Date    Open    High    Low Close   Volume
2018/01/02  24809.35    24864.19    24741.7 24824.01    341134048
2018/01/03  24850.45    24941.92    24825.55    24922.68    456793775
2018/01/04  24964.86    25105.96    24963.27    25075.13    403284166
2018/01/05  25114.92    25299.79    25112.01    25295.87    358016755
2018/01/08  25308.4 25311.99    25235.41    25283   341393776
2018/01/09  25312.05    25439.78    25308.41    25385.8 333492245
2018/01/10  25348.13    25404.92    25256.99    25369.13    341469629
2018/01/11  25398.6 25575.42    25396.19    25574.73    346825849
2018/01/12  25638.39    25810.43    25633.08    25803.19    376394515
2018/01/16  25987.62    26086.12    25702.99    25792.86    606523591
2018/01/17  25910.78    26130.45    25865.02    26115.65    522716054
2018/01/18  26149.55    26153.42    25947.32    26017.81    492782309
2018/01/19  25987.35    26071.72    25942.83    26071.72    17617741
2018/01/22  26025.32    26215.23    25974.65    26214.6 431202321
2018/01/23  26214.87    26246.19    26143.9 26210.81    433491901
2018/01/24  26282.07    26392.8 26106.94    26252.12    518793172
2018/01/25  26313.06    26458.25    26259.72    26392.79    401389646
2018/01/26  26466.74    26616.71    26425.35    26616.71    477775204
2018/01/29  26584.28    26608.9 26435.34    26439.48    421001036
2018/01/30  26198.45    26256.99    26028.42    26076.89    448330852
2018/01/31  26268.17    26338.03    26050.98    26149.39    479131019
2018/02/01  26083.04    26306.7 26014.44    26186.71    410622631
2018/02/02  26061.79    26061.79    25490.66    25520.96    522877741
2018/02/05  25337.87    25520.53    23923.88    24345.75    714449396
2018/02/06  24085.17    24946.23    23778.74    24912.77    823936440
2018/02/07  24892.87    25293.96    24785.44    24893.35    504623230
2018/02/08  24902.3 24903.68    23849.23    23860.46    657504273
2018/02/09  23992.67    24382.14    23360.29    24190.9 735033934
2018/02/12  24337.76    24765.16    24290.48    24601.27    496609143
2018/02/13  24540.33    24705.72    24421.03    24640.45    374408378
2018/02/14  24535.82    24925.95    24490.36    24893.49    431155979
2018/02/15  25047.82    25203.95    24809.42    25200.37    416784418
2018/02/16  25165.94    25432.42    25149.26    25219.38    406729453
2018/02/20  25124.91    25179.01    24884.19    24964.75    421506882
2018/02/21  24988.06    25267.99    24792.99    24797.78    456065206
2018/02/22  24855.41    25156.72    24854.83    24962.48    378904006
2018/02/23  25050.51    25313.91    25028.73    25309.99    335420530
2018/02/26  25403.35    25732.8 25398.56    25709.27    473357477
2018/02/27  25735.78    25800.35    25407.83    25410.03    438394103
2018/02/28  25485.15    25576.15    25022.42    25029.2 451872251
2018/03/01  25024.04    25185.35    24442.56    24608.98    506279358
2018/03/02  24394.91    24592.46    24217.76    24538.06    437130059
2018/03/05  24471.31    24961   24387.15    24874.76    383913608
2018/03/06  24965.89    24995.24    24708.41    24884.12    331766021
2018/03/07  24758.15    24849.68    24535.12    24801.36    394070603
2018/03/08  24853.41    24950.49    24703.05    24895.21    327297318
2018/03/09  25004.89    25336.33    25004.89    25335.74    371572275
2018/03/12  25372.44    25449.15    25152.02    25178.61    362575273
2018/03/13  25257.75    25376.4 24947.5 25007.03    447875720
2018/03/14  25086.97    25130.12    24668.83    24758.12    356832403
2018/03/15  24837.29    25053.87    24753.29    24873.66    316306467
2018/03/16  24877.34    25031   24857.09    24946.51    654243624
2018/03/19  24893.69    24893.69    24453.14    24610.91    377993116
2018/03/20  24650.64    24803.61    24650.64    24727.27    342512596
2018/03/21  24723.49    24977.65    24655.4 24682.31    343232266
2018/03/22  24526.01    24526.01    23938.74    23957.89    439276831
2018/03/23  23995.18    24108.47    23509.06    23533.2 482550591
2018/03/26  23825.74    24232.3 23741.22    24202.6 479539901
2018/03/27  24276.62    24446.22    23708.73    23857.71    524484313
2018/03/28  23883.08    24092.47    23728.67    23848.42    530035339
2018/03/29  23949.18    24314.3 23928.13    24103.11    463547667
2018/04/02  24076.6 24123.8 23344.52    23644.19    509823310
2018/04/03  23698.33    24044.35    23664.33    24033.36    394132226
2018/04/04  23654.15    24308.96    23523.16    24264.3 388535142
2018/04/05  24313.91    24622.26    24313.91    24505.22    347788143
2018/04/06  24373.6 24434.4 23738.2 23932.76    395985226
2018/04/09  24037.52    24373.18    23954.83    23979.1 380794022
2018/04/10  24198.95    24511.35    24198.95    24408   368588468
2018/04/11  24274.19    24366.57    24150.87    24189.45    286362392
2018/04/12  24302.82    24592.12    24302.82    24483.05    336126213
2018/04/13  24582.82    24646.45    24243.74    24360.14    331885760
2018/04/16  24483.15    24675.36    24480.2 24573.04    305067042
2018/04/17  24681.79    24858.97    24681.79    24786.63    342409606
2018/04/18  24820.85    24832.54    24721.09    24748.07    302026350
2018/04/19  24711.3 24762.48    24557.03    24664.89    381114870
2018/04/20  24657.39    24678.07    24375.04    24462.94    537769284
2018/04/23  24488.07    24536.89    24328.54    24448.69    351034918
2018/04/24  24579.94    24579.94    23828.73    24024.13    468175686
2018/04/25  24070.2 24146.34    23823.08    24083.83    437103293
2018/04/26  24128.72    24402.46    24128.72    24322.34    390362226
2018/04/27  24342.14    24359.38    24194.45    24311.19    392806021
2018/04/30  24410.41    24498.23    24163.08    24163.15    416652391
2018/05/01  24117.29    24117.29    23808.19    24099.05    380066052
2018/05/02  24097.63    24185.52    23886.3 23924.98    385346919
2018/05/03  23836.23    23996.15    23531.31    23930.15    389239720
2018/05/04  23865.22    24333.35    23778.87    24262.51    329482313
2018/05/07  24317.66    24479.45    24263.42    24357.32    307674344
2018/05/08  24341.35    24412.34    24198.34    24360.21    344935025
2018/05/09  24399.18    24586.48    24323.87    24542.54    361584696
2018/05/10  24591.66    24794.99    24575.91    24739.53    304209370
2018/05/11  24758.64    24868.65    24717.5 24831.17    274145837
2018/05/14  24879.37    24994.19    24862.52    24899.41    282855588
2018/05/15  24809.55    24809.55    24629.39    24706.41    301903205
2018/05/16  24722.32    24801.19    24672.79    24768.93    280812814
2018/05/17  24752.4 24839.49    24639.4 24713.98    314650345
2018/05/18  24707.72    24774.97    24664.87    24715.09    269696371
2018/05/21  24883.06    25086.49    24883.06    25013.29    308921612
2018/05/22  25047.55    25064.99    24812.06    24834.41    288204714
2018/05/23  24757.71    24889.46    24667.12    24886.81    399609887
2018/05/24  24877.36    24877.36    24605.9 24811.76    347051120
2018/05/25  24781.29    24824.22    24687.81    24753.09    257211712
2018/05/29  24606.59    24635.18    24247.84    24361.45    395806456
2018/05/30  24467.83    24714.48    24459.09    24667.78    324874267
2018/05/31  24620.79    24620.79    24352.15    24415.84    429743177
2018/06/01  24542.09    24673.6 24542.09    24635.21    315707314
2018/06/04  24727.55    24859.37    24722.14    24813.69    340399579
2018/06/05  24820.12    24838.78    24710.82    24799.98    306341502
2018/06/06  24854.14    25146.46    24854.14    25146.39    316089540
2018/06/07  25192.14    25326.09    25164.48    25241.41    357682477
2018/06/08  25209.29    25325.63    25165.7 25316.53    317511830
2018/06/11  25336.67    25402.83    25290.2 25322.31    276743816
2018/06/12  25346.82    25364.37    25247.04    25320.73    265748474
2018/06/13  25328.65    25362.07    25191.42    25201.2 329699709
2018/06/14  25254.65    25332.5 25138.6 25175.31    341168401
2018/06/15  25116.71    25130.82    24894.38    25090.48    659373330
2018/06/18  24944.28    25003.1 24825.77    24987.47    337066859
2018/06/19  24763.59    24763.59    24567.75    24700.21    376383912
2018/06/20  24771.17    24804.76    24628.39    24657.8 359523502
2018/06/21  24639.21    24639.21    24406.63    24461.7 349565852
2018/06/22  24526.97    24663.18    24526.97    24580.89    473965052
2018/06/25  24463.73    24463.73    24084.39    24252.8 439131327
2018/06/26  24281.89    24384.21    24241.22    24283.11    301133715
2018/06/27  24303.11    24569.02    24115.82    24117.59    313787551
2018/06/28  24064.19    24308.16    23997.21    24216.05    305018652
2018/06/29  24323.93    24509.52    24269.71    24271.41    329069195
2018/07/02  24161.53    24319.42    24077.56    24307.18    244111824
2018/07/03 13:15:00 24359.39    24444.88    24150.85    24174.82    160955003
2018/07/05  24285.82    24372.8 24177.44    24356.74    237669484
2018/07/06  24352.47    24520.29    24281.47    24456.48    219445921
2018/07/09  24519.2 24796.52    24518.43    24776.59    240581867
2018/07/10  24806.97    24945.38    24806.97    24919.66    235039730
2018/07/11  24789.48    24815.16    24663.82    24700.45    237371386
2018/07/12  24802.9 24939.97    24802.9 24924.89    233154674
2018/07/13  24926.07    25043.21    24890.06    25019.41    255515254
2018/07/16  25025.58    25072.41    24979.64    25064.36    231268652
2018/07/17  25033.92    25155.39    24989.61    25119.89    250445290
2018/07/18  25133.79    25215.32    25101.12    25199.29    252867312
2018/07/19  25139.15    25154.17    25052.62    25064.5 285756362
2018/07/20  25041.14    25124.1 24986.35    25058.12    274076404
2018/07/23  25036.9 25081.45    24983.33    25044.29    228824272
2018/07/24  25092.43    25286.62    25092.43    25241.94    274943600
2018/07/25  25183.7 25432.87    25113.55    25414.1 273670253
2018/07/26  25468.55    25587.24    25463.16    25527.07    297528339
2018/07/27  25520.52    25580.22    25370.07    25451.06    329677338
2018/07/30  25439.32    25500.16    25287.38    25306.83    296883690
2018/07/31  25345.21    25490.98    25345.21    25415.19    348698789
2018/08/01  25461.63    25488.8 25278.32    25333.82    315876982
2018/08/02  25256.45    25360.48    25120.07    25326.16    307698980
2018/08/03  25360.37    25467.9 25325.17    25462.58    239020889
2018/08/06  25437.43    25540.02    25381.38    25502.18    238991513
2018/08/07  25551.65    25692.72    25551.65    25628.91    239909085
2018/08/08  25615.72    25634.11    25557.48    25583.75    217774326
2018/08/09  25589.79    25613.31    25492.69    25509.23    214968846
2018/08/10  25401.19    25401.19    25222.88    25313.14    234483391
2018/08/13  25327.19    25381.39    25153.93    25187.7 219993413
2018/08/14  25215.69    25339.51    25201.87    25299.92    219211007
2018/08/15  25235.37    25235.37    24965.77    25162.41    295808254
2018/08/16  25294.97    25607.34    25294.97    25558.73    342434716
2018/08/17  25550.8 25728.16    25521.66    25669.32    284155866
2018/08/20  25727.7 25790.17    25716.41    25758.69    248572791
2018/08/21  25786.99    25888.82    25784.9 25822.29    241622509
2018/08/22  25825.06    25836.16    25722.43    25733.6 200476676
2018/08/23  25714.86    25762.56    25608.02    25656.98    213274458
2018/08/24  25688.58    25826.05    25688.58    25790.35    200325379
2018/08/27  25882.71    26067.57    25882.71    26049.64    220510695
2018/08/28  26092.7 26122.24    26037.85    26064.02    211469199
2018/08/29  26082.53    26167.94    26035.3 26124.57    214955750
2018/08/30  26099.01    26104.37    25934.8 25986.92    240442269
2018/08/31  25964.85    26028.83    25879.77    25964.82    273440918
2018/09/04  25916.07    25971.77    25805.95    25952.48    254595460
2018/09/05  25919.84    26011.22    25871.04    25974.99    289213800
2018/09/06  25973.02    26073.68    25880.84    25995.87    262380970
2018/09/07  25951.02    26002.99    25818.39    25916.54    281345232
2018/09/10  25991.91    26039.96    25854.13    25857.07    252172030
2018/09/11  25841.14    26019.92    25754.32    25971.06    265961439
2018/09/12  25989.07    26145.72    25929.43    25998.92    282772318
2018/09/13  26083.94    26191.64    26067.08    26145.99    260800881
2018/09/14  26169.56    26211.11    26068.29    26154.67    228639745
2018/09/17  26151.66    26184.47    26030.35    26062.12    230226538
2018/09/18  26076.21    26317.34    26076.21    26246.96    242997029
2018/09/19  26287.84    26464.41    26280.76    26405.76    251328907
2018/09/20  26519.39    26697.49    26519.39    26656.98    260480927
2018/09/21  26726.25    26769.16    26680.37    26743.5 657619646
2018/09/24  26705.25    26709.94    26548.68    26562.05    254854178
2018/09/25  26601.58    26634.85    26475.58    26492.21    234114854
2018/09/26  26536.86    26606.09    26349.34    26385.28    262615478
2018/09/27  26418.27    26557.01    26379.95    26439.93    226353415
2018/09/28  26407.66    26515.76    26383.57    26458.31    264027878
2018/10/01  26598.36    26737.98    26596.05    26651.21    238324837
2018/10/02  26648.91    26824.78    26627.66    26773.94    258290243
2018/10/03  26833.47    26951.81    26789.08    26828.39    280131792
2018/10/04  26784.08    26793.82    26471.61    26627.48    289595648
2018/10/05  26632.77    26676.16    26301.81    26447.05    267102727
2018/10/08  26399.45    26529.35    26223.09    26486.78    273021894
2018/10/09  26469.19    26539.94    26324.16    26430.57    282561110
2018/10/10  26441.73    26441.73    25593.65    25598.74    438198279
2018/10/11  25518.39    25683.64    24899.77    25052.83    522876538
2018/10/12  25407.63    25467.55    25000.83    25339.99    397514630
2018/10/15  25332.46    25482.42    25243.88    25250.55    287323190
2018/10/16  25351.53    25817.68    25351.53    25798.42    305801884
2018/10/17  25705.87    25810.09    25479.16    25706.68    298211385
2018/10/18  25645.56    25691.46    25236.01    25379.45    328018526
2018/10/19  25421.09    25608.71    25350.02    25444.34    350808678
2018/10/22  25492.14    25561.34    25236.05    25317.41    314941053
2018/10/23  25038.46    25307.7 24768.79    25191.43    436433048
2018/10/24  25172.88    25306.23    24533.19    24583.42    496402013
2018/10/25  24736.54    25104.29    24645.56    24984.55    439669566
2018/10/26  24770.25    24916.16    24445.19    24688.31    505313987
2018/10/29  24818.98    25040.58    24122.23    24442.92    443846224
2018/10/30  24482.04    24906.68    24415.69    24874.64    470048861
2018/10/31  25008.82    25336.55    25008.82    25115.76    448931303
2018/11/01  25142.08    25396.47    25108.11    25380.74    383972742
2018/11/02  25443.6 25578.98    25078.72    25270.83    429479986
2018/11/05  25261.47    25507.35    25261.47    25461.7 334742493
2018/11/06  25452.83    25651.86    25444.9 25635.01    265452799
2018/11/07  25788.46    26200.14    25765.88    26180.3 361784617
2018/11/08  26139.59    26277.82    26081.9 26191.22    295647537
2018/11/09  26149.11    26161.49    25882.91    25989.3 324453598
2018/11/12  25959.33    25966.71    25340.51    25387.18    346905429
2018/11/13  25321.21    25511.03    25193.78    25286.49    339694637
2018/11/14  25388.08    25501.29    24935.82    25080.5 384243467
2018/11/15  25061.48    25354.56    24787.79    25289.27    392754253
2018/11/16  25242.35    25510.23    25147.8 25413.22    354461249
2018/11/19  25392.61    25392.61    24900.98    25017.44    358093278
2018/11/20  24618.68    24707.26    24368.98    24465.64    445919702
2018/11/21  24541.65    24669.79    24463.28    24464.69    289369131
2018/11/23 13:15:00 24336.4 24408.8 24268.74    24285.95    155942556
2018/11/26  24364.13    24673.29    24364.13    24640.24    306276154
2018/11/27  24557.02    24750.73    24416.03    24748.73    308249415
2018/11/28  24832.84    25368.93    24832.84    25366.43    362160937
2018/11/29  25343.65    25479.04    25202.79    25338.84    305105944
2018/11/30  25307.14    25549.71    25250.97    25538.46    482249445
2018/12/03  25779.57    25980.21    25670.51    25826.43    388482798
2018/12/04  25752.56    25773.12    25008.11    25027.07    418899245
2018/12/06  24737.42    24951.01    24242.22    24947.67    471687936
2018/12/07  24918.82    25095.62    24284.78    24388.95    398231061
2018/12/10  24360.95    24500.81    23881.37    24423.26    389690618
2018/12/11  24719.91    24791.26    24221.06    24370.24    342962559
2018/12/12  24509.09    24828.29    24509.09    24527.27    343275152
2018/12/13  24575.86    24740.96    24473.29    24597.38    299972456
2018/12/14  24408.04    24431.14    24033.79    24100.51    416943303
2018/12/17  23986.83    24088.08    23456.88    23592.98    466739992
2018/12/18  23769.13    23927.77    23516.02    23675.64    408070546
2018/12/19  23693.33    24057.34    23162.64    23323.66    503548604
2018/12/20  23224.12    23282.2 22644.31    22859.6 576699643
2018/12/21  22871.74    23254.59    22396.34    22445.37    900514486
2018/12/24 13:15:00 22317.28    22339.87    21792.2 21792.2 308419010
2018/12/26  21857.73    22878.92    21712.53    22878.45    433078561
2018/12/27  22629.06    23138.89    22267.42    23138.82    407941465
2018/12/28  23213.61    23381.88    22981.33    23062.4 336509798
2018/12/31  23153.94    23333.18    23118.3 23327.46    288830889
2019/01/02  23058.61    23413.47    22928.59    23346.24    321566851
2019/01/03  23176.39    23176.39    22638.41    22686.22    424238479
2019/01/04  22894.92    23518.64    22894.92    23433.16    396015724
2019/01/07  23474.26    23687.74    23301.59    23531.35    334203936
2019/01/08  23680.32    23864.65    23581.45    23787.45    317423120
2019/01/09  23844.27    23985.45    23776.56    23879.12    324574321
2019/01/10  23811.11    24014.78    23703.25    24001.92    338145444
2019/01/11  23940.01    23996.32    23798.16    23995.95    262647497
2019/01/14  23880.53    23964.9 23765.24    23909.84    277558125
2019/01/15  23914.11    24099.14    23887.93    24065.59    291574850
2019/01/16  24139.91    24288.61    24119.72    24207.16    302833511
2019/01/17  24147.09    24474.46    24088.9 24370.1 288587672
2019/01/18  24534.19    24750.22    24459.03    24706.35    372972531
2019/01/22  24607.76    24607.76    24244.31    24404.48    338482742
2019/01/23  24577.25    24700.98    24307.17    24575.62    318598510
2019/01/24  24579.96    24626.3 24422.73    24553.24    320169486
2019/01/25  24687.21    24860.15    24676.75    24737.2 376894369
2019/01/28  24596.98    24596.98    24323.94    24528.22    347165349
2019/01/29  24519.62    24674.87    24504.04    24579.96    330865211
2019/01/30  24826.52    25109.62    24790.9 25014.86    397331664
2019/01/31  24954.48    25049.62    24842.09    24999.67    507346037
2019/02/01  25025.31    25193.15    24982.49    25063.89    372090231
2019/02/04  25062.12    25239.91    24977.67    25239.37    298542215
2019/02/05  25287.93    25427.32    25287.65    25411.52    310652360
2019/02/06  25371.57    25439.04    25312.06    25390.3 247594509
2019/02/07  25265.81    25314.26    25000.52    25169.53    295462963
2019/02/08  25042.36    25106.39    24883.04    25106.33    248209479
2019/02/11  25142.81    25196.75    25009.1 25053.11    241695723
2019/02/12  25152.03    25458.98    25152.03    25425.76    278114833
2019/02/13  25480.86    25625.95    25480.86    25543.27    263327708
2019/02/14  25460.65    25558.9 25308.09    25439.39    313010162
2019/02/19  25849.85    25961.44    25820.01    25891.32    280623803
2019/02/20  25872.26    25986.2 25846.48    25954.44    287876547
2019/02/21  25922.41    25938.88    25762.21    25850.63    255708683
2019/02/22  25906.27    26052.9 25906.27    26031.81    279759596
2019/02/25  26126.15    26241.42    26080.66    26091.95    281602984
2019/02/26  26051.61    26155.29    25966.01    26057.98    257845762
2019/02/27  25995.6 26039.68    25877.24    25985.16    255375789
2019/02/28  25984.28    26029.21    25896.56    25916   338521326
2019/03/01  26019.67    26143.92    25914.37    26026.32    289887755
2019/03/04  26122.19    26155.98    25611.55    25819.65    295505843
2019/03/05  25829.07    25877.15    25725.63    25806.63    252263057
2019/03/06  25818.76    25837.61    25633.71    25673.46    256249895
2019/03/07  25645.45    25645.45    25352.55    25473.23    289144133
2019/03/08  25347.38    25466.14    25252.46    25450.24    270496061
2019/03/11  25208   25661.63    25208   25650.88    309792305
2019/03/12  25600.3 25675.44    25522.17    25554.66    317734092
2019/03/13  25637.23    25776.49    25571.31    25702.89    331410054
2019/03/14  25692.31    25752.84    25621.31    25709.94    302790797
2019/03/15  25720.96    25927.91    25649.7 25848.87    616907676
2019/03/18  25801.88    25924.77    25785.66    25914.1 303173601
2019/03/19  25987.87    26109.68    25814.92    25887.38    342252131
2019/03/20  25867.79    25929.52    25670.63    25745.67    321984384
2019/03/21  25688.44    26009.9 25657.78    25962.51    335254229
2019/03/22  25844.65    25877.01    25501.45    25502.32    386508044
2019/03/25  25490.72    25603.27    25372.26    25516.83    303118299
2019/03/26  25649.56    25796.29    25544.78    25657.73    305107721
2019/03/27  25676.34    25758.17    25425.27    25625.59    270344810
2019/03/28  25693.32    25743.41    25576.69    25717.46    237173302
2019/03/29  25827.31    25949.32    25771.67    25928.68    300617436
2019/04/01  26075.1 26280.9 26071.69    26258.42    295566558
2019/04/02  26213.55    26221.24    26122.31    26179.13    250935381
2019/04/03  26238.03    26282.17    26138.47    26218.13    271975335
2019/04/04  26213.42    26398.9 26212.78    26384.63    233044083
2019/04/05  26427.56    26487.57    26370.82    26424.99    229551516
2019/04/08  26312.67    26344.65    26246.03    26341.02    229379600
2019/04/09  26243.54    26246.34    26103.14    26150.58    244407525
2019/04/10  26173.71    26209.49    26101.24    26157.16    203125061
2019/04/11  26188.21    26229.88    26062.59    26143.05    211676792
2019/04/12  26357.79    26436.68    26309.72    26412.3 369907759
2019/04/15  26407.76    26424.85    26316.42    26384.77    250621585
2019/04/16  26482.19    26530.71    26397.19    26452.66    302342646
2019/04/17  26468.53    26501.02    26391.86    26449.54    367775652
2019/04/22  26510.77    26553.05    26458.61    26511.05    232571284
2019/04/23  26513.83    26695.96    26503.56    26656.39    311690686
2019/04/24  26652.56    26680.58    26582.86    26597.05    283374260
2019/04/25  26426.37    26536.48    26310.28    26462.08    296727634
2019/04/26  26454.62    26543.56    26392.55    26543.33    317288250
2019/04/29  26559.87    26602.54    26520.75    26554.39    279446016
2019/04/30  26594.56    26614.04    26419.47    26592.91    340317079
2019/05/01  26639.06    26689.39    26426.38    26430.14    303847096
2019/05/02  26407.15    26454.69    26180.36    26307.79    287611404
2019/05/03  26379.14    26534.96    26370.09    26504.95    248903966
2019/05/06  26160.62    26476.27    26033.95    26438.48    283021471
2019/05/07  26276.9 26276.9 25789.71    25965.09    334956843
2019/05/08  25933.79    26118.1 25889.41    25967.33    276418295
2019/05/09  25878.85    25884.89    25517.39    25828.36    334764829
2019/05/10  25763.72    26019.32    25469.86    25942.37    294575347