,open,close,high,low,volume
2014/1/2,1.566,1.558,1.567,1.552,287784770
2014/1/3,1.552,1.535,1.553,1.531,416293336
2014/1/6,1.533,1.513,1.533,1.5,492912375
2014/1/7,1.503,1.512,1.515,1.499,313911842
2014/1/8,1.512,1.513,1.526,1.503,431202598
2014/1/9,1.508,1.503,1.524,1.501,511350611
2014/1/10,1.502,1.497,1.507,1.493,421332191
2014/1/13,1.498,1.491,1.507,1.489,640383245
2014/1/14,1.492,1.495,1.502,1.481,469859801
2014/1/15,1.495,1.487,1.495,1.478,307782488
2014/1/16,1.487,1.49,1.501,1.481,324563690
2014/1/17,1.485,1.473,1.488,1.47,354405852
2014/1/20,1.473,1.465,1.474,1.458,341205358
2014/1/21,1.467,1.474,1.486,1.466,369079217
2014/1/22,1.479,1.513,1.515,1.476,521483868
2014/1/23,1.51,1.499,1.512,1.495,289789704
2014/1/24,1.491,1.499,1.514,1.49,404345306
2014/1/27,1.49,1.478,1.492,1.475,310891575
2014/1/28,1.48,1.486,1.491,1.477,262287472
2014/1/29,1.49,1.492,1.495,1.487,187728766
2014/1/30,1.49,1.475,1.49,1.475,218609648
2014/2/7,1.465,1.472,1.473,1.459,245496892
2014/2/10,1.477,1.501,1.503,1.477,460391272
2014/2/11,1.5,1.526,1.533,1.496,623025669
2014/2/12,1.528,1.522,1.535,1.519,401730675
2014/2/13,1.52,1.527,1.545,1.516,456395765
2014/2/14,1.524,1.53,1.532,1.523,266987794
2014/2/17,1.545,1.534,1.546,1.526,387485305
2014/2/18,1.532,1.506,1.532,1.501,515769337
2014/2/19,1.505,1.529,1.54,1.501,663320629
2014/2/20,1.534,1.518,1.554,1.516,623963770
2014/2/21,1.515,1.502,1.521,1.496,328483521
2014/2/24,1.488,1.467,1.488,1.458,468732567
2014/2/25,1.467,1.44,1.474,1.436,458014458
2014/2/26,1.432,1.44,1.446,1.429,387057259
2014/2/27,1.444,1.451,1.46,1.433,455763249
2014/2/28,1.449,1.461,1.465,1.432,464017930
2014/3/3,1.458,1.458,1.465,1.45,319773651
2014/3/4,1.453,1.459,1.465,1.447,332570243
2014/3/5,1.462,1.444,1.464,1.444,254666918
2014/3/6,1.443,1.456,1.463,1.434,421893834
2014/3/7,1.455,1.452,1.47,1.449,319640326
2014/3/10,1.443,1.408,1.444,1.406,432830984
2014/3/11,1.408,1.41,1.421,1.402,433139682
2014/3/12,1.407,1.414,1.428,1.402,419262849
2014/3/13,1.425,1.434,1.449,1.418,457767208
2014/3/14,1.429,1.422,1.436,1.416,196209439
2014/3/17,1.433,1.434,1.437,1.422,250946201
2014/3/18,1.434,1.425,1.437,1.424,245516577
2014/3/19,1.423,1.419,1.423,1.406,331866195
2014/3/20,1.412,1.408,1.434,1.407,379443759
2014/3/21,1.406,1.463,1.468,1.403,825467935
2014/3/24,1.466,1.476,1.485,1.46,641134152
2014/3/25,1.47,1.465,1.482,1.463,383350604
2014/3/26,1.472,1.463,1.477,1.46,323369498
2014/3/27,1.46,1.464,1.485,1.45,546016226
2014/3/28,1.464,1.471,1.481,1.462,564255706
2014/3/31,1.475,1.464,1.476,1.454,364409953
2014/4/1,1.464,1.469,1.479,1.459,446023933
2014/4/2,1.471,1.488,1.491,1.47,619125380
2014/4/3,1.495,1.475,1.502,1.475,557376855
2014/4/4,1.473,1.488,1.489,1.466,491083367
2014/4/8,1.485,1.532,1.54,1.485,863753791
2014/4/9,1.534,1.528,1.536,1.524,399524202
2014/4/10,1.529,1.567,1.585,1.519,876352839
2014/4/11,1.567,1.561,1.572,1.551,584037237
2014/4/14,1.56,1.552,1.565,1.545,403141730
2014/4/15,1.548,1.522,1.548,1.517,501375829
2014/4/16,1.516,1.522,1.534,1.512,432877715
2014/4/17,1.529,1.516,1.53,1.513,327915707
2014/4/18,1.51,1.515,1.521,1.499,468765122
2014/4/21,1.504,1.489,1.523,1.488,450441299
2014/4/22,1.488,1.505,1.508,1.485,486762656
2014/4/23,1.5,1.505,1.513,1.498,387478247
2014/4/24,1.504,1.509,1.521,1.5,363321364
2014/4/25,1.513,1.5,1.519,1.499,397264696
2014/4/28,1.498,1.483,1.501,1.48,376856390
2014/4/29,1.483,1.493,1.495,1.477,475628329
2014/4/30,1.492,1.492,1.495,1.487,282706603
2014/5/5,1.489,1.483,1.49,1.471,320350617
2014/5/6,1.479,1.481,1.495,1.478,353322540
2014/5/7,1.478,1.473,1.481,1.471,315653653
2014/5/8,1.471,1.476,1.496,1.469,525161995
2014/5/9,1.479,1.476,1.481,1.471,411218299
2014/5/12,1.487,1.503,1.507,1.478,632071353
2014/5/13,1.502,1.496,1.505,1.495,288566225
2014/5/14,1.497,1.498,1.506,1.495,243800548
2014/5/15,1.497,1.484,1.498,1.484,317292116
2014/5/16,1.484,1.481,1.489,1.478,289055548
2014/5/19,1.477,1.457,1.477,1.451,404180185
2014/5/20,1.462,1.455,1.465,1.453,262512561
2014/5/21,1.453,1.469,1.471,1.443,380416867
2014/5/22,1.468,1.466,1.49,1.465,459244838
2014/5/23,1.467,1.48,1.482,1.467,367558067
2014/5/26,1.486,1.482,1.495,1.477,350940194
2014/5/27,1.483,1.478,1.486,1.476,302460431
2014/5/28,1.478,1.488,1.49,1.47,366135259
2014/5/29,1.489,1.482,1.493,1.481,361175390
2014/5/30,1.481,1.477,1.485,1.474,296468316
2014/6/3,1.478,1.473,1.488,1.473,274254463
2014/6/4,1.473,1.464,1.474,1.458,265025045
2014/6/5,1.463,1.481,1.482,1.46,276642510
2014/6/6,1.481,1.469,1.481,1.461,286439052
2014/6/9,1.463,1.472,1.488,1.461,434378138
2014/6/10,1.477,1.49,1.49,1.471,463991339
2014/6/11,1.484,1.484,1.488,1.48,324852247
2014/6/12,1.483,1.481,1.487,1.48,262987273
2014/6/13,1.48,1.5,1.506,1.479,494442345
2014/6/16,1.5,1.516,1.52,1.498,620840629
2014/6/17,1.512,1.502,1.512,1.501,430793801
2014/6/18,1.502,1.496,1.505,1.495,389876848
2014/6/19,1.496,1.478,1.501,1.474,454067501
2014/6/20,1.479,1.485,1.487,1.478,390180051
2014/6/23,1.486,1.48,1.493,1.479,317678975
2014/6/24,1.48,1.489,1.49,1.479,264853994
2014/6/25,1.49,1.482,1.49,1.48,229750973
2014/6/26,1.484,1.49,1.492,1.483,297557451
2014/6/27,1.489,1.486,1.495,1.483,300442215
2014/6/30,1.487,1.497,1.5,1.487,428760879
2014/7/1,1.504,1.493,1.505,1.489,289802303
2014/7/2,1.495,1.501,1.502,1.491,396305632
2014/7/3,1.5,1.505,1.509,1.497,419994634
2014/7/4,1.504,1.51,1.512,1.504,351333924
2014/7/7,1.51,1.511,1.514,1.506,273888363
2014/7/8,1.51,1.508,1.511,1.501,285635987
2014/7/9,1.508,1.492,1.509,1.492,379637560
2014/7/10,1.492,1.491,1.496,1.487,255357875
2014/7/11,1.49,1.498,1.503,1.49,242832832
2014/7/14,1.499,1.511,1.512,1.496,270744513
2014/7/15,1.511,1.513,1.516,1.508,240586186
2014/7/16,1.513,1.512,1.52,1.511,295883611
2014/7/17,1.51,1.507,1.513,1.504,234209008
2014/7/18,1.506,1.516,1.522,1.504,326389533
2014/7/21,1.516,1.515,1.521,1.512,211434139
2014/7/22,1.512,1.533,1.537,1.511,423261270
2014/7/23,1.533,1.545,1.55,1.532,458987544
2014/7/24,1.545,1.58,1.584,1.545,756626096
2014/7/25,1.583,1.596,1.596,1.577,565665513
2014/7/28,1.602,1.647,1.656,1.602,1005061010
2014/7/29,1.648,1.65,1.658,1.641,526852119
2014/7/30,1.647,1.642,1.661,1.641,460145520
2014/7/31,1.642,1.666,1.667,1.639,458903313
2014/8/1,1.66,1.649,1.682,1.648,826284545
2014/8/4,1.656,1.685,1.687,1.651,733984208
2014/8/5,1.686,1.672,1.687,1.663,602999517
2014/8/6,1.661,1.658,1.669,1.643,613115284
2014/8/7,1.659,1.633,1.663,1.631,555214875
2014/8/8,1.636,1.637,1.643,1.628,364971249
2014/8/11,1.644,1.659,1.664,1.64,494120452
2014/8/12,1.656,1.647,1.656,1.642,317461240
2014/8/13,1.649,1.651,1.661,1.637,378912142
2014/8/14,1.652,1.637,1.655,1.637,358514146
2014/8/15,1.638,1.653,1.658,1.635,516503582
2014/8/18,1.655,1.654,1.664,1.648,459561802
2014/8/19,1.656,1.649,1.659,1.641,386939191
2014/8/20,1.646,1.645,1.648,1.64,332418253
2014/8/21,1.64,1.629,1.644,1.62,406796709
2014/8/22,1.627,1.635,1.641,1.624,362220800
2014/8/25,1.637,1.62,1.639,1.618,414720926
2014/8/26,1.618,1.617,1.626,1.612,446426124
2014/8/27,1.617,1.615,1.621,1.613,319048260
2014/8/28,1.616,1.612,1.622,1.609,445464206
2014/8/29,1.612,1.623,1.624,1.61,467579361
2014/9/1,1.622,1.626,1.628,1.616,578407992
2014/9/2,1.629,1.649,1.652,1.621,696721007
2014/9/3,1.655,1.667,1.671,1.652,667050820
2014/9/4,1.669,1.679,1.681,1.663,551680423
2014/9/5,1.685,1.699,1.702,1.682,565091478
2014/9/9,1.699,1.685,1.702,1.684,484590455
2014/9/10,1.679,1.671,1.679,1.667,488219054
2014/9/11,1.671,1.666,1.692,1.66,579329066
2014/9/12,1.661,1.675,1.676,1.657,381478857
2014/9/15,1.663,1.669,1.672,1.656,392154004
2014/9/16,1.67,1.644,1.672,1.642,526996634
2014/9/17,1.651,1.648,1.654,1.64,519199216
2014/9/18,1.646,1.652,1.66,1.64,483338263
2014/9/19,1.652,1.665,1.667,1.648,394677527
2014/9/22,1.657,1.628,1.657,1.623,418604312
2014/9/23,1.628,1.64,1.641,1.627,621001146
2014/9/24,1.633,1.672,1.673,1.628,640543788
2014/9/25,1.68,1.661,1.682,1.66,499306571
2014/9/26,1.659,1.662,1.664,1.649,356402542
2014/9/29,1.665,1.667,1.67,1.656,653669449
2014/9/30,1.667,1.666,1.668,1.66,291936674
2014/10/8,1.668,1.676,1.676,1.66,387555093
2014/10/9,1.677,1.677,1.682,1.669,370599742
2014/10/10,1.667,1.664,1.674,1.661,354325213
2014/10/13,1.66,1.653,1.66,1.641,384191511
2014/10/14,1.648,1.643,1.66,1.639,346573165
2014/10/15,1.644,1.66,1.661,1.637,379535347
2014/10/16,1.651,1.655,1.673,1.646,443401634
2014/10/17,1.656,1.65,1.661,1.639,485893117
2014/10/20,1.656,1.655,1.659,1.649,330949202
2014/10/21,1.655,1.646,1.659,1.645,348298195
2014/10/22,1.646,1.644,1.658,1.642,404664342
2014/10/23,1.643,1.632,1.649,1.631,421969273
2014/10/24,1.633,1.629,1.637,1.627,366086224
2014/10/27,1.619,1.604,1.619,1.602,436866687
2014/10/28,1.607,1.629,1.631,1.606,451252034
2014/10/29,1.636,1.651,1.661,1.631,428852463
2014/10/30,1.651,1.663,1.67,1.646,367772595
2014/10/31,1.669,1.705,1.715,1.669,667371380
2014/11/3,1.706,1.695,1.71,1.693,481080054
2014/11/4,1.691,1.69,1.696,1.686,435722081
2014/11/5,1.691,1.685,1.693,1.679,416084561
2014/11/6,1.687,1.682,1.693,1.674,468757340
2014/11/7,1.682,1.687,1.716,1.679,583039095
2014/11/10,1.715,1.735,1.737,1.704,568984178
2014/11/11,1.747,1.757,1.788,1.741,849723103
2014/11/12,1.749,1.776,1.778,1.743,513409601
2014/11/13,1.78,1.775,1.798,1.768,581907438
2014/11/14,1.77,1.774,1.775,1.756,487767130
2014/11/17,1.763,1.709,1.768,1.708,427945677
2014/11/18,1.711,1.684,1.715,1.681,383172704
2014/11/19,1.683,1.675,1.686,1.67,427270620
2014/11/20,1.67,1.678,1.686,1.665,449205866
2014/11/21,1.68,1.72,1.723,1.673,594090950
2014/11/24,1.728,1.759,1.78,1.727,764341555
2014/11/25,1.757,1.774,1.78,1.754,757433705
2014/11/26,1.782,1.816,1.816,1.782,630577662
2014/11/27,1.828,1.851,1.852,1.825,716636294
2014/11/28,1.851,1.912,1.918,1.843,894655638
2014/12/1,1.933,1.918,1.963,1.915,980368036
2014/12/2,1.907,2.023,2.043,1.906,1191051842
2014/12/3,2.036,2.033,2.108,2,1222552336
2014/12/4,2.045,2.179,2.18,2.03,1111029115
2014/12/5,2.206,2.196,2.257,2.116,1602849599
2014/12/8,2.175,2.312,2.329,2.143,1216250843
2014/12/9,2.28,2.169,2.4,2.135,1590364544
2014/12/10,2.186,2.239,2.247,2.101,1596527452
2014/12/11,2.217,2.182,2.25,2.175,1232954233
2014/12/12,2.182,2.182,2.234,2.161,940356173
2014/12/15,2.177,2.184,2.195,2.124,945613283
2014/12/16,2.188,2.281,2.283,2.178,1329242849
2014/12/17,2.3,2.356,2.369,2.28,1350575467
2014/12/18,2.358,2.338,2.388,2.321,1114714044
2014/12/19,2.341,2.368,2.381,2.283,1303056415
2014/12/22,2.37,2.405,2.457,2.355,1410719886
2014/12/23,2.378,2.353,2.44,2.33,1031005576
2014/12/24,2.356,2.256,2.363,2.228,1231617394
2014/12/25,2.28,2.344,2.345,2.252,1077186153
2014/12/26,2.345,2.452,2.455,2.341,1376103377
2014/12/29,2.51,2.459,2.534,2.42,1497711852
2014/12/30,2.459,2.492,2.52,2.44,1853951164
2014/12/31,2.499,2.552,2.562,2.481,1718050960
2015/1/5,2.58,2.622,2.655,2.555,1596469294
2015/1/6,2.6,2.592,2.651,2.561,1556186768
2015/1/7,2.575,2.588,2.622,2.558,888796922
2015/1/8,2.599,2.518,2.61,2.51,793662491
2015/1/9,2.51,2.524,2.644,2.496,1156150490
2015/1/12,2.553,2.5,2.555,2.458,1514645300
2015/1/13,2.5,2.485,2.524,2.471,853799896
2015/1/14,2.495,2.494,2.53,2.466,1207694509
2015/1/15,2.494,2.586,2.59,2.475,1940225880
2015/1/16,2.598,2.604,2.634,2.581,1693215256
2015/1/19,2.43,2.344,2.465,2.344,1800415951
2015/1/20,2.341,2.361,2.4,2.316,1838117079
2015/1/21,2.386,2.503,2.517,2.372,1644295661
2015/1/22,2.51,2.499,2.515,2.462,1653108866
2015/1/23,2.514,2.524,2.569,2.499,1946775068
2015/1/26,2.531,2.519,2.531,2.485,1096595047
2015/1/27,2.529,2.478,2.532,2.436,1388384690
2015/1/28,2.452,2.442,2.493,2.435,1416961658
2015/1/29,2.403,2.4,2.422,2.379,979790731
2015/1/30,2.415,2.367,2.433,2.358,1143491616
2015/2/2,2.301,2.299,2.342,2.293,1176367767
2015/2/3,2.329,2.367,2.378,2.3,1235914923
2015/2/4,2.375,2.334,2.404,2.331,1244132380
2015/2/5,2.42,2.316,2.426,2.313,1549460973
2015/2/6,2.311,2.291,2.333,2.27,1463378003
2015/2/9,2.291,2.331,2.359,2.28,1639267497
2015/2/10,2.331,2.369,2.374,2.321,1404951511
2015/2/11,2.371,2.38,2.388,2.359,949834225
2015/2/12,2.379,2.384,2.391,2.351,728166821
2015/2/13,2.39,2.39,2.429,2.382,1073007399
2015/2/16,2.39,2.394,2.403,2.379,656174077
2015/2/17,2.401,2.411,2.429,2.401,707313830
2015/2/25,2.411,2.37,2.411,2.359,621418719
2015/2/26,2.368,2.45,2.452,2.348,1277919845
2015/2/27,2.447,2.438,2.465,2.428,864907571
2015/3/2,2.456,2.441,2.46,2.424,1123464267
2015/3/3,2.427,2.364,2.427,2.36,1090539795
2015/3/4,2.368,2.362,2.381,2.342,1077661313
2015/3/5,2.345,2.334,2.351,2.312,1168613198
2015/3/6,2.335,2.339,2.361,2.333,1273296602
2015/3/9,2.3,2.397,2.41,2.289,1616493725
2015/3/10,2.381,2.359,2.389,2.355,1140339299
2015/3/11,2.363,2.374,2.41,2.362,1076556763
2015/3/12,2.404,2.448,2.472,2.388,1531205838
2015/3/13,2.458,2.455,2.495,2.44,1220491331
2015/3/16,2.472,2.51,2.513,2.451,1159802140
2015/3/17,2.537,2.543,2.549,2.519,1000452162
2015/3/18,2.55,2.611,2.614,2.55,1140666857
2015/3/19,2.604,2.587,2.61,2.575,1269959953
2015/3/20,2.599,2.635,2.668,2.576,1194598645
2015/3/23,2.656,2.676,2.683,2.647,1015275976
2015/3/24,2.676,2.638,2.678,2.608,1194593514
2015/3/25,2.63,2.604,2.649,2.582,976579744
2015/3/26,2.59,2.643,2.673,2.577,1083022777
2015/3/27,2.65,2.649,2.673,2.621,696578915
2015/3/30,2.674,2.74,2.752,2.661,1211519148
2015/3/31,2.783,2.707,2.815,2.7,1151864801
2015/4/1,2.713,2.753,2.767,2.71,934389633
2015/4/2,2.78,2.739,2.784,2.704,767612102
2015/4/3,2.726,2.773,2.776,2.724,935870360
2015/4/7,2.799,2.842,2.847,2.788,1030475020
2015/4/8,2.855,2.898,2.911,2.83,1722049795
2015/4/9,2.911,2.877,2.978,2.867,1618281170
2015/4/10,2.878,2.936,2.948,2.867,1001361824
2015/4/13,2.99,2.991,3.009,2.965,1175705404
2015/4/14,2.991,2.999,3.024,2.966,1341788811
2015/4/15,2.999,3.011,3.078,2.987,1503258436
2015/4/16,3.023,3.145,3.147,2.982,3471117174
2015/4/17,3.24,3.185,3.246,3.157,3099213430
2015/4/20,3.203,3.103,3.232,3.09,3133739781
2015/4/21,3.11,3.141,3.15,3.079,1534753660
2015/4/22,3.171,3.241,3.248,3.147,3647140708
2015/4/23,3.25,3.212,3.256,3.185,1892025227
2015/4/24,3.172,3.171,3.192,3.103,1918718666
2015/4/27,3.203,3.255,3.26,3.195,1827485311
2015/4/28,3.25,3.228,3.307,3.199,2358123662
2015/4/29,3.22,3.22,3.246,3.187,1586207850
2015/4/30,3.235,3.198,3.249,3.196,960557350
2015/5/4,3.2,3.211,3.217,3.15,1167304106
2015/5/5,3.209,3.096,3.211,3.083,1510710824
2015/5/6,3.11,3.083,3.188,3.053,1761916625
2015/5/7,3.08,3.045,3.09,3.04,1534672932
2015/5/8,3.071,3.055,3.078,2.991,1442657665
2015/5/11,3.055,3.11,3.116,3.02,1374490608
2015/5/12,3.103,3.129,3.143,3.079,1461961355
2015/5/13,3.129,3.084,3.135,3.067,1261806545
2015/5/14,3.077,3.073,3.099,3.055,1329476309
2015/5/15,3.073,3.006,3.073,2.995,1837572236
2015/5/18,2.98,2.946,2.999,2.945,1329130043
2015/5/19,2.946,3.066,3.073,2.94,1743883058
2015/5/20,3.084,3.066,3.127,3.051,2436702131
2015/5/21,3.089,3.104,3.114,3.065,1062602526
2015/5/22,3.139,3.199,3.201,3.118,2373640443
2015/5/25,3.237,3.303,3.306,3.216,2330479075
2015/5/26,3.328,3.32,3.347,3.261,1877364393
2015/5/27,3.334,3.285,3.351,3.266,1903846280
2015/5/28,3.285,3.079,3.3,3.05,2265428565
2015/5/29,3.081,3.066,3.114,2.996,1868000702
2015/6/1,3.066,3.198,3.21,3.031,1419662839
2015/6/2,3.194,3.209,3.219,3.149,1234532815
2015/6/3,3.205,3.191,3.213,3.147,1000194214
2015/6/4,3.191,3.259,3.277,3.05,2103848737
2015/6/5,3.34,3.254,3.35,3.188,1866872359
2015/6/8,3.28,3.427,3.448,3.256,3245881053
2015/6/9,3.459,3.361,3.465,3.326,3311958534
2015/6/10,3.316,3.32,3.375,3.291,1744912899
2015/6/11,3.334,3.3,3.345,3.27,2217088590
2015/6/12,3.323,3.313,3.338,3.27,1725316156
2015/6/15,3.334,3.216,3.349,3.21,2842011110
2015/6/16,3.199,3.148,3.239,3.111,2500597276
2015/6/17,3.16,3.175,3.19,3.114,2449588993
2015/6/18,3.157,3.042,3.157,3.03,1553765358
2015/6/19,3.025,2.874,3.04,2.865,2122214821
2015/6/23,2.893,2.976,2.989,2.8,2573711425
2015/6/24,2.99,3.018,3.03,2.92,2269673751
2015/6/25,3.048,2.919,3.06,2.906,2239861306
2015/6/26,2.86,2.686,2.931,2.635,4091997209
2015/6/29,2.772,2.66,2.799,2.481,7737937085
2015/6/30,2.66,2.851,2.855,2.601,6802366362
2015/7/1,2.81,2.728,2.85,2.689,4433403139
2015/7/2,2.79,2.684,2.793,2.58,5865295181
2015/7/3,2.657,2.579,2.728,2.5,4464872090
2015/7/6,2.837,2.742,2.837,2.635,9146831430
2015/7/7,2.682,2.79,2.82,2.607,6650103182
2015/7/8,2.6,2.604,2.757,2.511,7054986215
2015/7/9,2.529,2.792,2.856,2.477,3893441316
2015/7/10,2.736,2.905,3.01,2.71,4152573356
2015/7/13,2.84,2.862,2.949,2.795,2921906077
2015/7/14,2.805,2.762,2.839,2.716,2216741508
2015/7/15,2.731,2.749,2.777,2.665,2962960292
2015/7/16,2.75,2.74,2.778,2.7,2330590973
2015/7/17,2.756,2.803,2.835,2.722,1791239971
2015/7/20,2.794,2.777,2.812,2.758,1369040808
2015/7/21,2.731,2.768,2.8,2.731,1021324858
2015/7/22,2.755,2.737,2.77,2.72,854165037
2015/7/23,2.737,2.794,2.796,2.737,1337961149
2015/7/24,2.791,2.745,2.805,2.734,1092095260
2015/7/27,2.721,2.494,2.722,2.49,1379427033
2015/7/28,2.444,2.484,2.531,2.406,2612182112
2015/7/29,2.5,2.534,2.54,2.462,1093043657
2015/7/30,2.524,2.469,2.548,2.46,908665332
2015/7/31,2.46,2.462,2.496,2.436,926730220
2015/8/3,2.44,2.478,2.479,2.42,728000383
2015/8/4,2.488,2.54,2.542,2.467,689233513
2015/8/5,2.529,2.491,2.535,2.489,647448227
2015/8/6,2.466,2.471,2.508,2.451,654783856
2015/8/7,2.492,2.504,2.522,2.48,702485353
2015/8/10,2.522,2.616,2.63,2.515,703324932
2015/8/11,2.618,2.59,2.619,2.577,458023743
2015/8/12,2.568,2.564,2.6,2.556,547843084
2015/8/13,2.561,2.576,2.585,2.523,661136267
2015/8/14,2.585,2.575,2.591,2.564,561500764
2015/8/17,2.56,2.548,2.561,2.524,483713502
2015/8/18,2.55,2.41,2.571,2.39,857814723
2015/8/19,2.397,2.427,2.44,2.328,1451342721
2015/8/20,2.401,2.361,2.42,2.36,701199353
2015/8/21,2.333,2.274,2.362,2.267,1020528200
2015/8/24,2.216,2.047,2.216,2.047,1018573348
2015/8/25,1.942,1.886,2.05,1.869,1963701298
2015/8/26,1.939,1.946,2.034,1.879,2464277299
2015/8/27,1.998,2.11,2.12,1.962,1705422463
2015/8/28,2.14,2.168,2.174,2.097,1788365928
2015/8/31,2.137,2.209,2.213,2.076,1253607608
2015/9/1,2.152,2.228,2.244,2.103,1786786123
2015/9/2,2.145,2.236,2.247,2.142,1775174081
2015/9/7,2.216,2.14,2.255,2.133,701801843
2015/9/8,2.12,2.177,2.188,2.085,882662692
2015/9/9,2.197,2.209,2.228,2.178,777486572
2015/9/10,2.182,2.206,2.219,2.178,638374500
2015/9/11,2.205,2.193,2.22,2.184,420897876
2015/9/14,2.21,2.223,2.225,2.122,868275393
2015/9/15,2.18,2.167,2.189,2.146,742104918
2015/9/16,2.169,2.242,2.285,2.143,623954083
2015/9/17,2.222,2.198,2.259,2.196,723452278
2015/9/18,2.21,2.198,2.225,2.191,498441689
2015/9/21,2.19,2.212,2.221,2.178,305409230
2015/9/22,2.21,2.237,2.259,2.21,415724837
2015/9/23,2.194,2.18,2.22,2.177,290194892
2015/9/24,2.192,2.187,2.199,2.172,176907290
2015/9/25,2.184,2.171,2.187,2.145,273127698
2015/9/28,2.168,2.174,2.18,2.147,157721579
2015/9/29,2.152,2.127,2.154,2.119,123856695
2015/9/30,2.139,2.147,2.169,2.138,111796125
2015/10/8,2.241,2.196,2.243,2.193,183101777
2015/10/9,2.205,2.221,2.228,2.198,179145905
2015/10/12,2.235,2.288,2.317,2.226,291580973
2015/10/13,2.267,2.279,2.285,2.266,257545180
2015/10/14,2.263,2.258,2.288,2.256,188263659
2015/10/15,2.261,2.304,2.307,2.254,304426199
2015/10/16,2.31,2.322,2.333,2.306,344854039
2015/10/19,2.323,2.32,2.345,2.298,286968403
2015/10/20,2.313,2.341,2.343,2.3,231423504
2015/10/21,2.337,2.32,2.368,2.271,448090921
2015/10/22,2.325,2.333,2.338,2.3,320496797
2015/10/23,2.337,2.35,2.355,2.32,281692775
2015/10/26,2.38,2.35,2.385,2.331,318977852
2015/10/27,2.338,2.348,2.36,2.303,368848808
2015/10/28,2.338,2.308,2.341,2.305,335176291
2015/10/29,2.312,2.311,2.324,2.295,221076833
2015/10/30,2.305,2.31,2.336,2.298,229814572
2015/11/2,2.291,2.283,2.314,2.281,233551516
2015/11/3,2.288,2.272,2.297,2.264,224054769
2015/11/4,2.277,2.386,2.389,2.277,624206862
2015/11/5,2.375,2.445,2.515,2.369,798096127
2015/11/6,2.441,2.499,2.506,2.422,537688923
2015/11/9,2.5,2.532,2.589,2.497,712933575
2015/11/10,2.511,2.521,2.554,2.5,400171016
2015/11/11,2.517,2.504,2.521,2.468,355086714
2015/11/12,2.51,2.47,2.516,2.461,271888470
2015/11/13,2.45,2.444,2.477,2.438,281752116
2015/11/16,2.404,2.449,2.454,2.403,212102856
2015/11/17,2.46,2.45,2.512,2.445,347478520
2015/11/18,2.451,2.438,2.47,2.431,262823487
2015/11/19,2.441,2.471,2.475,2.434,248218236
2015/11/20,2.469,2.459,2.48,2.453,239285711
2015/11/23,2.458,2.45,2.481,2.42,227301916
2015/11/24,2.445,2.444,2.445,2.417,249898560
2015/11/25,2.435,2.454,2.459,2.423,390308921
2015/11/26,2.47,2.447,2.478,2.443,290801550
2015/11/27,2.435,2.318,2.439,2.296,490673883
2015/11/30,2.326,2.329,2.345,2.285,354508666
2015/12/1,2.33,2.339,2.367,2.309,287561554
2015/12/2,2.335,2.462,2.468,2.332,657511692
2015/12/3,2.452,2.46,2.476,2.421,493260653
2015/12/4,2.434,2.398,2.443,2.387,390429828
2015/12/7,2.397,2.39,2.411,2.376,287467602
2015/12/8,2.375,2.366,2.39,2.351,340155076
2015/12/9,2.361,2.369,2.386,2.353,317773996
2015/12/10,2.372,2.355,2.405,2.347,314261947
2015/12/11,2.342,2.344,2.358,2.321,249044091
2015/12/14,2.323,2.415,2.42,2.319,371982384
2015/12/15,2.403,2.382,2.409,2.369,314791124
2015/12/16,2.386,2.372,2.394,2.366,242253109
2015/12/17,2.384,2.401,2.425,2.383,380695994
2015/12/18,2.396,2.422,2.458,2.393,461902335
2015/12/21,2.407,2.499,2.511,2.405,668957913
2015/12/22,2.496,2.49,2.503,2.472,316366194
2015/12/23,2.49,2.499,2.545,2.485,710997179
2015/12/24,2.496,2.478,2.499,2.45,387187062
2015/12/25,2.48,2.486,2.493,2.47,173585789
2015/12/28,2.487,2.412,2.495,2.408,274040618
2015/12/29,2.411,2.432,2.434,2.406,296946284
2015/12/30,2.433,2.424,2.434,2.395,275357090
2015/12/31,2.418,2.416,2.434,2.405,345872070
2016/1/4,2.411,2.278,2.413,2.271,298546954
2016/1/5,2.26,2.286,2.311,2.23,645699581
2016/1/6,2.29,2.317,2.32,2.275,400953404
2016/1/7,2.286,2.177,2.286,2.165,89166922
2016/1/8,2.236,2.219,2.259,2.156,576676937
2016/1/11,2.18,2.125,2.204,2.123,633230858
2016/1/12,2.14,2.131,2.155,2.117,451803541
2016/1/13,2.153,2.112,2.165,2.11,563080756
2016/1/14,2.075,2.131,2.139,2.06,624115975
2016/1/15,2.12,2.07,2.131,2.06,507111375
2016/1/18,2.04,2.07,2.096,2.037,389406901
2016/1/19,2.07,2.13,2.142,2.061,515872548
2016/1/20,2.117,2.091,2.125,2.072,349411875
2016/1/21,2.075,2.043,2.117,2.04,343825998
2016/1/22,2.065,2.067,2.079,2.031,358331812
2016/1/25,2.07,2.065,2.078,2.054,197192852
2016/1/26,2.052,1.958,2.056,1.95,416763728
2016/1/27,1.965,1.957,1.975,1.918,516637644
2016/1/28,1.943,1.915,1.968,1.906,388943665
2016/1/29,1.918,1.975,1.995,1.918,429217325
2016/2/1,1.974,1.942,1.977,1.925,216456617
2016/2/2,1.942,1.975,1.983,1.939,259086186
2016/2/3,1.955,1.953,1.962,1.932,240273015
2016/2/4,1.964,1.978,1.985,1.96,294364765
2016/2/5,1.977,1.968,1.982,1.965,278307394
2016/2/15,1.925,1.949,1.959,1.919,245871952
2016/2/16,1.956,2.001,2.006,1.955,293769854
2016/2/17,1.999,2.013,2.021,1.995,271890595
2016/2/18,2.023,2.011,2.035,2.008,210138456
2016/2/19,2.008,2.006,2.016,1.994,202912967
2016/2/22,2.024,2.054,2.065,2.015,394641326
2016/2/23,2.052,2.03,2.053,2.016,223368980
2016/2/24,2.024,2.039,2.043,2.009,296172079
2016/2/25,2.033,1.936,2.036,1.914,376139340
2016/2/26,1.946,1.956,1.966,1.93,419162219
2016/2/29,1.947,1.937,1.955,1.89,424698981
2016/3/1,1.94,1.971,1.991,1.929,340261379
2016/3/2,1.974,2.049,2.056,1.974,437368583
2016/3/3,2.044,2.053,2.061,2.035,345658049
2016/3/4,2.046,2.122,2.13,2.04,655095784
2016/3/7,2.12,2.111,2.14,2.096,432579216
2016/3/8,2.104,2.115,2.117,2.035,421433999
2016/3/9,2.072,2.107,2.11,2.052,451953645
2016/3/10,2.084,2.059,2.106,2.055,296200933
2016/3/11,2.042,2.066,2.071,2.039,346669113
2016/3/14,2.081,2.076,2.12,2.072,326317038
2016/3/15,2.075,2.098,2.104,2.055,411197497
2016/3/16,2.085,2.135,2.141,2.082,494151582
2016/3/17,2.131,2.132,2.159,2.111,381997732
2016/3/18,2.135,2.14,2.167,2.131,537871058
2016/3/21,2.16,2.192,2.215,2.154,706321192
2016/3/22,2.185,2.169,2.193,2.165,433733013
2016/3/23,2.164,2.171,2.186,2.154,592352819
2016/3/24,2.161,2.14,2.161,2.136,339085623
2016/3/25,2.138,2.145,2.157,2.135,395244752
2016/3/28,2.152,2.121,2.168,2.117,329248197
2016/3/29,2.125,2.104,2.136,2.098,402609267
2016/3/30,2.121,2.158,2.162,2.121,351645265
2016/3/31,2.164,2.156,2.171,2.146,246207741
2016/4/1,2.152,2.165,2.166,2.116,346769746
2016/4/5,2.152,2.175,2.189,2.146,403300688
2016/4/6,2.168,2.165,2.175,2.157,219331555
2016/4/7,2.17,2.139,2.177,2.136,235002920
2016/4/8,2.128,2.124,2.134,2.112,271361824
2016/4/11,2.139,2.144,2.166,2.139,288228854
2016/4/12,2.144,2.142,2.149,2.133,177404765
2016/4/13,2.154,2.168,2.197,2.154,548035317
2016/4/14,2.179,2.174,2.19,2.164,306183070
2016/4/15,2.178,2.178,2.186,2.17,305096392
2016/4/18,2.163,2.154,2.171,2.15,219177180
2016/4/19,2.167,2.161,2.17,2.153,205869478
2016/4/20,2.164,2.148,2.169,2.093,575360042
2016/4/21,2.134,2.146,2.169,2.129,349057916
2016/4/22,2.133,2.156,2.159,2.121,248758155
2016/4/25,2.149,2.145,2.154,2.12,189835204
2016/4/26,2.143,2.152,2.163,2.137,174927164
2016/4/27,2.153,2.144,2.156,2.14,148227240
2016/4/28,2.145,2.142,2.154,2.131,171732075
2016/4/29,2.133,2.135,2.144,2.132,124887542
2016/5/3,2.137,2.159,2.168,2.127,252815104
2016/5/4,2.152,2.153,2.158,2.145,124427747
2016/5/5,2.145,2.151,2.152,2.143,103110856
2016/5/6,2.151,2.103,2.153,2.1,265843731
2016/5/9,2.097,2.071,2.101,2.064,344292467
2016/5/10,2.067,2.07,2.083,2.064,156035320
2016/5/11,2.076,2.077,2.09,2.067,144101041
2016/5/12,2.069,2.083,2.089,2.056,133679631
2016/5/13,2.07,2.079,2.089,2.07,94126303
2016/5/16,2.068,2.081,2.085,2.062,126102017
2016/5/17,2.082,2.077,2.087,2.069,109150570
2016/5/18,2.07,2.078,2.083,2.052,318851717
2016/5/19,2.071,2.072,2.085,2.069,82786196
2016/5/20,2.065,2.083,2.084,2.065,94632282
2016/5/23,2.084,2.084,2.099,2.079,120606156
2016/5/24,2.081,2.069,2.081,2.066,174428210
2016/5/25,2.076,2.074,2.085,2.071,118205792
2016/5/26,2.076,2.074,2.086,2.062,115116920
2016/5/27,2.075,2.078,2.084,2.07,112454974
2016/5/30,2.076,2.089,2.094,2.065,159108771
2016/5/31,2.091,2.16,2.161,2.091,584239517
2016/6/1,2.16,2.142,2.162,2.142,262548490
2016/6/2,2.14,2.14,2.149,2.131,148701134
2016/6/3,2.142,2.154,2.158,2.137,208039504
2016/6/6,2.154,2.141,2.158,2.137,135163776
2016/6/7,2.145,2.143,2.15,2.14,118207693
2016/6/8,2.143,2.139,2.146,2.13,91726477
2016/6/13,2.123,2.088,2.126,2.087,254758277
2016/6/14,2.087,2.101,2.104,2.086,123424265
2016/6/15,2.08,2.109,2.122,2.077,202855697
2016/6/16,2.1,2.102,2.11,2.097,124370440
2016/6/17,2.107,2.109,2.125,2.106,216651097
2016/6/20,2.115,2.114,2.118,2.102,121297514
2016/6/21,2.119,2.112,2.141,2.11,161171861
2016/6/22,2.11,2.124,2.126,2.106,174876612
2016/6/23,2.126,2.116,2.127,2.107,100064600
2016/6/24,2.113,2.09,2.127,2.068,213853383
2016/6/27,2.09,2.111,2.112,2.087,194311660
2016/6/28,2.106,2.117,2.119,2.098,144945186
2016/6/29,2.119,2.135,2.138,2.119,190564491
2016/6/30,2.14,2.136,2.146,2.136,125497025
2016/7/1,2.142,2.142,2.149,2.141,114436179
2016/7/4,2.141,2.177,2.186,2.137,205683019
2016/7/5,2.175,2.185,2.193,2.175,172952348
2016/7/6,2.177,2.184,2.186,2.167,166427832
2016/7/7,2.182,2.189,2.196,2.174,119414625
2016/7/8,2.184,2.177,2.187,2.176,98380157
2016/7/11,2.181,2.188,2.208,2.181,132129313
2016/7/12,2.188,2.233,2.235,2.188,294052810
2016/7/13,2.237,2.236,2.266,2.233,476477733
2016/7/14,2.237,2.233,2.239,2.22,247353186
2016/7/15,2.235,2.236,2.242,2.227,304761437
2016/7/18,2.235,2.228,2.247,2.227,219094505
2016/7/19,2.226,2.216,2.235,2.205,197132024
2016/7/20,2.216,2.209,2.222,2.207,131993350
2016/7/21,2.211,2.22,2.228,2.211,142953110
2016/7/22,2.218,2.2,2.222,2.199,101770091
2016/7/25,2.199,2.201,2.21,2.197,100801794
2016/7/26,2.201,2.227,2.229,2.197,191455033
2016/7/27,2.228,2.215,2.232,2.172,292617112
2016/7/28,2.203,2.211,2.218,2.193,123521600
2016/7/29,2.209,2.201,2.212,2.195,85580840
2016/8/1,2.199,2.19,2.2,2.182,145176921
2016/8/2,2.191,2.19,2.198,2.182,87779501
2016/8/3,2.188,2.188,2.193,2.181,90183485
2016/8/4,2.187,2.186,2.189,2.172,99411400
2016/8/5,2.186,2.195,2.205,2.181,111299603
2016/8/8,2.196,2.204,2.206,2.185,88039430
2016/8/9,2.201,2.221,2.223,2.201,111826852
2016/8/10,2.222,2.216,2.223,2.213,133866547
2016/8/11,2.216,2.223,2.256,2.212,262615365
2016/8/12,2.223,2.272,2.273,2.222,297461695
2016/8/15,2.276,2.336,2.368,2.273,541252737
2016/8/16,2.34,2.306,2.352,2.304,525962460
2016/8/17,2.308,2.3,2.321,2.291,231496983
2016/8/18,2.301,2.29,2.322,2.283,228985110
2016/8/19,2.289,2.301,2.305,2.281,155968567
2016/8/22,2.3,2.287,2.304,2.283,150054174
2016/8/23,2.288,2.29,2.307,2.282,234044705
2016/8/24,2.292,2.28,2.301,2.274,209121600
2016/8/25,2.275,2.269,2.275,2.254,186907855
2016/8/26,2.272,2.267,2.282,2.265,154901802
2016/8/29,2.267,2.265,2.269,2.254,119658902
2016/8/30,2.266,2.276,2.282,2.266,148651762
2016/8/31,2.275,2.284,2.289,2.27,194218899
2016/9/1,2.284,2.268,2.286,2.267,133114876
2016/9/2,2.268,2.279,2.28,2.265,171101501
2016/9/5,2.281,2.28,2.296,2.278,171372220
2016/9/6,2.28,2.286,2.295,2.267,169287934
2016/9/7,2.286,2.29,2.3,2.285,293816118
2016/9/8,2.287,2.29,2.292,2.284,119199492
2016/9/9,2.288,2.28,2.293,2.275,108119678
2016/9/12,2.247,2.25,2.255,2.23,345482671
2016/9/13,2.248,2.242,2.25,2.238,142401487
2016/9/14,2.234,2.229,2.238,2.225,150699821
2016/9/19,2.229,2.242,2.245,2.228,106391138
2016/9/20,2.241,2.239,2.243,2.234,80457042
2016/9/21,2.237,2.243,2.245,2.236,110712222
2016/9/22,2.249,2.255,2.266,2.248,140573426
2016/9/23,2.255,2.249,2.258,2.248,104278049
2016/9/26,2.245,2.222,2.246,2.22,217005517
2016/9/27,2.22,2.229,2.234,2.219,98802948
2016/9/28,2.231,2.219,2.232,2.218,119564736
2016/9/29,2.224,2.23,2.239,2.224,101006407
2016/9/30,2.225,2.235,2.238,2.225,127490513
2016/10/10,2.246,2.262,2.267,2.243,114135834
2016/10/11,2.262,2.265,2.268,2.258,133111593
2016/10/12,2.26,2.257,2.261,2.254,103010776
2016/10/13,2.254,2.257,2.263,2.254,78409711
2016/10/14,2.257,2.266,2.271,2.251,114417097
2016/10/17,2.269,2.25,2.269,2.246,121543726
2016/10/18,2.247,2.282,2.284,2.246,168908806
2016/10/19,2.282,2.279,2.288,2.276,110999220
2016/10/20,2.278,2.28,2.285,2.276,103505157
2016/10/21,2.28,2.295,2.302,2.275,177779758
2016/10/24,2.294,2.324,2.343,2.294,389317813
2016/10/25,2.325,2.319,2.328,2.315,246338165
2016/10/26,2.319,2.311,2.322,2.309,193467973
2016/10/27,2.31,2.305,2.311,2.3,173905425
2016/10/28,2.305,2.307,2.329,2.305,302805617
2016/10/31,2.306,2.305,2.307,2.289,124029244
2016/11/1,2.304,2.316,2.316,2.301,139990634
2016/11/2,2.311,2.3,2.312,2.298,145924960
2016/11/3,2.297,2.327,2.339,2.294,259471220
2016/11/4,2.325,2.324,2.339,2.321,131030535
2016/11/7,2.324,2.33,2.334,2.321,94344316
2016/11/8,2.336,2.338,2.351,2.33,145871821
2016/11/9,2.337,2.32,2.337,2.299,262233854
2016/11/10,2.332,2.344,2.351,2.332,174295884
2016/11/11,2.339,2.363,2.371,2.337,359148592
2016/11/14,2.358,2.374,2.395,2.356,328432167
2016/11/15,2.37,2.366,2.374,2.361,133944667
2016/11/16,2.367,2.361,2.37,2.358,134915821
2016/11/17,2.36,2.369,2.37,2.35,125276010
2016/11/18,2.37,2.363,2.378,2.358,143797100
2016/11/21,2.359,2.39,2.406,2.359,317160310
2016/11/22,2.388,2.408,2.412,2.387,266951309
2016/11/23,2.409,2.415,2.431,2.404,215415497
2016/11/24,2.411,2.425,2.436,2.409,214452869
2016/11/25,2.425,2.451,2.453,2.41,279737507
2016/11/28,2.46,2.46,2.485,2.455,269426311
2016/11/29,2.403,2.446,2.459,2.396,343098193
2016/11/30,2.439,2.419,2.449,2.411,557195963
2016/12/1,2.424,2.433,2.45,2.418,345810322
2016/12/2,2.432,2.416,2.433,2.403,359834282
2016/12/5,2.392,2.373,2.393,2.364,455702257
2016/12/6,2.372,2.368,2.383,2.367,203386391
2016/12/7,2.368,2.375,2.376,2.361,210462691
2016/12/8,2.379,2.38,2.388,2.375,230304569
2016/12/9,2.378,2.413,2.421,2.372,362651828
2016/12/12,2.412,2.386,2.426,2.366,593485909
2016/12/13,2.377,2.371,2.382,2.36,347867203
2016/12/14,2.372,2.36,2.385,2.359,254149755
2016/12/15,2.353,2.308,2.355,2.273,408180364
2016/12/16,2.307,2.301,2.317,2.3,206936020
2016/12/19,2.299,2.293,2.305,2.288,202730064
2016/12/20,2.293,2.281,2.296,2.263,218108204
2016/12/21,2.284,2.298,2.307,2.284,328875026
2016/12/22,2.297,2.292,2.299,2.282,129338051
2016/12/23,2.29,2.279,2.293,2.273,158992561
2016/12/26,2.266,2.298,2.301,2.256,300514373
2016/12/27,2.297,2.289,2.304,2.287,182939286
2016/12/28,2.287,2.278,2.293,2.272,213765194
2016/12/29,2.275,2.278,2.287,2.268,214242165
2016/12/30,2.277,2.287,2.29,2.276,238642744