56,18.84,13.65,1.29%,2988
+2022/7/22,18.89,18.891,18.89,18.891,13.687,0.27%,252
+2022/7/25,18.89,18.92,18.82,18.861,13.665,-0.16%,3104
+2022/7/26,18.855,18.91,18.8,18.835,13.647,-0.14%,14876
+2022/7/27,18.86,19.049,18.825,19.024,13.783,1.00%,6152
+2022/7/28,19.235,19.255,19.17,19.255,13.951,1.21%,3159
+2022/7/29,19.41,19.41,19.343,19.343,14.014,0.46%,256
+2022/8/1,19.397,19.397,19.32,19.387,14.106,0.23%,18896
+2022/8/2,19.34,19.412,19.247,19.247,14.004,-0.72%,28485
+2022/8/3,19.35,19.35,19.209,19.261,14.015,0.07%,3466
+2022/8/4,19.45,19.54,19.45,19.495,14.185,1.21%,14327
+2022/8/5,19.356,19.374,19.34,19.353,14.082,-0.73%,4390
+2022/8/8,19.471,19.53,19.45,19.485,14.178,0.68%,32343
+2022/8/9,19.62,19.63,19.49,19.544,14.22,0.30%,4915
+2022/8/10,19.52,19.54,19.47,19.495,14.185,-0.25%,5795
+2022/8/11,19.498,19.498,19.455,19.455,14.156,-0.21%,300
+2022/8/12,19.58,19.649,19.58,19.595,14.258,0.72%,728
+2022/8/15,19.45,19.48,19.425,19.425,14.134,-0.87%,2393
+2022/8/16,19.375,19.395,19.375,19.387,14.107,-0.20%,1382
+2022/8/17,19.44,19.45,19.24,19.288,14.035,-0.51%,28120
+2022/8/18,19.28,19.28,19.228,19.228,13.99,-0.31%,2130
+2022/8/19,19.26,19.26,19.109,19.109,13.904,-0.62%,1718
+2022/8/22,19.02,19.044,18.95,19.01,13.832,-0.52%,6415
+2022/8/23,19.2,19.2,19.13,19.131,13.921,0.64%,4026
+2022/8/24,19.1,19.23,19.1,19.23,13.992,0.52%,22277
+2022/8/25,19.16,19.29,19.15,19.235,13.996,0.03%,7469
+2022/8/26,19.185,19.37,19.038,19.038,13.853,-1.02%,8894
+2022/8/29,19.074,19.074,18.97,19.041,13.855,0.02%,1574
+2022/8/30,18.925,18.925,18.85,18.9,13.752,-0.74%,3035
+2022/8/31,18.8,18.83,18.68,18.74,13.636,-0.85%,3908
+2022/9/1,18.58,18.66,18.54,18.624,13.612,-0.62%,2709
+2022/9/2,18.74,18.75,18.58,18.59,13.587,-0.18%,6210
+2022/9/6,18.74,18.74,18.52,18.571,13.573,-0.10%,5266
+2022/9/7,18.659,18.731,18.659,18.731,13.69,0.86%,371
+2022/9/8,18.64,18.658,18.64,18.651,13.631,-0.43%,1086
+2022/9/9,18.7,18.79,18.68,18.78,13.726,0.69%,14482
+2022/9/12,18.76,18.899,18.75,18.812,13.749,0.17%,5114
+2022/9/13,18.655,18.68,18.61,18.61,13.602,-1.07%,1833
+2022/9/14,18.71,18.71,18.54,18.544,13.553,-0.35%,2277
+2022/9/15,18.422,18.422,18.21,18.21,13.31,-1.80%,1300
+2022/9/16,18.16,18.37,18.16,18.342,13.406,0.72%,59506
+2022/9/19,18.22,18.41,18.21,18.41,13.455,0.37%,8242
+2022/9/20,18.2,18.245,18.19,18.245,13.335,-0.90%,1216
+2022/9/21,18.26,18.328,18.2,18.328,13.396,0.45%,1301
+2022/9/22,18.33,18.39,18.291,18.317,13.387,-0.06%,4997
+2022/9/23,18.02,18.095,17.95,17.997,13.154,-1.75%,21975
+2022/9/26,18.1,18.12,17.77,17.794,13.005,-1.13%,8319
+2022/9/27,17.865,17.925,17.8,17.829,13.031,0.20%,10824
+2022/9/28,18.05,18.2,18.05,18.15,13.265,1.80%,2495
+2022/9/29,18.1,18.23,18.1,18.196,13.299,0.25%,104299
+2022/9/30,18.32,18.32,18.189,18.218,13.315,0.12%,1862
+2022/10/3,18.33,18.6,17.37,18.564,13.629,1.90%,85552
+2022/10/4,18.52,18.712,18.02,18.687,13.719,0.66%,113637
+2022/10/5,18.44,18.64,18.44,18.603,13.658,-0.45%,9963
+2022/10/6,18.67,18.68,18.55,18.605,13.659,0.01%,166403
+2022/10/7,18.44,18.51,18.381,18.439,13.537,-0.89%,1519
+2022/10/10,18.18,18.215,18.18,18.201,13.363,-1.29%,824
+2022/10/11,18.2,18.307,18.165,18.165,13.336,-0.20%,6505
+2022/10/12,18.245,18.266,18.17,18.244,13.394,0.43%,3315
+2022/10/13,18.002,18.165,18.002,18.165,13.336,-0.43%,414
+2022/10/14,17.96,17.968,17.94,17.96,13.186,-1.13%,2311
+2022/10/17,18.14,18.14,18.014,18.014,13.226,0.30%,1099
+2022/10/18,18.02,18.11,18.01,18.04,13.244,0.14%,18092
+2022/10/19,17.96,17.96,17.78,17.85,13.105,-1.05%,17285
+2022/10/20,18.04,18.06,17.808,17.88,13.127,0.17%,10192
+2022/10/21,17.97,18.17,17.966,18.16,13.333,1.57%,6193
+2022/10/24,18.19,18.19,17.99,18.058,13.258,-0.56%,7195
+2022/10/25,18.18,18.19,18.094,18.1,13.289,0.23%,7402
+2022/10/26,18.24,18.27,18.18,18.201,13.362,0.56%,5307
+2022/10/27,18.183,18.24,18.13,18.14,13.318,-0.34%,6847
+2022/10/28,17.97,18.02,17.97,17.97,13.193,-0.94%,10045
+2022/10/31,18,18,17.87,17.879,13.126,-0.51%,9080
+2022/11/1,17.995,18.03,17.94,18.001,13.286,0.68%,7010
+2022/11/2,17.98,17.98,17.839,17.839,13.166,-0.90%,332
+2022/11/3,17.53,17.81,17.53,17.72,13.079,-0.67%,5763
+2022/11/4,18.075,18.171,18.075,18.171,13.411,2.55%,8829
+2022/11/7,18.21,18.21,18.13,18.16,13.403,-0.06%,10780
+2022/11/8,18.23,18.539,18.23,18.452,13.619,1.61%,4441
+2022/11/9,18.49,18.49,18.4,18.401,13.581,-0.28%,2550
+2022/11/10,18.71,18.76,18.71,18.745,13.835,1.87%,1469
+2022/11/11,18.869,18.87,18.869,18.87,13.927,0.67%,2672
+2022/11/14,18.865,18.97,18.865,18.92,13.964,0.26%,116017
+2022/11/15,18.905,18.98,18.89,18.943,13.981,0.12%,9595
+2022/11/16,19,19,18.93,18.93,13.972,-0.07%,1768
+2022/11/17,18.796,18.846,18.77,18.82,13.891,-0.58%,2852
+2022/11/18,18.765,18.84,18.72,18.775,13.857,-0.24%,6309
+2022/11/21,18.63,18.688,18.6,18.675,13.784,-0.53%,42323
+2022/11/22,18.64,18.758,18.6,18.74,13.831,0.35%,14706
+2022/11/23,18.708,18.766,18.64,18.766,13.85,0.14%,2500
+2022/11/25,18.784,18.784,18.784,18.784,13.864,0.10%,32
+2022/11/28,18.765,18.765,18.66,18.685,13.791,-0.53%,1003
+2022/11/29,18.74,18.8,18.68,18.68,13.787,-0.03%,20956
+2022/11/30,18.74,18.84,18.74,18.84,13.905,0.86%,22459
+2022/12/1,18.95,19.06,18.95,19.04,14.133,1.06%,6489
+2022/12/2,18.802,18.959,18.802,18.915,14.04,-0.66%,1275
+2022/12/5,18.825,18.825,18.64,18.684,13.869,-1.22%,15711
+2022/12/6,18.7,18.756,18.651,18.705,13.884,0.11%,18805
+2022/12/7,18.75,18.845,18.75,18.825,13.974,0.64%,952
+2022/12/8,18.89,18.89,18.852,18.852,13.993,0.14%,59800
+2022/12/9,18.89,18.98,18.89,18.91,14.037,0.31%,11688
+2022/12/12,18.85,18.87,18.74,18.74,13.911,-0.90%,6697
+2022/12/13,19.12,19.12,18.93,18.99,14.096,1.33%,5455
+2022/12/14,19.08,19.08,19.007,19.007,14.109,0.09%,2932
+2022/12/15,18.84,18.86,18.73,18.86,14,-0.77%,3756
+2022/12/16,18.9,18.945,18.835,18.945,14.063,0.45%,4860
+2022/12/19,18.947,19.01,18.928,18.96,14.074,0.08%,23670
+2022/12/20,19.075,19.111,19.02,19.106,14.182,0.77%,5678
+2022/12/21,19.098,19.13,18.99,19.071,14.156,-0.18%,3285
+2022/12/22,19,19.02,18.82,18.915,14.041,-0.82%,6389
+2022/12/23,18.93,19.04,18.91,18.958,14.072,0.23%,8043
+2022/12/27,19.1,19.235,18.99,19.045,14.137,0.46%,88570
+2022/12/28,19.12,19.12,18.894,18.95,14.066,-0.50%,22550
+2022/12/29,19.11,19.11,19.1,19.1,14.178,0.79%,490
+2022/12/30,19.07,19.09,18.96,19.04,14.133,-0.31%,57266
+2023/1/3,19.24,19.34,19.13,19.295,14.401,1.34%,24529
+2023/1/4,19.38,19.38,19.22,19.329,14.426,0.18%,17286
+2023/1/5,19.17,19.22,19.12,19.16,14.3,-0.87%,2585
+2023/1/6,19.4,19.5,19.35,19.422,14.495,1.37%,5801
+2023/1/9,19.485,19.485,19.435,19.46,14.524,0.20%,2275
+2023/1/10,19.46,19.54,19.43,19.5,14.554,0.21%,19636
+2023/1/11,19.39,19.53,19.39,19.501,14.554,0.01%,78967
+2023/1/12,19.61,19.66,19.564,19.633,14.653,0.68%,3963
+2023/1/13,19.745,19.87,19.745,19.827,14.797,0.99%,7585
+2023/1/17,19.89,19.89,19.727,19.74,14.733,-0.44%,1716
+2023/1/18,19.75,19.86,19.62,19.62,14.643,-0.61%,8712
+2023/1/19,19.824,19.902,19.824,19.902,14.854,1.44%,792
+2023/1/20,19.8,19.92,19.8,19.91,14.86,0.04%,6062
+2023/1/23,19.84,19.94,19.776,19.94,14.882,0.15%,22956
+2023/1/24,19.92,19.96,19.846,19.941,14.882,0.01%,7773
+2023/1/25,19.92,20,19.87,19.982,14.913,0.21%,10555
+2023/1/26,19.92,19.955,19.87,19.9,14.852,-0.41%,10615
+2023/1/27,19.87,19.945,19.842,19.91,14.86,0.05%,29178
+2023/1/30,19.91,19.91,19.81,19.854,14.818,-0.28%,5583
+2023/1/31,19.89,19.91,19.83,19.872,14.831,0.09%,4020
+2023/2/1,19.735,19.97,19.706,19.92,14.959,0.24%,5792
+2023/2/2,19.9,19.9,19.602,19.665,14.767,-1.28%,23990
+2023/2/3,19.294,19.39,19.13,19.205,14.422,-2.34%,22213
+2023/2/6,19.28,19.28,19.22,19.261,14.464,0.29%,3199
+2023/2/7,19.28,19.29,19.2,19.25,14.455,-0.06%,1056
+2023/2/8,19.3,19.36,19.24,19.301,14.494,0.26%,8795
+2023/2/9,19.091,19.154,19.091,19.154,14.383,-0.76%,1736
+2023/2/10,19.17,19.26,19.15,19.15,14.381,-0.02%,13251
+2023/2/13,19.07,19.17,19.05,19.17,14.396,0.10%,9310
+2023/2/14,19.188,19.312,18.92,19.135,14.37,-0.18%,19795
+2023/2/15,18.96,18.99,18.91,18.952,14.232,-0.96%,13693
+2023/2/16,18.87,19.03,18.87,18.97,14.246,0.09%,3369
+2023/2/17,18.912,19.03,18.912,18.973,14.247,0.02%,2493
+2023/2/21,19.05,19.05,18.87,18.96,14.238,-0.07%,3505
+2023/2/22,18.83,18.95,18.825,18.825,14.136,-0.71%,5476
+2023/2/23,18.8,18.83,18.75,18.79,14.111,-0.19%,4326
+2023/2/24,18.66,18.68,18.63,18.68,14.028,-0.59%,4908
+2023/2/27,18.69,18.79,18.69,18.73,14.065,0.27%,2890
+2023/2/28,18.81,18.865,18.791,18.86,14.163,0.69%,1790
+2023/3/1,18.72,18.81,18.72,18.81,14.214,-0.27%,3589
+2023/3/2,18.788,18.97,18.788,18.815,14.218,0.03%,68685
+2023/3/3,18.895,18.99,18.83,18.99,14.35,0.93%,10268
+2023/3/6,18.97,18.97,18.876,18.93,14.305,-0.32%,1664
+2023/3/7,18.66,18.67,18.61,18.665,14.105,-1.40%,3888
+2023/3/8,18.68,18.71,18.62,18.649,14.092,-0.09%,4853
+2023/3/9,18.735,18.78,18.735,18.78,14.192,0.70%,9842
+2023/3/10,18.99,19.02,18.922,19.008,14.364,1.21%,6204
+2023/3/13,19.36,19.36,19.145,19.195,14.505,0.98%,5501
+2023/3/14,19.35,19.35,19.25,19.281,14.57,0.45%,7085
+2023/3/15,19.4,19.41,19.22,19.292,14.578,0.06%,8916
+2023/3/16,19.37,19.49,19.36,19.416,14.672,0.64%,7129
+2023/3/17,19.47,19.72,19.47,19.66,14.857,1.26%,4174
+2023/3/20,19.766,19.82,19.674,19.68,14.872,0.10%,19097
+2023/3/21,19.51,19.7,19.508,19.508,14.742,-0.87%,23385
+2023/3/22,19.54,19.74,19.51,19.72,14.902,1.09%,29876
+2023/3/23,19.77,19.93,19.77,19.836,14.989,0.59%,22189
+2023/3/24,19.91,19.91,19.68,19.77,14.94,-0.33%,18379
+2023/3/27,19.67,19.7,19.5,19.643,14.844,-0.64%,195031
+2023/3/28,19.79,19.79,19.655,19.72,14.902,0.39%,12433
+2023/3/29,19.75,19.75,19.627,19.7,14.887,-0.10%,19906
+2023/3/30,19.82,19.82,19.63,19.775,14.944,0.38%,163420
+2023/3/31,19.76,21.16,19.708,19.765,14.936,-0.05%,88382
+2023/4/3,19.611,19.8,19.6,19.79,15.044,0.13%,40178
+2023/4/4,19.78,20.07,19.68,20,15.204,1.06%,40028
+2023/4/5,20.11,20.15,19.869,20.01,15.212,0.05%,84913
+2023/4/6,19.95,20.77,19.75,19.96,15.174,-0.25%,458721
+2023/4/10,19.84,19.84,19.71,19.77,15.029,-0.95%,31924
+2023/4/11,19.802,19.95,19.8,19.915,15.139,0.73%,36573
+2023/4/12,19.89,20.05,19.89,20.03,15.227,0.58%,58873
+2023/4/13,20.04,20.17,20.03,20.17,15.333,0.70%,32935
+2023/4/14,20.05,20.05,19.81,19.925,15.147,-1.21%,34098
+2023/4/17,19.75,19.87,19.736,19.87,15.105,-0.28%,12958
+2023/4/18,19.74,19.97,19.74,19.93,15.151,0.30%,12826
+2023/4/19,19.87,19.88,19.75,19.85,15.09,-0.40%,8861
+2023/4/20,19.98,19.98,19.85,19.94,15.158,0.45%,38384
+2023/4/21,19.83,19.84,19.66,19.8,15.052,-0.70%,18963
+2023/4/24,19.702,19.91,19.702,19.85,15.09,0.25%,20575
+2023/4/25,19.94,19.94,19.71,19.91,15.136,0.30%,28136
+2023/4/26,19.949,19.95,19.77,19.85,15.09,-0.30%,44760
+2023/4/27,19.83,19.88,19.73,19.87,15.105,0.10%,404606
+2023/4/28,19.85,19.92,19.745,19.89,15.12,0.10%,42096
+2023/5/1,19.805,19.805,19.649,19.66,15.036,-1.16%,5929
+2023/5/2,19.61,19.97,19.61,19.9,15.22,1.22%,16514
+2023/5/3,19.935,20.14,19.935,20.13,15.395,1.16%,46457
+2023/5/4,19.96,20.26,19.96,20.195,15.445,0.32%,21466
+2023/5/5,19.874,20.02,19.83,20.01,15.304,-0.92%,17520
+2023/5/8,20.06,20.1,19.98,20.04,15.327,0.15%,27489
+2023/5/9,20.08,20.155,20.01,20.155,15.415,0.57%,5452
+2023/5/10,20.18,20.195,19.957,20.11,15.38,-0.22%,38231
+2023/5/11,20.065,20.065,19.89,19.98,15.281,-0.65%,18996
+2023/5/12,20.06,20.06,19.892,19.99,15.288,0.05%,21022
+2023/5/15,19.98,20.04,19.98,20.02,15.311,0.15%,29677
+2023/5/16,19.96,19.97,19.76,19.83,15.166,-0.95%,18556
+2023/5/17,19.97,19.97,19.64,19.82,15.158,-0.05%,25205
+2023/5/18,19.5,19.55,19.41,19.55,14.952,-1.36%,61141
+2023/5/19,19.57,19.75,19.503,19.71,15.074,0.82%,13033
+2023/5/22,19.651,19.7,19.61,19.643,15.023,-0.34%,22108
+2023/5/23,19.63,19.69,19.58,19.68,15.051,0.19%,16634
+2023/5/24,19.67,19.68,19.5,19.505,14.918,-0.89%,16716
+2023/5/25,19.384,19.43,19.342,19.355,14.803,-0.77%,10817
+2023/5/26,19.28,19.43,19.28,19.43,14.86,0.39%,17631
+2023/5/30,19.34,19.565,19.34,19.53,14.937,0.51%,35725
+2023/5/31,19.45,19.629,19.45,19.62,15.005,0.46%,11209
+2023/6/1,19.42,19.52,19.42,19.52,15.035,-0.51%,14984
+2023/6/2,19.401,19.44,19.27,19.271,14.843,-1.28%,15742
+2023/6/5,19.245,19.43,19.21,19.42,14.958,0.77%,13334
+2023/6/6,19.38,19.44,19.3,19.43,14.965,0.05%,14056
+2023/6/7,19.44,19.46,19.17,19.21,14.796,-1.13%,9957
+2023/6/8,19.45,19.479,19.34,19.45,14.981,1.25%,25896
+2023/6/9,19.41,19.45,19.32,19.428,14.964,-0.11%,13036
+2023/6/12,19.32,19.41,19.31,19.356,14.908,-0.37%,6831
+2023/6/13,19.52,19.52,19.212,19.28,14.85,-0.39%,21013
+2023/6/14,19.49,19.49,19.28,19.33,14.888,0.26%,9496
+2023/6/15,19.37,19.45,19.339,19.43,14.965,0.52%,17426
+2023/6/16,19.365,20.69,19.35,19.447,14.979,0.09%,159306
+2023/6/20,19.33,19.33,19.139,19.27,14.842,-0.91%,37476
+2023/6/21,19.18,19.26,19.152,19.25,14.827,-0.10%,3792
+2023/6/22,19.21,19.21,19.03,19.07,14.688,-0.94%,16669
+2023/6/23,19.2,19.26,19.025,19.12,14.727,0.26%,26430
+2023/6/26,19.24,19.24,19.07,19.16,14.757,0.21%,27899
+2023/6/27,19.25,19.25,19.02,19.07,14.688,-0.47%,12632
+2023/6/28,19.04,19.06,18.94,18.99,14.627,-0.42%,14789
+2023/6/29,18.887,19.849,18.885,18.91,14.565,-0.42%,126071
+2023/6/30,19.09,19.13,19,19.13,14.734,1.16%,29409
+2023/7/3,18.98,19.03,18.98,19,14.732,-0.68%,5552
+2023/7/5,19.03,19.12,18.96,18.99,14.724,-0.05%,83178
+2023/7/6,18.88,18.99,18.83,18.89,14.647,-0.53%,42367
+2023/7/7,18.955,19.07,18.945,19.03,14.755,0.74%,45041
+2023/7/10,19.07,19.07,18.95,18.95,14.693,-0.42%,11680
+2023/7/11,19.11,19.11,19,19.09,14.802,0.74%,60705
+2023/7/12,19.13,19.26,19.13,19.25,14.926,0.84%,19251
+2023/7/13,19.29,19.29,19.15,19.16,14.856,-0.47%,59221
+2023/7/14,19.28,19.28,19.11,19.175,14.868,0.08%,5062
+2023/7/17,19.23,19.23,19.15,19.16,14.856,-0.08%,6664
+2023/7/18,19.329,19.37,19.26,19.37,15.019,1.10%,6813
+2023/7/19,19.379,19.4,19.259,19.38,15.027,0.05%,22744
+2023/7/20,19.43,19.43,19.22,19.24,14.918,-0.72%,16515
+2023/7/21,19.32,19.32,19.16,19.2,14.887,-0.21%,13785
+2023/7/24,19.17,19.3,19.17,19.215,14.899,0.08%,6296
+2023/7/25,19.29,19.33,19.19,19.22,14.903,0.03%,5834
+2023/7/26,19.37,19.37,19.195,19.315,14.976,0.49%,17823
+2023/7/27,19.25,19.25,19.13,19.14,14.841,-0.91%,6682
+2023/7/28,19.19,19.31,19.14,19.2,14.887,0.31%,29776
+2023/7/31,19.21,19.36,19.21,19.295,14.961,0.49%,14664
+2023/8/1,19,19.04,18.96,19.03,14.86,-1.37%,13850
+2023/8/2,18.94,18.97,18.86,18.86,14.727,-0.89%,179334
+2023/8/3,18.99,18.99,18.87,18.88,14.743,0.11%,18147
+2023/8/4,18.88,19.02,18.88,19.01,14.844,0.69%,11104
+2023/8/7,18.94,18.99,18.9,18.9,14.758,-0.58%,16118
+2023/8/8,18.91,18.94,18.86,18.91,14.766,0.05%,25430
+2023/8/9,18.89,18.91,18.75,18.83,14.704,-0.42%,13592
+2023/8/10,18.95,18.95,18.76,18.8,14.68,-0.16%,2865
+2023/8/11,18.86,18.86,18.76,18.76,14.649,-0.21%,2102
+2023/8/14,18.61,18.76,18.61,18.74,14.633,-0.11%,15715
+2023/8/15,18.68,18.73,18.65,18.71,14.61,-0.16%,6251
+2023/8/16,18.78,18.78,18.6,18.6,14.524,-0.59%,10394
+2023/8/17,18.64,18.65,18.44,18.59,14.516,-0.05%,5338
+2023/8/18,18.649,18.649,18.52,18.59,14.516,0.00%,12093
+2023/8/21,18.54,18.64,18.54,18.54,14.477,-0.27%,3181
+2023/8/22,18.52,18.67,18.52,18.59,14.516,0.27%,10960
+2023/8/23,18.83,18.88,18.745,18.85,14.719,1.40%,7255
+2023/8/24,18.792,18.86,18.76,18.76,14.649,-0.48%,6002
+2023/8/25,18.68,18.83,18.68,18.83,14.704,0.37%,10906
+2023/8/28,18.84,18.955,18.8,18.87,14.735,0.21%,11268
+2023/8/29,19.1,19.11,18.87,19.07,14.891,1.06%,25241
+2023/8/30,19.03,19.19,19.01,19.02,14.852,-0.26%,18092
+2023/8/31,19.06,19.06,18.996,19.035,14.864,0.08%,6956
+2023/9/1,19.06,19.06,18.84,18.85,14.823,-0.97%,20310
+2023/9/5,18.99,18.99,18.76,18.85,14.823,0.00%,8230
+2023/9/6,18.86,18.9,18.73,18.78,14.768,-0.37%,14607
+2023/9/7,18.86,18.86,18.748,18.76,14.753,-0.11%,6261
+2023/9/8,18.79,18.84,18.76,18.82,14.8,0.32%,20305
+2023/9/11,18.94,18.94,18.82,18.86,14.831,0.21%,6880
+2023/9/12,18.82,18.82,18.71,18.75,14.745,-0.58%,16839
+2023/9/13,18.719,18.79,18.69,18.75,14.745,0.00%,16533
+2023/9/14,18.71,18.77,18.65,18.67,14.682,-0.43%,22452
+2023/9/15,18.75,18.91,18.75,18.86,14.831,1.02%,19751
+2023/9/18,18.79,18.95,18.79,18.87,14.839,0.05%,7453
+2023/9/19,18.9,18.93,18.844,18.92,14.878,0.26%,6303
+2023/9/20,18.88,19.02,18.88,18.89,14.855,-0.16%,10920
+2023/9/21,18.9,18.9,18.76,18.76,14.753,-0.69%,9061
+2023/9/22,18.899,18.91,18.81,18.91,14.871,0.80%,1593
+2023/9/25,18.91,18.91,18.746,18.82,14.8,-0.48%,16869
+2023/9/26,18.6,18.67,18.58,18.66,14.674,-0.85%,18781
+2023/9/27,18.48,18.48,18.34,18.391,14.462,-1.44%,8888
+2023/9/28,18.36,18.374,18.208,18.24,14.344,-0.82%,30362
+2023/9/29,18.33,18.33,18.06,18.109,14.241,-0.72%,7714
+2023/10/2,17.829,17.95,17.78,17.95,14.216,-0.88%,34416
+2023/10/3,17.864,17.97,17.78,17.86,14.145,-0.50%,40645
+2023/10/4,17.83,17.87,17.71,17.815,14.109,-0.25%,30608
+2023/10/5,17.775,17.81,17.69,17.79,14.09,-0.14%,42960
+2023/10/6,17.84,17.94,17.765,17.92,14.192,0.73%,15501
+2023/10/9,18,18.14,18,18.103,14.337,1.02%,2811
+2023/10/10,18.065,18.12,18.05,18.075,14.315,-0.15%,7890
+2023/10/11,18.155,18.216,18.07,18.176,14.395,0.56%,24315
+2023/10/12,18.215,18.22,18.125,18.14,14.367,-0.20%,14703
+2023/10/13,18.45,18.47,18.32,18.435,14.6,1.63%,7596
+2023/10/16,18.33,18.47,18.32,18.43,14.596,-0.03%,6876
+2023/10/17,18.455,18.5,18.4,18.44,14.604,0.05%,19180
+2023/10/18,18.585,18.64,18.535,18.62,14.747,0.98%,16208
+2023/10/19,18.66,18.73,18.56,18.668,14.784,0.26%,14880
+2023/10/20,18.74,18.8,18.69,18.7,14.81,0.17%,16858
+2023/10/23,18.75,18.75,18.66,18.685,14.799,-0.08%,16528
+2023/10/24,18.625,18.73,18.625,18.71,14.818,0.13%,18900
+2023/10/25,18.734,18.75,18.67,18.71,14.818,0.00%,3482
+2023/10/26,18.65,18.72,18.61,18.72,14.826,0.05%,12253
+2023/10/27,18.77,18.84,18.68,18.84,14.921,0.64%,10233
+2023/10/30,18.77,18.84,18.73,18.83,14.913,-0.05%,23673
+2023/10/31,18.63,18.83,18.63,18.725,14.83,-0.56%,12918
+2023/11/1,18.5,18.62,18.5,18.565,14.807,-0.85%,22288
+2023/11/2,18.5,18.66,18.5,18.612,14.844,0.25%,9469
+2023/11/3,18.75,18.75,18.62,18.72,14.931,0.58%,37388
+2023/11/6,18.49,18.66,18.49,18.6,14.835,-0.64%,55692
+2023/11/7,18.57,18.57,18.43,18.517,14.769,-0.45%,53268
+2023/11/8,18.46,18.47,18.31,18.41,14.683,-0.58%,28132
+2023/11/9,18.39,18.57,18.38,18.48,14.739,0.38%,19980
+2023/11/10,18.32,18.34,18.234,18.249,14.555,-1.25%,17068
+2023/11/13,18.28,18.41,18.243,18.4,14.675,0.83%,12501
+2023/11/14,18.56,18.56,18.44,18.486,14.744,0.47%,26805
+2023/11/15,18.5,18.54,18.41,18.465,14.727,-0.11%,14913
+2023/11/16,18.575,18.725,18.575,18.648,14.873,0.99%,6157
+2023/11/17,18.68,18.72,18.6,18.641,14.868,-0.04%,22005
+2023/11/20,18.56,18.73,18.56,18.68,14.899,0.21%,33881
+2023/11/21,18.85,18.88,18.75,18.88,15.058,1.07%,33131
+2023/11/22,18.86,18.86,18.68,18.76,14.963,-0.64%,8473
+2023/11/24,18.785,18.84,18.771,18.803,14.997,0.23%,6611
+2023/11/27,18.95,18.95,18.76,18.889,15.066,0.46%,33056
+2023/11/28,19.035,19.08,18.96,19.04,15.186,0.80%,16467
+2023/11/29,19.13,19.13,18.98,19.045,15.19,0.03%,14494
+2023/11/30,18.94,19.085,18.92,19.01,15.162,-0.18%,20401
+2023/12/1,18.94,19.16,18.79,19.052,15.301,0.22%,13736
+2023/12/4,18.95,18.97,18.735,18.805,15.103,-1.30%,21826
+2023/12/5,18.84,18.84,18.7,18.79,15.091,-0.08%,38442
+2023/12/6,18.88,18.88,18.76,18.845,15.135,0.29%,61634
+2023/12/7,18.91,18.91,18.725,18.77,15.075,-0.40%,29226
+2023/12/8,18.69,18.7,18.58,18.68,15.003,-0.48%,21983
+2023/12/11,18.53,18.539,18.35,18.4,14.778,-1.50%,32697
+2023/12/12,18.42,18.5,18.41,18.43,14.802,0.16%,12927
+2023/12/13,18.5,18.87,18.45,18.87,15.155,2.39%,12979
+2023/12/14,18.96,19,18.86,18.965,15.232,0.50%,51765
+2023/12/15,18.95,18.97,18.7,18.805,15.103,-0.84%,17622
+2023/12/18,18.815,18.91,18.79,18.91,15.188,0.56%,18050
+2023/12/19,18.91,19.05,18.91,19.05,15.3,0.74%,9090
+2023/12/20,19.17,19.17,18.84,18.94,15.212,-0.58%,20961
+2023/12/21,18.895,19.06,18.895,19.04,15.292,0.53%,23461
+2023/12/22,19.26,19.26,19.01,19.11,15.348,0.37%,12672
+2023/12/26,19.08,19.19,19.025,19.11,15.348,0.00%,7775
+2023/12/27,19.37,19.51,19.15,19.21,15.429,0.52%,17265
+2023/12/28,19.19,19.26,19.12,19.26,15.469,0.26%,50705
+2023/12/29,19.14,19.33,19.11,19.22,15.437,-0.21%,27410
+2024/1/2,19.2,19.31,19.115,19.165,15.5,-0.29%,30444
+2024/1/3,18.92,19,18.79,18.975,15.346,-0.99%,42121
+2024/1/4,18.92,18.99,18.89,18.94,15.318,-0.18%,17619
+2024/1/5,18.96,19.08,18.859,18.95,15.326,0.05%,23489
+2024/1/8,18.78,18.875,18.78,18.82,15.221,-0.69%,11993
+2024/1/9,18.825,18.869,18.76,18.84,15.237,0.11%,10965
+2024/1/10,18.7,18.81,18.68,18.77,15.18,-0.37%,32120
+2024/1/11,18.789,18.82,18.687,18.82,15.221,0.27%,11750
+2024/1/12,18.98,19.08,18.91,18.98,15.35,0.85%,6828
+2024/1/16,19.02,19.02,18.74,18.85,15.245,-0.68%,26279
+2024/1/17,18.66,18.739,18.55,18.65,15.083,-1.06%,22393
+2024/1/18,18.62,18.79,18.62,18.79,15.197,0.75%,18480
+2024/1/19,18.85,18.87,18.73,18.86,15.253,0.37%,36592
+2024/1/22,18.81,18.86,18.7,18.8,15.205,-0.32%,35735
+2024/1/23,18.9,18.9,18.767,18.87,15.261,0.37%,18178
+2024/1/24,18.94,18.94,18.63,18.64,15.075,-1.22%,16076
+2024/1/25,18.89,18.89,18.66,18.76,15.172,0.64%,20334
+2024/1/26,18.7,18.809,18.69,18.77,15.18,0.05%,11849
+2024/1/29,18.97,18.97,18.775,18.83,15.229,0.32%,27091
+2024/1/30,18.93,18.93,18.79,18.85,15.245,0.11%,22352
+2024/1/31,19.06,19.06,18.856,18.91,15.294,0.32%,15078
+2024/2/1,19.25,19.25,18.802,18.85,15.352,-0.32%,5976
+2024/2/2,18.725,18.81,18.69,18.71,15.238,-0.74%,20961
+2024/2/5,18.64,18.76,18.64,18.64,15.181,-0.37%,50469
+2024/2/6,18.72,18.8,18.715,18.77,15.287,0.70%,14307
+2024/2/7,18.85,18.85,18.725,18.725,15.25,-0.24%,16154
+2024/2/8,18.72,18.76,18.69,18.752,15.272,0.14%,12831
+2024/2/9,18.68,18.73,18.66,18.67,15.205,-0.44%,20909
+2024/2/12,18.65,18.691,18.47,18.61,15.156,-0.32%,60044
+2024/2/13,18.61,18.61,18.41,18.41,14.994,-1.07%,16408
+2024/2/14,18.47,18.49,18.37,18.41,14.994,0.00%,7976
+2024/2/15,18.49,18.589,18.49,18.5,15.067,0.49%,7955
+2024/2/16,18.61,18.69,18.54,18.629,15.172,0.70%,15042
+2024/2/20,18.67,18.78,18.67,18.76,15.279,0.70%,17417
+2024/2/21,18.74,18.778,18.67,18.67,15.205,-0.48%,6803
+2024/2/22,18.73,18.81,18.6,18.77,15.287,0.54%,52423
+2024/2/23,18.761,18.88,18.73,18.78,15.295,0.05%,12248
+2024/2/26,18.73,18.78,18.71,18.766,15.283,-0.07%,17760
+2024/2/27,18.82,18.84,18.74,18.79,15.303,0.13%,24701
+2024/2/28,18.77,18.85,18.76,18.785,15.299,-0.03%,12302
+2024/2/29,18.86,18.88,18.85,18.86,15.36,0.40%,10447
+2024/3/1,18.805,19.01,18.805,19.01,15.59,0.80%,27519
+2024/3/4,19.17,19.18,19.02,19.14,15.696,0.68%,22122
+2024/3/5,19.1,19.23,19.1,19.182,15.731,0.22%,27083
+2024/3/6,19.36,19.36,19.19,19.267,15.801,0.44%,33288
+2024/3/7,19.37,19.375,19.22,19.311,15.836,0.23%,36930
+2024/3/8,19.34,19.45,19.32,19.42,15.926,0.56%,66166
+2024/3/11,19.37,19.44,19.33,19.375,15.889,-0.23%,19269
+2024/3/12,19.44,19.44,19.25,19.3,15.828,-0.39%,12565
+2024/3/13,19.43,19.43,19.32,19.42,15.926,0.62%,19409
+2024/3/14,19.41,19.41,19.31,19.38,15.893,-0.21%,10421
+2024/3/15,19.31,19.37,19.299,19.37,15.885,-0.05%,12404
+2024/3/18,19.37,19.37,19.29,19.37,15.885,0.00%,24031
+2024/3/19,19.295,19.37,19.26,19.37,15.885,0.00%,14585
+2024/3/20,19.31,19.48,19.3,19.47,15.967,0.52%,16033
+2024/3/21,19.62,19.62,19.34,19.401,15.91,-0.35%,9449
+2024/3/22,19.4,19.43,19.28,19.42,15.926,0.10%,19219
+2024/3/25,19.43,19.45,19.38,19.44,15.942,0.10%,6347
+2024/3/26,19.4,19.5,19.38,19.46,15.959,0.10%,30894
+2024/3/27,19.456,19.53,19.42,19.53,16.016,0.36%,9991
+2024/3/28,19.588,19.69,19.5,19.69,16.147,0.82%,7165
+2024/4/1,19.69,19.94,19.52,19.64,16.218,-0.25%,32383
+2024/4/2,19.74,19.8,19.63,19.705,16.271,0.33%,45386
+2024/4/3,19.65,20,19.65,19.95,16.474,1.24%,57356
+2024/4/4,19.76,19.94,19.75,19.75,16.309,-1.00%,12237
+2024/4/5,20,20.07,19.79,20.07,16.573,1.62%,16914
+2024/4/8,19.95,20.13,19.95,20.084,16.584,0.07%,6518
+2024/4/9,20.17,20.22,20.11,20.19,16.672,0.53%,14307
+2024/4/10,19.89,20.18,19.89,20.05,16.556,-0.69%,10482
+2024/4/11,20.16,20.45,20.01,20.28,16.746,1.15%,76132
+2024/4/12,20.35,20.52,20.07,20.17,16.655,-0.54%,21305
+2024/4/15,20.11,20.36,20.098,20.25,16.721,0.40%,22302
+2024/4/16,20.22,20.44,20.2,20.375,16.825,0.62%,45533
+2024/4/17,20.38,20.38,20.241,20.29,16.755,-0.42%,36180
+2024/4/18,20.299,20.36,20.22,20.32,16.779,0.15%,18568
+2024/4/19,20.19,20.39,20.19,20.23,16.705,-0.44%,29739
+2024/4/22,20.16,20.16,19.991,20.15,16.639,-0.40%,24443
+2024/4/23,20.05,20.08,19.88,20.06,16.565,-0.45%,19939
+2024/4/24,19.985,20.11,19.96,20.05,16.556,-0.05%,12828
+2024/4/25,20.04,20.12,20.01,20.12,16.614,0.35%,59668
+2024/4/26,20.185,20.29,20.05,20.16,16.647,0.20%,69983
+2024/4/29,20.14,20.28,20.049,20.15,16.639,-0.05%,22418
+2024/4/30,19.972,19.972,19.76,19.876,16.413,-1.36%,84975
+2024/5/1,19.72,19.973,19.72,19.895,16.544,0.10%,16158
+2024/5/2,19.7,19.89,19.7,19.84,16.498,-0.28%,19766
+2024/5/3,19.75,19.93,19.72,19.91,16.557,0.35%,29834
+2024/5/6,19.965,20.003,19.92,19.997,16.629,0.44%,6944
+2024/5/7,20.02,20.02,19.92,20,16.632,0.02%,32499
+2024/5/8,19.91,20.01,19.91,19.924,16.568,-0.38%,28314
+2024/5/9,19.99,20.14,19.99,20.109,16.722,0.93%,25994
+2024/5/10,20.35,20.35,20.19,20.28,16.864,0.85%,20916
+2024/5/13,20.17,20.17,20,20.14,16.748,-0.69%,7179
+2024/5/14,20.182,20.26,20.16,20.193,16.792,0.26%,7440
+2024/5/15,20.24,20.39,20.21,20.3,16.881,0.53%,53249
+2024/5/16,20.279,20.28,20.266,20.266,16.853,-0.17%,3980
+2024/5/17,20.32,20.51,20.32,20.507,17.053,1.19%,9836
+2024/5/20,20.51,20.61,20.42,20.48,17.031,-0.13%,152913
+2024/5/21,20.68,20.68,20.47,20.64,17.164,0.78%,27276
+2024/5/22,20.58,20.59,20.323,20.323,16.9,-1.54%,15115
+2024/5/23,20.26,20.32,20,20.01,16.64,-1.54%,35136
+2024/5/24,20.11,20.16,20.04,20.11,16.723,0.50%,12361
+2024/5/28,20.238,20.259,20.15,20.21,16.806,0.50%,22151
+2024/5/29,20.2,20.2,20.08,20.1,16.715,-0.54%,29699
+2024/5/30,20.143,20.2,20.05,20.05,16.673,-0.25%,15961
+2024/5/31,20.2,20.21,19.97,20,16.632,-0.25%,14860
+2024/6/3,20.06,20.11,19.94,20.05,16.79,0.25%,19896
+2024/6/4,20.02,20.02,19.86,19.926,16.686,-0.62%,33548
+2024/6/5,20.12,20.16,19.96,20.085,16.819,0.80%,10668
+2024/6/6,20.24,20.28,20.07,20.21,16.924,0.62%,15545
+2024/6/7,19.87,19.94,19.683,19.683,16.482,-2.61%,15570
+2024/6/10,19.765,19.9,19.71,19.83,16.606,0.75%,14938
+2024/6/11,19.866,19.92,19.83,19.92,16.681,0.45%,8534
+2024/6/12,20.01,20.04,19.82,19.97,16.723,0.25%,8263
+2024/6/13,19.828,19.88,19.7,19.792,16.574,-0.89%,6785
+2024/6/14,20.1,20.1,19.93,20.04,16.782,1.25%,19383
+2024/6/17,20.08,20.08,19.87,19.939,16.697,-0.50%,6370
+2024/6/18,19.95,20.05,19.931,19.931,16.69,-0.04%,25734
+2024/6/20,20.2,20.2,20.09,20.14,16.866,1.05%,15867
+2024/6/21,20.06,20.07,19.94,19.976,16.728,-0.81%,12602
+2024/6/24,19.92,20.1,19.92,20.07,16.807,0.47%,16576
+2024/6/25,19.93,20,19.93,19.95,16.706,-0.60%,8038
+2024/6/26,19.78,19.83,19.77,19.813,16.591,-0.69%,4752
+2024/6/27,19.98,20.09,19.94,20.005,16.752,0.97%,49792
+2024/6/28,20.15,20.15,19.95,20.022,16.766,0.08%,25233
+2024/7/1,19.99,20,19.9,19.97,16.839,-0.26%,14757
+2024/7/2,19.83,20.07,19.83,20.01,16.873,0.20%,45928
+2024/7/3,19.96,20.19,19.96,20.15,16.991,0.70%,20271
+2024/7/5,20.35,20.405,20.236,20.34,17.151,0.94%,17286
+2024/7/8,20.205,20.33,20.085,20.14,16.983,-0.98%,23267
+2024/7/9,20.26,20.27,20.13,20.165,17.003,0.12%,15530
+2024/7/10,20.31,20.33,20.202,20.202,17.034,0.18%,14907
+2024/7/11,20.27,20.47,20.27,20.47,17.261,1.33%,20268
+2024/7/12,20.5,20.5,20.311,20.47,17.261,0.00%,15936
+2024/7/15,20.37,20.58,20.37,20.51,17.295,0.20%,12959
+2024/7/16,20.69,20.74,20.6,20.74,17.488,1.12%,18837
+2024/7/17,20.81,20.81,20.62,20.69,17.446,-0.24%,14536
+2024/7/18,20.665,20.76,20.55,20.585,17.358,-0.51%,25188
+2024/7/19,20.408,20.44,20.31,20.382,17.186,-0.99%,11896
+2024/7/22,20.89,20.89,20.28,20.43,17.227,0.24%,14471
+2024/7/23,20.48,20.48,20.341,20.4,17.202,-0.15%,9348
+2024/7/24,20.485,20.57,20.37,20.43,17.227,0.15%,24911
+2024/7/25,20.36,20.36,20.18,20.25,17.075,-0.88%,79063
+2024/7/26,20.34,20.39,20.292,20.39,17.193,0.69%,18793
+2024/7/29,20.351,20.43,20.24,20.36,17.168,-0.15%,26647
+2024/7/30,20.41,20.48,20.26,20.48,17.269,0.59%,16295
+2024/7/31,20.62,20.66,20.44,20.66,17.421,0.88%,13104
+2024/8/1,20.63,20.63,20.4,20.46,17.373,-0.97%,17099
+2024/8/2,20.48,20.66,20.22,20.34,17.271,-0.59%,34073
+2024/8/5,19.81,20.28,19.75,20.09,17.058,-1.23%,12055
+2024/8/6,20.22,20.22,20,20.08,17.05,-0.05%,30240
+2024/8/7,20.27,20.27,20,20.06,17.033,-0.10%,19634
+2024/8/8,20.18,20.35,20.18,20.35,17.279,1.45%,17785
+2024/8/9,20.376,20.439,20.28,20.39,17.313,0.20%,11800
+2024/8/12,20.57,20.66,20.471,20.65,17.534,1.28%,22179
+2024/8/13,20.6,20.65,20.57,20.65,17.534,0.00%,29969
+2024/8/14,20.64,20.64,20.43,20.48,17.39,-0.82%,56667
+2024/8/15,20.498,20.61,20.45,20.56,17.457,0.39%,7956
+2024/8/16,20.88,20.94,20.709,20.93,17.772,1.80%,21297
+2024/8/19,20.85,20.91,20.72,20.91,17.755,-0.10%,15735
+2024/8/20,20.99,21.04,20.89,21.04,17.865,0.62%,24643
+2024/8/21,20.9,20.98,20.83,20.96,17.797,-0.38%,51034
+2024/8/22,20.87,20.965,20.68,20.71,17.585,-1.19%,23512
+2024/8/23,20.88,21,20.75,20.95,17.789,1.16%,27129
+2024/8/26,21.08,21.08,20.9,21,17.831,0.24%,7355
+2024/8/27,20.97,21.04,20.83,21.04,17.865,0.19%,14021
+2024/8/28,20.879,20.96,20.84,20.901,17.747,-0.66%,7671
+2024/8/29,20.905,21.05,20.905,20.995,17.827,0.45%,23690
+2024/8/30,20.86,21,20.821,20.9,17.746,-0.45%,14934
+2024/9/3,20.57,20.88,20.57,20.71,17.708,-0.91%,37754
+2024/9/4,20.92,20.92,20.66,20.69,17.691,-0.10%,32215
+2024/9/5,20.863,20.9,20.781,20.9,17.87,1.01%,20553
+2024/9/6,20.77,20.84,20.65,20.72,17.717,-0.86%,31133
+2024/9/9,20.87,20.87,20.67,20.84,17.819,0.58%,15390
+2024/9/10,20.96,20.96,20.75,20.91,17.879,0.34%,15859
+2024/9/11,20.92,20.939,20.784,20.91,17.879,0.00%,24964
+2024/9/12,21.08,21.16,20.97,21.145,18.08,1.12%,34136
+2024/9/13,21.26,21.35,21.13,21.265,18.182,0.57%,65146
+2024/9/16,21.171,21.31,21.171,21.25,18.169,-0.07%,13204
+2024/9/17,21.25,21.3,21.14,21.185,18.114,-0.31%,29206
+2024/9/18,21.33,21.4,21.11,21.17,18.101,-0.07%,38366
+2024/9/19,21.258,21.34,21.238,21.297,18.21,0.60%,13881
+2024/9/20,21.45,21.525,21.365,21.466,18.355,0.79%,17247
+2024/9/23,21.49,21.56,21.44,21.53,18.409,0.30%,24431
+2024/9/24,21.53,21.73,21.53,21.71,18.562,0.84%,58678
+2024/9/25,21.82,21.82,21.611,21.71,18.563,0.00%,35474
+2024/9/26,21.81,21.81,21.645,21.77,18.614,0.28%,27311
+2024/9/27,21.74,21.77,21.59,21.68,18.537,-0.41%,28403
+2024/9/30,21.7,21.7,21.5,21.57,18.443,-0.51%,23957
+2024/10/1,21.6,21.66,21.53,21.61,18.596,0.19%,36944
+2024/10/2,21.525,21.61,21.47,21.565,18.558,-0.21%,39078
+2024/10/3,21.38,21.67,21.38,21.55,18.545,-0.07%,74914
+2024/10/4,21.66,21.66,21.46,21.58,18.571,0.14%,36921
+2024/10/7,21.6,21.61,21.491,21.56,18.553,-0.09%,38346
+2024/10/8,21.59,21.59,21.21,21.4,18.416,-0.74%,80222
+2024/10/9,21.35,21.35,21.22,21.29,18.321,-0.51%,33376
+2024/10/10,21.34,21.56,21.31,21.31,18.338,0.09%,23401
+2024/10/11,21.59,21.66,21.506,21.63,18.614,1.50%,60073
+2024/10/14,21.64,21.64,21.5,21.62,18.605,-0.05%,60436
+2024/10/15,21.6,21.67,21.54,21.67,18.648,0.23%,16534
+2024/10/16,21.74,21.76,21.65,21.692,18.667,0.10%,71920
+2024/10/17,21.71,21.8,21.7,21.775,18.738,0.38%,20326
+2024/10/18,21.9,22.01,21.9,22.01,18.941,1.08%,34639
+2024/10/21,22.34,22.34,21.99,22.015,18.945,0.02%,81630
+2024/10/22,22.16,22.17,22.04,22.17,19.078,0.70%,31574
+2024/10/23,22.21,22.21,21.92,22,18.932,-0.77%,42818
+2024/10/24,22.12,22.14,22,22.09,19.01,0.41%,32599
+2024/10/25,22.06,22.2,22,22.2,19.104,0.50%,38072
+2024/10/28,22.16,22.2,22.055,22.14,19.053,-0.27%,42208
+2024/10/29,22.29,22.33,22.142,22.31,19.199,0.77%,38013
+2024/10/30,22.32,22.4,22.2,22.39,19.268,0.36%,47652
+2024/10/31,22.13,22.25,22.01,22.03,18.958,-1.61%,62930
+2024/11/1,22.16,22.224,21.9,21.93,18.996,-0.45%,41025
+2024/11/4,21.96,22.01,21.85,21.97,19.03,0.18%,63957
+2024/11/5,22.13,22.13,21.88,21.91,18.978,-0.27%,196805
+2024/11/6,21.56,21.56,21.32,21.38,18.519,-2.42%,562044
+2024/11/7,21.49,21.71,21.49,21.62,18.727,1.12%,51129
+2024/11/8,21.56,21.668,21.5,21.5,18.623,-0.56%,34529
+2024/11/11,21.25,21.25,21,21.16,18.329,-1.58%,42467
+2024/11/12,21.13,21.13,20.851,21.04,18.225,-0.57%,39472
+2024/11/13,21,21.02,20.71,20.71,17.939,-1.57%,29490
+2024/11/14,20.76,20.76,20.54,20.72,17.947,0.05%,42297
+2024/11/15,20.67,20.732,20.58,20.58,17.826,-0.68%,50737
+2024/11/18,21.06,21.09,20.965,21.05,18.233,2.28%,27085
+2024/11/19,21.37,21.37,21.08,21.32,18.467,1.28%,37986
+2024/11/20,21.28,21.39,21.16,21.36,18.502,0.19%,19915
+2024/11/21,21.34,21.52,21.34,21.41,18.545,0.23%,63789
+2024/11/22,21.71,21.839,21.622,21.75,18.84,1.59%,25801
+2024/11/25,21.39,21.39,21.045,21.14,18.311,-2.80%,33753
+2024/11/26,21.17,21.37,21.074,21.21,18.372,0.33%,75754
+2024/11/27,21.31,21.33,21.11,21.26,18.415,0.24%,72401
+2024/11/29,21.34,21.45,21.27,21.45,18.58,0.89%,22298
+2024/12/2,18.99,18.99,18.76,18.94,18.488,-11.70%,328407
+2024/12/3,19.04,19.04,18.85,18.95,18.498,0.05%,292048
+2024/12/4,19.02,19.02,18.92,18.93,18.478,-0.11%,56291
+2024/12/5,18.97,18.97,18.795,18.89,18.439,-0.21%,182294
+2024/12/6,18.89,18.89,18.8,18.85,18.4,-0.21%,49787
+2024/12/9,19.07,19.07,18.95,18.98,18.527,0.69%,39385
+2024/12/10,19.07,19.18,19.07,19.12,18.664,0.74%,40783
+2024/12/11,19.21,19.32,19.202,19.32,18.859,1.05%,37811
+2024/12/12,19.2,19.2,19.04,19.13,18.674,-0.98%,42235
+2024/12/13,19.07,19.07,18.91,19.01,18.557,-0.63%,31646
+2024/12/16,19.06,19.06,18.88,18.99,18.537,-0.11%,62436
+2024/12/17,19,19,18.85,18.99,18.537,0.00%,80924
+2024/12/18,19,19,18.39,18.62,18.176,-1.95%,334406
+2024/12/19,18.665,18.665,18.5,18.65,18.205,0.16%,46883
+2024/12/20,18.75,18.87,18.73,18.82,18.371,0.91%,38454
+2024/12/23,18.85,18.85,18.635,18.78,18.332,-0.21%,57621
+2024/12/24,18.79,18.8,18.672,18.761,18.313,-0.10%,33260
+2024/12/26,18.68,18.94,18.68,18.87,18.42,0.58%,67454
+2024/12/27,18.89,18.89,18.661,18.81,18.361,-0.32%,24903
+2024/12/30,18.86,18.87,18.63,18.78,18.332,-0.16%,33041
+2024/12/31,18.84,18.9,18.753,18.88,18.43,0.53%,58105
+2025/1/2,18.86,18.95,18.806,18.914,18.574,0.18%,84441
+2025/1/3,18.85,18.89,18.79,18.818,18.479,-0.51%,45877
+2025/1/6,18.66,18.85,18.66,18.75,18.413,-0.36%,566491
+2025/1/7,18.834,18.925,18.797,18.858,18.519,0.58%,39020
+2025/1/8,18.98,19,18.85,18.921,18.581,0.33%,15438
+2025/1/10,19.14,19.14,18.99,19.08,18.737,0.84%,32411
+2025/1/13,18.89,19.02,18.89,18.97,18.629,-0.58%,61669
+2025/1/14,19,19.05,18.96,19.05,18.708,0.42%,24165
+2025/1/15,19.05,19.118,19.01,19.1,18.757,0.26%,27784
+2025/1/16,19.22,19.22,19.117,19.18,18.835,0.42%,19856
+2025/1/17,19.05,19.18,19.05,19.09,18.747,-0.47%,16725
+2025/1/21,19.3,19.33,19.131,19.33,18.982,1.26%,36088
+2025/1/22,19.43,19.43,19.3,19.38,19.032,0.26%,41061
+2025/1/23,19.17,19.35,19.17,19.25,18.904,-0.67%,34577
+2025/1/24,19.47,19.479,19.36,19.43,19.081,0.94%,23637
+2025/1/27,19.44,19.44,19.218,19.31,18.963,-0.62%,37280
+2025/1/28,19.38,19.38,19.29,19.34,18.992,0.16%,29182
+2025/1/29,19.23,19.365,19.21,19.23,18.884,-0.57%,512421
+2025/1/30,19.51,19.53,19.376,19.53,19.179,1.56%,65733
+2025/1/31,19.62,19.62,19.456,19.61,19.257,0.41%,66513
+2025/2/3,19.77,19.77,19.39,19.49,19.256,-0.61%,131347
+2025/2/4,19.5,19.64,19.5,19.64,19.404,0.77%,57701
+2025/2/5,19.82,19.82,19.61,19.64,19.404,0.00%,65173
+2025/2/6,19.57,19.63,19.475,19.62,19.385,-0.10%,95026
+2025/2/7,19.75,19.75,19.552,19.65,19.414,0.15%,29071
+2025/2/10,19.89,19.91,19.75,19.91,19.671,1.32%,32167
+2025/2/11,20,20,19.67,19.87,19.632,-0.20%,44560
+2025/2/12,19.7,19.84,19.7,19.83,19.592,-0.20%,41070
+2025/2/13,19.85,19.96,19.8,19.87,19.632,0.20%,52812
+2025/2/14,19.82,19.929,19.64,19.67,19.434,-1.01%,383469
+2025/2/18,19.98,20.07,19.867,20.07,19.829,2.03%,223936
+2025/2/19,19.92,20.08,19.91,20.08,19.839,0.05%,39695
+2025/2/20,20.05,20.06,19.952,20.06,19.819,-0.10%,39023
+2025/2/21,19.99,20.1,19.971,20.07,19.829,0.05%,45048
+2025/2/24,20.05,20.13,20.012,20.04,19.799,-0.15%,55787
+2025/2/25,20.14,20.14,19.869,20.01,19.77,-0.15%,49771
+2025/2/26,19.93,20.06,19.82,20.06,19.819,0.25%,546724
+2025/2/27,19.93,19.93,19.69,19.83,19.592,-1.15%,35580
+2025/2/28,19.86,19.86,19.591,19.83,19.592,0.00%,55418
+2025/3/3,19.7,19.89,19.671,19.845,19.726,0.08%,51493
+2025/3/4,20.05,20.05,19.85,20.04,19.919,0.98%,81920
+2025/3/5,20.11,20.11,19.92,20.07,19.949,0.15%,39415
+2025/3/6,20.02,20.02,19.91,19.98,19.86,-0.45%,46195
+2025/3/7,19.99,20.009,19.846,19.99,19.87,0.05%,17616
+2025/3/10,19.97,19.98,19.76,19.82,19.701,-0.85%,34783
+2025/3/11,19.98,20.03,19.83,20.03,19.91,1.06%,42191
+2025/3/12,19.96,20.08,19.91,19.97,19.85,-0.30%,61994
+2025/3/13,20.02,20.3,19.982,20.17,20.049,1.00%,208273
+2025/3/14,20.39,20.39,20.244,20.33,20.208,0.79%,164072
+2025/3/17,20.255,20.44,20.252,20.44,20.317,0.54%,71655
+2025/3/18,20.57,20.57,20.45,20.57,20.446,0.64%,40909
+2025/3/19,20.6,20.63,20.39,20.63,20.506,0.29%,60811
+2025/3/20,20.52,20.54,20.445,20.52,20.397,-0.53%,21992
+2025/3/21,20.55,20.55,20.33,20.5,20.377,-0.10%,42035
+2025/3/24,20.5,20.509,20.339,20.45,20.327,-0.24%,42807
+2025/3/25,20.4,20.489,20.385,20.44,20.317,-0.05%,104452
+2025/3/26,20.48,20.48,20.363,20.45,20.327,0.05%,31593
+2025/3/27,20.55,20.68,20.463,20.68,20.556,1.12%,24266
+2025/3/28,20.73,20.77,20.65,20.77,20.645,0.44%,208230
+2025/3/31,20.95,20.97,20.77,20.97,20.844,0.96%,100037
+2025/4/1,20.98,20.98,20.629,20.81,20.81,-0.76%,64510
+2025/4/2,20.72,20.77,20.57,20.74,20.74,-0.34%,257231
+2025/4/3,20.44,20.8,20.28,20.62,20.62,-0.58%,1250313
+2025/4/4,20.49,20.56,20.09,20.19,20.19,-2.09%,156514
+2025/4/7,20.02,20.15,19.7,19.73,19.73,-2.28%,87276
+2025/4/8,20.22,20.27,19.88,20.02,20.02,1.47%,73154
+2025/4/9,20.24,20.607,20.24,20.45,20.45,2.15%,60688
+2025/4/10,20.74,21.16,20.74,21.16,21.16,3.47%,89665
+2025/4/11,21.43,21.46,21.19,21.4,21.4,1.13%,112938
+2025/4/14,21.4,21.4,21.05,21.35,21.35,-0.23%,77918
+2025/4/15,21.36,21.41,21.136,21.41,21.41,0.28%,82376

PanelTS/ETF/KCCA.csv

@@ -0,0 +1,886 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/10/6,25.93,26.675,25.234,25.234,18.959,-2.68%,143807
+2021/10/7,24.96,25,24.47,24.518,18.421,-2.84%,46330
+2021/10/8,24.62,24.65,24.01,24.075,18.088,-1.81%,36527
+2021/10/11,24.14,24.41,24.14,24.36,18.302,1.18%,21196
+2021/10/12,24.62,24.97,24.41,24.7,18.558,1.40%,37661
+2021/10/13,25,25.07,24.75,24.847,18.668,0.60%,32022
+2021/10/14,25,25,24.75,24.854,18.673,0.03%,33922
+2021/10/15,25,25,24.79,24.825,18.652,-0.12%,20000
+2021/10/18,25.05,25.05,24.84,24.95,18.746,0.50%,15047
+2021/10/19,25,25.02,24.8,25,18.783,0.20%,65914
+2021/10/20,25.13,25.19,25.055,25.14,18.888,0.56%,55125
+2021/10/21,25.3,26.37,25.17,25.85,19.422,2.82%,249489
+2021/10/22,26.49,26.84,26,26.66,20.03,3.13%,38576
+2021/10/25,26.95,27.01,26.83,26.97,20.263,1.16%,54784
+2021/10/26,27.25,27.42,26.65,26.93,20.233,-0.15%,296164
+2021/10/27,26.5,26.93,26.22,26.441,19.866,-1.82%,116888
+2021/10/28,26.54,26.54,26.26,26.41,19.842,-0.12%,204968
+2021/10/29,26.39,26.99,26.22,26.98,20.271,2.16%,302338
+2021/11/1,27.34,28.37,27.06,28.3,21.262,4.89%,64391
+2021/11/2,28.53,28.54,28.1,28.27,21.24,-0.11%,530554
+2021/11/3,28.32,28.35,28.15,28.203,21.189,-0.24%,53954
+2021/11/4,28.26,28.26,27.905,27.905,20.966,-1.06%,46637
+2021/11/5,27.78,27.99,27.65,27.91,20.969,0.02%,52594
+2021/11/8,28.06,28.17,27.995,28.132,21.136,0.80%,106285
+2021/11/9,28.29,28.54,28.21,28.47,21.39,1.20%,90257
+2021/11/10,28.65,29.49,28.545,29.34,22.044,3.06%,93881
+2021/11/11,29.44,30.1,29.27,29.94,22.495,2.04%,45095
+2021/11/12,30.29,30.29,29.875,30.15,22.652,0.70%,49620
+2021/11/15,30.18,31.52,30.18,31.39,23.584,4.11%,106986
+2021/11/16,31.4,31.49,30.59,30.64,23.021,-2.39%,108818
+2021/11/17,30.69,30.77,30.05,30.64,23.021,0.00%,105476
+2021/11/18,30.54,31.41,30.404,31.05,23.329,1.34%,87793
+2021/11/19,31.22,31.34,30.7,30.81,23.148,-0.77%,76150
+2021/11/22,30.8,31.05,30.8,30.83,23.163,0.06%,141714
+2021/11/23,30.83,30.84,30.16,30.342,22.796,-1.58%,39748
+2021/11/24,30.14,30.5,26.02,26.5,19.91,-12.66%,357879
+2021/11/26,26.75,27.945,26.75,27.255,20.477,2.85%,143375
+2021/11/29,27.79,28.551,27.7,28.05,21.075,2.92%,82419
+2021/11/30,28.07,28.13,26.97,27.69,20.804,-1.28%,96576
+2021/12/1,27.82,28.01,26.8,26.82,20.151,-3.14%,95117
+2021/12/2,25.49,25.67,23.391,24.45,18.37,-8.84%,550605
+2021/12/3,24.02,24.85,23.786,24.51,18.415,0.25%,343180
+2021/12/6,24.66,25.58,24.4,25.55,19.196,4.24%,271183
+2021/12/7,26,26.966,25.7,26.12,19.625,2.23%,170247
+2021/12/8,26.91,28.09,26.71,28.04,21.067,7.35%,263438
+2021/12/9,27.59,27.95,26.963,27,20.286,-3.71%,184168
+2021/12/10,27.36,27.36,26.69,26.73,20.083,-1.00%,101343
+2021/12/13,26.89,26.89,25.65,25.87,19.437,-3.22%,131365
+2021/12/14,25.94,25.94,24.85,25.26,18.978,-2.36%,124243
+2021/12/15,25.42,26.21,25.42,26.21,19.692,3.76%,54939
+2021/12/16,26.43,26.59,26.07,26.2,19.685,-0.04%,75778
+2021/12/17,25.98,25.98,24.975,25.5,19.159,-2.67%,136407
+2021/12/20,25.2,25.617,24.9,25.28,18.993,-0.86%,60258
+2021/12/21,25.27,25.9,25.27,25.9,19.459,2.45%,102585
+2021/12/22,26,26.34,25.67,26.2,19.685,1.16%,30625
+2021/12/23,26.46,26.635,26.27,26.3,19.76,0.38%,60573
+2021/12/27,26.28,26.865,26.17,26.83,20.158,2.02%,108577
+2021/12/28,26.93,27.19,26.7,27.133,20.386,1.13%,65647
+2021/12/29,27.49,27.74,27.27,27.58,20.722,1.65%,88075
+2021/12/30,27.42,27.9,27.42,27.78,20.872,0.73%,105889
+2021/12/31,27.792,28.24,27.75,28.24,21.217,1.66%,55286
+2022/1/3,28.18,29.15,28.1,29,21.788,2.69%,114349
+2022/1/4,29.3,29.3,28.61,28.78,21.623,-0.76%,63456
+2022/1/5,28.47,28.86,28.32,28.75,21.601,-0.10%,101065
+2022/1/6,28.675,28.675,27.7,28.11,21.12,-2.23%,56526
+2022/1/7,28.12,28.12,27.67,27.82,20.902,-1.03%,53955
+2022/1/10,27.66,27.66,26.5,26.91,20.218,-3.27%,113560
+2022/1/11,26.75,27,26.28,26.35,19.797,-2.08%,76800
+2022/1/12,26.43,26.49,25.78,26.45,19.873,0.38%,138925
+2022/1/13,26.795,27.32,26.755,27.1,20.361,2.46%,53331
+2022/1/14,26.96,27.1,26.74,26.91,20.218,-0.70%,28939
+2022/1/18,26.91,26.95,26.495,26.63,20.008,-1.04%,27685
+2022/1/19,26.56,26.59,26.12,26.2,19.685,-1.61%,101782
+2022/1/20,25.98,26.24,25.84,25.92,19.474,-1.07%,60042
+2022/1/21,25.83,25.83,25.05,25.07,18.836,-3.28%,124996
+2022/1/24,24.93,24.93,23.5,24.39,18.325,-2.71%,179096
+2022/1/25,24.38,24.79,23.575,24.76,18.603,1.52%,158377
+2022/1/26,25.1,25.132,24.4,24.4,18.332,-1.45%,31818
+2022/1/27,24,24.979,24,24.56,18.453,0.66%,68179
+2022/1/28,24.59,25.06,24.21,24.48,18.392,-0.33%,106692
+2022/1/31,24.03,24.83,24.03,24.52,18.422,0.16%,54281
+2022/2/1,24.78,24.96,24.21,24.62,18.498,0.41%,54396
+2022/2/2,25,25.3,24.875,25.14,18.888,2.11%,46036
+2022/2/3,24.94,25.48,24.31,24.31,18.265,-3.30%,56800
+2022/2/4,24.38,25.18,24.38,25.12,18.873,3.33%,45651
+2022/2/7,25.03,25.11,24.25,24.45,18.37,-2.67%,66048
+2022/2/8,24.68,24.71,24.17,24.25,18.22,-0.82%,61792
+2022/2/9,24.33,24.36,23.99,24.18,18.167,-0.29%,66075
+2022/2/10,23.77,24.25,23.77,24.2,18.182,0.08%,52381
+2022/2/11,24.2,24.48,23.9,24.1,18.107,-0.41%,97935
+2022/2/14,24.01,24.09,23.87,23.97,18.009,-0.54%,65963
+2022/2/15,23.9,24.02,23.5,23.76,17.851,-0.88%,79445
+2022/2/16,23.85,23.85,23.5,23.77,17.859,0.04%,53958
+2022/2/17,24.76,24.76,23.75,24.05,18.069,1.18%,34639
+2022/2/18,23.84,24.51,23.78,23.99,18.024,-0.25%,23905
+2022/2/22,24.07,24.11,23.9,23.98,18.017,-0.04%,45468
+2022/2/23,24,24.18,24,24.145,18.141,0.69%,36032
+2022/2/24,23.41,25.88,22.69,25.44,19.114,5.36%,159471
+2022/2/25,25.56,25.98,24.99,25.75,19.347,1.22%,58777
+2022/2/28,24.9,25.015,24.75,24.76,18.603,-3.84%,20562
+2022/3/1,24,24.39,22.51,23.415,17.592,-5.43%,160124
+2022/3/2,23.23,23.39,22.42,23.2,17.431,-0.92%,47227
+2022/3/3,22.91,23.19,22.73,22.77,17.108,-1.85%,120056
+2022/3/4,22.5,22.65,21.77,22.56,16.95,-0.92%,88427
+2022/3/7,21.54,21.88,20.3,20.45,15.365,-9.35%,134721
+2022/3/8,21,21.35,20.73,21,15.778,2.69%,87440
+2022/3/9,22.66,22.89,22.37,22.84,17.16,8.76%,130009
+2022/3/10,22.55,23.22,22.55,23.12,17.371,1.23%,31666
+2022/3/11,23.25,23.63,23.25,23.6,17.731,2.08%,34670
+2022/3/14,24.14,24.14,23.22,23.25,17.468,-1.48%,74472
+2022/3/15,23.14,23.401,23.022,23.2,17.431,-0.22%,20680
+2022/3/16,23.58,23.85,23.29,23.68,17.791,2.07%,28161
+2022/3/17,23.79,23.79,23.5,23.71,17.814,0.13%,14355
+2022/3/18,23.605,23.75,23.26,23.6,17.731,-0.46%,29991
+2022/3/21,23.6,23.6,22.62,23.17,17.408,-1.82%,23310
+2022/3/22,23.247,23.34,22.71,23.1,17.356,-0.30%,91462
+2022/3/23,23,23.47,22.97,23.47,17.634,1.60%,17582
+2022/3/24,23.33,23.76,23.3,23.76,17.851,1.24%,75729
+2022/3/25,23.63,24.026,23.396,24,18.032,1.01%,79272
+2022/3/28,24.3,25.19,24.3,25.19,18.926,4.96%,85968
+2022/3/29,25.52,26.25,25.23,26.24,19.715,4.17%,27812
+2022/3/30,26.1,27.24,25.858,25.9,19.459,-1.30%,67142
+2022/3/31,25.79,26.26,25.61,25.65,19.271,-0.97%,17470
+2022/4/1,26.01,26.34,25.92,26.25,19.722,2.34%,15713
+2022/4/4,26.41,27,26.08,26.55,19.948,1.14%,79688
+2022/4/5,26.73,26.73,26.33,26.45,19.873,-0.38%,47647
+2022/4/6,26.55,26.73,26.22,26.5,19.91,0.19%,28889
+2022/4/7,26.69,26.715,26.35,26.59,19.978,0.34%,50269
+2022/4/8,26.77,26.9,26.62,26.81,20.143,0.83%,25203
+2022/4/11,26.62,26.717,26.26,26.51,19.918,-1.12%,11619
+2022/4/12,26.435,26.48,26.18,26.45,19.873,-0.23%,98037
+2022/4/13,26.28,26.545,26.28,26.52,19.925,0.26%,37329
+2022/4/14,26.66,26.71,26.39,26.39,19.827,-0.49%,8028
+2022/4/18,26.59,26.615,26.28,26.39,19.827,0.00%,20245
+2022/4/19,26.44,26.49,26.19,26.33,19.782,-0.23%,12277
+2022/4/20,26.37,26.425,26.15,26.28,19.745,-0.19%,34875
+2022/4/21,26.33,26.46,26.15,26.19,19.677,-0.34%,25195
+2022/4/22,26.17,26.2,25.83,26.05,19.572,-0.53%,31149
+2022/4/25,25.7,25.86,25.35,25.5,19.159,-2.11%,45254
+2022/4/26,25.48,25.55,25.276,25.49,19.151,-0.04%,112097
+2022/4/27,25.32,25.49,25.08,25.207,18.938,-1.11%,17342
+2022/4/28,25.36,25.362,25.16,25.31,19.016,0.41%,42469
+2022/4/29,25.44,25.44,25.07,25.12,18.873,-0.75%,17519
+2022/5/2,25.21,25.21,24.83,24.89,18.7,-0.92%,11694
+2022/5/3,25.16,25.5,25.12,25.32,19.024,1.73%,22958
+2022/5/4,25.215,25.71,25.215,25.582,19.22,1.03%,13979
+2022/5/5,25.62,25.62,25.01,25.03,18.805,-2.16%,6395
+2022/5/6,24.99,25.3,24.99,25.08,18.843,0.20%,12441
+2022/5/9,25,25.24,24.68,25.08,18.843,0.00%,32546
+2022/5/10,25,25.78,24.77,25.53,19.181,1.79%,125056
+2022/5/11,25.4,25.4,25.02,25.17,18.911,-1.41%,82763
+2022/5/12,24.84,25.08,24.61,24.76,18.603,-1.63%,36604
+2022/5/13,24.99,25.17,24.88,25.08,18.843,1.29%,7025
+2022/5/16,25,25.51,25,25.5,19.159,1.67%,32595
+2022/5/17,25.64,25.95,25.3,25.92,19.474,1.65%,1449326
+2022/5/18,25.45,25.98,25.28,25.79,19.377,-0.50%,733312
+2022/5/19,25.437,25.85,25.437,25.818,19.398,0.11%,35183
+2022/5/20,25.51,25.81,25.5,25.79,19.377,-0.11%,22498
+2022/5/23,25.4,26.13,25.4,26.09,19.602,1.16%,31368
+2022/5/24,26.06,26.27,26.01,26.21,19.692,0.46%,43135
+2022/5/25,26.11,26.56,26.052,26.55,19.948,1.30%,20084
+2022/5/26,26.305,27.11,26.2,26.832,20.16,1.06%,86535
+2022/5/27,26.82,27.13,26.632,27.13,20.383,1.11%,39652
+2022/5/31,27.13,27.25,27.02,27.14,20.391,0.04%,13947
+2022/6/1,27.2,27.76,27.2,27.6,20.737,1.69%,203281
+2022/6/2,27.5,27.8,27.09,27.09,20.353,-1.85%,21067
+2022/6/3,27.339,27.361,26.99,26.99,20.278,-0.37%,16276
+2022/6/6,27.15,27.38,26.74,26.75,20.098,-0.89%,27858
+2022/6/7,26.72,26.9,26.5,26.9,20.211,0.56%,65954
+2022/6/8,26.87,27.41,26.63,27.39,20.579,1.82%,96530
+2022/6/9,27.4,27.442,27.216,27.39,20.579,0.00%,24080
+2022/6/10,27.13,27.385,26.95,27.11,20.368,-1.02%,23570
+2022/6/13,27,27,26.39,26.67,20.038,-1.62%,12265
+2022/6/14,26.54,26.69,25.81,25.98,19.519,-2.59%,27558
+2022/6/15,26.21,26.32,25.95,26.3,19.76,1.23%,7079
+2022/6/16,25.85,25.96,25.55,25.77,19.362,-2.02%,106698
+2022/6/17,25.82,25.82,25.43,25.55,19.196,-0.85%,6531
+2022/6/21,25.75,26,25,25.1,18.858,-1.76%,14925
+2022/6/22,24.83,24.9,24.26,24.39,18.325,-2.83%,26246
+2022/6/23,24.51,24.77,24.21,24.285,18.246,-0.43%,23463
+2022/6/24,24.59,24.71,24.36,24.45,18.37,0.68%,36883
+2022/6/27,24.74,24.74,24.15,24.5,18.407,0.20%,17769
+2022/6/28,24.55,24.55,24.12,24.44,18.362,-0.24%,20060
+2022/6/29,24.35,24.83,24.23,24.6,18.483,0.65%,19735
+2022/6/30,24.59,26.05,24.59,25.99,19.527,5.65%,64439
+2022/7/1,25.79,25.79,25.36,25.67,19.286,-1.23%,30613
+2022/7/5,25.32,25.42,25.1,25.21,18.941,-1.79%,12289
+2022/7/6,25.24,25.51,25.02,25.156,18.9,-0.21%,7893
+2022/7/7,25.32,25.4,25.16,25.214,18.944,0.23%,41068
+2022/7/8,24.99,25.31,24.99,25.26,18.978,0.18%,16689
+2022/7/11,25.26,25.26,24.46,24.46,18.377,-3.17%,15117
+2022/7/12,24.61,24.65,23.93,24.22,18.197,-0.98%,34773
+2022/7/13,24.22,24.223,23.84,24.1,18.107,-0.50%,13314
+2022/7/14,23.62,23.76,23.45,23.53,17.679,-2.37%,6515
+2022/7/15,23.42,23.91,23.3,23.57,17.709,0.17%,39813
+2022/7/18,23.47,23.47,23.03,23.1,17.356,-1.99%,213926
+2022/7/19,23.5,23.63,23.44,23.52,17.671,1.82%,3294
+2022/7/20,23.51,23.75,23.354,23.41,17.588,-0.47%,13096
+2022/7/21,23.41,23.62,23.24,23.506,17.66,0.41%,23366
+2022/7/22,23.34,23.61,23.31,23.46,17.626,-0.20%,17022
+2022/7/25,23.45,23.45,23,23.23,17.453,-0.98%,9681
+2022/7/26,23.24,23.33,22.972,23.23,17.453,0.00%,15769
+2022/7/27,23.17,23.69,23.17,23.64,17.761,1.76%,28974
+2022/7/28,23.64,23.64,23.265,23.45,17.619,-0.80%,61607
+2022/7/29,23.55,24.08,23.5,24.06,18.077,2.60%,1736730
+2022/8/1,23.65,24.54,23.65,24.28,18.242,0.91%,214079
+2022/8/2,24.48,24.94,24.31,24.93,18.731,2.68%,226526
+2022/8/3,24.8,25.49,24.75,25.45,19.121,2.09%,491684
+2022/8/4,25.43,25.43,24.845,24.98,18.768,-1.85%,100176
+2022/8/5,25.09,25.16,25.03,25.108,18.864,0.51%,1646
+2022/8/8,25.31,25.68,25.24,25.612,19.243,2.01%,10310
+2022/8/9,26.28,26.7,26.18,26.7,20.06,4.25%,34521
+2022/8/10,26.77,26.98,26.41,26.84,20.166,0.52%,18707
+2022/8/11,26.89,27.04,26.79,27.04,20.316,0.75%,11544
+2022/8/12,26.9,26.9,25.95,26.42,19.85,-2.29%,17232
+2022/8/15,26.63,26.73,26.292,26.47,19.888,0.19%,14291
+2022/8/16,26.34,26.47,25.67,25.73,19.332,-2.80%,47147
+2022/8/17,25.86,25.92,25.66,25.92,19.474,0.74%,12022
+2022/8/18,25.86,26.17,25.83,26.101,19.611,0.70%,6789
+2022/8/19,26.13,26.13,25.78,25.97,19.512,-0.50%,10251
+2022/8/22,25.63,25.8,25.59,25.59,19.226,-1.46%,8201
+2022/8/23,25.554,25.61,25.36,25.36,19.054,-0.90%,6326
+2022/8/24,25.68,25.95,22.97,23.55,17.694,-7.14%,186138
+2022/8/25,23.18,23.645,23.18,23.4,17.581,-0.64%,54518
+2022/8/26,23.46,23.65,23.33,23.38,17.566,-0.09%,58475
+2022/8/29,23.355,23.392,22.92,22.92,17.22,-1.97%,66975
+2022/8/30,23.37,23.632,22.35,22.63,17.002,-1.27%,47720
+2022/8/31,23,23.04,22.5,22.65,17.017,0.09%,315466
+2022/9/1,21.94,22.59,21.94,22.42,16.845,-1.02%,240808
+2022/9/2,22.8,23.11,22.79,23.11,17.363,3.08%,28310
+2022/9/6,22.78,23.13,22.22,23.11,17.363,0.00%,130129
+2022/9/7,22.94,23.02,22.69,22.94,17.235,-0.74%,83657
+2022/9/8,22.92,22.99,22.565,22.62,16.995,-1.39%,118788
+2022/9/9,22.63,22.835,22.56,22.56,16.95,-0.27%,47760
+2022/9/12,22.6,23.35,22.6,23.06,17.326,2.22%,109810
+2022/9/13,22.94,22.94,22.4,22.9,17.205,-0.69%,67386
+2022/9/14,22.71,23.14,22.65,23.05,17.318,0.66%,54828
+2022/9/15,23.122,23.47,23.122,23.4,17.581,1.52%,50013
+2022/9/16,23.36,23.4,23.003,23.2,17.431,-0.85%,47682
+2022/9/19,23.18,23.18,22.779,22.93,17.228,-1.16%,13413
+2022/9/20,22.97,22.97,22.4,22.57,16.957,-1.57%,27983
+2022/9/21,22.67,22.72,22.411,22.42,16.845,-0.66%,5420
+2022/9/22,22.42,22.45,22.35,22.35,16.792,-0.31%,11245
+2022/9/23,22.16,22.16,21.42,21.44,16.108,-4.07%,26777
+2022/9/26,21.32,21.59,21.32,21.46,16.123,0.09%,39982
+2022/9/27,21.5,21.6,21.47,21.6,16.229,0.65%,2005
+2022/9/28,21.598,21.75,21.56,21.73,16.326,0.60%,16917
+2022/9/29,21.58,21.9,21.52,21.8,16.379,0.32%,22126
+2022/9/30,21.88,22.32,21.88,22.02,16.544,1.01%,86067
+2022/10/3,22.08,22.73,22.08,22.63,17.002,2.77%,30327
+2022/10/4,22.72,22.89,22.71,22.73,17.078,0.44%,59881
+2022/10/5,22.64,22.66,22.36,22.65,17.017,-0.35%,344024
+2022/10/6,22.58,23.13,22.55,23.12,17.371,2.08%,37616
+2022/10/7,22.89,23.13,22.89,23.03,17.303,-0.39%,10270
+2022/10/10,23.05,23.105,22.971,23.091,17.349,0.26%,4970
+2022/10/11,23.14,23.38,23.14,23.28,17.491,0.82%,4941
+2022/10/12,23.48,23.58,23.472,23.55,17.694,1.16%,1489
+2022/10/13,23.07,23.71,23.07,23.56,17.701,0.04%,6820
+2022/10/14,23.51,23.69,23.25,23.33,17.528,-0.98%,22264
+2022/10/17,23.434,23.434,23.31,23.31,17.513,-0.09%,10295
+2022/10/18,23.56,23.56,23.27,23.31,17.513,0.00%,2797
+2022/10/19,22.97,23.095,22.9,23,17.28,-1.33%,31155
+2022/10/20,22.99,23.01,22.9,23.01,17.288,0.04%,6540
+2022/10/21,23,23,22.867,23,17.28,-0.04%,3790
+2022/10/24,23.166,23.32,23.166,23.32,17.521,1.39%,255
+2022/10/25,23.5,23.59,23.4,23.5,17.656,0.77%,19384
+2022/10/26,23.31,23.571,23.31,23.48,17.641,-0.09%,4557
+2022/10/27,23.6,23.89,23.6,23.89,17.949,1.75%,4120
+2022/10/28,23.93,24.1,23.93,24.05,18.069,0.67%,29846
+2022/10/31,24.22,24.75,24.192,24.75,18.595,2.91%,18398
+2022/11/1,24.79,24.79,24.09,24.14,18.137,-2.46%,96964
+2022/11/2,24.12,24.297,23.88,23.98,18.017,-0.66%,20253
+2022/11/3,24.02,24.02,23.322,23.591,17.725,-1.62%,94953
+2022/11/4,23.39,23.62,23.165,23.26,17.476,-1.40%,37017
+2022/11/7,23.31,23.49,23.27,23.35,17.543,0.39%,12239
+2022/11/8,23.255,23.335,23.18,23.333,17.53,-0.07%,28097
+2022/11/9,23.054,23.16,23.054,23.16,17.401,-0.74%,13245
+2022/11/10,23.325,23.325,23.04,23.13,17.378,-0.13%,26290
+2022/11/11,23.28,23.3,23.019,23.019,17.295,-0.48%,1595
+2022/11/14,23.001,23.17,22.815,22.96,17.25,-0.26%,53736
+2022/11/15,22.96,23,22.82,22.88,17.19,-0.35%,8165
+2022/11/16,22.94,23.245,22.85,23.16,17.401,1.22%,105293
+2022/11/17,23.1,23.39,23.055,23.39,17.573,0.99%,84534
+2022/11/18,23.07,23.07,22.805,22.96,17.25,-1.84%,124600
+2022/11/21,23.03,23.03,22.76,22.859,17.175,-0.44%,13644
+2022/11/22,22.89,23.03,22.86,22.86,17.175,0.00%,38196
+2022/11/23,22.98,23,22.28,22.303,16.757,-2.44%,20083
+2022/11/25,22.12,22.38,22.12,22.205,16.683,-0.44%,9871
+2022/11/28,22.1,22.15,21.47,21.53,16.176,-3.04%,41557
+2022/11/29,21.55,21.75,21.39,21.48,16.138,-0.23%,143437
+2022/11/30,21.76,21.95,21.76,21.859,16.423,1.76%,8338
+2022/12/1,22,22.188,21.15,22.182,16.666,1.48%,12898
+2022/12/2,22.37,22.5,21.935,22.39,16.822,0.94%,46692
+2022/12/5,22.45,22.63,22.312,22.312,16.764,-0.35%,20427
+2022/12/6,22.271,22.35,22.07,22.31,16.762,-0.01%,64683
+2022/12/7,22.4,22.5,22.4,22.5,16.905,0.85%,79164
+2022/12/8,22.46,22.52,21.62,22.372,16.809,-0.57%,67817
+2022/12/9,22.44,22.65,22.19,22.54,16.935,0.75%,183390
+2022/12/12,22.74,22.92,22.66,22.86,17.175,1.42%,27452
+2022/12/13,22.805,23.17,22.8,22.98,17.265,0.52%,15914
+2022/12/14,22.74,23.14,22.74,22.967,17.256,-0.06%,61534
+2022/12/15,22.94,23.17,22.81,23.115,17.367,0.64%,35692
+2022/12/16,23.04,23.13,22.98,23.077,17.338,-0.16%,48769
+2022/12/19,23.24,23.25,22.98,23.127,17.376,0.22%,30009
+2022/12/20,23.29,23.3,23.07,23.22,17.446,0.40%,11425
+2022/12/21,23.16,23.22,23.09,23.22,17.446,0.00%,27568
+2022/12/22,23.28,23.338,23.18,23.301,17.507,0.35%,16840
+2022/12/23,23.269,23.4,23.18,23.18,17.416,-0.52%,35983
+2022/12/27,23.46,23.72,23.45,23.51,17.664,1.42%,43751
+2022/12/28,23.35,23.6,22.9,22.91,17.255,-2.55%,41749
+2022/12/29,22.86,23.2,22.812,23.05,17.361,0.61%,34043
+2022/12/30,23.02,23.31,22.946,23.23,17.496,0.78%,8904
+2023/1/3,23.05,23.158,22.69,22.81,17.18,-1.81%,50298
+2023/1/4,22.64,22.66,22.39,22.582,17.008,-1.00%,9695
+2023/1/5,22.65,22.66,22.16,22.39,16.863,-0.85%,184756
+2023/1/6,22.41,22.57,22.41,22.545,16.98,0.69%,936
+2023/1/9,22.75,23.01,22.653,23.01,17.33,2.06%,43085
+2023/1/10,22.91,22.98,22.79,22.79,17.165,-0.96%,73438
+2023/1/11,22.799,22.92,22.76,22.9,17.248,0.48%,33378
+2023/1/12,22.9,23.26,22.82,23.05,17.361,0.66%,54460
+2023/1/13,23.065,23.25,22.96,23.11,17.406,0.26%,20037
+2023/1/17,23.29,23.55,23.11,23.54,17.73,1.86%,34883
+2023/1/18,23.54,23.54,23.3,23.39,17.617,-0.64%,15327
+2023/1/19,23.185,23.31,23.12,23.3,17.549,-0.38%,36550
+2023/1/20,23.175,23.25,23.138,23.25,17.511,-0.21%,19464
+2023/1/23,23.07,23.22,23.005,23.148,17.434,-0.44%,47340
+2023/1/24,23.04,23.2,23.025,23.08,17.383,-0.29%,19856
+2023/1/25,23,23.02,22.86,22.92,17.263,-0.69%,33131
+2023/1/26,22.84,22.9,22.765,22.84,17.202,-0.35%,3564
+2023/1/27,22.89,23.01,22.816,22.83,17.195,-0.04%,15485
+2023/1/30,22.7,22.72,22.6,22.66,17.067,-0.74%,13755
+2023/1/31,22.76,22.76,22.49,22.61,17.029,-0.22%,21053
+2023/2/1,22.54,22.68,22.458,22.52,16.961,-0.40%,27806
+2023/2/2,22.63,22.985,22.44,22.97,17.3,2.00%,37276
+2023/2/3,22.8,22.98,22.73,22.98,17.308,0.04%,14547
+2023/2/6,22.91,22.935,22.75,22.81,17.18,-0.74%,17528
+2023/2/7,22.76,22.818,22.68,22.75,17.135,-0.26%,29126
+2023/2/8,22.64,22.9,22.64,22.762,17.144,0.05%,26099
+2023/2/9,22.66,22.725,22.58,22.58,17.007,-0.80%,6513
+2023/2/10,22.52,22.67,22.51,22.56,16.992,-0.09%,15525
+2023/2/13,22.5,22.67,22.47,22.6,17.022,0.18%,27075
+2023/2/14,22.601,22.68,22.58,22.6,17.022,0.00%,10316
+2023/2/15,22.54,22.63,22.46,22.47,16.924,-0.58%,58207
+2023/2/16,22.49,22.72,22.45,22.61,17.029,0.62%,57822
+2023/2/17,22.61,22.8,22.56,22.68,17.082,0.31%,95040
+2023/2/21,22.72,22.83,22.56,22.58,17.007,-0.44%,100599
+2023/2/22,22.54,22.65,22.485,22.56,16.992,-0.09%,90974
+2023/2/23,22.546,23.06,22.28,22.87,17.225,1.37%,111704
+2023/2/24,22.88,22.9,22.77,22.87,17.225,0.00%,59627
+2023/2/27,22.81,23.09,22.81,22.93,17.27,0.26%,36962
+2023/2/28,23.27,23.27,22.89,22.97,17.3,0.17%,53999
+2023/3/1,23.03,23.44,23.01,23.34,17.579,1.61%,36273
+2023/3/2,23.52,24.06,23.52,23.98,18.061,2.74%,39284
+2023/3/3,24.16,24.16,23.73,24.06,18.121,0.33%,6742
+2023/3/6,24.06,24.09,23.8,23.8,17.925,-1.08%,13591
+2023/3/7,23.38,23.7,23.38,23.638,17.804,-0.68%,9312
+2023/3/8,23.65,23.88,23.58,23.88,17.986,1.02%,29805
+2023/3/9,23.74,24.26,23.74,24.26,18.272,1.59%,20987
+2023/3/10,24.08,24.39,23.93,23.93,18.023,-1.36%,22659
+2023/3/13,23.33,23.755,23.29,23.56,17.745,-1.55%,21278
+2023/3/14,23.6,24.07,23.59,23.76,17.895,0.85%,54184
+2023/3/15,23.31,23.53,23.3,23.52,17.715,-1.01%,31541
+2023/3/16,23.32,23.56,23.281,23.54,17.73,0.09%,41223
+2023/3/17,23.43,23.43,23.23,23.23,17.496,-1.32%,87804
+2023/3/20,23.305,23.465,23.305,23.41,17.632,0.77%,58927
+2023/3/21,23.54,23.72,23.53,23.72,17.865,1.32%,11202
+2023/3/22,23.65,23.65,23.57,23.59,17.767,-0.55%,10938
+2023/3/23,23.73,23.858,23.72,23.74,17.88,0.64%,6303
+2023/3/24,23.575,23.72,23.49,23.72,17.865,-0.08%,35033
+2023/3/27,23.65,23.76,23.65,23.76,17.895,0.17%,26877
+2023/3/28,23.7,23.79,23.64,23.79,17.918,0.13%,2667
+2023/3/29,23.84,24,23.82,23.99,18.069,0.84%,17651
+2023/3/30,23.96,23.96,23.86,23.92,18.016,-0.29%,5915
+2023/3/31,23.94,24,23.701,23.84,17.956,-0.33%,71150
+2023/4/3,24,24.12,23.98,24.12,18.166,1.17%,21188
+2023/4/4,23.98,24.12,23.98,24.02,18.091,-0.41%,5237
+2023/4/5,23.92,23.939,23.78,23.79,17.918,-0.96%,2037
+2023/4/6,23.73,23.92,23.73,23.84,17.956,0.21%,90506
+2023/4/10,23.91,23.91,23.865,23.865,17.974,0.10%,2645
+2023/4/11,23.91,23.98,23.88,23.98,18.061,0.48%,1622
+2023/4/12,23.962,24.17,23.962,24.17,18.204,0.79%,6880
+2023/4/13,24.11,24.44,24.11,24.44,18.407,1.12%,46899
+2023/4/14,24.42,24.71,24.41,24.47,18.43,0.12%,32111
+2023/4/17,24.59,24.795,24.508,24.73,18.626,1.06%,74520
+2023/4/18,24.68,24.87,24.68,24.86,18.724,0.53%,7767
+2023/4/19,24.8,24.87,24.65,24.84,18.709,-0.08%,30620
+2023/4/20,24.868,24.868,24.75,24.76,18.648,-0.32%,10420
+2023/4/21,24.83,24.89,24.69,24.77,18.656,0.04%,24035
+2023/4/24,24.58,24.65,24.44,24.62,18.543,-0.61%,21947
+2023/4/25,24.56,24.7,24.5,24.51,18.46,-0.45%,108983
+2023/4/26,24.49,24.69,24.49,24.69,18.596,0.73%,8059
+2023/4/27,24.56,24.94,24.56,24.88,18.739,0.77%,20662
+2023/4/28,24.93,25.04,24.782,24.84,18.709,-0.16%,7645
+2023/5/1,24.65,24.79,24.65,24.68,18.588,-0.64%,8720
+2023/5/2,24.65,24.78,24.6,24.78,18.664,0.41%,29838
+2023/5/3,24.7,24.755,24.472,24.6,18.528,-0.73%,10202
+2023/5/4,24.415,24.52,24.3,24.37,18.355,-0.93%,5983
+2023/5/5,24.36,24.38,24.195,24.25,18.264,-0.49%,8917
+2023/5/8,24.09,24.25,24.07,24.23,18.249,-0.08%,9744
+2023/5/9,24.325,24.325,24.16,24.31,18.31,0.33%,16274
+2023/5/10,24.41,24.51,24.41,24.47,18.43,0.66%,14320
+2023/5/11,24.34,24.34,24.34,24.34,18.332,-0.53%,366
+2023/5/12,24.34,24.41,24.31,24.41,18.385,0.29%,3552
+2023/5/15,24.5,24.5,24.28,24.31,18.31,-0.41%,9474
+2023/5/16,24.11,24.365,24.11,24.26,18.272,-0.21%,2419
+2023/5/17,24.2,24.31,24.2,24.28,18.287,0.08%,4840
+2023/5/18,24.429,24.55,24.429,24.55,18.49,1.11%,7863
+2023/5/19,24.49,24.61,24.45,24.585,18.517,0.14%,10138
+2023/5/22,24.58,24.65,24.527,24.65,18.566,0.26%,6425
+2023/5/23,24.52,24.61,24.43,24.43,18.4,-0.89%,43062
+2023/5/24,24.4,24.55,24.4,24.47,18.43,0.16%,117540
+2023/5/25,24.51,24.89,24.48,24.57,18.505,0.41%,24007
+2023/5/26,24.63,24.73,24.57,24.65,18.566,0.33%,22431
+2023/5/30,25.05,25.05,24.635,24.65,18.566,0.00%,48067
+2023/5/31,24.62,24.689,24.51,24.51,18.46,-0.57%,46076
+2023/6/1,24.59,24.66,24.54,24.6,18.528,0.37%,10914
+2023/6/2,24.599,24.61,24.5,24.5,18.453,-0.41%,4478
+2023/6/5,24.64,24.64,24.39,24.4,18.377,-0.41%,2800
+2023/6/6,24.5,24.61,24.42,24.544,18.486,0.59%,13852
+2023/6/7,24.47,24.67,24.47,24.65,18.566,0.43%,5573
+2023/6/8,24.6,24.809,24.6,24.69,18.596,0.16%,13875
+2023/6/9,24.73,25.02,24.73,24.98,18.814,1.17%,14509
+2023/6/12,25.1,25.34,25.09,25.323,19.073,1.37%,20065
+2023/6/13,25.39,25.64,25.214,25.39,19.123,0.26%,27083
+2023/6/14,25.35,25.4,25.12,25.31,19.063,-0.32%,21993
+2023/6/15,25.57,26.04,25.57,25.8,19.432,1.94%,19732
+2023/6/16,25.61,25.785,25.43,25.51,19.213,-1.12%,13056
+2023/6/20,25.55,25.7,25.45,25.45,19.168,-0.24%,14748
+2023/6/21,25.6,25.76,25.46,25.67,19.334,0.86%,20173
+2023/6/22,25.78,25.84,25.66,25.66,19.326,-0.04%,12417
+2023/6/23,25.77,25.78,25.591,25.69,19.349,0.12%,8244
+2023/6/26,25.91,25.91,25.45,25.68,19.341,-0.04%,112834
+2023/6/27,25.68,25.68,25.54,25.55,19.244,-0.51%,17121
+2023/6/28,25.39,25.39,25.13,25.15,19.095,-1.57%,23589
+2023/6/29,25.18,25.35,25.18,25.29,19.202,0.56%,14747
+2023/6/30,25.36,25.525,25.36,25.42,19.3,0.51%,8606
+2023/7/3,25.44,25.45,25.33,25.45,19.323,0.12%,8156
+2023/7/5,25.45,25.5,25.29,25.32,19.225,-0.51%,76876
+2023/7/6,25.41,25.41,25.26,25.26,19.179,-0.24%,3980
+2023/7/7,25.43,25.43,25.3,25.33,19.232,0.28%,7874
+2023/7/10,25.42,25.42,25.314,25.41,19.293,0.32%,2812
+2023/7/11,25.34,25.439,25.24,25.32,19.225,-0.35%,35777
+2023/7/12,25.25,25.42,25.25,25.4,19.285,0.32%,9605
+2023/7/13,25.75,26.2,25.59,26.128,19.838,2.87%,21324
+2023/7/14,26.29,26.3,26.16,26.2,19.893,0.28%,5135
+2023/7/17,26.28,26.6,26.28,26.6,20.196,1.53%,57718
+2023/7/18,26.77,26.778,26.39,26.5,20.12,-0.38%,79121
+2023/7/19,26.54,26.688,26.52,26.688,20.263,0.71%,3936
+2023/7/20,26.69,26.699,26.62,26.62,20.212,-0.25%,10605
+2023/7/21,26.7,26.7,26.635,26.65,20.234,0.11%,3831
+2023/7/24,26.6,26.675,26.267,26.267,19.943,-1.44%,72706
+2023/7/25,26.26,26.445,26.26,26.405,20.048,0.53%,12248
+2023/7/26,26.59,27.27,26.46,27.27,20.705,3.28%,133039
+2023/7/27,28.42,29.16,28.03,28.13,21.358,3.15%,123324
+2023/7/28,28.01,28.19,27.715,28.19,21.404,0.21%,101509
+2023/7/31,28.16,29.12,28.16,28.94,21.973,2.66%,222279
+2023/8/1,28.63,28.855,28.4,28.52,21.654,-1.45%,90285
+2023/8/2,28.43,28.43,27.75,27.79,21.1,-2.56%,44707
+2023/8/3,27.8,27.8,27.63,27.685,21.02,-0.38%,22188
+2023/8/4,27.8,28.148,27.8,28.095,21.331,1.48%,45296
+2023/8/7,28.07,28.5,28.07,28.5,21.639,1.44%,34576
+2023/8/8,28.5,28.6,28.32,28.56,21.685,0.21%,20031
+2023/8/9,28.62,28.68,28.448,28.448,21.6,-0.39%,9718
+2023/8/10,28.48,28.55,28.25,28.25,21.449,-0.70%,22632
+2023/8/11,28.28,28.28,27.86,27.99,21.252,-0.92%,21736
+2023/8/14,27.95,27.99,27.76,27.91,21.191,-0.29%,14766
+2023/8/15,27.79,27.83,27.71,27.81,21.115,-0.36%,8659
+2023/8/16,27.83,27.93,27.56,27.881,21.169,0.26%,13976
+2023/8/17,28.035,28.13,27.95,28,21.259,0.43%,11092
+2023/8/18,28.06,28.06,27.86,27.95,21.221,-0.18%,11253
+2023/8/21,27.95,27.95,27.795,27.865,21.157,-0.30%,4407
+2023/8/22,27.78,27.95,27.7,27.838,21.136,-0.10%,12534
+2023/8/23,27.77,28.74,27.751,28.506,21.644,2.40%,18114
+2023/8/24,28.5,28.51,28.33,28.33,21.51,-0.62%,7495
+2023/8/25,28.39,28.39,28.17,28.18,21.396,-0.53%,6649
+2023/8/28,28.3,28.3,28.081,28.081,21.321,-0.35%,4410
+2023/8/29,28.07,28.36,28.07,28.35,21.525,0.96%,11758
+2023/8/30,28.28,28.609,28.28,28.49,21.631,0.49%,8332
+2023/8/31,28.61,28.75,28.52,28.68,21.776,0.67%,36328
+2023/9/1,28.647,28.67,28.5,28.65,21.753,-0.10%,19318
+2023/9/5,28.67,28.809,28.57,28.69,21.783,0.14%,45360
+2023/9/6,28.8,28.945,28.78,28.78,21.852,0.31%,24051
+2023/9/7,28.84,28.86,28.621,28.78,21.852,0.00%,41055
+2023/9/8,28.8,28.97,28.8,28.83,21.89,0.17%,5667
+2023/9/11,28.95,29.06,28.95,29.036,22.046,0.71%,15286
+2023/9/12,29.09,29.23,29.09,29.179,22.154,0.49%,9117
+2023/9/13,29.21,29.21,29,29.118,22.108,-0.21%,20187
+2023/9/14,29.11,29.34,29.11,29.214,22.181,0.33%,24165
+2023/9/15,29.23,29.23,29,29.066,22.069,-0.51%,37206
+2023/9/18,29.1,29.1,28.74,28.868,21.919,-0.68%,14305
+2023/9/19,29.1,29.38,28.82,28.97,21.996,0.35%,16946
+2023/9/20,29,29.06,28.831,29,22.019,0.10%,13988
+2023/9/21,28.95,28.95,28.84,28.93,21.965,-0.24%,16998
+2023/9/22,28.85,29.03,28.85,29.021,22.035,0.31%,25651
+2023/9/25,29.01,29.01,28.74,28.79,21.859,-0.80%,11973
+2023/9/26,28.65,28.97,28.56,28.57,21.692,-0.76%,13862
+2023/9/27,28.59,28.635,28.41,28.522,21.656,-0.17%,60321
+2023/9/28,28.51,28.51,28.17,28.38,21.548,-0.50%,18295
+2023/9/29,28.43,28.466,28.25,28.466,21.613,0.30%,11126
+2023/10/2,28.59,28.75,28.28,28.49,21.631,0.08%,116021
+2023/10/3,28.57,28.75,28.49,28.65,21.753,0.56%,55726
+2023/10/4,28.69,28.69,28.29,28.29,21.48,-1.26%,21329
+2023/10/5,28.21,28.59,28.21,28.39,21.555,0.35%,26054
+2023/10/6,28.474,28.67,28.2,28.47,21.616,0.28%,15804
+2023/10/9,28.48,28.6,28.29,28.38,21.548,-0.32%,33966
+2023/10/10,28.49,28.49,28.21,28.21,21.419,-0.60%,20259
+2023/10/11,28.2,28.25,27.99,28.17,21.388,-0.14%,32029
+2023/10/12,28.229,28.29,28.111,28.24,21.442,0.25%,15282
+2023/10/13,28.06,28.21,28.06,28.149,21.372,-0.32%,33572
+2023/10/16,28.2,28.258,28.09,28.09,21.328,-0.21%,2205
+2023/10/17,27.99,28.18,27.99,28.123,21.353,0.12%,9010
+2023/10/18,28.16,28.23,28.1,28.23,21.434,0.38%,5474
+2023/10/19,28.225,28.41,28.225,28.4,21.563,0.60%,19846
+2023/10/20,28.34,28.71,28.33,28.62,21.73,0.77%,28235
+2023/10/23,28.7,28.7,28.48,28.65,21.753,0.10%,35270
+2023/10/24,28.65,28.75,28.595,28.75,21.829,0.35%,31162
+2023/10/25,29.25,29.33,29.07,29.26,22.216,1.77%,116963
+2023/10/26,29.27,29.36,29.24,29.36,22.292,0.34%,27803
+2023/10/27,29.38,29.48,29.29,29.38,22.307,0.07%,17958
+2023/10/30,29.5,29.78,29.43,29.56,22.444,0.61%,120454
+2023/10/31,29.67,29.78,29.42,29.53,22.421,-0.10%,53660
+2023/11/1,29.49,29.62,29.452,29.6,22.474,0.24%,20728
+2023/11/2,29.68,30.13,29.54,29.99,22.77,1.32%,62226
+2023/11/3,30.12,30.229,30.05,30.18,22.915,0.63%,16938
+2023/11/6,30.07,30.1,29.98,30.08,22.839,-0.33%,18512
+2023/11/7,30.001,30.055,29.81,29.91,22.71,-0.57%,22989
+2023/11/8,29.86,29.93,29.681,29.81,22.634,-0.33%,17471
+2023/11/9,29.85,29.9,29.65,29.76,22.596,-0.17%,84805
+2023/11/10,29.67,29.939,29.67,29.88,22.687,0.40%,35628
+2023/11/13,29.93,29.93,29.77,29.9,22.702,0.07%,28984
+2023/11/14,29.955,29.96,29.79,29.87,22.679,-0.10%,66750
+2023/11/15,29.84,30.13,29.84,30.13,22.877,0.87%,394918
+2023/11/16,30.37,30.56,30.21,30.36,23.051,0.76%,41503
+2023/11/17,30.45,30.49,30.38,30.43,23.104,0.23%,21192
+2023/11/20,30.36,30.38,30.11,30.18,22.915,-0.82%,16192
+2023/11/21,30.16,30.18,30.03,30.09,22.846,-0.30%,10089
+2023/11/22,30.04,30.75,30.04,30.43,23.104,1.13%,90204
+2023/11/24,30.43,30.43,30.35,30.35,23.044,-0.26%,1955
+2023/11/27,30.31,30.41,30.26,30.31,23.013,-0.13%,10530
+2023/11/28,30.34,30.34,30.235,30.25,22.968,-0.20%,80971
+2023/11/29,30.274,30.3,30.14,30.28,22.99,0.10%,12859
+2023/11/30,30.23,30.25,30.04,30.12,22.869,-0.53%,42371
+2023/12/1,30.12,30.279,30.06,30.115,22.865,-0.02%,29257
+2023/12/4,30.15,30.38,30.15,30.19,22.922,0.25%,67604
+2023/12/5,30.23,30.37,30.23,30.31,23.013,0.40%,5763
+2023/12/6,30.38,30.4,30.215,30.23,22.952,-0.26%,29046
+2023/12/7,30.28,30.31,30.179,30.3,23.006,0.23%,17604
+2023/12/8,30.401,30.498,30.37,30.45,23.12,0.50%,24443
+2023/12/11,30.66,30.728,30.54,30.615,23.244,0.54%,22091
+2023/12/12,30.71,30.73,30.55,30.73,23.332,0.38%,21278
+2023/12/13,30.8,30.81,30.73,30.789,23.377,0.19%,33691
+2023/12/14,30.79,31,30.68,30.738,23.338,-0.17%,47751
+2023/12/15,30.82,30.87,30.48,30.66,23.279,-0.25%,62237
+2023/12/18,30.87,30.87,29.61,29.88,23.246,-2.54%,260996
+2023/12/19,29.89,29.89,29.61,29.65,23.067,-0.77%,73335
+2023/12/20,29.67,29.72,29.61,29.7,23.105,0.17%,51677
+2023/12/21,29.78,29.85,29.74,29.74,23.137,0.13%,25749
+2023/12/22,29.72,30,29.69,29.93,23.284,0.64%,23542
+2023/12/26,30.23,30.23,29.92,30.13,23.44,0.67%,54494
+2023/12/27,29.97,30.15,29.94,30.12,23.432,-0.03%,4291
+2023/12/28,30.1,30.18,30.055,30.14,23.448,0.07%,29217
+2023/12/29,30.06,30.18,30.06,30.154,23.458,0.05%,7718
+2024/1/2,30.15,30.17,29.91,29.91,23.269,-0.81%,95287
+2024/1/3,29.8,30.12,29.78,30.12,23.432,0.70%,18507
+2024/1/4,29.99,30.35,29.98,30.26,23.541,0.46%,17256
+2024/1/5,30.31,30.58,30.31,30.58,23.79,1.06%,12288
+2024/1/8,30.65,30.95,30.6,30.95,24.078,1.21%,52366
+2024/1/9,30.99,31.09,30.81,30.88,24.023,-0.23%,7200
+2024/1/10,30.99,31.09,30.84,30.93,24.062,0.16%,29311
+2024/1/11,30.85,30.912,30.67,30.77,23.938,-0.52%,11615
+2024/1/12,30.64,30.7,30.44,30.54,23.759,-0.75%,31199
+2024/1/16,30.73,30.94,30.575,30.94,24.07,1.31%,51599
+2024/1/17,31,31.24,30.93,31.05,24.156,0.36%,138937
+2024/1/18,31.03,31.13,31,31,24.117,-0.16%,8401
+2024/1/19,31.16,31.282,31.16,31.27,24.327,0.87%,7893
+2024/1/22,31.3,31.3,30.99,31.09,24.187,-0.58%,205164
+2024/1/23,30.93,31,30.695,30.74,23.915,-1.13%,192969
+2024/1/24,30.84,31.17,30.68,30.97,24.093,0.75%,8841
+2024/1/25,30.86,31.18,30.85,31.18,24.257,0.68%,6899
+2024/1/26,30.92,31.23,30.92,31.07,24.171,-0.35%,15370
+2024/1/29,31.2,31.22,31.05,31.138,24.224,0.22%,9857
+2024/1/30,31.18,31.229,31.02,31.14,24.226,0.01%,7212
+2024/1/31,30.93,31.119,30.91,31,24.117,-0.45%,11985
+2024/2/1,31.04,31.5,30.995,31.32,24.366,1.03%,46199
+2024/2/2,31.35,31.4,31.245,31.4,24.428,0.26%,53711
+2024/2/5,31.5,31.5,31.31,31.49,24.498,0.29%,25497
+2024/2/6,31.4,31.52,31.21,31.32,24.366,-0.54%,104132
+2024/2/7,31.295,31.295,31.02,31.12,24.21,-0.64%,53493
+2024/2/8,31.01,31.1,30.99,31.05,24.156,-0.22%,6692
+2024/2/9,30.81,31.02,30.81,30.94,24.07,-0.35%,39997
+2024/2/12,30.905,31.038,30.84,30.84,23.992,-0.32%,26522
+2024/2/13,30.76,30.93,30.62,30.79,23.953,-0.16%,24908
+2024/2/14,30.693,30.83,30.61,30.83,23.985,0.13%,22656
+2024/2/15,30.755,30.865,30.67,30.67,23.86,-0.52%,27870
+2024/2/16,30.76,30.8,30.58,30.66,23.852,-0.03%,19354
+2024/2/20,30.6,30.6,30.28,30.39,23.642,-0.88%,138196
+2024/2/21,30.34,30.55,30.34,30.38,23.634,-0.03%,19400
+2024/2/22,30.43,31.34,30.43,31.02,24.132,2.11%,100709
+2024/2/23,31,31.024,30.81,30.846,23.997,-0.56%,41008
+2024/2/26,30.85,30.86,30.45,30.51,23.736,-1.09%,24620
+2024/2/27,30.365,30.399,29.46,30,23.339,-1.67%,49783
+2024/2/28,30.21,30.41,30.1,30.1,23.417,0.33%,32392
+2024/2/29,30.245,30.445,30.06,30.4,23.65,1.00%,68820
+2024/3/1,30.4,30.63,30.301,30.63,23.829,0.76%,30690
+2024/3/4,30.4,30.53,30.23,30.24,23.526,-1.27%,12042
+2024/3/5,30.36,30.435,30.18,30.21,23.502,-0.10%,18790
+2024/3/6,30.2,30.2,29.741,29.98,23.323,-0.76%,21658
+2024/3/7,29.96,30.08,29.885,29.96,23.308,-0.07%,20356
+2024/3/8,29.82,29.863,29.65,29.67,23.082,-0.97%,42686
+2024/3/11,29.66,29.68,29.48,29.57,23.004,-0.34%,16540
+2024/3/12,29.35,29.425,29.25,29.29,22.787,-0.95%,6941
+2024/3/13,27.8,28.38,27.1,27.16,21.129,-7.27%,130112
+2024/3/14,25.46,28.32,25.14,27.93,21.728,2.84%,578552
+2024/3/15,28.75,29.31,28.39,28.49,22.164,2.01%,73214
+2024/3/18,28.59,28.59,28.38,28.47,22.149,-0.07%,19509
+2024/3/19,28.21,28.685,28.195,28.6,22.25,0.46%,84570
+2024/3/20,28.768,29.4,28.768,29.1,22.639,1.75%,26460
+2024/3/21,29.13,29.78,29.13,29.78,23.168,2.34%,8998
+2024/3/22,29.75,29.78,29.331,29.35,22.833,-1.44%,24077
+2024/3/25,29.69,29.74,28.075,28.77,22.382,-1.98%,350463
+2024/3/26,28.39,28.39,27.66,27.99,21.775,-2.71%,164395
+2024/3/27,28.27,28.379,27.79,28.23,21.962,0.86%,50192
+2024/3/28,28.22,28.69,28.11,28.65,22.289,1.49%,50132
+2024/4/1,28.66,29.19,28.46,29.04,22.592,1.36%,45955
+2024/4/2,28.8,29,28.65,28.97,22.538,-0.24%,147870
+2024/4/3,28.98,29.119,28.75,28.81,22.413,-0.55%,61749
+2024/4/4,28.89,28.91,28.341,28.47,22.149,-1.18%,58364
+2024/4/5,28.4,28.54,28.08,28.33,22.04,-0.49%,51472
+2024/4/8,28.3,28.3,27.8,27.98,21.767,-1.24%,43554
+2024/4/9,28.2,29.13,28.1,28.84,22.436,3.07%,96354
+2024/4/10,28.7,28.78,28.48,28.77,22.382,-0.24%,18379
+2024/4/11,28.89,29.28,28.89,28.99,22.553,0.76%,84920
+2024/4/12,29.02,29.37,28.92,29.2,22.716,0.72%,46743
+2024/4/15,29.07,29.32,28.87,29,22.561,-0.68%,31093
+2024/4/16,28.82,28.86,28.69,28.72,22.343,-0.97%,31814
+2024/4/17,28.78,28.94,28.68,28.91,22.491,0.66%,9312
+2024/4/18,28.98,28.98,28.72,28.93,22.506,0.07%,13088
+2024/4/19,29,29.02,28.901,28.991,22.554,0.21%,7457
+2024/4/22,29.03,29.15,28.84,28.873,22.462,-0.41%,15970
+2024/4/23,28.53,28.75,27.5,28.652,22.29,-0.77%,63136
+2024/4/24,28.58,28.77,28.39,28.48,22.156,-0.60%,93087
+2024/4/25,28.36,28.52,27.9,28.462,22.142,-0.06%,20321
+2024/4/26,28.55,28.55,28.17,28.444,22.129,-0.06%,27930
+2024/4/29,28.28,28.32,28.05,28.18,21.923,-0.93%,34723
+2024/4/30,28.1,28.26,27.96,28.17,21.915,-0.04%,79356
+2024/5/1,28.01,28.2,28,28.2,21.939,0.11%,15653
+2024/5/2,28.31,28.45,28.22,28.28,22.001,0.28%,43175
+2024/5/3,28.51,28.54,28.317,28.53,22.195,0.88%,10577
+2024/5/6,28.42,29.02,28.42,29.02,22.576,1.72%,32452
+2024/5/7,29.07,29.1,28.94,28.946,22.519,-0.25%,30769
+2024/5/8,28.8,28.99,28.78,28.84,22.436,-0.37%,20357
+2024/5/9,28.91,28.97,28.69,28.81,22.413,-0.10%,12568
+2024/5/10,28.73,28.75,28.422,28.527,22.193,-0.98%,6920
+2024/5/13,28.47,28.55,28.32,28.38,22.079,-0.52%,101379
+2024/5/14,28.35,28.49,28.28,28.49,22.164,0.39%,37624
+2024/5/15,28.54,28.73,28.37,28.566,22.223,0.27%,39344
+2024/5/16,28.57,28.94,28.57,28.94,22.514,1.31%,13672
+2024/5/17,29.09,29.21,28.6,28.682,22.314,-0.89%,30089
+2024/5/20,28.82,29.07,28.82,28.93,22.506,0.86%,81599
+2024/5/21,28.95,28.98,28.76,28.82,22.421,-0.38%,53350
+2024/5/22,28.99,29.05,28.87,28.92,22.499,0.35%,8433
+2024/5/23,29.14,29.26,29.01,29.23,22.74,1.07%,69039
+2024/5/24,29.37,29.37,29.12,29.25,22.755,0.07%,36096
+2024/5/28,29.25,29.45,29.25,29.43,22.895,0.62%,124686
+2024/5/29,29.4,29.51,29.36,29.48,22.934,0.17%,22719
+2024/5/30,29.39,29.48,28.08,28.19,21.931,-4.38%,123208
+2024/5/31,28.57,28.57,27.89,28.16,21.907,-0.11%,17699
+2024/6/3,28.19,28.21,27.33,27.39,21.308,-2.73%,139727
+2024/6/4,26.84,26.88,26.195,26.28,20.445,-4.05%,184759
+2024/6/5,26.349,26.435,25.73,26.12,20.32,-0.61%,124357
+2024/6/6,26.01,27.13,25.566,26.93,20.951,3.10%,98826
+2024/6/7,26.87,27.42,26.741,26.83,20.873,-0.37%,72784
+2024/6/10,26.91,27.1,26.8,26.86,20.896,0.11%,16285
+2024/6/11,26.85,26.9,26.56,26.69,20.764,-0.63%,44871
+2024/6/12,26.57,26.85,26.57,26.84,20.881,0.56%,49021
+2024/6/13,26.78,26.78,26.56,26.63,20.717,-0.78%,17217
+2024/6/14,26.65,26.85,26.29,26.29,20.453,-1.28%,25886
+2024/6/17,26.09,26.66,26.09,26.48,20.6,0.72%,166135
+2024/6/18,26.7,26.75,26.27,26.43,20.562,-0.19%,350481
+2024/6/20,26.41,26.44,25.99,26.23,20.406,-0.76%,131236
+2024/6/21,26.24,26.26,25.66,25.73,20.017,-1.91%,494513
+2024/6/24,25.71,26.205,25.66,26.11,20.313,1.48%,304607
+2024/6/25,26.2,26.6,26.2,26.55,20.655,1.69%,40373
+2024/6/26,26.715,27.23,26.715,27,21.005,1.69%,51013
+2024/6/27,22.44,22.44,22.05,22.35,21.299,-17.22%,89055
+2024/6/28,22.38,22.47,22.06,22.41,21.356,0.27%,669570
+2024/7/1,22.43,22.67,22.353,22.56,21.499,0.67%,229876
+2024/7/2,22.59,22.82,22.58,22.67,21.604,0.49%,134017
+2024/7/3,22.67,22.69,22.559,22.6,21.537,-0.31%,39159
+2024/7/5,22.74,22.74,22.5,22.555,21.494,-0.20%,59458
+2024/7/8,22.5,22.79,22.42,22.78,21.708,1.00%,33198
+2024/7/9,22.6,23.04,22.22,22.27,21.222,-2.24%,236288
+2024/7/10,21.67,22.725,21.31,21.47,20.46,-3.59%,81106
+2024/7/11,21.7,21.86,21.28,21.4,20.393,-0.33%,133506
+2024/7/12,21.36,21.36,21.14,21.18,20.184,-1.03%,120894
+2024/7/15,21.15,21.25,20.88,20.88,19.898,-1.42%,68041
+2024/7/16,20.72,20.72,20.415,20.47,19.507,-1.96%,73112
+2024/7/17,20.4,20.59,19.77,20.59,19.621,0.59%,93443
+2024/7/18,20.6,20.78,20.38,20.68,19.707,0.44%,124530
+2024/7/19,20.73,20.74,20.59,20.67,19.698,-0.05%,46420
+2024/7/22,20.62,20.68,20.47,20.51,19.545,-0.77%,39082
+2024/7/23,20.62,20.69,20.5,20.64,19.669,0.63%,61928
+2024/7/24,20.64,20.66,20.5,20.5,19.536,-0.68%,79728
+2024/7/25,20.485,20.51,20.34,20.34,19.383,-0.78%,39064
+2024/7/26,20.33,20.33,19.97,20.03,19.088,-1.52%,80354
+2024/7/29,19.9,19.97,19.75,19.75,18.821,-1.40%,126262
+2024/7/30,19.75,19.76,19.35,19.44,18.526,-1.57%,117662
+2024/7/31,19.26,20.29,18.98,20.21,19.259,3.96%,183051
+2024/8/1,20.103,20.83,20.103,20.83,19.85,3.07%,71712
+2024/8/2,20.9,21,20.33,20.33,19.374,-2.40%,34989
+2024/8/5,19.54,20.33,19.31,20.187,19.237,-0.70%,37695
+2024/8/6,20.17,20.57,19.96,20.43,19.469,1.20%,44376
+2024/8/7,20.55,20.74,20.45,20.58,19.612,0.73%,31092
+2024/8/8,20.42,20.485,20.07,20.22,19.269,-1.75%,25099
+2024/8/9,20.27,20.27,19.98,20.18,19.231,-0.20%,40012
+2024/8/12,20.17,20.17,19.83,19.96,19.021,-1.09%,35396
+2024/8/13,20,20.09,19.9,20.04,19.097,0.40%,123242
+2024/8/14,19.96,19.97,19.82,19.92,18.983,-0.60%,26611
+2024/8/15,19.9,19.915,19.575,19.59,18.669,-1.66%,45691
+2024/8/16,19.58,19.72,19.55,19.56,18.64,-0.15%,16849
+2024/8/19,19.65,19.65,19.479,19.479,18.563,-0.41%,45870
+2024/8/20,19.51,19.51,19.382,19.415,18.502,-0.33%,20683
+2024/8/21,19.5,19.62,18.13,18.49,17.62,-4.76%,405483
+2024/8/22,18.84,19.455,18.73,19.33,18.421,4.54%,363673
+2024/8/23,19.47,19.47,19.02,19.4,18.487,0.36%,156585
+2024/8/26,19.47,19.95,19.445,19.92,18.983,2.68%,171276
+2024/8/27,19.94,20.49,19.88,20.37,19.412,2.26%,177138
+2024/8/28,20.43,20.49,20.34,20.45,19.488,0.39%,48822
+2024/8/29,20.77,20.77,20.41,20.61,19.641,0.78%,72920
+2024/8/30,20.53,20.91,20.53,20.88,19.898,1.31%,164398
+2024/9/3,20.86,21.28,20.86,21.095,20.103,1.03%,35560
+2024/9/4,21.02,21.099,20.72,20.87,19.888,-1.07%,52344
+2024/9/5,20.85,20.85,20.3,20.55,19.583,-1.53%,126671
+2024/9/6,20.354,20.445,20.175,20.27,19.317,-1.36%,12469
+2024/9/9,20.36,20.8,20.36,20.795,19.817,2.59%,57145
+2024/9/10,20.97,20.97,20.426,20.426,19.465,-1.77%,15666
+2024/9/11,20.53,20.57,20.21,20.52,19.555,0.46%,41904
+2024/9/12,20.52,20.99,20.4,20.94,19.955,2.05%,26918
+2024/9/13,20.86,21.29,20.795,21.28,20.279,1.62%,37464
+2024/9/16,21.31,21.41,21.01,21.15,20.155,-0.61%,38798
+2024/9/17,21.16,21.258,21.08,21.258,20.258,0.51%,10887
+2024/9/18,21.36,21.39,21.155,21.18,20.184,-0.37%,12021
+2024/9/19,21.28,21.35,21.12,21.35,20.346,0.80%,32824
+2024/9/20,21.265,21.37,21.197,21.34,20.336,-0.05%,26083
+2024/9/23,21.39,21.53,21.31,21.48,20.47,0.66%,27121
+2024/9/24,21.384,21.384,21.2,21.22,20.222,-1.21%,12258
+2024/9/25,21.1,21.25,20.96,21.1,20.107,-0.57%,30264
+2024/9/26,21.03,21.09,20.943,21.08,20.088,-0.09%,8131
+2024/9/27,21.09,21.5,21.09,21.49,20.479,1.94%,116716
+2024/9/30,21.64,21.71,21.481,21.56,20.546,0.33%,3622
+2024/10/1,21.59,21.59,21.36,21.45,20.441,-0.51%,25528
+2024/10/2,21.53,21.815,21.45,21.815,20.789,1.70%,122783
+2024/10/3,22.01,22.236,21.854,21.875,20.846,0.28%,67655
+2024/10/4,22.03,22.16,21.91,22.09,21.051,0.98%,23552
+2024/10/7,22.2,22.36,22.06,22.115,21.075,0.11%,35266
+2024/10/8,22.23,22.5,22.2,22.39,21.337,1.24%,28030
+2024/10/9,22.45,22.45,21.97,22.09,21.051,-1.34%,127867
+2024/10/10,21.95,21.985,21.71,21.83,20.803,-1.18%,32609
+2024/10/11,21.96,22.11,21.915,22.11,21.07,1.28%,18587
+2024/10/14,22.01,22.41,22.01,22.27,21.222,0.72%,27868
+2024/10/15,22.47,22.999,22.289,22.936,21.857,2.99%,117277
+2024/10/16,23.2,23.39,23.11,23.14,22.052,0.89%,117674
+2024/10/17,23.03,23.138,22.66,22.92,21.842,-0.95%,78450
+2024/10/18,22.88,23.32,22.75,23.28,22.185,1.57%,18792
+2024/10/21,23.28,23.319,23.06,23.06,21.975,-0.95%,34354
+2024/10/22,23.02,23.049,22.4,22.41,21.356,-2.82%,28487
+2024/10/23,22.29,22.38,22.11,22.21,21.165,-0.89%,13437
+2024/10/24,22.35,22.35,21.9,21.9,20.87,-1.40%,6149
+2024/10/25,21.85,22.219,21.85,22.11,21.07,0.96%,28430
+2024/10/28,22.26,22.38,22.04,22.166,21.123,0.25%,20657
+2024/10/29,22.21,22.25,22.02,22.1,21.06,-0.30%,33566
+2024/10/30,22.25,22.47,22.1,22.47,21.413,1.67%,69905
+2024/10/31,22.5,22.74,22.38,22.7,21.632,1.02%,36705
+2024/11/1,22.886,22.886,22.61,22.73,21.661,0.13%,24035
+2024/11/4,22.88,22.88,22.374,22.38,21.327,-1.54%,21613
+2024/11/5,22.3,22.34,22.12,22.25,21.203,-0.58%,33083
+2024/11/6,22.7,22.75,22.52,22.74,21.67,2.20%,33870
+2024/11/7,22.89,23.16,22.78,23.03,21.947,1.28%,69020
+2024/11/8,23.02,23.17,23.005,23.17,22.08,0.61%,14884
+2024/11/11,23,23.23,22.981,23.153,22.063,-0.07%,49361
+2024/11/12,23.11,23.2,22.19,22.25,21.203,-3.90%,81183
+2024/11/13,21.92,22.18,21.835,22,20.965,-1.12%,29948
+2024/11/14,21.5,21.69,20.61,20.78,19.803,-5.55%,106530
+2024/11/15,20.76,20.875,20.31,20.462,19.5,-1.53%,38348
+2024/11/18,20.53,20.74,20.32,20.56,19.593,0.48%,37066
+2024/11/19,20.3,20.48,20.26,20.46,19.498,-0.49%,44602
+2024/11/20,20.19,20.2,19.87,19.95,19.012,-2.49%,31478
+2024/11/21,20.02,20.02,19.71,19.91,18.973,-0.20%,96839
+2024/11/22,19.86,20.17,19.64,20.16,19.212,1.26%,20439
+2024/11/25,20.19,20.23,20,20.105,19.159,-0.27%,88936
+2024/11/26,20.37,20.57,20.27,20.41,19.45,1.52%,48118
+2024/11/27,20.25,20.36,19.69,20.25,19.297,-0.78%,69946
+2024/11/29,20.41,20.72,20.41,20.546,19.58,1.46%,12466
+2024/12/2,20.5,20.61,20.24,20.485,19.521,-0.30%,63268
+2024/12/3,20.538,20.65,20.27,20.3,19.345,-0.90%,44646
+2024/12/4,19.82,19.905,19.16,19.63,18.707,-3.30%,4972743
+2024/12/5,19.63,19.69,19.002,19.13,18.23,-2.55%,95224
+2024/12/6,19,19.97,19,19.96,19.021,4.34%,86991
+2024/12/9,19.96,20.2,19.639,19.87,18.935,-0.45%,15348
+2024/12/10,19.87,20.14,19.685,19.967,19.028,0.49%,77327
+2024/12/11,20,20,19.8,19.8,18.869,-0.84%,33213
+2024/12/12,19.8,20.58,19.8,20.58,19.612,3.94%,126301
+2024/12/13,20.525,20.75,20.2,20.31,19.355,-1.31%,72018
+2024/12/16,20.5,20.52,20.24,20.4,19.44,0.44%,24391
+2024/12/17,19.87,19.87,19.43,19.69,19.69,-3.48%,23153
+2024/12/18,19.55,19.66,19.24,19.36,19.36,-1.68%,50797
+2024/12/19,19.45,19.6,19.188,19.39,19.39,0.15%,13272
+2024/12/20,19.47,19.51,19.31,19.43,19.43,0.21%,96670
+2024/12/23,19.384,19.386,19.252,19.38,19.38,-0.26%,60777
+2024/12/24,19.32,19.367,19.272,19.29,19.29,-0.46%,52815
+2024/12/26,19.35,19.541,19.311,19.34,19.34,0.26%,52361
+2024/12/27,19.53,19.54,19.255,19.39,19.39,0.26%,116703
+2024/12/30,19.4,19.6,19.35,19.48,19.48,0.46%,43641
+2024/12/31,19.5,19.75,19.46,19.62,19.62,0.72%,130951
+2025/1/2,19.45,19.74,19.43,19.6,19.6,-0.10%,12593
+2025/1/3,19.72,19.78,19.53,19.78,19.78,0.92%,19821
+2025/1/6,19.82,19.99,19.435,19.89,19.89,0.56%,31743
+2025/1/7,19.91,19.929,19.41,19.49,19.49,-2.01%,20437
+2025/1/8,19.33,19.33,18.733,18.9,18.9,-3.03%,16464
+2025/1/10,18.86,18.889,18.66,18.7,18.7,-1.06%,56816
+2025/1/13,18.7,19.038,18.7,19.026,19.026,1.74%,9790
+2025/1/14,18.82,18.95,17.38,17.38,17.38,-8.65%,76494
+2025/1/15,16.96,17.66,16.81,17.31,17.31,-0.40%,149223
+2025/1/16,17.31,17.9,17.31,17.55,17.55,1.39%,38498
+2025/1/17,17.55,17.78,17.4,17.45,17.45,-0.57%,13072
+2025/1/21,17.36,17.36,16.723,17.06,17.06,-2.23%,78458
+2025/1/22,16.8,17.16,16.69,17.12,17.12,0.35%,108054
+2025/1/23,16.89,17.19,16.845,16.88,16.88,-1.40%,20406
+2025/1/24,16.79,16.93,16.66,16.85,16.85,-0.18%,39894
+2025/1/27,16.69,16.84,16.4,16.43,16.43,-2.49%,48364
+2025/1/28,16.25,16.78,16.15,16.6,16.6,1.03%,95823
+2025/1/29,16.55,16.98,16.49,16.84,16.84,1.45%,34973
+2025/1/30,16.93,17.097,16.67,16.75,16.75,-0.53%,76758
+2025/1/31,16.76,16.86,16.58,16.86,16.86,0.66%,77974
+2025/2/3,16.51,16.95,16.51,16.55,16.55,-1.84%,31640
+2025/2/4,16.68,16.76,16.55,16.57,16.57,0.12%,7712
+2025/2/5,16.63,16.71,16.381,16.478,16.478,-0.56%,90687
+2025/2/6,16.34,16.37,16.25,16.34,16.34,-0.84%,104438
+2025/2/7,16.26,16.26,16.07,16.24,16.24,-0.61%,37332
+2025/2/10,16.15,16.21,16.02,16.1,16.1,-0.86%,36350
+2025/2/11,16,16.38,15.99,16.38,16.38,1.74%,236280
+2025/2/12,16.6,16.6,16.34,16.42,16.42,0.24%,43968
+2025/2/13,16.4,16.62,16.361,16.58,16.58,0.97%,82106
+2025/2/14,16.685,17.026,16.63,17.02,17.02,2.65%,65801
+2025/2/18,17,17,16.62,16.695,16.695,-1.91%,48851
+2025/2/19,16.39,16.48,16.314,16.48,16.48,-1.29%,26589
+2025/2/20,16.31,16.74,16.31,16.74,16.74,1.58%,113607
+2025/2/21,16.86,17.08,16.8,17.04,17.04,1.79%,41614
+2025/2/24,17.12,17.157,17.02,17.1,17.1,0.35%,55806
+2025/2/25,17.08,17.16,16.94,17.157,17.157,0.33%,21737
+2025/2/26,17.02,17.506,16.96,17.39,17.39,1.36%,42956
+2025/2/27,17.36,17.78,17.14,17.49,17.49,0.58%,93230
+2025/2/28,17.49,17.49,17.29,17.34,17.34,-0.86%,25436
+2025/3/3,17.6,17.6,17.14,17.4,17.4,0.35%,133460
+2025/3/4,17.33,17.5,17.221,17.41,17.41,0.06%,42935
+2025/3/5,17.4,17.71,17.37,17.65,17.65,1.38%,18800
+2025/3/6,17.75,17.86,17.685,17.86,17.86,1.19%,34680
+2025/3/7,17.9,17.97,17.805,17.87,17.87,0.06%,26679
+2025/3/10,17.88,17.88,17.19,17.33,17.33,-3.02%,18345
+2025/3/11,16.94,17.2,16.885,16.949,16.949,-2.20%,18594
+2025/3/12,16.74,16.97,16.74,16.89,16.89,-0.35%,26276
+2025/3/13,16.26,16.4,16,16.21,16.21,-4.03%,150466
+2025/3/14,16.44,16.44,16.12,16.25,16.25,0.25%,75068
+2025/3/17,16.26,16.42,16.19,16.38,16.38,0.80%,70339
+2025/3/18,16.38,16.939,16.38,16.88,16.88,3.05%,29718
+2025/3/19,16.78,16.8,16.48,16.62,16.62,-1.54%,29876
+2025/3/20,16.72,16.72,16.5,16.575,16.575,-0.27%,16467
+2025/3/21,16.58,16.69,16.54,16.638,16.638,0.38%,12028
+2025/3/24,16.6,17.269,16.55,17.25,17.25,3.68%,28594
+2025/3/25,17.31,17.31,17.06,17.125,17.125,-0.72%,18043
+2025/3/26,16.98,17.018,16.73,16.74,16.74,-2.25%,18598
+2025/3/27,16.83,16.84,16.647,16.655,16.655,-0.51%,30952
+2025/3/28,16.825,16.844,16.705,16.82,16.82,0.99%,8911
+2025/3/31,16.79,16.88,16.62,16.64,16.64,-1.07%,59967
+2025/4/1,16.56,16.61,16.51,16.61,16.61,-0.18%,3617
+2025/4/2,16.54,16.57,16.31,16.37,16.37,-1.44%,22065
+2025/4/3,16.32,16.35,16.211,16.32,16.32,-0.31%,24753
+2025/4/4,16.02,16.1,15.77,16.01,16.01,-1.90%,116768
+2025/4/7,16.23,16.24,16.03,16.15,16.15,0.87%,30491
+2025/4/8,16.43,16.52,15.991,16.22,16.22,0.43%,42533
+2025/4/9,13.65,14.92,13.611,14.66,14.66,-9.62%,264354
+2025/4/10,14.5,14.77,14.37,14.66,14.66,0.00%,40193
+2025/4/11,14.63,14.72,14.391,14.45,14.45,-1.43%,52921
+2025/4/14,14.47,14.539,14.41,14.428,14.428,-0.15%,22399
+2025/4/15,14.86,15.31,14.701,15.07,15.07,4.45%,84745

PanelTS/ETF/KEUA.csv

@@ -0,0 +1,886 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/10/6,25,25.003,23.313,23.76,20.545,-7.09%,31779
+2021/10/7,23.827,23.993,23.333,23.87,20.64,0.46%,9324
+2021/10/8,23.537,23.54,22.8,22.882,19.785,-4.14%,5913
+2021/10/11,23.333,23.333,23.232,23.232,20.088,1.53%,3684
+2021/10/12,23.175,23.337,23.175,23.222,20.079,-0.04%,8400
+2021/10/13,23.173,23.237,22.97,23.237,20.092,0.06%,15885
+2021/10/14,24.127,24.343,24.093,24.288,21.002,4.52%,5382
+2021/10/15,24.17,24.17,22.933,23.028,19.911,-5.19%,21369
+2021/10/18,23.163,23.163,22.554,22.554,19.502,-2.06%,7548
+2021/10/19,21.933,21.947,21.667,21.842,18.886,-3.16%,7839
+2021/10/20,22.333,22.913,22.333,22.83,19.741,4.52%,11460
+2021/10/21,23.025,23.067,22.84,22.84,19.749,0.04%,3636
+2021/10/22,23.493,23.493,23.483,23.483,20.306,2.82%,3186
+2021/10/25,23.117,23.433,23.117,23.387,20.222,-0.41%,8601
+2021/10/26,23.625,23.633,23.422,23.545,20.359,0.68%,8724
+2021/10/27,23.52,23.667,23.333,23.565,20.376,0.08%,8760
+2021/10/28,23.12,23.367,22.833,23.25,20.104,-1.34%,9621
+2021/10/29,23.3,23.3,22.942,22.942,19.837,-1.32%,6432
+2021/11/1,23.167,23.167,22.293,22.293,19.277,-2.83%,9126
+2021/11/2,23.57,23.57,23.317,23.39,20.225,4.92%,5619
+2021/11/3,23.63,23.63,23.466,23.466,20.291,0.32%,20304
+2021/11/4,23.677,23.858,23.21,23.325,20.169,-0.60%,9066
+2021/11/5,23.283,23.298,23,23.298,20.146,-0.12%,2658
+2021/11/8,23.672,23.9,23.48,23.897,20.663,2.57%,7179
+2021/11/9,24.01,24.01,23.767,23.767,20.551,-0.54%,1683
+2021/11/10,24.44,24.56,24.222,24.447,21.139,2.86%,5904
+2021/11/11,24.483,24.82,24.483,24.697,21.355,1.02%,4524
+2021/11/12,24.7,24.7,24.453,24.538,21.218,-0.64%,5982
+2021/11/15,25.033,25.863,25.033,25.762,22.276,4.99%,6225
+2021/11/16,25.667,26.033,25.667,25.916,22.409,0.60%,10071
+2021/11/17,26.107,26.107,25.417,25.618,22.151,-1.15%,6069
+2021/11/18,25.957,26.633,25.957,26.522,22.933,3.53%,9624
+2021/11/19,26.74,26.867,26.722,26.777,23.153,0.96%,5829
+2021/11/22,26.967,26.967,26.538,26.538,22.947,-0.89%,5475
+2021/11/23,26.667,26.667,26.468,26.468,22.887,-0.26%,2226
+2021/11/24,27.687,27.767,27.54,27.681,23.935,4.58%,12663
+2021/11/26,28.023,28.223,27.697,27.995,24.207,1.13%,43770
+2021/11/29,28.553,28.553,28.141,28.141,24.333,0.52%,14412
+2021/11/30,29.033,29.057,28.667,28.978,25.057,2.97%,5523
+2021/12/1,29.627,29.627,28.95,28.95,25.033,-0.10%,23490
+2021/12/2,30.757,30.83,30.4,30.705,26.55,6.06%,30645
+2021/12/3,30.187,30.323,29.743,30.096,26.023,-1.98%,13383
+2021/12/6,31.328,31.507,31.328,31.386,27.139,4.29%,4953
+2021/12/7,32.007,32.63,31.768,32.571,28.164,3.78%,37740
+2021/12/8,34.56,34.907,34.073,34.674,29.982,6.46%,47472
+2021/12/9,32.72,32.72,30.73,30.94,26.753,-10.77%,135894
+2021/12/10,31.783,32.377,31.669,32.325,27.951,4.48%,43575
+2021/12/13,32.47,32.54,31.31,31.43,27.177,-2.77%,23828
+2021/12/14,31.06,31.06,30.37,30.788,26.622,-2.04%,24190
+2021/12/15,30.46,31.18,30.46,31.16,26.944,1.21%,37298
+2021/12/16,31.1,32.86,31.1,32.83,28.388,5.36%,13436
+2021/12/17,29.7,29.8,28.07,28.26,24.436,-13.92%,31139
+2021/12/20,30.14,31.5,29.77,31.5,27.237,11.46%,41040
+2021/12/21,31,31.425,30.3,30.41,26.295,-3.46%,26453
+2021/12/22,29.36,29.926,29.19,29.92,25.871,-1.61%,9628
+2021/12/23,29.02,29.2,28.53,28.74,24.851,-3.94%,23589
+2021/12/27,29.32,29.77,29.31,29.73,25.707,3.44%,17663
+2021/12/28,30.14,30.658,30.14,30.375,26.265,2.17%,7069
+2021/12/29,31,31.19,30.51,31.021,26.823,2.13%,19746
+2021/12/30,30.9,31.03,30.69,30.805,26.637,-0.70%,6170
+2021/12/31,31.23,31.52,31.03,31.204,26.982,1.30%,13105
+2022/1/3,31.86,32.59,31.51,32.412,28.026,3.87%,25273
+2022/1/4,33,33.53,32.82,33.39,28.872,3.02%,26326
+2022/1/5,33.16,34.11,33.16,33.838,29.259,1.34%,29888
+2022/1/6,33.6,33.6,32.86,33.35,28.837,-1.44%,6443
+2022/1/7,33.53,33.53,32.75,32.95,28.491,-1.20%,7286
+2022/1/10,32.08,32.08,30.82,31.49,27.229,-4.43%,83472
+2022/1/11,31.661,31.98,31.12,31.78,27.48,0.92%,27374
+2022/1/12,31.58,31.63,30.75,31.26,27.03,-1.64%,17795
+2022/1/13,31.15,31.78,30.75,31.515,27.251,0.82%,19189
+2022/1/14,32.14,32.27,31.75,32.26,27.895,2.36%,28922
+2022/1/18,31.75,32.18,31.52,32.11,27.765,-0.46%,61280
+2022/1/19,31.52,31.7,31.01,31.5,27.237,-1.90%,23253
+2022/1/20,32,33.26,32,32.94,28.483,4.57%,31301
+2022/1/21,32.63,32.8,32.01,32.606,28.193,-1.01%,62121
+2022/1/24,32.46,32.59,32.03,32.5,28.102,-0.33%,34841
+2022/1/25,33.36,33.85,33.27,33.76,29.192,3.88%,44256
+2022/1/26,34.35,34.57,33.69,34,29.399,0.71%,67446
+2022/1/27,33.89,34.297,33.68,34.05,29.442,0.15%,62605
+2022/1/28,34.25,34.25,33.545,33.65,29.097,-1.17%,27976
+2022/1/31,34,34.54,33.82,34.54,29.866,2.64%,43497
+2022/2/1,34.05,34.71,33.8,34.434,29.774,-0.31%,46459
+2022/2/2,36.18,36.63,35.78,36.5,31.561,6.00%,37972
+2022/2/3,36.44,37.07,35.9,36.85,31.864,0.96%,92682
+2022/2/4,37.69,37.693,37.315,37.67,32.573,2.23%,72002
+2022/2/7,37.5,37.5,37.11,37.3,32.253,-0.98%,50959
+2022/2/8,37.54,38.08,37.02,37.21,32.175,-0.24%,75261
+2022/2/9,36.88,36.88,35.01,35.77,30.93,-3.87%,145249
+2022/2/10,34.89,35.7,34.76,35.43,30.636,-0.95%,59246
+2022/2/11,35.82,36.3,35.625,36.201,31.302,2.18%,58298
+2022/2/14,35.19,35.5,34.9,35.32,30.541,-2.43%,46403
+2022/2/15,35.16,35.37,34.641,34.91,30.186,-1.16%,96354
+2022/2/16,34.71,34.74,34.32,34.56,29.883,-1.00%,17207
+2022/2/17,33.21,33.39,32.83,33.01,28.543,-4.48%,92163
+2022/2/18,34.22,34.467,33.955,34.39,29.736,4.18%,14822
+2022/2/22,34.4,34.745,34.27,34.5,29.832,0.32%,30534
+2022/2/23,36.76,36.76,35.94,36.5,31.561,5.80%,63646
+2022/2/24,33.06,33.71,32.64,33.13,28.647,-9.23%,81794
+2022/2/25,34.03,34.03,33.45,33.53,28.993,1.21%,52248
+2022/2/28,32.43,32.43,31.01,31.21,26.987,-6.92%,78920
+2022/3/1,28.64,28.73,25.04,26.12,22.586,-16.31%,175265
+2022/3/2,26.15,26.96,25,25.89,22.387,-0.88%,70689
+2022/3/3,25.41,25.41,24.62,24.9,21.531,-3.82%,32307
+2022/3/4,24.78,24.78,23.8,24.72,21.375,-0.72%,153831
+2022/3/7,21.49,21.92,21.01,21.29,18.409,-13.88%,119599
+2022/3/8,24.18,25.65,24,25.23,21.816,18.51%,55705
+2022/3/9,26.71,27.7,26.05,27.35,23.649,8.40%,36699
+2022/3/10,28.51,28.74,27.82,28.05,24.254,2.56%,22572
+2022/3/11,28.88,28.88,28.5,28.7,24.816,2.32%,22439
+2022/3/14,29.6,29.83,28.76,29.09,25.154,1.36%,27028
+2022/3/15,29.95,29.95,28.11,29.45,25.465,1.24%,13400
+2022/3/16,29.25,29.83,28.144,29.83,25.793,1.29%,13962
+2022/3/17,29.67,30.364,29.67,30.32,26.217,1.64%,13207
+2022/3/18,30.09,30.09,29.31,29.652,25.64,-2.20%,9948
+2022/3/21,29.4,29.76,29.395,29.72,25.698,0.23%,8915
+2022/3/22,30.2,30.49,30.01,30.01,25.949,0.98%,7046
+2022/3/23,30.09,30.09,28.45,28.76,24.868,-4.17%,15981
+2022/3/24,29,29.6,28.59,29.6,25.595,2.92%,7651
+2022/3/25,29.11,29.457,28.96,29.17,25.223,-1.45%,4733
+2022/3/28,30.115,30.22,29.9,30.068,26,3.08%,3414
+2022/3/29,30.73,31.12,30.65,30.66,26.511,1.97%,22958
+2022/3/30,29.69,29.81,29.49,29.61,25.603,-3.42%,4579
+2022/3/31,29.24,29.5,28.487,28.88,24.972,-2.47%,11104
+2022/4/1,29.58,29.58,29.2,29.2,25.249,1.11%,7017
+2022/4/4,29.32,29.641,28.51,29.31,25.344,0.38%,11356
+2022/4/5,28.89,29.365,28.89,29.031,25.103,-0.95%,10934
+2022/4/6,28.9,28.9,28.572,28.66,24.782,-1.28%,3732
+2022/4/7,29.47,29.806,29.47,29.666,25.652,3.51%,21600
+2022/4/8,29.53,29.9,29.53,29.65,25.638,-0.05%,12314
+2022/4/11,29.12,29.12,28.8,28.93,25.015,-2.43%,8031
+2022/4/12,29.14,29.45,29.04,29.06,25.128,0.45%,7134
+2022/4/13,28.81,28.97,28.55,28.97,25.05,-0.31%,23224
+2022/4/14,29.43,29.65,29.35,29.5,25.508,1.83%,6864
+2022/4/18,29.6,29.74,29.34,29.34,25.37,-0.54%,9220
+2022/4/19,29.46,29.8,29.39,29.515,25.521,0.60%,10123
+2022/4/20,31.69,32.57,31.66,31.96,27.635,8.28%,30318
+2022/4/21,32.5,32.5,31.841,31.844,27.535,-0.36%,6377
+2022/4/22,32.76,33.006,32.435,32.709,28.283,2.72%,20727
+2022/4/25,30.59,31.03,30.228,30.636,26.491,-6.34%,20045
+2022/4/26,31.33,31.33,29.83,29.879,25.836,-2.47%,9305
+2022/4/27,29.43,29.69,29.35,29.52,25.525,-1.20%,9972
+2022/4/28,29.89,30.65,29.51,30.404,26.29,2.99%,19621
+2022/4/29,30.72,31.155,30.41,30.42,26.304,0.05%,4339
+2022/5/2,30.03,30.378,30.02,30.26,26.165,-0.53%,8765
+2022/5/3,32,32.45,31.92,32.24,27.877,6.54%,19844
+2022/5/4,32.1,32.23,31.65,32.172,27.819,-0.21%,37717
+2022/5/5,33,33,32.171,32.26,27.895,0.27%,35568
+2022/5/6,33.09,33.55,33.09,33.398,28.879,3.53%,16150
+2022/5/9,32.51,32.51,31.42,31.42,27.168,-5.92%,14624
+2022/5/10,32.1,32.39,31.58,31.806,27.502,1.23%,5176
+2022/5/11,31.74,33.02,31.685,32.361,27.982,1.74%,9847
+2022/5/12,31.49,32.15,31.4,32.072,27.732,-0.89%,20867
+2022/5/13,32.1,32.12,31.74,31.74,27.445,-1.04%,9687
+2022/5/16,32.04,32.94,32.04,32.865,28.418,3.54%,8356
+2022/5/17,33.2,33.66,32.04,32.95,28.491,0.26%,43127
+2022/5/18,30.26,30.9,30.04,30.652,26.504,-6.97%,63285
+2022/5/19,29.64,30.28,29.56,30.207,26.12,-1.45%,12983
+2022/5/20,29.842,29.86,29.021,29.1,25.162,-3.66%,23761
+2022/5/23,28.46,28.7,28.29,28.38,24.54,-2.47%,5051
+2022/5/24,29.52,29.997,29.27,29.616,25.608,4.36%,10457
+2022/5/25,29.59,29.77,29.59,29.77,25.742,0.52%,2080
+2022/5/26,30.42,31.201,30.42,31.201,26.979,4.81%,5713
+2022/5/27,31.19,31.24,30.67,30.69,26.537,-1.64%,16310
+2022/5/31,30.61,30.9,30.6,30.68,26.528,-0.03%,18047
+2022/6/1,31,31.77,30.91,31.455,27.199,2.53%,22235
+2022/6/2,31.37,31.575,31.37,31.575,27.302,0.38%,1352
+2022/6/3,31.71,31.95,31.71,31.95,27.627,1.19%,5952
+2022/6/6,30.15,30.252,29.84,30.01,25.949,-6.07%,6827
+2022/6/7,29.79,29.98,29.53,29.59,25.586,-1.40%,3009
+2022/6/8,29.48,29.48,29.2,29.327,25.359,-0.89%,1240
+2022/6/9,29.95,29.95,29.4,29.4,25.422,0.25%,3050
+2022/6/10,29.48,30,29.48,29.934,25.884,1.82%,19885
+2022/6/13,29.495,29.69,29.27,29.395,25.417,-1.80%,2187
+2022/6/14,30.09,30.23,30.05,30.186,26.102,2.69%,25236
+2022/6/15,30.45,31.216,30.45,31.12,26.909,3.09%,19832
+2022/6/16,29.91,30.157,29.76,30.157,26.077,-3.09%,4004
+2022/6/17,29.9,30.02,29.45,29.582,25.579,-1.91%,38119
+2022/6/21,30.58,30.75,30.48,30.55,26.416,3.27%,2058
+2022/6/22,30,30,29.54,29.6,25.595,-3.11%,3318
+2022/6/23,30.04,30.38,30.04,30.356,26.248,2.55%,25694
+2022/6/24,30.25,30.4,30.25,30.399,26.285,0.14%,4376
+2022/6/27,30.63,30.799,30.44,30.63,26.485,0.76%,2406
+2022/6/28,31.205,31.79,31,31.705,27.415,3.51%,10582
+2022/6/29,31.73,31.98,31.73,31.871,27.558,0.52%,7835
+2022/6/30,31.99,32.4,31.99,32.37,27.99,1.57%,10583
+2022/7/1,30.87,31.265,30.87,31.265,27.035,-3.41%,2730
+2022/7/5,29.69,29.99,29.54,29.842,25.803,-4.55%,5903
+2022/7/6,29.8,30.36,29.67,30.097,26.024,0.85%,3143
+2022/7/7,30.19,30.7,30.19,30.229,26.138,0.44%,3991
+2022/7/8,29.794,29.794,29.52,29.568,25.567,-2.19%,1001
+2022/7/11,29.84,30.192,29.84,29.85,25.811,0.95%,11409
+2022/7/12,30.5,30.666,30.4,30.666,26.516,2.73%,3478
+2022/7/13,30.22,30.22,29.769,29.834,25.797,-2.71%,3045
+2022/7/14,29.74,29.99,29.52,29.95,25.897,0.39%,6935
+2022/7/15,30.22,30.4,30.21,30.28,26.183,1.10%,6342
+2022/7/18,30.75,30.75,30.206,30.206,26.119,-0.24%,4452
+2022/7/19,29.95,29.95,29.881,29.881,25.838,-1.08%,552
+2022/7/20,29.04,29.04,27.97,28.01,24.22,-6.26%,9552
+2022/7/21,27.64,27.978,27.64,27.978,24.192,-0.11%,2365
+2022/7/22,27.31,27.31,27.234,27.234,23.548,-2.66%,414
+2022/7/25,27.68,27.722,27.431,27.431,23.719,0.72%,3490
+2022/7/26,27.38,27.54,27.276,27.276,23.585,-0.57%,2323
+2022/7/27,27.14,27.44,26.8,27.432,23.72,0.57%,2501
+2022/7/28,28.06,28.54,28.02,28.276,24.45,3.08%,10284
+2022/7/29,27.6,28.24,27.6,28.186,24.372,-0.32%,2963
+2022/8/1,28.7,29.02,28.7,28.895,24.985,2.52%,2341
+2022/8/2,29.25,29.353,29.2,29.298,25.334,1.39%,2737
+2022/8/3,29.97,29.97,29.7,29.89,25.845,2.02%,3186
+2022/8/4,30,30.38,30,30.289,26.19,1.33%,2234
+2022/8/5,30.06,30.405,30.06,30.405,26.291,0.38%,1381
+2022/8/8,30.235,30.235,30.02,30.124,26.047,-0.92%,2505
+2022/8/9,30.54,30.79,30.41,30.51,26.381,1.28%,7417
+2022/8/10,30.88,31.11,30.8,31.004,26.809,1.62%,3919
+2022/8/11,31.89,31.89,31.42,31.477,27.217,1.53%,3906
+2022/8/12,31.8,32.17,31.8,32.16,27.808,2.17%,3869
+2022/8/15,31.94,32.4,31.94,32.265,27.899,0.33%,2595
+2022/8/16,32.77,33.24,32.77,33.075,28.599,2.51%,6454
+2022/8/17,33.84,34.75,33.84,34.6,29.918,4.61%,25126
+2022/8/18,34.3,34.36,34.07,34.173,29.549,-1.23%,1460
+2022/8/19,34.5,34.89,34.5,34.689,29.995,1.51%,11114
+2022/8/22,32.47,32.54,32.02,32.31,27.938,-6.86%,12444
+2022/8/23,31.535,31.76,31.39,31.578,27.305,-2.27%,4740
+2022/8/24,31,31.55,30.91,31.519,27.254,-0.19%,2795
+2022/8/25,30.96,31.57,30.92,31.206,26.983,-0.99%,4087
+2022/8/26,31.62,31.82,31.62,31.661,27.377,1.46%,3235
+2022/8/29,30.62,30.999,30.19,30.377,26.266,-4.06%,28226
+2022/8/30,29.02,29.02,28.149,28.682,24.801,-5.58%,7478
+2022/8/31,28.319,28.578,28.16,28.578,24.711,-0.36%,1499
+2022/9/1,27.88,28.56,27.5,28.433,24.585,-0.51%,10190
+2022/9/2,27.63,27.69,27.08,27.258,23.569,-4.13%,5574
+2022/9/6,24.59,24.59,24.15,24.24,20.96,-11.07%,38267
+2022/9/7,24.13,24.43,24.13,24.397,21.096,0.65%,8693
+2022/9/8,23.82,23.82,23.291,23.583,20.392,-3.34%,33832
+2022/9/9,23.435,23.58,23.2,23.319,20.164,-1.12%,9098
+2022/9/12,24.66,25.88,24.66,25.634,22.165,9.93%,12749
+2022/9/13,24.83,24.86,24.5,24.6,21.271,-4.03%,13396
+2022/9/14,25.54,25.59,25.03,25.234,21.819,2.58%,9768
+2022/9/15,25.24,25.376,25.18,25.376,21.943,0.56%,1316
+2022/9/16,25.41,25.82,25.41,25.69,22.213,1.24%,7130
+2022/9/19,24.885,24.885,24.68,24.691,21.35,-3.89%,1323
+2022/9/20,24.73,25.007,24.73,24.885,21.518,0.79%,9548
+2022/9/21,24.42,24.42,24,24.147,20.88,-2.97%,8191
+2022/9/22,24.27,24.42,24.16,24.245,20.964,0.41%,10157
+2022/9/23,22.91,22.91,22.52,22.587,19.53,-6.84%,5386
+2022/9/26,22.57,24.35,22.38,23.678,20.474,4.83%,6997
+2022/9/27,23.02,23.026,23.005,23.026,19.91,-2.75%,927
+2022/9/28,22,22.42,21.88,22.338,19.315,-2.99%,3170
+2022/9/29,22.28,22.81,22.28,22.747,19.669,1.83%,1992
+2022/9/30,22.83,23.29,22.82,22.83,19.741,0.36%,627
+2022/10/3,22.3,22.97,22.09,22.9,19.801,0.31%,1749
+2022/10/4,23.58,23.58,23.15,23.25,20.104,1.53%,6021
+2022/10/5,23.21,23.25,23.11,23.25,20.104,0.00%,1983
+2022/10/6,23.431,23.98,23.431,23.841,20.615,2.54%,1849
+2022/10/7,23.78,24.47,23.575,23.605,20.411,-0.99%,11078
+2022/10/10,22.73,22.9,22.54,22.869,19.775,-3.12%,7523
+2022/10/11,22.66,22.89,22.6,22.633,19.57,-1.03%,1624
+2022/10/12,22.5,22.609,22.44,22.609,19.55,-0.11%,1915
+2022/10/13,23.78,23.78,23.704,23.704,20.496,4.84%,1067
+2022/10/14,23.265,23.35,23.265,23.265,20.117,-1.85%,669
+2022/10/17,23.21,23.347,23.21,23.347,20.188,0.35%,680
+2022/10/18,23.41,23.44,23.41,23.44,20.268,0.40%,2112
+2022/10/19,23.33,23.33,23.125,23.153,20.02,-1.22%,3509
+2022/10/20,22.99,23.213,22.871,22.871,19.776,-1.22%,1849
+2022/10/21,23.33,23.99,23.33,23.99,20.744,4.89%,1012
+2022/10/24,24.45,25.2,24.45,25.141,21.739,4.80%,7016
+2022/10/25,26.98,27.27,26.88,26.944,23.298,7.17%,12542
+2022/10/26,27.46,27.46,26.67,26.793,23.167,-0.56%,7230
+2022/10/27,27.91,28.65,27.91,28.529,24.668,6.48%,15256
+2022/10/28,28.75,28.875,28.51,28.875,24.968,1.21%,11477
+2022/10/31,28.14,28.14,27.59,27.768,24.011,-3.83%,2944
+2022/11/1,26.555,26.95,26.35,26.797,23.171,-3.50%,1861
+2022/11/2,26.58,26.94,26.58,26.589,22.991,-0.78%,552
+2022/11/3,26.23,26.33,26.12,26.308,22.748,-1.06%,3552
+2022/11/4,27,27.19,26.66,26.972,23.322,2.52%,16420
+2022/11/7,27.19,27.654,27.18,27.629,23.89,2.44%,2716
+2022/11/8,27.14,27.267,27.04,27.267,23.577,-1.31%,847
+2022/11/9,26,26,25.75,25.795,22.304,-5.40%,2718
+2022/11/10,26.5,26.5,26.33,26.489,22.905,2.69%,2294
+2022/11/11,27.933,27.977,27.92,27.922,24.143,5.41%,3316
+2022/11/14,27.49,27.782,27.49,27.782,24.022,-0.50%,985
+2022/11/15,27.7,28.47,27.7,28.3,24.471,1.86%,1401
+2022/11/16,27.59,27.59,27.11,27.462,23.746,-2.96%,6067
+2022/11/17,26.75,26.91,26.58,26.823,23.193,-2.33%,3598
+2022/11/18,26.69,26.701,26.6,26.611,23.01,-0.79%,1751
+2022/11/21,27.19,27.265,27.106,27.106,23.438,1.86%,295
+2022/11/22,27.05,27.22,27.05,27.22,23.537,0.42%,3231
+2022/11/23,28.14,28.38,28.14,28.294,24.465,3.95%,1744
+2022/11/25,28.77,29.3,28.651,29.21,25.257,3.24%,17814
+2022/11/28,28.7,29.21,28.69,29.085,25.15,-0.43%,1251
+2022/11/29,29.841,29.91,29.841,29.896,25.85,2.79%,3681
+2022/11/30,31,31.611,30.875,31.611,27.334,5.74%,9101
+2022/12/1,32.35,32.35,30.805,30.88,26.701,-2.31%,779
+2022/12/2,32.26,32.583,31.785,32.583,28.174,5.51%,18695
+2022/12/5,33,33,32.43,32.501,28.103,-0.25%,5700
+2022/12/6,33.25,33.33,32.925,33.014,28.546,1.58%,93944
+2022/12/7,32.9,32.97,32.04,32.904,28.451,-0.33%,2514
+2022/12/8,33.16,33.45,33.04,33.39,28.872,1.48%,12321
+2022/12/9,32.81,33.179,32.801,33.04,28.569,-1.05%,17912
+2022/12/12,33.5,33.823,33.5,33.755,29.187,2.16%,4262
+2022/12/13,33.63,33.76,33.22,33.662,29.107,-0.28%,6869
+2022/12/14,32.62,32.99,32.62,32.963,28.502,-2.08%,4326
+2022/12/15,32.35,32.385,32.21,32.22,27.86,-2.25%,4422
+2022/12/16,31.9,31.9,31.615,31.626,27.346,-1.84%,2856
+2022/12/19,31.91,31.91,31.53,31.749,27.453,0.39%,7156
+2022/12/20,32.9,33.24,32.73,32.73,28.301,3.09%,5352
+2022/12/21,32.41,32.41,31.77,31.905,27.588,-2.52%,35323
+2022/12/22,32.63,32.63,32.29,32.465,28.072,1.76%,2758
+2022/12/23,32.49,32.5,32.31,32.5,28.102,0.11%,4161
+2022/12/27,32.1,32.42,31.8,32.253,27.888,-0.76%,162866
+2022/12/28,31.33,31.68,31.33,31.491,27.229,-2.36%,1299
+2022/12/29,31,31.2,30.81,31.128,26.916,-1.15%,68036
+2022/12/30,30.4,30.46,29.61,30.35,26.243,-2.50%,225930
+2023/1/3,30.47,30.53,30.27,30.463,26.341,0.37%,23415
+2023/1/4,29.44,29.44,28.18,28.5,24.643,-6.44%,402694
+2023/1/5,28.39,29,28.27,28.656,24.778,0.55%,187443
+2023/1/6,28.5,28.53,28.08,28.182,24.369,-1.65%,252866
+2023/1/9,29.14,30.02,29.14,29.98,25.923,6.38%,347716
+2023/1/10,29.66,29.66,29.46,29.633,25.623,-1.16%,3887
+2023/1/11,29.25,29.25,28.85,28.9,24.989,-2.47%,220108
+2023/1/12,29.3,29.87,29.3,29.74,25.716,2.91%,156137
+2023/1/13,29.17,29.65,28.94,29.591,25.587,-0.50%,28102
+2023/1/17,29.35,29.73,29.19,29.21,25.257,-1.29%,45758
+2023/1/18,30.45,31.01,30.45,30.88,26.701,5.72%,109904
+2023/1/19,31.27,31.27,30.98,31.212,26.989,1.08%,5241
+2023/1/20,31.36,31.67,31.33,31.649,27.367,1.40%,38630
+2023/1/23,31.51,31.76,31.34,31.47,27.212,-0.57%,16590
+2023/1/24,30.84,30.84,30.39,30.46,26.338,-3.21%,86288
+2023/1/25,30.9,31.8,30.9,31.8,27.497,4.40%,17605
+2023/1/26,33.09,33.49,32.85,33.481,28.95,5.29%,27184
+2023/1/27,33.55,33.74,33.08,33.26,28.759,-0.66%,68330
+2023/1/30,33.48,33.611,33.22,33.22,28.725,-0.12%,9422
+2023/1/31,34.04,34.8,34.04,34.6,29.918,4.15%,104268
+2023/2/1,35.37,36.38,35.37,36.19,31.293,4.60%,75406
+2023/2/2,35.15,35.17,34.29,35,30.264,-3.29%,85293
+2023/2/3,34.85,35.24,34.64,34.65,29.961,-1.00%,20707
+2023/2/6,33.95,34,33.25,33.395,28.876,-3.62%,161185
+2023/2/7,32.98,33.28,32.61,33.213,28.718,-0.54%,48452
+2023/2/8,33.05,33.15,32.74,32.95,28.492,-0.79%,24509
+2023/2/9,33.52,33.67,33.36,33.457,28.93,1.54%,13052
+2023/2/10,33.84,34.18,33.7,34.01,29.408,1.65%,54456
+2023/2/13,33.8,33.8,33.49,33.729,29.165,-0.83%,9717
+2023/2/14,33.46,33.79,33.335,33.587,29.042,-0.42%,4472
+2023/2/15,34,34.5,34,34.425,29.767,2.50%,8522
+2023/2/16,35.025,35.79,35.025,35.56,30.748,3.30%,8530
+2023/2/17,34.93,35.3,34.86,35.097,30.348,-1.30%,27182
+2023/2/21,36.28,36.64,36.26,36.328,31.412,3.51%,68626
+2023/2/22,35.61,35.82,34.64,34.679,29.986,-4.54%,139495
+2023/2/23,35.2,35.34,34.77,35.04,30.298,1.04%,129634
+2023/2/24,35.29,35.45,35,35.103,30.353,0.18%,11401
+2023/2/27,35.52,36.35,35.48,36.19,31.293,3.10%,82878
+2023/2/28,36.07,36.07,35.6,35.6,30.783,-1.63%,8557
+2023/3/1,35,35.34,34.89,35.23,30.463,-1.04%,162367
+2023/3/2,34.12,34.12,33.43,33.454,28.927,-5.04%,105071
+2023/3/3,33.38,34.5,33.04,33.5,28.967,0.14%,153027
+2023/3/6,33.82,33.89,33.44,33.607,29.06,0.32%,116799
+2023/3/7,34.9,34.9,34.191,34.26,29.624,1.94%,87487
+2023/3/8,34.59,35.18,34.59,35.026,30.286,2.24%,45262
+2023/3/9,35.14,35.567,35.13,35.55,30.739,1.50%,62914
+2023/3/10,35.76,36.27,35.5,35.99,31.12,1.24%,50572
+2023/3/13,35.21,35.44,34.58,34.78,30.074,-3.36%,59515
+2023/3/14,34.15,34.31,33.68,33.77,29.2,-2.90%,29899
+2023/3/15,32.23,32.26,31.75,32.05,27.713,-5.09%,71006
+2023/3/16,31.07,31.84,30.96,31.56,27.289,-1.53%,95193
+2023/3/17,31.48,32.04,31.03,31.92,27.601,1.14%,19385
+2023/3/20,31.49,32.34,31.34,31.79,27.488,-0.41%,42272
+2023/3/21,33.04,33.5,32.77,33.082,28.606,4.06%,22647
+2023/3/22,32.58,33.339,32.57,32.978,28.516,-0.31%,56074
+2023/3/23,34.2,34.79,34.16,34.34,29.693,4.13%,42702
+2023/3/24,31.87,32.27,31.69,32.04,27.704,-6.70%,24954
+2023/3/27,31.83,32.36,31.76,32.25,27.886,0.66%,56282
+2023/3/28,32.58,32.96,32.56,32.86,28.413,1.89%,20129
+2023/3/29,32.99,33.2,32.97,33.15,28.664,0.88%,11552
+2023/3/30,33.5,33.88,33.5,33.58,29.036,1.30%,12596
+2023/3/31,34.06,34.205,33.861,34.06,29.451,1.43%,17232
+2023/4/3,35.15,35.56,35.035,35.36,30.575,3.82%,100777
+2023/4/4,35.47,35.563,35.06,35.11,30.359,-0.71%,10907
+2023/4/5,35.62,36.06,35.57,35.965,31.098,2.44%,8399
+2023/4/6,35.85,36,35.06,35.29,30.515,-1.88%,5450
+2023/4/10,35.82,35.82,35.5,35.75,30.912,1.30%,58443
+2023/4/11,36.13,36.215,36.05,36.05,31.172,0.84%,7284
+2023/4/12,35.63,35.95,35.58,35.82,30.973,-0.64%,15888
+2023/4/13,35.58,35.81,35.395,35.505,30.701,-0.88%,13699
+2023/4/14,35.28,35.33,34.87,35.1,30.35,-1.14%,11166
+2023/4/17,34.54,34.54,34.1,34.42,29.762,-1.94%,81184
+2023/4/18,35.12,35.65,35.12,35.51,30.705,3.17%,22353
+2023/4/19,35.97,35.97,35.08,35.183,30.422,-0.92%,12114
+2023/4/20,34.17,34.26,34.06,34.24,29.607,-2.68%,18768
+2023/4/21,33.81,33.81,33.47,33.49,28.958,-2.19%,6319
+2023/4/24,32.96,33.46,32.78,33.45,28.924,-0.12%,26944
+2023/4/25,32.97,33.02,32.25,32.32,27.947,-3.38%,9241
+2023/4/26,32.41,32.41,32.05,32.39,28.007,0.22%,3171
+2023/4/27,32.31,32.76,32.14,32.76,28.327,1.14%,24644
+2023/4/28,32.73,32.915,32.68,32.915,28.461,0.47%,8424
+2023/5/1,32.34,32.34,31.871,31.88,27.566,-3.14%,10800
+2023/5/2,33.49,33.58,32.97,33.16,28.673,4.02%,26733
+2023/5/3,31.8,32.32,31.8,32.17,27.817,-2.99%,12511
+2023/5/4,32.12,32.12,31.651,31.8,27.497,-1.15%,11072
+2023/5/5,31.89,32.03,31.89,32.01,27.678,0.66%,2303
+2023/5/8,32.1,32.19,32.05,32.05,27.713,0.12%,2841
+2023/5/9,32.19,32.8,32.13,32.73,28.301,2.12%,26782
+2023/5/10,33.5,33.5,33.15,33.38,28.863,1.99%,3738
+2023/5/11,32.98,32.98,32.84,32.875,28.426,-1.51%,855
+2023/5/12,32.84,32.915,32.7,32.752,28.32,-0.37%,3446
+2023/5/15,32.2,32.24,32.09,32.2,27.843,-1.69%,5782
+2023/5/16,32.61,32.785,32.61,32.785,28.348,1.82%,1584
+2023/5/17,32.25,32.492,32.25,32.492,28.095,-0.89%,1280
+2023/5/18,32.6,32.83,32.59,32.781,28.345,0.89%,3131
+2023/5/19,33.16,33.25,32.76,32.795,28.357,0.04%,6054
+2023/5/22,32.072,32.115,32.072,32.104,27.76,-2.11%,630
+2023/5/23,31.41,31.41,31.15,31.2,26.978,-2.82%,9106
+2023/5/24,31.24,31.24,30.88,30.99,26.797,-0.67%,15618
+2023/5/25,30.3,30.3,29.96,30.153,26.073,-2.70%,28222
+2023/5/26,29.95,30.253,29.79,30.253,26.159,0.33%,10909
+2023/5/30,29.32,29.39,29.108,29.24,25.283,-3.35%,9778
+2023/5/31,29.18,29.44,29.1,29.302,25.337,0.21%,8113
+2023/6/1,29.01,29.05,28.5,28.803,24.906,-1.70%,5864
+2023/6/2,29.16,29.16,28.633,28.633,24.759,-0.59%,1482
+2023/6/5,29.86,30.2,29.72,30.2,26.113,5.47%,4533
+2023/6/6,29.66,29.72,29.55,29.63,25.621,-1.89%,5479
+2023/6/7,29.98,30.47,29.98,30.35,26.243,2.43%,4937
+2023/6/8,30.32,30.57,30.32,30.568,26.432,0.72%,3781
+2023/6/9,31.48,31.81,31.33,31.466,27.208,2.94%,21660
+2023/6/12,31.76,32.26,31.76,32.237,27.875,2.45%,6827
+2023/6/13,32.72,33.247,32.72,33.247,28.748,3.13%,3275
+2023/6/14,34.21,34.65,34.18,34.49,29.823,3.74%,13227
+2023/6/15,34.39,34.581,34.37,34.581,29.901,0.26%,3747
+2023/6/16,34.37,34.37,34.13,34.171,29.547,-1.19%,2061
+2023/6/20,35.38,35.61,35.02,35.04,30.299,2.54%,5950
+2023/6/21,33.98,34.25,33.71,33.83,29.252,-3.45%,16093
+2023/6/22,33.55,33.95,33.44,33.924,29.333,0.28%,5587
+2023/6/23,32.86,32.86,32.33,32.419,28.032,-4.44%,5394
+2023/6/26,32.131,32.131,31.94,32.037,27.702,-1.18%,25903
+2023/6/27,32.73,33.223,32.72,33.223,28.727,3.70%,1601
+2023/6/28,32.44,32.8,32.44,32.691,28.268,-1.60%,1223
+2023/6/29,32.59,32.73,32.45,32.508,28.109,-0.56%,3051
+2023/6/30,33.02,33.312,33.02,33.24,28.742,2.25%,1430
+2023/7/3,32.63,32.63,32.325,32.539,28.136,-2.11%,2764
+2023/7/5,32.19,32.19,31.824,31.824,27.517,-2.20%,4987
+2023/7/6,31.75,32.01,31.75,32.01,27.678,0.58%,2281
+2023/7/7,32.04,32.22,32.04,32.22,27.86,0.66%,4058
+2023/7/10,32.09,32.48,32.071,32.48,28.085,0.81%,12688
+2023/7/11,32.59,32.747,32.59,32.747,28.316,0.82%,6427
+2023/7/12,32.78,32.975,32.689,32.689,28.266,-0.18%,3928
+2023/7/13,32.87,33.088,32.83,33.06,28.586,1.13%,12105
+2023/7/14,33.511,33.511,33.1,33.182,28.692,0.37%,1006
+2023/7/17,33.07,33.42,33.07,33.396,28.877,0.64%,2077
+2023/7/18,33.4,33.869,33.35,33.869,29.286,1.42%,4520
+2023/7/19,34.03,34.11,34.03,34.081,29.469,0.63%,3796
+2023/7/20,34.79,34.8,34.3,34.464,29.8,1.12%,10952
+2023/7/21,34.7,34.89,34.66,34.844,30.129,1.10%,3291
+2023/7/24,34.3,34.58,34.3,34.57,29.892,-0.79%,2321
+2023/7/25,34.721,34.86,34.22,34.833,30.119,0.76%,22876
+2023/7/26,34.36,34.47,34.263,34.263,29.626,-1.64%,1871
+2023/7/27,34.15,34.15,33.935,33.935,29.343,-0.96%,4036
+2023/7/28,33.3,33.324,33.3,33.324,28.814,-1.80%,922
+2023/7/31,32.74,32.74,32.5,32.582,28.173,-2.23%,2775
+2023/8/1,32.28,32.28,31.61,31.74,27.445,-2.58%,8639
+2023/8/2,31.3,31.3,31.01,31.065,26.861,-2.13%,14445
+2023/8/3,31.6,31.72,31.58,31.604,27.328,1.74%,4071
+2023/8/4,31.55,31.55,31.313,31.313,27.076,-0.92%,5306
+2023/8/7,31.15,31.2,31,31.127,26.915,-0.59%,2866
+2023/8/8,31.33,31.58,31.325,31.551,27.282,1.36%,2660
+2023/8/9,31.496,31.496,31.496,31.496,27.234,-0.17%,322
+2023/8/10,31.96,31.96,31.63,31.725,27.432,0.73%,2581
+2023/8/11,32.02,32.44,32.02,32.428,28.04,2.22%,8683
+2023/8/14,32.35,32.78,32.35,32.676,28.254,0.76%,4360
+2023/8/15,32.57,32.57,32.302,32.302,27.931,-1.14%,1715
+2023/8/16,33,33.149,32.66,32.745,28.314,1.37%,5699
+2023/8/17,33.14,33.14,32.86,32.87,28.422,0.38%,2423
+2023/8/18,32.52,32.65,32.52,32.65,28.232,-0.67%,1518
+2023/8/21,32.591,32.64,32.59,32.624,28.209,-0.08%,1948
+2023/8/22,33.33,33.35,33.031,33.04,28.569,1.28%,6836
+2023/8/23,32.34,32.611,32.34,32.611,28.198,-1.30%,2792
+2023/8/24,31.69,32.04,31.4,31.4,27.151,-3.71%,3419
+2023/8/25,31.51,31.56,31.12,31.411,27.16,0.04%,8614
+2023/8/28,31.41,31.56,31.41,31.53,27.264,0.38%,3773
+2023/8/29,31.37,31.545,31.31,31.545,27.276,0.05%,1901
+2023/8/30,31.917,32.21,31.89,32.02,27.687,1.51%,8932
+2023/8/31,31.79,31.81,31.7,31.781,27.481,-0.75%,7883
+2023/9/1,31.29,31.454,31.29,31.454,27.198,-1.03%,1937
+2023/9/5,30.68,30.68,30.54,30.605,26.464,-2.70%,9904
+2023/9/6,30.705,30.705,30.49,30.59,26.451,-0.05%,8723
+2023/9/7,30.33,30.33,30.12,30.327,26.224,-0.86%,4556
+2023/9/8,30.06,30.1,29.67,29.71,25.69,-2.03%,3826
+2023/9/11,30,30,29.965,29.965,25.91,0.86%,410
+2023/9/12,29.75,29.75,29.59,29.653,25.64,-1.04%,1902
+2023/9/13,30.28,30.67,30.06,30.63,26.485,3.29%,20781
+2023/9/14,30.08,30.21,30.015,30.015,25.953,-2.01%,8448
+2023/9/15,29.83,29.83,29.732,29.732,25.708,-0.94%,735
+2023/9/18,29.37,29.59,29.37,29.46,25.474,-0.91%,3949
+2023/9/19,29.41,29.53,29.41,29.53,25.534,0.24%,1380
+2023/9/20,30.06,30.2,29.942,29.942,25.891,1.40%,3132
+2023/9/21,30.36,30.545,30.36,30.525,26.394,1.95%,2705
+2023/9/22,30.97,31.01,30.72,30.83,26.658,1.00%,11452
+2023/9/25,30.53,30.68,30.495,30.495,26.368,-1.09%,2534
+2023/9/26,30.04,30.04,29.62,29.661,25.647,-2.73%,2418
+2023/9/27,29.22,29.41,29.19,29.19,25.24,-1.59%,2637
+2023/9/28,29.61,29.791,29.61,29.791,25.759,2.06%,1156
+2023/9/29,29.12,29.187,29.12,29.187,25.237,-2.03%,4353
+2023/10/2,29,29,28.74,28.884,24.975,-1.04%,6763
+2023/10/3,28.51,28.51,28.405,28.477,24.623,-1.41%,1309
+2023/10/4,29.16,29.39,29.16,29.31,25.344,2.93%,11035
+2023/10/5,28.91,29.126,28.85,29.126,25.184,-0.63%,9911
+2023/10/6,28.69,29.193,28.69,29.193,25.243,0.23%,3185
+2023/10/9,29.321,29.5,29.285,29.5,25.508,1.05%,17159
+2023/10/10,30.62,30.74,30.62,30.62,26.477,3.80%,21671
+2023/10/11,30.81,30.835,30.361,30.37,26.26,-0.82%,2294
+2023/10/12,30.6,30.73,30.6,30.726,26.568,1.17%,4951
+2023/10/13,30.53,30.9,30.53,30.776,26.611,0.16%,7051
+2023/10/16,30,30.23,29.95,30.215,26.127,-1.82%,4677
+2023/10/17,29.73,29.898,29.71,29.898,25.852,-1.05%,3447
+2023/10/18,29.38,29.436,29.37,29.436,25.453,-1.55%,669
+2023/10/19,29.55,29.8,29.52,29.649,25.637,0.72%,11139
+2023/10/20,29.38,29.63,29.37,29.605,25.599,-0.15%,4727
+2023/10/23,29.07,29.34,29.07,29.308,25.342,-1.00%,3690
+2023/10/24,29.32,29.32,29.229,29.31,25.344,0.01%,3667
+2023/10/25,28.88,28.88,28.75,28.814,24.915,-1.69%,773
+2023/10/26,28.73,28.73,28.65,28.686,24.804,-0.44%,685
+2023/10/27,28.69,28.76,28.65,28.65,24.773,-0.13%,2001
+2023/10/30,28.65,28.65,28.43,28.58,24.713,-0.24%,2162
+2023/10/31,28.54,28.8,28.53,28.748,24.858,0.59%,8420
+2023/11/1,28.244,28.439,28.24,28.439,24.59,-1.07%,718
+2023/11/2,27.91,28.73,27.89,28.65,24.773,0.74%,6576
+2023/11/3,28.7,28.7,28.311,28.323,24.49,-1.14%,1772
+2023/11/6,28.04,28.05,27.8,27.882,24.109,-1.56%,4948
+2023/11/7,27.631,27.631,27.631,27.631,23.892,-0.90%,235
+2023/11/8,27.801,27.801,27.71,27.71,23.96,0.29%,6533
+2023/11/9,28.14,28.39,28.14,28.239,24.418,1.91%,11225
+2023/11/10,28.41,28.75,28.41,28.731,24.843,1.74%,5615
+2023/11/13,28.3,28.315,28.24,28.263,24.438,-1.63%,1788
+2023/11/14,29.06,29.385,29.06,29.385,25.408,3.97%,10788
+2023/11/15,29.71,29.71,29.62,29.672,25.657,0.98%,3275
+2023/11/16,28.795,28.795,28.73,28.77,24.877,-3.04%,1189
+2023/11/17,28.616,28.616,28.616,28.616,24.744,-0.54%,19
+2023/11/20,28.88,28.99,28.7,28.878,24.97,0.92%,4174
+2023/11/21,28.18,28.257,28.18,28.257,24.433,-2.15%,530
+2023/11/22,28.08,28.161,28.08,28.161,24.351,-0.34%,13554
+2023/11/24,28.92,28.92,28.793,28.793,24.896,2.24%,572
+2023/11/27,27.75,27.831,27.48,27.559,23.829,-4.29%,7443
+2023/11/28,27.7,27.7,27.434,27.434,23.722,-0.45%,10694
+2023/11/29,27.25,27.25,26.68,26.756,23.135,-2.47%,6620
+2023/11/30,26.7,26.7,26.41,26.445,22.867,-1.16%,3490
+2023/12/1,27.1,27.13,26.981,27.067,23.404,2.35%,3242
+2023/12/4,26.22,26.29,26.14,26.237,22.687,-3.07%,7272
+2023/12/5,25.71,25.73,25.4,25.518,22.065,-2.74%,6321
+2023/12/6,25.41,25.52,25.41,25.45,22.006,-0.27%,7019
+2023/12/7,25.7,25.99,25.7,25.945,22.434,1.94%,509
+2023/12/8,25.502,25.502,25.22,25.345,21.915,-2.31%,4577
+2023/12/11,24.65,24.97,24.65,24.86,21.496,-1.91%,11771
+2023/12/12,25.15,25.25,25.15,25.235,21.82,1.51%,6251
+2023/12/13,25.48,25.818,25.44,25.818,22.324,2.31%,2390
+2023/12/14,25.75,25.75,25.17,25.263,21.844,-2.15%,6654
+2023/12/15,24.95,25.25,24.89,25.09,21.695,-0.68%,4989
+2023/12/18,24.55,24.55,24.19,24.285,22.351,-3.21%,27237
+2023/12/19,24.42,24.432,24.4,24.432,22.486,0.61%,4237
+2023/12/20,25.21,25.78,25.21,25.448,23.421,4.16%,12510
+2023/12/21,26.67,26.81,26.48,26.723,24.595,5.01%,28237
+2023/12/22,26.98,27.07,26.98,27,24.849,1.04%,11198
+2023/12/26,27.13,27.14,27.041,27.05,24.895,0.19%,3612
+2023/12/27,27.54,27.63,27.53,27.587,25.39,1.99%,2817
+2023/12/28,27.49,27.6,27.47,27.491,25.301,-0.35%,15380
+2023/12/29,27.625,27.71,27.51,27.564,25.369,0.27%,4657
+2024/1/2,26.3,26.3,25.76,26.155,24.072,-5.11%,23911
+2024/1/3,26.41,26.646,26.41,26.646,24.524,1.88%,2619
+2024/1/4,26.13,26.19,26.09,26.14,24.058,-1.90%,2607
+2024/1/5,26.31,26.31,26.14,26.207,24.12,0.26%,544
+2024/1/8,25.23,25.24,24.77,24.833,22.855,-5.24%,19967
+2024/1/9,24.92,24.92,24.72,24.92,22.935,0.35%,11215
+2024/1/10,24.21,24.34,23.98,24.33,22.392,-2.37%,12096
+2024/1/11,23.74,23.74,23.3,23.68,21.794,-2.67%,15823
+2024/1/12,22.76,22.91,22.54,22.794,20.979,-3.74%,36148
+2024/1/16,22.62,22.675,22.5,22.523,20.729,-1.19%,5058
+2024/1/17,21.82,21.87,21.57,21.87,20.128,-2.90%,7872
+2024/1/18,21.59,21.79,21.59,21.72,19.99,-0.69%,5323
+2024/1/19,21.92,21.96,21.811,21.89,20.146,0.78%,3970
+2024/1/22,21.1,21.5,21.1,21.38,19.677,-2.33%,16423
+2024/1/23,21.44,21.72,21.44,21.69,19.963,1.45%,7066
+2024/1/24,22.63,22.71,22.55,22.578,20.78,4.09%,3540
+2024/1/25,21.75,21.75,21.71,21.75,20.018,-3.67%,2591
+2024/1/26,21.65,21.68,21.541,21.605,19.884,-0.67%,1752
+2024/1/29,21.35,21.35,21.001,21.2,19.511,-1.87%,4891
+2024/1/30,21.39,21.899,21.39,21.87,20.128,3.16%,894
+2024/1/31,21.93,22,21.9,21.9,20.156,0.14%,2619
+2024/2/1,21.62,21.62,21.39,21.409,19.704,-2.24%,10708
+2024/2/2,21.9,21.9,21.651,21.651,19.927,1.13%,787
+2024/2/5,21.23,21.23,21.11,21.19,19.502,-2.13%,2621
+2024/2/6,21.55,21.58,21.46,21.53,19.815,1.60%,3786
+2024/2/7,21.27,21.28,21.101,21.18,19.493,-1.63%,2345
+2024/2/8,20.74,20.78,20.55,20.645,19.001,-2.53%,30654
+2024/2/9,20.05,20.05,19.831,19.99,18.398,-3.17%,8428
+2024/2/12,19.35,19.415,19.24,19.379,17.835,-3.06%,10496
+2024/2/13,19.1,19.111,18.815,19.1,17.579,-1.44%,8504
+2024/2/14,19.06,19.16,18.92,19.1,17.579,0.00%,5306
+2024/2/15,19.87,19.91,19.591,19.722,18.151,3.26%,10534
+2024/2/16,19.131,19.46,19.131,19.395,17.85,-1.66%,16340
+2024/2/20,18.25,18.75,18.25,18.46,16.99,-4.82%,19209
+2024/2/21,18.5,18.65,18.36,18.58,17.1,0.65%,57226
+2024/2/22,18.02,18.1,17.84,17.94,16.511,-3.44%,61618
+2024/2/23,17.73,18,17.64,17.96,16.529,0.11%,29984
+2024/2/26,18.18,18.51,18.18,18.41,16.944,2.51%,20842
+2024/2/27,18.75,19.27,18.75,19.185,17.657,4.21%,7503
+2024/2/28,20.08,20.2,19.57,19.599,18.038,2.16%,11260
+2024/2/29,19.21,19.37,19.09,19.3,17.763,-1.53%,11446
+2024/3/1,19.32,19.41,19.115,19.36,17.818,0.31%,23185
+2024/3/4,18.98,19.72,18.98,19.62,18.057,1.34%,10678
+2024/3/5,20.61,20.93,20.61,20.645,19.001,5.22%,35419
+2024/3/6,20.95,20.95,20.29,20.32,18.701,-1.57%,6007
+2024/3/7,20.61,20.69,20.36,20.64,18.996,1.57%,3751
+2024/3/8,20.35,20.39,20.28,20.28,18.665,-1.74%,2881
+2024/3/11,19.45,19.48,19.34,19.472,17.921,-3.98%,23190
+2024/3/12,19.25,19.85,19.25,19.758,18.184,1.47%,2635
+2024/3/13,19.55,19.55,19.36,19.41,17.864,-1.76%,5995
+2024/3/14,19.43,20.36,19.43,20.26,18.646,4.38%,29314
+2024/3/15,20.7,20.7,20.18,20.59,18.95,1.63%,11287
+2024/3/18,21.18,21.28,20.98,21.13,19.447,2.62%,3536
+2024/3/19,20.51,21.11,20.5,21.092,19.412,-0.18%,808
+2024/3/20,20.81,21.08,20.76,20.795,19.139,-1.41%,16247
+2024/3/21,20.52,20.52,20.27,20.325,18.706,-2.26%,1078
+2024/3/22,20.96,21.14,20.9,20.97,19.3,3.17%,2037
+2024/3/25,22.21,22.22,22.06,22.165,20.4,5.70%,12702
+2024/3/26,21.8,21.8,21.291,21.539,19.823,-2.82%,3001
+2024/3/27,21.38,21.43,21.361,21.43,19.723,-0.51%,833
+2024/3/28,21.23,21.245,21.09,21.245,19.553,-0.86%,3883
+2024/4/1,21.32,21.32,21.11,21.22,19.53,-0.12%,2574
+2024/4/2,20.1,20.2,20.095,20.2,18.591,-4.81%,1305
+2024/4/3,19.6,19.71,19.57,19.71,18.14,-2.43%,3245
+2024/4/4,20.05,20.07,19.975,19.975,18.384,1.34%,1901
+2024/4/5,20.33,20.96,20.21,20.91,19.244,4.68%,1556
+2024/4/8,21.61,21.84,21.61,21.773,20.038,4.13%,1082
+2024/4/9,22.14,22.145,21.97,21.97,20.22,0.90%,5790
+2024/4/10,21.69,21.7,21.285,21.325,19.626,-2.94%,4661
+2024/4/11,22.92,23.32,22.86,23.29,21.435,9.21%,9237
+2024/4/12,23.635,23.96,23.635,23.94,22.033,2.79%,5297
+2024/4/15,23.69,23.69,23.37,23.43,21.564,-2.13%,4049
+2024/4/16,24.59,24.91,24.59,24.786,22.812,5.79%,23422
+2024/4/17,23.46,23.621,23.262,23.621,21.739,-4.70%,4360
+2024/4/18,23.79,24.1,23.75,23.925,22.019,1.29%,27240
+2024/4/19,23.43,23.44,22.93,22.97,21.14,-3.99%,3479
+2024/4/22,22.2,22.295,22.2,22.295,20.519,-2.94%,873
+2024/4/23,22.11,22.36,22.11,22.347,20.567,0.23%,2101
+2024/4/24,22.32,22.505,22.32,22.505,20.712,0.71%,678
+2024/4/25,23.13,23.15,23.02,23.123,21.281,2.75%,3986
+2024/4/26,22.69,22.78,22.66,22.745,20.933,-1.63%,3498
+2024/4/29,22.05,22.31,22.05,22.24,20.469,-2.22%,1898
+2024/4/30,23.27,23.33,23.15,23.275,21.421,4.65%,11049
+2024/5/1,22.77,22.95,22.7,22.865,21.044,-1.76%,1975
+2024/5/2,24.25,24.62,24.24,24.56,22.604,7.41%,5883
+2024/5/3,24.91,24.92,24.43,24.455,22.507,-0.43%,2995
+2024/5/6,24.85,25.16,24.85,25.085,23.087,2.58%,1657
+2024/5/7,24.36,24.36,24.04,24.04,22.125,-4.17%,1855
+2024/5/8,24.51,24.51,24.35,24.392,22.449,1.46%,3482
+2024/5/9,25.152,25.152,25.109,25.109,23.109,2.94%,496
+2024/5/10,24.44,24.49,24.42,24.42,22.475,-2.74%,1123
+2024/5/13,23.65,23.94,23.65,23.875,21.973,-2.23%,1988
+2024/5/14,24.37,24.37,23.941,24.005,22.093,0.54%,1038
+2024/5/15,23.91,23.91,23.865,23.865,21.964,-0.58%,12922
+2024/5/16,24.36,24.49,24.2,24.421,22.476,2.33%,1822
+2024/5/17,24.22,24.4,24.22,24.285,22.351,-0.56%,5583
+2024/5/20,25.4,25.78,25.4,25.57,23.533,5.29%,9079
+2024/5/21,26.07,26.25,26.07,26.16,24.076,2.31%,5575
+2024/5/22,26.2,26.3,26.2,26.259,24.167,0.38%,1416
+2024/5/23,26.42,26.42,25.93,26.08,24.003,-0.68%,4376
+2024/5/24,25.86,26.06,25.86,26.055,23.98,-0.10%,3276
+2024/5/28,25.58,25.86,25.58,25.68,23.635,-1.44%,2486
+2024/5/29,25.21,25.33,25.2,25.24,23.23,-1.71%,2733
+2024/5/30,25.481,25.98,25.481,25.895,23.832,2.60%,6468
+2024/5/31,25.84,25.85,25.52,25.52,23.487,-1.45%,1022
+2024/6/3,26,26,25.725,25.815,23.759,1.16%,958
+2024/6/4,25.05,25.145,25.011,25.08,23.082,-2.85%,4179
+2024/6/5,25,25.08,24.722,24.81,22.834,-1.08%,2374
+2024/6/6,24.94,24.94,24.63,24.778,22.804,-0.13%,3879
+2024/6/7,24.39,24.61,24.39,24.39,22.447,-1.57%,7394
+2024/6/10,23.87,24.21,23.79,24.16,22.236,-0.94%,3154
+2024/6/11,23.934,23.934,23.934,23.934,22.028,-0.94%,128
+2024/6/12,24.41,24.48,24.045,24.045,22.13,0.46%,13167
+2024/6/13,24.35,24.35,23.98,24.045,22.13,0.00%,3307
+2024/6/14,23.092,23.191,23.092,23.191,21.344,-3.55%,4627
+2024/6/17,23.07,23.15,23.051,23.139,21.296,-0.22%,1444
+2024/6/18,23.142,23.205,23.142,23.205,21.357,0.29%,454
+2024/6/20,23.64,23.64,23.35,23.385,21.522,0.78%,1267
+2024/6/21,22.88,23.02,22.88,22.981,21.15,-1.73%,5288
+2024/6/24,22.71,22.9,22.67,22.9,21.076,-0.35%,2826
+2024/6/25,22.96,22.96,22.86,22.9,21.076,0.00%,1211
+2024/6/26,22.76,22.76,22.601,22.602,20.801,-1.30%,2313
+2024/6/27,22.43,22.445,22.43,22.445,20.657,-0.69%,447
+2024/6/28,22.79,22.8,22.71,22.76,20.947,1.40%,998
+2024/7/1,22.97,23.04,22.97,23.04,21.205,1.23%,292
+2024/7/2,23.73,24.01,23.73,23.985,22.075,4.10%,729
+2024/7/3,23.96,23.986,23.95,23.986,22.075,0.00%,1080
+2024/7/5,23.92,23.92,23.88,23.9,21.996,-0.36%,638
+2024/7/8,23.66,23.66,23.4,23.415,21.55,-2.03%,2178
+2024/7/9,23.29,23.29,23.21,23.21,21.361,-0.88%,418
+2024/7/10,23.04,23.095,23.04,23.05,21.214,-0.69%,614
+2024/7/11,23.32,23.39,23.32,23.39,21.527,1.48%,1359
+2024/7/12,23.23,23.799,23.23,23.79,21.895,1.71%,11153
+2024/7/15,23.11,23.18,23.1,23.104,21.263,-2.88%,1274
+2024/7/16,23.18,23.31,23.18,23.31,21.453,0.89%,1817
+2024/7/17,22.9,22.9,22.85,22.865,21.044,-1.91%,727
+2024/7/18,22.8,22.86,22.54,22.596,20.797,-1.18%,7674
+2024/7/19,22.6,22.6,22.52,22.583,20.785,-0.06%,2193
+2024/7/22,22.32,22.32,22.06,22.195,20.427,-1.72%,7626
+2024/7/23,22.4,22.435,22.4,22.435,20.648,1.08%,232
+2024/7/24,23.4,23.49,23.4,23.475,21.605,4.64%,651
+2024/7/25,23,23.05,22.81,22.874,21.052,-2.56%,3446
+2024/7/26,23.11,23.11,23.04,23.1,21.26,0.99%,1093
+2024/7/29,23.23,23.38,23.23,23.38,21.518,1.21%,797
+2024/7/30,23,23.282,23,23.282,21.427,-0.42%,1869
+2024/7/31,23.4,23.63,23.4,23.573,21.695,1.25%,903
+2024/8/1,24.1,24.2,24.04,24.131,22.209,2.37%,2756
+2024/8/2,24.14,24.23,24.075,24.204,22.276,0.30%,6019
+2024/8/5,24.05,24.05,23.52,23.88,21.978,-1.34%,5523
+2024/8/6,24.11,24.11,24.02,24.063,22.146,0.77%,926
+2024/8/7,24.38,24.4,24.311,24.37,22.429,1.28%,1283
+2024/8/8,24.54,24.54,24.25,24.374,22.433,0.02%,1629
+2024/8/9,24.146,24.146,24.146,24.146,22.223,-0.94%,64
+2024/8/12,25.06,25.132,25.05,25.132,23.13,4.08%,1569
+2024/8/13,24.75,24.825,24.75,24.825,22.848,-1.22%,751
+2024/8/14,25.145,25.145,25.03,25.03,23.036,0.83%,1212
+2024/8/15,24.98,25,24.87,24.998,23.007,-0.13%,2039
+2024/8/16,25.05,25.23,25,25.174,23.169,0.70%,1695
+2024/8/19,25.5,25.71,25.5,25.63,23.589,1.81%,4005
+2024/8/20,25.79,25.96,25.79,25.809,23.753,0.70%,1866
+2024/8/21,25.52,25.71,25.36,25.642,23.6,-0.65%,11557
+2024/8/22,25.06,25.231,25.06,25.231,23.221,-1.60%,385
+2024/8/23,25.07,25.305,25.07,25.305,23.289,0.29%,1752
+2024/8/26,24.89,25.02,24.87,24.87,22.889,-1.72%,1026
+2024/8/27,25.06,25.54,25.06,25.54,23.506,2.69%,2598
+2024/8/28,25.25,25.269,24.88,24.895,22.912,-2.53%,909
+2024/8/29,24.71,24.979,24.71,24.853,22.873,-0.17%,511
+2024/8/30,24.64,24.7,24.531,24.531,22.577,-1.30%,576
+2024/9/3,23.95,24.08,23.75,23.8,21.904,-2.98%,5060
+2024/9/4,23.76,23.76,23.32,23.416,21.551,-1.61%,950
+2024/9/5,23.21,23.24,23.21,23.24,21.389,-0.75%,227
+2024/9/6,23.5,23.5,23.23,23.32,21.463,0.34%,1463
+2024/9/9,23.27,23.27,23.17,23.17,21.324,-0.64%,1749
+2024/9/10,22.811,22.811,22.811,22.811,20.994,-1.55%,116
+2024/9/11,23.116,23.116,23.116,23.116,21.275,1.34%,61
+2024/9/12,22.855,22.916,22.855,22.916,21.09,-0.87%,256
+2024/9/13,22.651,22.805,22.651,22.805,20.989,-0.48%,560
+2024/9/16,22.64,22.64,22.345,22.345,20.565,-2.02%,1123
+2024/9/17,22.87,22.98,22.63,22.63,20.827,1.28%,780
+2024/9/18,22.47,22.57,22.33,22.441,20.653,-0.84%,2311
+2024/9/19,22.2,22.305,22.1,22.305,20.528,-0.61%,1174
+2024/9/20,22.37,22.59,22.37,22.472,20.682,0.75%,1548
+2024/9/23,22.4,22.65,22.36,22.605,20.804,0.59%,2769
+2024/9/24,22.4,22.73,22.4,22.73,20.92,0.55%,936
+2024/9/25,22.7,23.1,22.7,23.035,21.2,1.34%,3967
+2024/9/26,23.27,23.46,23.24,23.392,21.529,1.55%,4757
+2024/9/27,23.51,23.51,23.46,23.505,21.633,0.48%,842
+2024/9/30,23.45,23.45,23.065,23.065,21.228,-1.87%,956
+2024/10/1,22.43,22.58,22.23,22.5,20.708,-2.45%,9120
+2024/10/2,22.19,22.19,22.15,22.15,20.386,-1.56%,536
+2024/10/3,22.08,22.08,21.513,21.967,20.217,-0.83%,2780
+2024/10/4,22.01,22.1,21.68,21.785,20.05,-0.83%,991
+2024/10/7,21.62,22.07,21.62,22.07,20.312,1.31%,2204
+2024/10/8,21.5,21.5,21.325,21.325,19.626,-3.38%,592
+2024/10/9,21.715,22.135,21.715,22.135,20.372,3.80%,900
+2024/10/10,22.91,22.97,22.905,22.905,21.081,3.48%,582
+2024/10/11,22.82,22.9,22.78,22.88,21.058,-0.11%,1532
+2024/10/14,23.08,23.23,23.08,23.169,21.323,1.26%,3468
+2024/10/15,22.87,22.885,22.821,22.885,21.062,-1.23%,441
+2024/10/16,22.22,22.22,22.04,22.079,20.32,-3.52%,1000
+2024/10/17,21.99,21.999,21.89,21.945,20.197,-0.61%,729
+2024/10/18,21.875,21.875,21.875,21.875,20.133,-0.32%,15
+2024/10/21,21.451,21.5,21.451,21.5,19.787,-1.71%,356
+2024/10/22,21.58,21.675,21.58,21.607,19.886,0.50%,9151
+2024/10/23,22.55,22.55,22.55,22.55,20.754,4.36%,201
+2024/10/24,23.291,23.31,23.19,23.195,21.348,2.86%,1448
+2024/10/25,23.28,23.28,23.17,23.17,21.325,-0.11%,1633
+2024/10/28,22.88,23.147,22.88,23.147,21.303,-0.10%,548
+2024/10/29,23.36,23.36,23.25,23.261,21.408,0.49%,261
+2024/10/30,22.99,23.01,22.99,23.01,21.177,-1.08%,186
+2024/10/31,22.89,22.89,22.31,22.375,20.593,-2.76%,693
+2024/11/1,22.275,22.39,22.22,22.324,20.546,-0.23%,21986
+2024/11/4,22.94,22.97,22.93,22.97,21.14,2.89%,2647
+2024/11/5,22.8,22.8,22.56,22.635,20.832,-1.46%,3401
+2024/11/6,21.71,22.15,21.633,22.131,20.368,-2.23%,4250
+2024/11/7,22.64,23.02,22.5,22.978,21.148,3.83%,7000
+2024/11/8,23.36,23.5,23.27,23.288,21.433,1.35%,811
+2024/11/11,23.17,23.17,23,23.12,21.278,-0.72%,705
+2024/11/12,22.95,22.95,22.75,22.841,21.022,-1.21%,1876
+2024/11/13,22.267,22.36,22.267,22.354,20.573,-2.13%,2544
+2024/11/14,22.84,22.929,22.84,22.929,21.103,2.57%,2550
+2024/11/15,22.91,22.91,22.651,22.667,20.862,-1.14%,1760
+2024/11/18,23.53,23.58,23.512,23.58,21.702,4.03%,1689
+2024/11/19,23.26,23.26,23.04,23.166,21.321,-1.76%,404
+2024/11/20,22.96,22.98,22.96,22.98,21.15,-0.80%,1537
+2024/11/21,23.56,23.67,23.51,23.54,21.665,2.44%,4936
+2024/11/22,23.05,23.05,22.87,22.907,21.083,-2.69%,540
+2024/11/25,23.6,23.6,23.39,23.42,21.555,2.24%,905
+2024/11/26,23.1,23.17,22.915,23.001,21.169,-1.79%,2052
+2024/11/27,22.97,23.115,22.97,23.115,21.274,0.50%,196
+2024/11/29,23.059,23.059,23.059,23.059,21.222,-0.24%,14
+2024/12/2,22.811,22.982,22.811,22.982,21.151,-0.33%,724
+2024/12/3,23.04,23.08,22.915,22.915,21.09,-0.29%,827
+2024/12/4,22.81,22.9,22.79,22.79,20.975,-0.55%,3923
+2024/12/5,22.697,22.772,22.697,22.772,20.958,-0.08%,2852
+2024/12/6,22.94,23.165,22.935,23.165,21.32,1.73%,6542
+2024/12/9,22.41,22.56,22.38,22.45,20.662,-3.09%,3130
+2024/12/10,22.83,23.05,22.83,23.05,21.214,2.67%,1753
+2024/12/11,22.94,23.06,22.94,23.037,21.202,-0.06%,682
+2024/12/12,21.87,21.915,21.87,21.915,20.169,-4.87%,2654
+2024/12/13,21.76,21.76,21.606,21.606,19.885,-1.41%,1386
+2024/12/16,21.29,21.29,21.2,21.242,19.55,-1.68%,1749
+2024/12/17,19.5,19.5,19.235,19.34,19.34,-8.95%,9630
+2024/12/18,19.48,19.48,19.02,19.02,19.02,-1.65%,10336
+2024/12/19,19.9,19.955,19.89,19.955,19.955,4.92%,1149
+2024/12/20,20,20.069,19.96,20.069,20.069,0.57%,11952
+2024/12/23,20.63,20.67,20.58,20.64,20.64,2.85%,8825
+2024/12/24,20.61,20.61,20.604,20.604,20.604,-0.17%,1142
+2024/12/26,20.58,20.75,20.58,20.695,20.695,0.44%,7841
+2024/12/27,21.12,21.3,21.12,21.26,21.26,2.73%,319
+2024/12/30,21.195,21.275,21.195,21.275,21.275,0.07%,1798
+2024/12/31,21.52,21.72,21.52,21.705,21.705,2.02%,1575
+2025/1/2,22,22.28,22,22.28,22.28,2.65%,1959
+2025/1/3,22.46,22.48,22.41,22.48,22.48,0.90%,2921
+2025/1/6,22.04,22.09,21.86,21.96,21.96,-2.31%,2317
+2025/1/7,21.76,21.94,21.76,21.94,21.94,-0.09%,1019
+2025/1/8,21.43,21.43,21.2,21.2,21.2,-3.37%,2971
+2025/1/10,21.88,21.88,21.8,21.83,21.83,2.97%,1568
+2025/1/13,22.3,22.41,22.3,22.41,22.41,2.66%,1345
+2025/1/14,22.251,22.695,22.241,22.689,22.689,1.24%,3488
+2025/1/15,23,23.05,22.7,23.015,23.015,1.44%,3497
+2025/1/16,22.915,22.915,22.915,22.915,22.915,-0.43%,424
+2025/1/17,23.31,23.31,23.3,23.3,23.3,1.68%,2346
+2025/1/21,23.5,23.85,23.5,23.776,23.776,2.04%,16123
+2025/1/22,23.38,23.49,23.38,23.48,23.48,-1.24%,893
+2025/1/23,24.03,24.03,24.03,24.03,24.03,2.34%,818
+2025/1/24,24.32,24.47,24.29,24.45,24.45,1.75%,10207
+2025/1/27,23.805,23.805,23.67,23.735,23.735,-2.92%,773
+2025/1/28,23.88,23.945,23.88,23.945,23.945,0.88%,1382
+2025/1/29,24.48,24.94,24.48,24.71,24.71,3.19%,4487
+2025/1/30,24.577,24.577,24.45,24.47,24.47,-0.97%,904
+2025/1/31,24.93,24.98,24.791,24.791,24.791,1.31%,711
+2025/2/3,23.59,23.97,23.59,23.955,23.955,-3.37%,1420
+2025/2/4,24.13,24.13,23.971,23.971,23.971,0.07%,133
+2025/2/5,24.085,24.09,24,24.055,24.055,0.35%,826
+2025/2/6,24.17,24.26,24.17,24.245,24.245,0.79%,1101
+2025/2/7,24.28,24.28,24.182,24.236,24.236,-0.04%,1622
+2025/2/10,24.44,24.461,24.38,24.42,24.42,0.76%,2028
+2025/2/11,24.36,24.36,24.19,24.285,24.285,-0.55%,406
+2025/2/12,23.88,24.045,23.72,24.045,24.045,-0.99%,7847
+2025/2/13,23.33,23.45,23.09,23.29,23.29,-3.14%,7543
+2025/2/14,23.86,23.918,23.86,23.918,23.918,2.70%,3399
+2025/2/18,23.87,23.87,22.34,22.605,22.605,-5.49%,3006
+2025/2/19,21.85,21.915,21.85,21.915,21.915,-3.05%,398
+2025/2/20,21.77,21.801,21.62,21.69,21.69,-1.03%,2588
+2025/2/21,22,22.1,21.95,22.02,22.02,1.52%,6106
+2025/2/24,21.97,22.07,21.76,22.07,22.07,0.23%,3563
+2025/2/25,21.46,21.475,21.46,21.475,21.475,-2.70%,1259
+2025/2/26,21.41,21.41,21.28,21.35,21.35,-0.58%,5553
+2025/2/27,21.7,21.72,21.6,21.672,21.672,1.51%,982
+2025/2/28,21.185,21.25,20.97,21.072,21.072,-2.77%,3851
+2025/3/3,21.39,21.45,21.3,21.32,21.32,1.18%,887
+2025/3/4,20.6,20.764,20.58,20.764,20.764,-2.61%,4463
+2025/3/5,21.08,21.22,20.96,21.067,21.067,1.46%,2721
+2025/3/6,20.83,20.83,20.65,20.685,20.685,-1.81%,489
+2025/3/7,21.07,21.2,21.07,21.152,21.152,2.26%,647
+2025/3/10,21.4,21.4,21.31,21.33,21.33,0.84%,977
+2025/3/11,21.08,21.395,21.075,21.351,21.351,0.10%,3942
+2025/3/12,21.5,21.658,21.5,21.572,21.572,1.04%,2737
+2025/3/13,22,22.2,21.74,21.806,21.806,1.08%,8750
+2025/3/14,22.24,22.24,21.525,22.02,22.02,0.98%,5386
+2025/3/17,21.97,21.97,21.79,21.899,21.899,-0.55%,1677
+2025/3/18,22.15,22.25,22.1,22.25,22.25,1.60%,8229
+2025/3/19,22.74,23.065,22.74,23.065,23.065,3.66%,3303
+2025/3/20,22.583,22.69,22.53,22.635,22.635,-1.86%,1678
+2025/3/21,22.36,22.36,21.98,21.98,21.98,-2.89%,1322
+2025/3/24,22.04,22.075,21.973,22.075,22.075,0.43%,798
+2025/3/25,22.005,22.005,21.65,21.681,21.681,-1.78%,3180
+2025/3/26,21.68,21.78,21.68,21.72,21.72,0.18%,16412
+2025/3/27,21.09,21.15,21,21,21,-3.31%,1664
+2025/3/28,21.08,21.351,21.08,21.26,21.26,1.24%,1362
+2025/3/31,20.92,21.125,20.77,21.07,21.07,-0.89%,9069
+2025/4/1,21.65,21.65,20.89,21.61,21.61,2.56%,26029
+2025/4/2,21.24,21.29,21.22,21.24,21.24,-1.71%,1744
+2025/4/3,20.56,20.72,20.48,20.57,20.57,-3.15%,19534
+2025/4/4,19.485,19.89,19.48,19.83,19.83,-3.60%,2505
+2025/4/7,19.46,20.04,19.17,19.28,19.28,-2.77%,2179
+2025/4/8,19.461,19.461,19.12,19.208,19.208,-0.37%,3298
+2025/4/9,19.08,19.82,19.08,19.82,19.82,3.19%,12534
+2025/4/10,19.75,19.9,19.55,19.808,19.808,-0.06%,3454
+2025/4/11,20.665,20.93,20.665,20.9,20.9,5.51%,2216
+2025/4/14,21.401,21.61,21.401,21.45,21.45,2.63%,2806
+2025/4/15,21.1,21.106,21.08,21.106,21.106,-1.60%,858