hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
3,370 lines • 92.1 kB
JavaScript
var KLINE_DAY_DATA2={
"data": [
[
20201105,
8.5,
8.53,
8.63,
8.44,
8.62,
2339700,
19943371
],
[
20201106,
8.62,
8.6,
8.61,
8.51,
8.59,
1454540,
12433176
],
[
20201109,
8.59,
8.61,
8.75,
8.6,
8.73,
2171700,
18897040
],
[
20201110,
8.73,
8.76,
8.84,
8.71,
8.77,
1743400,
15317409
],
[
20201111,
8.77,
8.73,
8.83,
8.68,
8.77,
1680230,
14687794
],
[
20201112,
8.77,
8.81,
8.86,
8.75,
8.77,
1152228,
10132772
],
[
20201113,
8.77,
8.74,
8.77,
8.67,
8.77,
985947,
8598787
],
[
20201116,
8.77,
8.89,
8.98,
8.82,
8.9,
2479800,
22062652
],
[
20201117,
8.9,
8.83,
8.94,
8.79,
8.89,
1533950,
13598726
],
[
20201118,
8.89,
8.83,
9.07,
8.83,
9.01,
2702878,
24247462
],
[
20201119,
9.01,
8.91,
9.08,
8.89,
9.05,
2595728,
23374815
],
[
20201120,
9.05,
9.12,
9.13,
8.98,
9.06,
2096153,
18991942
],
[
20201123,
9.06,
9.07,
9.08,
8.93,
8.98,
2569800,
23121220
],
[
20201124,
8.98,
8.97,
9.03,
8.9,
8.97,
1891202,
16911327
],
[
20201125,
8.97,
8.97,
9,
8.86,
8.88,
1218295,
10884106
],
[
20201126,
8.88,
8.87,
8.9,
8.81,
8.83,
847941,
7492862
],
[
20201127,
8.83,
8.84,
8.91,
8.8,
8.9,
1095951,
9705392
],
[
20201130,
8.9,
8.88,
8.99,
8.83,
8.88,
1419987,
12660329
],
[
20201201,
8.88,
8.85,
8.95,
8.79,
8.94,
1615770,
14362077
],
[
20201202,
8.94,
8.88,
8.93,
8.83,
8.88,
1366173,
12130019
],
[
20201203,
8.88,
8.86,
8.94,
8.81,
8.9,
1613007,
14289079
],
[
20201204,
8.9,
8.81,
8.92,
8.81,
8.84,
1213100,
10737285
],
[
20201207,
8.84,
8.86,
8.87,
8.7,
8.7,
1524702,
13367075
],
[
20201208,
8.7,
8.73,
8.73,
8.61,
8.61,
1618602,
14011253
],
[
20201209,
8.61,
8.65,
8.65,
8.46,
8.48,
1805900,
15406545
],
[
20201210,
8.48,
8.5,
8.94,
8.45,
8.73,
2636388,
23008851
],
[
20201211,
8.73,
8.75,
8.75,
8.47,
8.66,
2043688,
17490236
],
[
20201214,
8.66,
8.58,
8.72,
8.51,
8.6,
1273149,
10947494
],
[
20201215,
8.6,
8.6,
8.6,
8.43,
8.52,
1148028,
9756020
],
[
20201216,
8.52,
8.53,
8.62,
8.49,
8.49,
1039715,
8878514
],
[
20201217,
8.49,
8.49,
8.49,
8.21,
8.48,
2239162,
18726067
],
[
20201218,
8.48,
8.47,
8.48,
8.35,
8.36,
1222100,
10278209
],
[
20201221,
8.36,
8.38,
8.43,
8.31,
8.36,
847300,
7092119
],
[
20201222,
8.36,
8.38,
8.4,
8.2,
8.24,
1277300,
10580665
],
[
20201223,
8.24,
8.25,
8.25,
8.08,
8.09,
1757001,
14285552
],
[
20201224,
8.09,
8.11,
8.14,
7.91,
7.91,
1813883,
14514493
],
[
20201225,
7.91,
7.92,
8.02,
7.87,
7.98,
1370074,
10889522
],
[
20201228,
7.98,
8,
8.2,
7.85,
8.1,
2312887,
18640783
],
[
20201229,
8.1,
8.08,
8.24,
8.04,
8.09,
1536700,
12530335
],
[
20201230,
8.09,
8.09,
8.11,
8.04,
8.07,
992801,
8012982
],
[
20201231,
8.07,
8.07,
8.23,
8.07,
8.13,
1074878,
8761767
],
[
20210104,
8.13,
8.13,
8.13,
7.95,
8.1,
1559367,
12568349
],
[
20210105,
8.1,
8.09,
8.09,
7.91,
7.94,
2368411,
18865336
],
[
20210106,
7.94,
7.98,
8.02,
7.88,
7.95,
1663811,
13254789
],
[
20210107,
7.95,
7.95,
7.96,
7.62,
7.68,
2375213,
18494178
],
[
20210108,
7.68,
7.64,
7.73,
7.53,
7.62,
1232601,
9406351
],
[
20210111,
7.62,
7.62,
7.66,
7.35,
7.36,
2021600,
15156558
],
[
20210112,
7.36,
7.36,
7.53,
7.33,
7.47,
1095909,
8182265
],
[
20210113,
7.47,
7.47,
7.51,
7.29,
7.37,
1241687,
9147009
],
[
20210114,
7.37,
7.38,
7.43,
7.3,
7.38,
1058103,
7795368
],
[
20210115,
7.38,
7.39,
7.52,
7.37,
7.51,
1008869,
7529241
],
[
20210118,
7.51,
7.5,
7.71,
7.45,
7.56,
1309944,
9927242
],
[
20210119,
7.56,
7.57,
7.63,
7.52,
7.62,
921001,
6977920
],
[
20210120,
7.62,
7.62,
7.68,
7.56,
7.57,
916900,
6958427
],
[
20210121,
7.57,
7.59,
7.62,
7.44,
7.52,
1168106,
8796570
],
[
20210122,
7.52,
7.51,
7.55,
7.35,
7.37,
1224146,
9101579
],
[
20210125,
7.37,
7.38,
7.39,
7.23,
7.28,
1473100,
10738497
],
[
20210126,
7.28,
7.25,
7.28,
7.1,
7.16,
1176520,
8420000
],
[
20210127,
7.16,
7.16,
7.32,
7.11,
7.24,
1160530,
8393652
],
[
20210128,
7.24,
7.24,
7.53,
7.21,
7.49,
2131547,
15840202
],
[
20210129,
7.49,
7.44,
7.55,
7.37,
7.47,
1376102,
10246236
],
[
20210201,
7.47,
7.37,
7.43,
6.72,
6.77,
4689521,
32809269
],
[
20210202,
6.77,
6.83,
6.83,
6.57,
6.63,
2095207,
13926619
],
[
20210203,
6.63,
6.63,
6.66,
6.43,
6.6,
1244212,
8175210
],
[
20210204,
6.6,
6.6,
6.6,
6.13,
6.22,
2352731,
14772016
],
[
20210205,
6.22,
6.47,
6.59,
6.23,
6.25,
1601601,
10258147
],
[
20210208,
6.25,
6.31,
6.31,
6.08,
6.23,
1553300,
9568189
],
[
20210209,
6.23,
6.19,
6.55,
6.19,
6.43,
1823855,
11747448
],
[
20210210,
6.43,
6.5,
6.63,
6.08,
6.47,
1326200,
8594782
],
[
20210218,
6.47,
6.49,
6.92,
6.49,
6.79,
1869964,
12537815
],
[
20210219,
6.79,
6.79,
7.25,
6.72,
7.17,
2195302,
15513031
],
[
20210222,
7.17,
7.17,
7.59,
7.17,
7.54,
3161851,
23513166
],
[
20210223,
7.54,
7.47,
7.58,
7.45,
7.53,
2378181,
17891893
],
[
20210224,
7.53,
7.53,
7.68,
7.46,
7.53,
1800501,
13626828
],
[
20210225,
7.53,
7.55,
7.56,
7.38,
7.4,
1244510,
9280848
],
[
20210226,
7.4,
7.41,
7.54,
7.35,
7.49,
1146500,
8579409
],
[
20210301,
7.49,
7.48,
7.56,
7.45,
7.55,
644400,
4854492
],
[
20210302,
7.55,
7.58,
7.74,
7.51,
7.58,
1417612,
10781014
],
[
20210303,
7.58,
7.6,
7.7,
7.55,
7.66,
1070100,
8167969
],
[
20210304,
7.66,
7.68,
7.79,
7.6,
7.68,
1568656,
12107289
],
[
20210305,
7.68,
7.68,
7.75,
7.6,
7.68,
1098500,
8420936
],
[
20210308,
7.68,
7.7,
7.85,
7.48,
7.52,
1992922,
15303492
],
[
20210309,
7.52,
7.56,
7.56,
7.19,
7.36,
2333702,
17163160
],
[
20210310,
7.36,
7.41,
7.52,
7.24,
7.28,
1245802,
9140250
],
[
20210311,
7.28,
7.25,
7.41,
7.2,
7.41,
966700,
7096297
],
[
20210312,
7.41,
7.44,
7.44,
7.29,
7.31,
1360027,
9972696
],
[
20210315,
7.31,
7.37,
7.4,
7.25,
7.28,
1141561,
8358897
],
[
20210316,
7.28,
7.28,
7.39,
7.28,
7.38,
1156001,
8498616
],
[
20210317,
7.38,
7.41,
7.43,
7.34,
7.36,
778400,
5738113
],
[
20210318,
7.36,
7.42,
7.42,
7.18,
7.19,
1578500,
11428114
],
[
20210319,
7.19,
7.23,
7.32,
7.11,
7.25,
922726,
6685428
],
[
20210322,
7.25,
7.25,
7.4,
7.24,
7.4,
872166,
6381651
],
[
20210323,
7.4,
7.39,
7.62,
7.32,
7.46,
1804973,
13533385
],
[
20210324,
7.46,
7.39,
7.49,
7.31,
7.33,
883400,
6511733
],
[
20210325,
7.33,
7.42,
7.42,
7.26,
7.26,
688712,
5037283
],
[
20210326,
7.26,
7.26,
7.31,
7.23,
7.26,
684527,
4977533
],
[
20210329,
7.26,
7.9,
7.99,
7.71,
7.99,
3111088,
24768530
],
[
20210330,
7.99,
8.79,
8.79,
8.79,
8.79,
1822001,
16015389
],
[
20210331,
8.79,
9.67,
9.67,
9.67,
9.67,
1692062,
16362240
],
[
20210401,
9.67,
10.64,
10.64,
10.26,
10.64,
64298969,
680872446
],
[
20210402,
10.64,
10.6,
11.3,
9.58,
9.63,
60971125,
640482940
],
[
20210406,
9.63,
9.01,
9.35,
8.72,
8.98,
45869336,
411228025
],
[
20210407,
8.98,
8.78,
9.07,
8.72,
8.9,
29016006,
257255996
],
[
20210408,
8.9,
8.75,
8.79,
8.15,
8.24,
29193150,
245093332
],
[
20210409,
8.24,
8.23,
8.35,
8.12,
8.22,
15593748,
128025676
],
[
20210412,
8.22,
8.11,
8.35,
8.11,
8.21,
12864491,
106057775
],
[
20210413,
8.21,
8.21,
8.21,
7.74,
7.82,
16712235,
132484923
],
[
20210414,
7.82,
7.82,
7.87,
7.66,
7.83,
8192644,
63726931
],
[
20210415,
7.83,
7.8,
7.82,
7.63,
7.74,
7573470,
58435654
],
[
20210416,
7.74,
7.75,
7.9,
7.74,
7.82,
7538629,
59067988
],
[
20210419,
7.82,
7.82,
7.89,
7.76,
7.86,
8481316,
66506704
],
[
20210420,
7.86,
7.83,
7.93,
7.69,
7.73,
8342344,
65158593
],
[
20210421,
7.73,
7.71,
7.82,
7.61,
7.63,
7581489,
58352624
],
[
20210422,
7.63,
7.64,
7.71,
7.59,
7.63,
4600196,
35161715
],
[
20210423,
7.63,
7.62,
7.68,
7.45,
7.47,
5433991,
41077308
],
[
20210426,
7.47,
7.44,
7.55,
7.41,
7.49,
3087908,
23138133
],
[
20210427,
7.49,
7.43,
7.5,
7.21,
7.31,
4443906,
32511441
],
[
20210428,
7.31,
7.32,
7.38,
7.15,
7.18,
3994971,
28884142
],
[
20210429,
7.18,
7.18,
7.28,
7.11,
7.14,
3143817,
22609863
],
[
20210430,
7.14,
7.13,
7.2,
7.05,
7.1,
3332300,
23754540
],
[
20210506,
7.1,
7.08,
7.4,
7.08,
7.21,
4454167,
32128568
],
[
20210507,
7.21,
7.21,
7.28,
7.14,
7.28,
3499500,
25236584
],
[
20210510,
7.28,
7.22,
7.39,
7.2,
7.38,
3894002,
28446047
],
[
20210511,
7.38,
7.35,
7.55,
7.3,
7.51,
5395788,
40273888
],
[
20210512,
7.51,
7.46,
7.52,
7.44,
7.51,
3049823,
22809252
],
[
20210513,
7.51,
7.48,
7.62,
7.44,
7.52,
3263800,
24592516
],
[
20210514,
7.52,
7.57,
7.67,
7.48,
7.5,
4320930,
32717331
],
[
20210517,
7.5,
7.48,
7.48,
7.32,
7.38,
3809808,
28178374
],
[
20210518,
7.38,
7.43,
7.54,
7.33,
7.53,
2793900,
20799685
],
[
20210519,
7.53,
7.5,
7.57,
7.47,
7.53,
2754000,
20752165
],
[
20210520,
7.53,
7.53,
7.55,
7.44,
7.52,
2560282,
19172843
],
[
20210521,
7.52,
7.47,
7.6,
7.44,
7.56,
2508022,
18936227
],
[
20210524,
7.56,
7.62,
7.85,
7.55,
7.75,
6124370,
47346874
],
[
20210525,
7.75,
7.88,
7.88,
7.63,
7.67,
4566939,
35291658
],
[
20210526,
7.67,
7.64,
7.7,
7.59,
7.69,
2915691,
22283870
],
[
20210527,
7.69,
7.69,
7.7,
7.61,
7.62,
2230600,
17055521
],
[
20210528,
7.62,
7.64,
7.69,
7.6,
7.61,
1775454,
13531012
],
[
20210531,
7.61,
7.61,
7.65,
7.5,
7.61,
2153350,
16281099
],
[
20210601,
7.61,
7.6,
7.62,
7.52,
7.57,
1902059,
14376766
],
[
20210602,
7.57,
7.59,
7.62,
7.55,
7.59,
2363026,
17911431
],
[
20210603,
7.59,
7.59,
7.6,
7.53,
7.53,
2678426,
20229608
],
[
20210604,
7.53,
7.52,
7.53,
7.42,
7.51,
2363002,
17662956
],
[
20210607,
7.51,
7.54,
7.61,
7.45,
7.61,
2284959,
17279270
],
[
20210608,
7.61,
7.59,
7.68,
7.58,
7.66,
2414795,
18430088
],
[
20210609,
7.66,
7.64,
7.65,
7.57,
7.58,
1818896,
13814689
],
[
20210610,
7.58,
7.53,
7.57,
7.49,
7.55,
1950000,
14670090
],
[
20210611,
7.55,
7.51,
7.59,
7.48,
7.5,
2070050,
15576431
],
[
20210615,
7.5,
7.51,
7.51,
7.26,
7.31,
3095809,
22639131
],
[
20210616,
7.31,
7.35,
7.35,
7.21,
7.22,
1706121,
12398065
],
[
20210617,
7.22,
7.22,
7.26,
7.2,
7.23,
1235084,
8928441
],
[
20210618,
7.23,
7.23,
7.33,
7.2,
7.3,
2129701,
15519359
],
[
20210621,
7.3,
7.3,
7.35,
7.24,
7.28,
1701200,
12392109
],
[
20210622,
7.28,
7.35,
7.35,
7.27,
7.28,
2025100,
14779173
],
[
20210623,
7.28,
7.32,
7.35,
7.24,
7.26,
1802950,
13130187
],
[
20210624,
7.26,
7.24,
7.3,
7.18,
7.29,
2277701,
16482012
],
[
20210625,
7.29,
7.28,
7.72,
7.25,
7.66,
10350656,
78651681
],
[
20210628,
7.66,
7.52,
7.67,
7.52,
7.67,
4957377,
37664888
],
[
20210629,
7.67,
7.6,
7.65,
7.51,
7.57,
2626000,
19870742
],
[
20210630,
7.57,
7.51,
7.56,
7.41,
7.43,
2591923,
19336606
],
[
20210701,
7.43,
7.47,
7.5,
7.32,
7.36,
2109845,
15667553
],
[
20210702,
7.36,
7.33,
7.34,
7.25,
7.3,
1735344,
12648135
],
[
20210705,
7.3,
7.27,
7.39,
7.26,
7.37,
1852400,
13590724
],
[
20210706,
7.37,
7.38,
7.41,
7.3,
7.35,
1723900,
12680351
],
[
20210707,
7.35,
7.3,
7.37,
7.28,
7.34,
1494557,
10966165
],
[
20210708,
7.34,
7.32,
7.35,
7.2,
7.27,
2396600,
17428849
],
[
20210709,
7.27,
7.21,
7.33,
7.21,
7.32,
1889929,
13721296
],
[
20210712,
7.32,
7.32,
7.53,
7.3,
7.45,
2999302,
22259100
],
[
20210713,
7.45,
7.45,
7.47,
7.35,
7.42,
1882700,
13984974
],
[
20210714,
7.42,
7.36,
7.43,
7.34,
7.38,
1231470,
9088659
],
[
20210715,
7.38,
7.36,
7.36,
7.22,
7.3,
2374100,
17261724
],
[
20210716,
7.3,
7.29,
7.36,
7.24,
7.26,
1175100,
8561082
],
[
20210719,
7.26,
7.25,
7.31,
7.18,
7.31,
1962311,
14215847
],
[
20210720,
7.31,
7.25,
7.29,
7.22,
7.28,
964300,
6995186
],
[
20210721,
7.28,
7.33,
7.4,
7.29,
7.38,
2049044,
15057998
],
[
20210722,
7.38,
7.38,
7.45,
7.28,
7.29,
2335094,
17182516
],
[
20210723,
7.29,
7.29,
7.38,
7.27,
7.35,
2341047,
17165501
],
[
20210726,
7.35,
7.35,
7.7,
7.3,
7.56,
5035077,
37687106
],
[
20210727,
7.56,
7.55,
7.55,
7.28,
7.28,
3208475,
23801167
],
[
20210728,
7.28,
7.28,
7.35,
7.05,
7.18,
2485933,
17821172
],
[
20210729,
7.18,
7.19,
7.33,
7.19,
7.26,
1555161,
11325055
],
[
20210730,
7.26,
7.3,
7.32,
7.18,
7.24,
1537200,
11133503
],
[
20210802,
7.24,
7.15,
7.36,
7.11,
7.36,
1499001,
10838473
],
[
20210803,
7.36,
7.5,
7.5,
7.35,
7.42,
1728710,
12809721
],
[
20210804,
7.42,
7.39,
7.44,
7.34,
7.39,
1553300,
11482056
],
[
20210805,
7.39,
7.37,
7.4,
7.3,
7.36,
1359100,
9976106
],
[
20210806,
7.36,
7.39,
7.39,
7.28,
7.34,
1345529,
9859520
],
[
20210809,
7.34,
7.34,
7.38,
7.29,
7.34,
1085277,
7969713
],
[
20210810,
7.34,
7.34,
7.47,
7.32,
7.45,
2065653,
15343102
],
[
20210811,
7.45,
7.45,
7.52,
7.43,
7.45,
2055096,
15356472
],
[
20210812,
7.45,
7.5,
7.5,
7.4,
7.43,
1593877,
11852199
],
[
20210813,
7.43,
7.39,
7.67,
7.39,
7.55,
4528407,
34274946
],
[
20210816,
7.55,
7.64,
7.9,
7.56,
7.8,
7264663,
56332947
],
[
20210817,
7.8,
7.8,
7.87,
7.48,
7.51,
5231556,
40151069
],
[
20210818,
7.51,
7.65,
8.1,
7.51,
7.95,
11121434,
87971189
],
[
20210819,
7.95,
7.92,
7.96,
7.78,
7.83,
5873602,
46111474
],
[
20210820,
7.83,
7.81,
7.83,
7.65,
7.71,
3680536,
28398417
],
[
20210823,
7.71,
7.66,
7.8,
7.66,
7.8,
4080968,
31523097
],
[
20210824,
7.8,
7.74,
7.83,
7.7,
7.71,
3017027,
23428500
],
[
20210825,
7.71,
7.65,
7.98,
7.65,
7.87,
5435675,
42699227
],
[
20210826,
7.87,
7.93,
8,
7.86,
7.89,
4254957,
33762153
],
[
20210827,
7.89,
7.86,
7.96,
7.74,
7.76,
3511485,
27508330
],
[
20210830,
7.76,
7.81,
8.06,
7.76,
7.95,
5211437,
41465992
],
[
20210831,
7.95,
7.9,
8.27,
7.89,
8.23,
6298877,
51160240
],
[
20210901,
8.23,
8.19,
8.42,
8,
8.12,
6422135,
52300472
],
[
20210902,
8.12,
8.05,
8.17,
8.05,
8.15,
3284137,
26615723
],
[
20210903,
8.15,
8.15,
8.19,
7.95,
8,
4509685,
36241198
],
[
20210906,
8,
7.98,
8.1,
7.83,
8.01,
3307446,
26340459
],
[
20210907,
8.01,
8,
8.1,
7.95,
8.02,
3081068,
24705822
],
[
20210908,
8.02,
8.05,
8.3,
8,
8.28,
6205453,
50816907
],
[
20210909,
8.28,
8.25,
8.78,
8.15,
8.56,
8765646,
74805301
],
[
20210910,
8.56,
8.56,
8.66,
8.44,
8.56,
5415104,
46214543
],
[
20210913,
8.56,
8.56,
8.78,
8.4,
8.71,
6143873,
53086496
],
[
20210914,
8.71,
8.78,
8.94,
8.6,
8.62,
6351052,
55781782
],
[
20210915,
8.62,
8.63,
8.88,
8.51,
8.66,
4655522,
40418174
],
[
20210916,
8.66,
8.66,
8.8,
8.42,
8.43,
4879861,
41805261
],
[
20210917,
8.43,
8.44,
8.62,
8.19,
8.35,
3903500,
32750116
],
[
20210922,
8.35,
8.22,
8.39,
8.22,
8.27,
2978313,
24674206
],
[
20210923,
8.27,
8.35,
8.63,
8.26,
8.49,
4051934,
34128979
],
[
20210924,
8.49,
8.57,
8.6,
8.15,
8.17,
4356673,
36198931
],
[
20210927,
8.17,
8.22,
8.27,
7.65,
7.79,
4659896,
36766740
],
[
20210928,
7.79,
7.77,
7.92,
7.66,
7.87,
2401803,
18683585
],
[
20210929,
7.87,
7.79,
7.88,
7.55,
7.55,
2801901,
21529737
],
[
20210930,
7.55,
7.55,
7.85,
7.55,
7.84,
2647911,
20568872
],
[
20211008,
7.84,
7.9,
8.19,
7.9,
8.08,
3042612,
24548248
],
[
20211011,
8.08,
8.17,
8.17,
7.92,
8.11,
2673021,
21507639
],
[
20211012,
8.11,
8.05,
8.13,
7.86,
7.96,
2495760,
19891957
],
[
20211013,
7.96,
7.96,
8.09,
7.79,
7.95,
1783800,
14112459
],
[
20211014,
7.95,
8.09,
8.09,
7.82,
7.92,
1736000,
13751702
],
[
20211015,
7.92,
7.95,
8.05,
7.87,
7.92,
2255527,
17974817
],
[
20211018,
7.92,
7.92,
8.12,
7.85,
8.12,
3612274,
29000521
],
[
20211019,
8.12,
8.33,
8.33,
7.97,
8.01,
3029400,
24414194
],
[
20211020,
8.01,
8.03,
8.07,
7.94,
7.98,
1687500,
13486998
],
[
20211021,
7.98,
7.92,
7.98,
7.81,
7.82,
1799845,
14161766
],
[
20211022,
7.82,
7.86,
7.88,
7.64,
7.69,
1872100,
14448333
],
[
20211025,
7.69,
7.7,
7.8,
7.58,
7.76,
1127915,
8715610
],
[
20211026,
7.76,
7.79,
7.88,
7.65,
7.7,
1813376,
14012154
],
[
20211027,
7.7,
7.75,
7.77,
7.62,
7.65,
2475885,
19031061
],
[
20211028,
7.65,
7.75,
7.75,
7.49,
7.55,
2321500,
17564824
],
[
20211029,
7.55,
7.48,
7.75,
7.48,
7.73,
1311865,
10042948
],
[
20211101,
7.73,
7.72,
7.76,
7.64,
7.71,
1400101,
10780222
],
[
20211102,
7.71,
7.75,
7.75,
7.5,
7.58,
1715238,
13084083
],
[
20211103,
7.58,
7.65,
7.65,
7.5,
7.53,
932701,
7049788
],
[
20211104,
7.53,
8.1,
8.22,
7.76,
7.83,
7977435,
63555536
],
[
20211105,
7.83,
7.79,
7.79,
7.52,
7.56,
4433021,
33670819
],
[
20211108,
7.56,
7.5,
7.73,
7.48,
7.64,
3350139,
25506710
],
[
20211109,
7.64,
7.58,
7.71,
7.58,
7.62,
2162017,
16495414
],
[
20211110,
7.62,
7.65,
7.66,
7.52,
7.59,
1498097,
11338532
],
[
20211111,
7.59,
7.59,
7.65,
7.57,
7.61,
1967302,
14945779
],
[
20211112,
7.61,
7.63,
7.91,
7.59,
7.88,
4634168,
36020955
],
[
20211115,
7.88,
7.9,
7.93,
7.76,
7.92,
3260533,
25571240
],
[
20211116,
7.92,
7.93,
8.1,
7.87,
7.97,
4008147,
32053395
],
[
20211117,
7.97,
7.9,
8.02,
7.88,
7.93,
2171512,
17237105
],
[
20211118,
7.93,
7.94,
8.16,
7.89,
8.04,
3364702,
27107937
],
[
20211119,
8.04,
8.17,
8.18,
7.9,
7.95,
3868581,
31117648
],
[
20211122,
7.95,
7.93,
7.99,
7.83,
7.94,
3574401,
28224663
],
[
20211123,
7.94,
7.9,
7.98,
7.81,
7.91,
3198199,
25197558
],
[
20211124,
7.91,
7.86,
7.92,
7.82,
7.9,
1725301,
13590663
],
[
20211125,
7.9,
7.96,
7.96,
7.85,
7.87,
2214887,
17487770
],
[
20211126,
7.87,
7.94,
7.94,
7.71,
7.75,
2699643,
20959293
],
[
20211129,
7.75,
7.65,
7.7,
7.6,
7.65,
1784700,
13660248
],
[
20211130,
7.65,
7.8,
7.9,
7.68,
7.74,
2918300,
22720181
],
[
20211201,
7.74,
7.68,
7.91,
7.67,
7.88,
3297773,
25717049
],
[
20211202,
7.88,
7.86,
7.88,
7.72,
7.77,
2343792,
18229670
],
[
20211203,
7.77,
7.78,
7.88,
7.77,
7.83,
2398815,
18736737
],
[
20211206,
7.83,
7.85,
7.85,
7.74,
7.76,
2249600,
17525346
],
[
20211207,
7.76,
7.79,
7.98,
7.7,
7.76,
3326059,
25980389
],
[
20211208,
7.76,
7.75,
8.16,
7.72,
8.04,
6316124,
50317332
],
[
20211209,
8.04,
8.01,
8.08,
7.95,
7.97,
3997000,
31964785
],
[
20211210,
7.97,
7.98,
8.11,
7.92,
8.02,
3067894,
24631067
],
[
20211213,
8.02,
8.16,
8.27,
8.02,
8.08,
4853707,
39362872
],
[
20211214,
8.08,
8.08,
8.12,
8,
8.1,
4315637,
34796335
],
[
20211215,
8.1,
8.12,
8.14,
8.03,
8.14,
3099002,
25089275
],
[
20211216,
8.14,
8.12,
8.17,
8.06,
8.12,
3123247,
25363171
],
[
20211217,
8.12,
8.1,
8.28,
8.06,
8.18,
5431384,
44338942
],
[
20211220,
8.18,
8.5,
9,
8.46,
9,
5243398,
46415100
],
[
20211221,
9,
9.9,
9.9,
9.51,
9.9,
7203317,
71298612
],
[
20211222,
9.9,
10.29,
10.51,
8.92,
9.03,
34021190,
323642812
],
[
20211223,
9.03,
8.8,
8.94,
8.62,
8.68,
18385001,
160693448
],
[
20211224,
8.68,
8.71,
9.03,
8.52,
8.52,
12785641,
112112848
],
[
20211227,
8.52,
8.48,
8.63,
8.32,
8.61,
8498946,
71876561
],
[
20211228,
8.61,
8.59,
8.59,
8.36,
8.42,
5796167,
48833965
],
[
20211229,
8.42,
8.4,
8.52,
8.33,
8.44,
4349755,
36685027
],
[
20211230,
8.44,
8.41,
8.59,
8.41,
8.54,
6414353,
54524426
],
[
20211231,
8.54,
8.61,
8.61,
8.49,
8.51,
5082397,
43360643
],
[
20220104,
8.51,
8.5,
8.68,
8.47,
8.62,
6100631,
52484498
],
[
20220105,
8.62,
8.65,
8.9,
8.56,
8.9,
10744065,
93961032
],
[
20220106,
8.9,
8.85,
9.01,
8.75,
8.96,
9331303,
83027149
],
[
20220107,
8.96,
8.98,
9.03,
8.71,
8.75,
6674800,
58962373
],
[
20220110,
8.75,
8.72,
8.82,
8.58,
8.68,
4504300,
39247883
],
[
20220111,
8.68,
8.68,
8.97,
8.65,
8.92,
9045372,
80288780
],
[
20220112,
8.92,
8.87,
9.09,
8.8,
9.09,
8867265,
79361253
],
[
20220113,
9.09,
9,
9.16,
8.98,
9.01,
5798172,
52527225
],
[
20220114,
9.01,
9.01,
9.11,
8.79,
8.82,
5776565,
51474678
],
[
20220117,
8.82,
8.77,
8.89,
8.73,
8.82,
5076615,
44806266
],
[
20220118,
8.82,
8.82,
8.9,
8.42,
8.55,
9711930,
83412374
],
[
20220119,
8.55,
8.65,
8.72,
8.49,
8.53,
4196529,
36025814
],
[
20220120,
8.53,
8.52,
8.6,
8.31,
8.33,
4402075,
37038317
],
[
20220121,
8.33,
8.32,
8.48,
8.27,
8.37,
3437600,
28824304
],
[
20220124,
8.37,
8.3,
8.41,
8.15,
8.16,
3683847,
30460222
],
[
20220125,
8.16,
8.18,
8.23,
7.74,
7.75,
4741301,
37718036
],
[
20220126,
7.75,
7.76,
7.86,
7.67,
7.77,
3232505,
25107818
],
[
20220127,
7.77,
7.78,
7.86,
7.58,
7.61,
3921100,
30172265
],
[
20220128,
7.61,
7.63,
8.04,
7.61,
7.93,
4479108,
35258371
],
[
20220207,
7.93,
8,
8.16,
7.86,
8.14,
4915908,
39568005
],
[
20220208,
8.14,
8.11,
8.43,
8.01,
8.35,
4667966,
38792602
],
[
20220209,
8.35,
8.45,
8.52,
8.34,
8.49,
3625381,
30623214
],
[
20220210,
8.49,
8.52,
8.55,
8.36,
8.47,
2753600,
23285497
],
[
20220211,
8.47,
8.5,
8.55,
8.24,
8.28,
2746015,
22978843
],
[
20220214,
8.28,
8.29,
8.47,
8.25,
8.4,
2912551,
24425994
],
[
20220215,
8.4,
8.4,
8.44,
8.27,
8.3,
2273368,
18962067
],
[
20220216,
8.3,
8.33,
8.67,
8.33,
8.64,
5354003,
45853862
],
[
20220217,
8.64,
8.57,
8.68,
8.48,
8.51,
4302063,
36797139
],
[
20220218,
8.51,
8.43,
8.82,
8.43,
8.74,
5010270,
43570243
],
[
20220221,
8.74,
8.75,
8.81,
8.64,
8.73,
4721500,
41216379
],
[
20220222,
8.73,
8.69,
8.76,
8.54,
8.69,
5091735,
43948450
],
[
20220223,
8.69,
8.63,
8.7,
8.56,
8.67,
2846895,
24601496
],
[
20220224,
8.67,
8.65,
8.73,
8.36,
8.55,
4819215,
41256754
],
[
20220225,
8.55,
8.58,
9.41,
8.58,
9.41,
6255120,
58457626
],
[
20220228,
9.41,
10.05,
10.2,
8.92,
9.15,
35771032,
340037045
],
[
20220301,
9.15,
9.14,
9.28,
8.66,
8.8,
20665810,
182304641
],
[
20220302,
8.8,
8.71,
9.68,
8.61,
9.68,
39509706,
376554190
],
[
20220303,
9.68,
9.87,
10.65,
9.66,
10.65,
45580649,
463750781
],
[
20220304,
10.65,
10.76,
11.65,
10.05,
10.3,
72382368,
785703016
],
[
20220307,
10.3,
9.7,
10.52,
9.27,
10.07,
38528980,
378484234
],
[
20220308,
10.07,
9.7,
9.78,
9.06,
9.06,
32351861,
301949939
],
[
20220309,
9.06,
8.91,
9.32,
8.68,
9.31,
26962874,
245043793
],
[
20220310,
9.31,
9.4,
9.4,
8.88,
8.93,
25686987,
232919528
],
[
20220311,
8.93,
8.92,
9.07,
8.56,
9,
18797590,
167228373
],
[
20220314,
9,
8.86,
9.16,
8.56,
8.56,
16332064,
144199348
],
[
20220315,
8.56,
8.45,
8.58,
7.97,
8,
16899321,
140480077
],
[
20220316,
8,
8.1,
8.37,
7.96,
8.33,
13541317,
110696097
],
[
20220317,
8.33,
8.37,
8.54,
8.27,
8.32,
12117185,
101644854
],
[
20220318,
8.32,
8.34,
8.52,
8.25,
8.47,
9106679,
76885463
],
[
20220321,
8.47,
8.52,
8.99,
8.49,
8.65,
11833581,
101990603
],
[
20220322,
8.65,
8.73,
8.97,
8.47,
8.59,
8844884,
75821072
],
[
20220323,
8.59,
8.6,
8.62,
8.45,
8.47,
7310700,
62242315
],
[
20220324,
8.47,
8.45,
8.55,
8.35,
8.36,
638