日付	日中
	始値	高値	安値	終値	出来高	Ｔ終値
2019/2/21	21380	21550	21295	21440	692903	1611
2019/2/20	21350	21480	21290	21420	619870	1615
2019/2/19	21240	21325	21195	21295	14739	1607
2019/2/18	21250	21320	21165	21295	510000	1605.5
2019/2/15	21005	21010	20810	20900	623320	1577
2019/2/14	21110	21215	21075	21190	0	1593.5
2019/2/13	20910	21195	20910	21160	616776	1591.5
2019/2/12	20405	20880	20385	20880	706413	1575.5
2019/2/8	20500	20535	20285	20300	655143	1536.5
2019/2/7	20870	20890	20630	20730	600217	1567
2019/2/6	20940	20945	20830	20865	387571	1578
2019/2/5	20900	20950	20795	20830	366496	1584
2019/2/4	20775	20900	20755	20850	376907	1580.5
2019/2/1	20785	20910	20715	20725	600900	1561.5
2019/1/31	20820	20880	20660	20755	630024	1568
2019/1/30	20695	20720	20500	20610	-337462	1557.5
2019/1/29	20560	20660	20385	20630	18757	1558
2019/1/28	20755	20765	20600	20640	472157	1556
2019/1/25	20545	20820	20535	20780	559331	1566
2019/1/24	20515	20605	20420	20560	450079	1550.5
2019/1/23	20430	20670	20420	20560	565358	1546.5
2019/1/22	20740	20790	20535	20560	440835	1553.5
2019/1/21	20865	20875	20655	20715	-490885	1566
2019/1/18	20490	20670	20430	20630	502727	1558.5
2019/1/17	20540	20550	20315	20350	505823	1537.5
2019/1/16	20535	20560	20295	20430	510234	1538
2019/1/15	20170	20560	20160	20510	607773	1541
2019/1/11	20290	20370	20260	20320	429772	1526.5
2019/1/10	20260	20325	20070	20110	588805	1519.5
2019/1/9	20320	20470	20300	20420	494506	1534
2019/1/8	20165	20320	20075	20215	591511	1521.5
2019/1/7	20140	20245	19985	20070	667987	1515
2019/1/4	19420	19540	19205	19480	731033	1466.5
2018/12/28	19900	20055	19750	19845	586732	1484
2018/12/27	20030	20185	19830	20015	736196	1494
2018/12/26	19250	19510	18910	19390	754414	1437.5
2018/12/25	19295	19435	19000	19000	528537	1397
2018/12/21	20330	20332	19940	20055	510993	1476
2018/12/20	20700	20775	20200	20220	699504	1506
2018/12/19	21015	21105	20810	20925	633414	1553.5
2018/12/18	21125	21265	21030	21070	533733	1559.5
2018/12/17	21255	21495	21250	21450	322661	1588
2018/12/14	21645	21690	21270	21305	599194	1586
2018/12/13	21715	21880	21685	21850	168319	1616
2018/12/12	21345	21660	21315	21660	469482	1610.5
2018/12/11	21240	21285	21060	21135	521532	1575
2018/12/10	21205	21310	21140	21145	-634815	1582.5
2018/12/7	21590	21735	21485	21625	537299	1616.5
2018/12/6	21750	21805	21295	21455	743872	1607
2018/12/5	21735	21980	21690	21880	563312	1637
2018/12/4	22580	22590	22010	22075	626263	1649
2018/12/3	22685	22720	22540	22635	540722	1690.5
2018/11/30	22280	22365	22230	22350	343337	1668
2018/11/29	22400	22435	22240	22250	399267	1659.5
2018/11/28	22075	22225	22040	22225	367314	1657
2018/11/27	21975	22005	21815	22000	394048	1648
2018/11/26	21580	21835	21575	21830	-87238	1632.5
2018/11/22	21630	21700	21470	21700	406068	1629.5
2018/11/21	21200	21560	21190	21525	562239	1613.5
2018/11/20	21525	21690	21515	21550	409750	1622
2018/11/19	21675	21850	21650	21835	-575214	1638.5
2018/11/16	21840	21870	21650	21650	-802569	1626.5
2018/11/15	21685	21830	21610	21820	455989	1638.5
2018/11/14	21845	21985	21755	21825	491052	1639
2018/11/13	21815	21830	21470	21760	732759	1633.5
2018/11/12	22105	22325	22035	22255	-377513	1671
2018/11/9	22420	22485	22215	22270	495260	1672
2018/11/8	22500	22580	22445	22495	493071	1681.5
2018/11/7	22200	22435	21985	22115	940082	1656
2018/11/6	22040	22195	21990	22195	352939	1665.5
2018/11/5	21905	22050	21860	21870	433745	1635
2018/11/2	21675	22300	21665	22225	767557	1657
2018/11/1	21785	21865	21545	21545	568372	1619
2018/10/31	21655	21910	21555	21870	578849	1641
2018/10/30	21050	21570	21010	21475	701287	1610
2018/10/29	21320	21470	21100	21100	643017	1585.5
2018/10/26	21500	21515	20960	21235	985856	1600.5
2018/10/25	21335	21510	21195	21275	769599	1603
2018/10/24	22145	22210	21885	22030	758233	1647.5
2018/10/23	22445	22455	21930	21930	0	1641.5
2018/10/22	22385	22660	22260	22625	691443	1695.5
2018/10/19	22330	22545	22210	22525	601410	1691
2018/10/18	22880	22885	22590	22595	462136	1700
2018/10/17	22855	22950	22755	22890	557830	1717
2018/10/16	22245	22540	22225	22425	614619	1681
2018/10/15	22520	22525	22200	22200	718424	1667.5
2018/10/12	22570	22715	22410	22650	799679	1696
2018/10/11	22750	22850	22405	22585	-1316317	1698
2018/10/10	23530	23595	23365	23530	705278	1767.5
2018/10/9	23560	23600	23440	23465	678299	1761.5
2018/10/5	23760	23940	23725	23820	643341	1793.5
2018/10/4	24290	24295	23910	23920	743386	1796.5
2018/10/3	24220	24275	24035	24140	641195	1806.5
2018/10/2	24400	24445	24215	24280	667325	1825
2018/10/1	24200	24320	24130	24310	514675	1822.5
2018/9/28	24050	24290	24015	24130	704436	1818.5
2018/9/27	23895	24090	23770	23830	715555	1803
2018/9/26	23845	24030	23825	24000	525363	1822
2018/9/25	23685	23795	23655	23740	406010	1806.5
2018/9/21	23700	23825	23605	23750	576296	1790
2018/9/20	23590	23630	23415	23460	572247	1769.5
2018/9/19	23630	23690	23500	23520	539799	1770.5
2018/9/18	22920	23320	22875	23275	724033	1747
2018/9/14	22810	22965	22790	22965	565421	1715
2018/9/13	22650	22870	22635	22815	-329090	1708
2018/9/12	22680	22725	22525	22620	487366	1691.5
2018/9/11	22470	22675	22450	22655	508465	1697
2018/9/10	22260	22405	22240	22365	-159569	1685.5
2018/9/7	22330	22380	22175	22380	667052	1689.5
2018/9/6	22485	22540	22430	22480	475511	1691.5
2018/9/5	22675	22705	22560	22560	498158	1703.5
2018/9/4	22765	22770	22610	22770	493228	1723
2018/9/3	22835	22845	22690	22705	387579	1721.5
2018/8/31	22720	22895	22680	22860	469795	1733.5
2018/8/30	23040	23060	22830	22875	534537	1739.5
2018/8/29	22830	22965	22810	22850	429160	1738.5
2018/8/28	22950	22990	22790	22795	401331	1731.5
2018/8/27	22665	22825	22655	22775	397530	1727
2018/8/24	22480	22590	22440	22585	374193	1710.5
2018/8/23	22410	22450	22355	22410	412611	1698
2018/8/22	22220	22370	22140	22320	414415	1695.5
2018/8/21	22105	22290	22035	22210	457248	1683
2018/8/20	22240	22270	22130	22160	364591	1687.5
2018/8/17	22290	22330	22220	22260	299720	1695.5
2018/8/16	21965	22230	21860	22165	734	1683
2018/8/15	22320	22355	22085	22180	-436586	1695.5
2018/8/14	22040	22340	22010	22320	542624	1710.5
2018/8/13	22140	22150	21820	21890	646006	1684
2018/8/10	22545	22615	22240	22300	540801	1721
2018/8/9	22570	22625	22480	22595	319639	1741.5
2018/8/8	22640	22785	22590	22625	394751	1742.5
2018/8/7	22535	22650	22510	22630	288219	1744.5
2018/8/6	22545	22605	22465	22485	-256091	1730
2018/8/3	22600	22615	22445	22510	368969	1743
2018/8/2	22650	22735	22435	22510	536884	1754
2018/8/1	22640	22770	22600	22770	424193	1773
2018/7/31	22460	22670	22330	22500	590473	1748
2018/7/30	22580	22615	22495	22515	349310	1766
2018/7/27	22620	22695	22565	22680	333633	1773.5
2018/7/26	22595	22635	22510	22560	401477	1767
2018/7/25	22575	22630	22520	22600	374072	1754
2018/7/24	22495	22550	22390	22505	37905	1749
2018/7/23	22445	22485	22315	22385	-416056	1738
2018/7/20	22705	22855	22515	22710	702360	1747.5
2018/7/19	22855	22905	22735	22785	410445	1752
2018/7/18	22885	22930	22775	22795	409787	1752
2018/7/17	22545	22815	22545	22705	-223063	1748
2018/7/13	22380	22670	22375	22595	583054	1729.5
2018/7/12	22015	22210	21995	22205	490673	1710.5
2018/7/11	22025	22040	21725	21920	744249	1700
2018/7/10	22205	22295	22160	22185	480256	1717
2018/7/9	21850	22080	21840	22065	469024	1712.5
2018/7/6	21665	21850	21610	21790	623135	1690
2018/7/5	21675	21720	21435	21495	604954	1672.5
2018/7/4	21685	21755	21570	21705	431238	1692
2018/7/3	21845	21905	21540	21705	776368	1686.5
2018/7/2	22205	22295	21740	21740	-359666	1691
2018/6/29	22285	22315	22120	22215	512712	1721.5
2018/6/28	22175	22280	22015	22235	592278	1723.5
2018/6/27	22285	22340	22180	22235	429547	1729
2018/6/26	22155	22325	22055	22315	-489822	1730.5
2018/6/25	22480	22525	22260	22300	223026	1726.5
2018/6/22	22405	22490	22370	22465	391675	1742
2018/6/21	22465	22735	22435	22605	621754	1743.5
2018/6/20	22265	22535	22115	22475	665382	1747.5
2018/6/19	22560	22570	22180	22185	668214	1738
2018/6/18	22775	22780	22550	22620	340539	1767
2018/6/15	22850	22865	22720	22830	386621	1787
2018/6/14	22780	22845	22670	22695	352129	1781.5
2018/6/13	22850	22935	22825	22915	259189	1799.5
2018/6/12	22955	22965	22735	22840	-235908	1790
2018/6/11	22620	22790	22600	22780	319830	1785.5
2018/6/8	22665	22825	22605	22615	430437	1778.5
2018/6/7	22745	22870	22740	22870	112855	1790
2018/6/6	22540	22665	22500	22640	29805	1778
2018/6/5	22555	22600	22465	22530	314242	1774.5
2018/6/4	22335	22515	22325	22505	330202	1777.5
2018/6/1	22120	22325	22080	22225	451847	1753
2018/5/31	22145	22250	22090	22185	-331442	1744.5
2018/5/30	21985	22080	21925	22030	499059	1736
2018/5/29	22430	22435	22225	22305	406059	1758.5
2018/5/28	22485	22545	22400	22500	-305313	1774
2018/5/25	22330	22515	22305	22435	-198314	1770
2018/5/24	22635	22640	22360	22415	467783	1774.5
2018/5/23	22920	22950	22640	22725	522266	1801
2018/5/22	23015	23025	22955	22965	-114205	1811
2018/5/21	22920	23050	22905	23000	-138048	1814
2018/5/18	22925	22955	22865	22925	300045	1816.5
2018/5/17	22810	22880	22795	22855	305665	1809.5
2018/5/16	22715	22790	22700	22735	-88571	1803.5
2018/5/15	22885	22910	22800	22815	296195	1805.5
2018/5/14	22745	22890	22735	22860	303476	1805
2018/5/11	22525	22780	22520	22725	416911	1794.5
2018/5/10	22500	22535	22420	22495	303290	1778.5
2018/5/9	22465	22480	22360	22425	359197	1773.5
2018/5/8	22425	22565	22415	22515	306673	1783
2018/5/7	22510	22525	22345	22445	326165	1773.5
2018/5/2	22575	22580	22425	22460	313360	1769.5
2018/5/1	22455	22525	22420	22505	-282439	1774
2018/4/27	22415	22500	22360	22500	468106	1779.5
2018/4/26	22325	22385	22275	22320	435360	1775
2018/4/25	22115	22230	22070	22225	-486521	1769
2018/4/24	22250	22300	22150	22275	372727	1769
2018/4/23	22150	22205	22060	22100	336836	1752
2018/4/20	22140	22265	22075	22155	421405	1750.5
2018/4/19	22215	22355	22175	22200	463219	1750.5
2018/4/18	21925	22195	21915	22190	508910	1752.5
2018/4/17	21820	21890	21765	21830	343332	1727.5
2018/4/16	21820	21880	21755	21845	369668	1737
2018/4/13	21770	21910	21730	21810	484516	1730
2018/4/12	21665	21715	21585	21660	-387371	1719
2018/4/11	21825	21860	21670	21675	428761	1724.5
2018/4/10	21595	21960	21530	21860	679515	1735.5
2018/4/9	21520	21740	21510	21725	442609	1730
2018/4/6	21645	21745	21540	21640	666021	1725
2018/4/5	21545	21740	21450	21650	543312	1725.5
2018/4/4	21425	21450	21225	21350	483074	1707.5
2018/4/3	21050	21325	21040	21320	493548	1705.5
2018/4/2	21410	21595	21345	21425	442518	1711.5
2018/3/30	21425	21510	21300	21435	426829	1717
2018/3/29	21295	21295	20980	21210	563502	1706.5
2018/3/28	20730	21030	20730	21030	738941	1702.5
2018/3/27	20760	21150	20735	21105	764984	1695.5
2018/3/26	20240	20595	20145	20480	742539	1652.5
2018/3/23	20700	20810	20340	20350	930415	1644
2018/3/22	21180	21400	21170	21390	497619	1711
2018/3/20	21055	21195	21030	21170	461503	1695.5
2018/3/19	21375	21480	21170	21270	541820	1700
2018/3/16	21655	21685	21435	21440	0	1716
2018/3/15	21530	21645	21365	21640	477128	1727.5
2018/3/14	21560	21700	21490	21610	452862	1727
2018/3/13	21595	21800	21515	21795	447884	1735.5
2018/3/12	21745	21810	21500	21725	603469	1729
2018/3/9	21480	21715	21170	21350	1238404	1700.5
2018/3/8	21500	21505	21290	21380	171778	1705.5
2018/3/7	21335	21490	21190	21190	675848	1701
2018/3/6	21430	21555	21385	21435	581427	1716
2018/3/5	21020	21160	20925	20995	603572	1691.5
2018/3/2	21200	21270	21015	21140	836148	1705
2018/3/1	21920	21965	21635	21640	720521	1733.5
2018/2/28	22250	22375	22065	22095	383457	1768
2018/2/27	22390	22510	22320	22380	-671457	1790
2018/2/26	22150	22235	22035	22215	563605	1779.5
2018/2/23	21730	21915	21715	21910	471993	1760.5
2018/2/22	21810	21830	21595	21660	631812	1744
2018/2/21	21885	22170	21810	21970	716296	1762.5
2018/2/20	21980	22045	21810	21925	522591	1763
2018/2/19	21860	22145	21825	22100	469694	1769
2018/2/16	21500	21850	21490	21730	616620	1738
2018/2/15	21365	21565	21285	21450	658054	1719
2018/2/14	21215	21350	20915	21180	189389	1704
2018/2/13	21640	21695	21170	21170	-528334	1708
2018/2/9	21140	21390	21050	21360	1011089	1726
2018/2/8	21700	21960	21620	21940	865032	1769.5
2018/2/7	22185	22335	21520	21610	1142710	1748.5
2018/2/6	21700	21835	21050	21500	-772690	1732
2018/2/5	22790	22850	22560	22650	830107	1820
2018/2/2	23275	23335	23100	23315	685836	1868
2018/2/1	23280	23485	23210	23440	589129	1866.5
2018/1/31	23200	23365	23070	23095	792890	1839.5
2018/1/30	23560	23570	23210	23260	0	1855.5
2018/1/29	23730	23775	23555	23615	495251	1880.5
2018/1/26	23700	23785	23550	23620	0	1879
2018/1/25	23725	23815	23620	23640	570235	1883.5
2018/1/24	24015	24055	23870	23905	506952	1898.5
2018/1/23	23915	24140	23900	24120	627713	1911
2018/1/22	23775	23810	23670	23795	-212987	1892
2018/1/19	23835	23860	23715	23800	-365623	1890
2018/1/18	24110	24120	23685	23750	770751	1877
2018/1/17	23720	23875	23715	23820	545614	1887.5
2018/1/16	23695	23945	23680	23945	7	1892.5
2018/1/15	23800	23820	23665	23725	-309008	1885
2018/1/12	23750	23760	23570	23640	487020	1878.5
2018/1/11	23610	23735	23590	23650	514857	1884
2018/1/10	23795	23850	23715	23800	407881	1893.5
2018/1/9	23910	24000	23765	23860	-131078	1887.5
2018/1/5	23630	23730	23505	23720	518033	1880
2018/1/4	23100	23490	23075	23410	27	1859.5
2017/12/29	22805	22880	22740	22750	2235	1818
2017/12/28	22930	22950	22720	22780	0	1820
2017/12/27	22870	22935	22860	22890	207302	1828
2017/12/26	22890	22915	22840	22860	0	1827
2017/12/25	22865	22920	22840	22875	-87954	1830.5
2017/12/22	22810	22880	22770	22855	271489	1826.5
2017/12/21	22820	22870	22690	22800	219	1819
2017/12/20	22800	22900	22770	22860	329687	1818.5
2017/12/19	22935	22965	22790	22800	-108036	1811.5
2017/12/18	22750	22890	22705	22880	344132	1816.5
2017/12/15	22580	22720	22440	22520	562637	1790.5
2017/12/14	22680	22750	22595	22630	-38323	1803.5
2017/12/13	22870	22875	22655	22700	422337	1808.5
2017/12/12	22895	22965	22800	22840	28214	1814.5
2017/12/11	22870	22915	22755	22895	405129	1810.5
2017/12/8	22605	22800	22525	22785	-43186	1801
2017/12/7	22340	22570	22305	22520	-102131	1788
2017/12/6	22510	22540	22110	22200	157072	1764.5
2017/12/5	22590	22690	22520	22610	361	1793.5
2017/12/4	22810	22870	22700	22710	367	1785
2017/12/1	22905	23000	22670	22790	675	1794
2017/11/30	22635	22765	22510	22765	1775	1797
2017/11/29	22620	22670	22510	22620	671	1786
2017/11/28	22460	22595	22370	22495	152971	1772.5
2017/11/27	22685	22690	22420	22500	560457	1777
2017/11/24	22400	22580	22380	22580	457228	1784
2017/11/22	22675	22690	22515	22585	154657	1779.5
2017/11/21	22485	22570	22405	22450	0	1773
2017/11/20	22245	22425	22215	22240	21294	1759.5
2017/11/17	22590	22770	22315	22450	-116784	1761.5
2017/11/16	22025	22430	21985	22410	-770882	1764.5
2017/11/15	22275	22310	22010	22040	916198	1742.5
2017/11/14	22410	22545	22325	22430	0	1780.5
2017/11/13	22550	22630	22275	22285	-638723	1776.5
2017/11/10	22600	22730	22505	22520	-377110	1791
2017/11/9	22990	23430	22520	22900	636817	1814
2017/11/8	22815	22945	22755	22945	-128926	1820.5
2017/11/7	22555	22990	22520	22990	215661	1818.5
2017/11/6	22640	22660	22430	22595	-267775	1796
2017/11/2	22495	22550	22405	22485	12330	1789
2017/11/1	22190	22465	22185	22430	181616	1786
2017/10/31	21910	22030	21840	21950	-44010	1763
2017/10/30	22030	22095	21920	22020	-137714	1770.5
2017/10/27	21870	22045	21820	22045	118495	1773
2017/10/26	21720	21795	21700	21775	-418076	1753.5
2017/10/25	21900	21930	21645	21755	202759	1753.5
2017/10/24	21665	21815	21645	21805	4496	1756.5
2017/10/23	21730	21755	21615	21735	141116	1747.5
2017/10/20	21340	21500	21340	21450	-367535	1730.5
2017/10/19	21470	21515	21380	21475	412539	1733.5
2017/10/18	21360	21415	21310	21350	22562	1722.5
2017/10/17	21345	21395	21225	21350	28768	1724.5
2017/10/16	21240	21355	21190	21275	-149899	1722
2017/10/13	20965	21215	20925	21160	116267	1710.5
2017/10/12	20950	21000	20915	20950	-22073	1701
2017/10/11	20790	20905	20785	20875	-11352	1697.5
2017/10/10	20670	20830	20655	20825	-34684	1695.5
2017/10/6	20680	20720	20660	20705	99278	1687.5
2017/10/5	20635	20660	20600	20640	7112	1683.5
2017/10/4	20640	20685	20585	20630	66338	1683.5
2017/10/3	20470	20630	20435	20595	-106157	1682.5
2017/10/2	20390	20415	20355	20410	22129	1676
2017/9/29	20330	20370	20270	20345	-20018	1675.5
2017/9/28	20400	20410	20290	20390	-244894	1677.5
2017/9/27	20240	20315	20205	20315	158727	1670
2017/9/26	20200	20250	20160	20160	-335738	1656.5
2017/9/25	20260	20315	20230	20275	152798	1662.5
2017/9/22	20240	20285	20120	20180	-52654	1655
2017/9/21	20350	20370	20195	20220	17846	1657
2017/9/20	20145	20220	20130	20140	-33180	1651.5
2017/9/19	20000	20180	19985	20145	-82955	1653
2017/9/15	19660	19800	19635	19785	39772	1628
2017/9/14	19710	19775	19650	19690	115498	1622
2017/9/13	19750	19755	19690	19690	-65136	1621.5
2017/9/12	19550	19650	19550	19630	16410	1616
2017/9/11	19280	19420	19270	19415	-66680	1601
2017/9/8	19240	19250	19085	19135	-57536	1580.5
2017/9/7	19455	19480	19360	19395	-333105	1603
2017/9/6	19325	19375	19255	19345	-112594	1590.5
2017/9/5	19560	19565	19350	19430	290867	1595
2017/9/4	19605	19625	19450	19470	-337772	1599
2017/9/1	19725	19740	19615	19695	621	1620.5
2017/8/31	19585	19695	19570	19695	419692	1621
2017/8/30	19475	19530	19430	19520	-257889	1609
2017/8/29	19270	19375	19260	19375	360149	1598.5
2017/8/28	19470	19520	19400	19435	-209922	1598.5
2017/8/25	19405	19470	19365	19450	96389	1597
2017/8/24	19345	19415	19305	19325	-256424	1591.5
2017/8/23	19510	19550	19385	19420	392794	1600.5
2017/8/22	19335	19420	19330	19345	-134879	1594
2017/8/21	19490	19495	19345	19355	-150594	1592.5
2017/8/18	19470	19525	19410	19440	107944	1596
2017/8/17	19690	19725	19660	19680	175095	1613.5
2017/8/16	19730	19760	19700	19725	-221553	1615.5
2017/8/15	19645	19815	19640	19735	72697	1616
2017/8/14	19480	19580	19460	19530	-217379	1598.5
2017/8/10	19780	19815	19665	19710	136534	1618
2017/8/9	19910	19915	19645	19685	529767	1617.5
2017/8/8	20035	20060	19955	19985	112882	1636
2017/8/7	20060	20070	20020	20040	-136894	1638.5
2017/8/4	19945	19970	19920	19950	0	1632.5
2017/8/3	20040	20055	19970	20010	285581	1632.5
2017/8/2	20050	20095	20010	20075	-99975	1635
2017/8/1	19930	19980	19910	19980	44234	1630
2017/7/31	19935	19960	19895	19940	-95246	1619.5
2017/7/28	20010	20030	19910	19955	-45694	1622
2017/7/27	20010	20165	19990	20050	81782	1625
2017/7/26	20090	20100	20005	20040	264769	1621
2017/7/25	19950	20015	19915	19920	18329	1614
2017/7/24	19945	19980	19875	19945	-13023	1620.5
2017/7/21	20065	20115	20050	20080	-27819	1630
2017/7/20	20015	20135	20005	20090	132359	0
2017/7/19	19965	20010	19930	20010	-124360	1621.5
2017/7/18	20040	20060	19925	19980	218153	1620
2017/7/14	20130	20140	20080	20110	51971	1624.5
2017/7/13	20145	20165	20045	20080	-115110	1619.5
2017/7/12	20105	20140	20040	20060	40433	1616
2017/7/11	20050	20190	20050	20180	47253	1628
2017/7/10	20105	20125	20050	20050	-104186	1615.5
2017/7/7	19865	19965	19830	19945	-74727	1607
2017/7/6	20055	20070	19925	19965	40997	1613
2017/7/5	20010	20075	19875	20070	-143345	1617.5
2017/7/4	20180	20195	19960	20015	0	1608.5
2017/7/3	20040	20090	20015	20070	-328734	1616.5
2017/6/30	19990	20035	19930	19995	-301238	1608.5
2017/6/29	20245	20270	20185	20215	-488001	1623.5
2017/6/28	20120	20215	20105	20145	127646	1616.5
2017/6/27	20210	20215	20145	20150	-258746	1613.5
2017/6/26	20075	20160	20075	20125	30025	1610.5
2017/6/23	20105	20115	20050	20075	266225	1608
2017/6/22	20100	20160	20065	20075	-294395	1607.5
2017/6/21	20130	20180	20080	20100	413544	1610
2017/6/20	20180	20290	20170	20200	-225716	1615
2017/6/19	19920	20050	19905	20025	-283161	1604
2017/6/16	19875	19980	19855	19930	458146	1596.5
2017/6/15	19785	19935	19715	19810	486466	1587
2017/6/14	19935	19975	19850	19875	318062	1590.5
2017/6/13	19820	19895	19800	19885	-323552	1593
2017/6/12	19900	19920	19800	19860	-242084	1588
2017/6/9	19970	20070	19890	19950	18760	1588
2017/6/8	20015	20070	19895	19965	152340	1592
2017/6/7	19945	20025	19910	19950	257192	1594.5
2017/6/6	20130	20160	19945	19975	467486	1597
2017/6/5	20100	20225	20095	20150	418859	1608
2017/6/2	19930	20245	19920	20170	631736	1610.5
2017/6/1	19670	19890	19665	19855	-341789	1587
2017/5/31	19625	19680	19585	19660	0	1570
2017/5/30	19690	19700	19565	19670	-52306	1572
2017/5/29	19700	19740	19620	19680	-363549	1570.5
2017/5/26	19785	19800	19680	19710	311238	1571.5
2017/5/25	19720	19855	19715	19800	372930	1577.5
2017/5/24	19780	19790	19690	19740	323862	1574.5
2017/5/23	19630	19695	19580	19640	291909	1568
2017/5/22	19670	19720	19615	19670	309059	1566.5
2017/5/19	19580	19630	19490	19595	432486	1559.5
2017/5/18	19520	19605	19445	19570	608875	1556.5
2017/5/17	19800	19845	19760	19770	547114	1573
2017/5/16	19940	19995	19865	19880	104531	1582
2017/5/15	19770	19890	19750	19890	320021	1582.5
2017/5/12	19860	19950	19805	19880	389516	1581
2017/5/11	19950	20000	19905	19960	375868	1587.5
2017/5/10	19910	19945	19865	19900	389666	1585.5
2017/5/9	19885	19920	19840	19885	404410	1584.5
2017/5/8	19740	19935	19710	19870	607077	1584
2017/5/2	19335	19485	19330	19485	418268	1554.5
2017/5/1	19185	19310	19180	19310	268555	1539
2017/4/28	19230	19265	19160	19195	395850	1530
2017/4/27	19210	19285	19195	19285	358903	1540
2017/4/26	19160	19290	19160	19280	439077	1538
2017/4/25	18890	19115	18850	19090	542748	1519.5
2017/4/24	18890	18940	18835	18935	542790	1507.5
2017/4/21	18575	18650	18530	18650	405821	1490
2017/4/20	18400	18520	18395	18470	406330	1476
2017/4/19	18300	18470	18295	18410	443477	1470.5
2017/4/18	18480	18545	18355	18435	453334	1472.5
2017/4/17	18235	18355	18195	18310	113702	1463.5
2017/4/14	18335	18410	18285	18320	301748	1458.5
2017/4/13	18410	18455	18300	18400	612583	1465.5
2017/4/12	18625	18625	18450	18535	570053	1479
2017/4/11	18730	18765	18640	18710	432211	1493
2017/4/10	18835	18850	18755	18800	388482	1501
2017/4/7	18760	18780	18505	18710	987018	1494.5
2017/4/6	18775	18790	18525	18615	662069	1482.5
2017/4/5	18930	18935	18765	18855	454474	1504
2017/4/4	18935	18950	18695	18815	707024	1504.5
2017/4/3	18995	19070	18910	19050	434317	1524
2017/3/31	19185	19210	18880	18910	568578	1512
2017/3/30	19155	19220	19025	19070	394781	1529
2017/3/29	19175	19245	19155	19220	424767	1542
2017/3/28	19035	19075	18965	19035	391718	1529.5
2017/3/27	18910	18955	18790	18810	463823	1508.5
2017/3/24	18930	19170	18915	19140	547911	1531.5
2017/3/23	18925	18975	18835	18925	519526	1515
2017/3/22	18945	19040	18870	18910	570383	1515.5
2017/3/21	19250	19355	19195	19310	390472	1549
2017/3/17	19330	19410	19325	19350	305178	1548
2017/3/16	19325	19490	19300	19440	462582	1557
2017/3/15	19390	19460	19370	19445	260119	1557
2017/3/14	19520	19540	19455	19480	226142	1561
2017/3/13	19415	19535	19400	19515	297020	1567
2017/3/10	19340	19495	19300	19465	504800	1560.5
2017/3/9	19375	19380	19260	19300	134426	1554
2017/3/8	19345	19350	19190	19250	375964	1551
2017/3/7	19365	19380	19320	19350	268024	1555
2017/3/6	19440	19450	19335	19355	403626	1552.5
2017/3/3	19545	19590	19390	19470	524993	1559
2017/3/2	19630	19675	19565	19620	894759	1569
2017/3/1	19225	19420	19160	19390	439453	1553.5
2017/2/28	19200	19270	19105	19125	439453	1536.5
2017/2/27	19120	19175	18990	19140	582534	1536.5
2017/2/24	19250	19385	19210	19270	493999	1551
2017/2/23	19360	19375	19245	19350	383317	1555
2017/2/22	19440	19450	19310	19385	317522	1558.5
2017/2/21	19240	19390	19240	19380	385346	1555.5
2017/2/20	19145	19265	19100	19250	227224	1547
2017/2/17	19220	19270	19155	19195	421359	1543.5
2017/2/16	19440	19440	19245	19330	586077	1552
2017/2/15	19480	19490	19420	19440	361812	1555
2017/2/14	19505	19505	19215	19280	620184	1542.5
2017/2/13	19480	19515	19400	19435	466500	1553.5
2017/2/10	19195	19410	19185	19385	575535	1549.5
2017/2/9	18930	18980	18855	18915	417742	1515
2017/2/8	18920	18995	18860	18990	379163	1522.5
2017/2/7	18830	18960	18785	18880	406131	1514.5
2017/2/6	19080	19100	18880	18950	445016	1518
2017/2/3	19045	19050	18800	18945	714925	1517
2017/2/2	19150	19160	18845	18930	562202	1513
2017/2/1	18940	19180	18900	19180	498914	1531
2017/1/31	19100	19185	18975	18990	695877	1517
2017/1/30	19355	19385	19285	19335	360702	1542.5
2017/1/27	19465	19480	19385	19465	444190	1552
2017/1/26	19220	19460	19215	19460	516373	1552.5
2017/1/25	19060	19135	18965	19070	471654	1523.5
2017/1/24	18770	18900	18755	18840	539874	1509.5
2017/1/23	18985	19015	18850	18920	525367	1515
2017/1/20	19040	19165	19020	19165	472687	1536.5
2017/1/19	19015	19110	18955	19100	484514	1531.5
2017/1/18	18770	18930	18630	18830	616353	1512
2017/1/17	19050	19070	18730	18730	217371	1504.5
2017/1/16	19200	19240	19045	19065	474155	1527.5
2017/1/13	19195	19300	19135	19250	400383	1543.5
2017/1/12	19265	19275	19050	19115	764079	1533
2017/1/11	19345	19390	19310	19345	367923	1549
2017/1/10	19400	19475	19235	19310	637473	1543
2017/1/6	19370	19460	19305	19400	467646	1548.5
2017/1/5	19630	19640	19455	19500	582248	1553.5
2017/1/4	19275	19635	19260	19630	648434	1558.5
2016/12/30	19000	19175	18965	19085	400697	1516.5
2016/12/29	19305	19315	19070	19075	527936	1515
2016/12/28	19410	19440	19355	19440	304902	1541.5
2016/12/27	19345	19445	19320	19345	293892	1532.5
2016/12/26	19365	19400	19320	19320	152530	1534
2016/12/22	19390	19400	19285	19360	398665	1539.5
2016/12/21	19520	19560	19330	19430	518673	1544
2016/12/20	19350	19495	19320	19495	426068	1553.5
2016/12/19	19290	19370	19265	19370	352279	1548
2016/12/16	19420	19420	19315	19380	400777	1551.5
2016/12/15	19310	19405	19120	19295	710999	1546
2016/12/14	19250	19260	19140	19180	366189	1535
2016/12/13	19040	19225	19015	19195	528180	1537.5
2016/12/12	19190	19240	19010	19190	636796	1536
2016/12/9	18800	19000	18755	18990	575082	1524.5
2016/12/8	18665	18790	18610	18790	208502	1515
2016/12/7	18435	18505	18410	18495	284360	1491.5
2016/12/6	18470	18495	18315	18400	460136	1480
2016/12/5	18300	18375	18225	18260	448561	1464.5
2016/12/2	18435	18475	18315	18335	564541	1471
2016/12/1	18590	18755	18465	18490	685530	1482.5
2016/11/30	18370	18380	18280	18380	396861	1474
2016/11/29	18265	18330	18230	18290	323180	1466
2016/11/28	18320	18380	18210	18330	540655	1469
2016/11/25	18415	18490	18290	18375	478524	1465
2016/11/24	18400	18400	18315	18370	315745	1464
2016/11/22	18085	18180	18050	18180	388493	1450
2016/11/21	18070	18135	18005	18095	384981	1442
2016/11/18	18100	18110	17950	17980	443520	1427.5
2016/11/17	17790	17890	17770	17880	400565	1423.5
2016/11/16	17840	17905	17810	17875	420363	1421
2016/11/15	17710	17725	17610	17650	465976	1402
2016/11/14	17475	17705	17460	17660	549472	1398.5
2016/11/11	17520	17620	17330	17400	767140	1382.50
2016/11/10	17250	17400	17110	17300	953424	1377.5
2016/11/9	17355	17445	16095	16250	2474428	1295
2016/11/8	17265	17275	17105	17200	389184	1367.5
2016/11/7	17170	17225	17060	17225	432400	1366.5
2016/11/4	16960	17000	16800	16890	498614	1344.5
2016/11/2	17240	17285	17075	17105	560716	1365.5
2016/11/1	17395	17485	17340	17440	402558	1393.5
2016/10/31	17360	17450	17325	17450	356658	1395
2016/10/28	17445	17470	17410	17460	285475	1392.5
2016/10/27	17345	17415	17275	17350	383732	1384.5
2016/10/26	17350	17390	17295	17360	301810	1381.5
2016/10/25	17335	17385	17300	17380	282917	1378
2016/10/24	17240	17260	17160	17250	322607	1368
2016/10/21	17280	17300	17155	17210	398561	1367
2016/10/20	16975	17225	16975	17180	531821	1366
2016/10/19	16930	17015	16925	16990	250441	1358.5
2016/10/18	16870	16960	16835	16940	312122	1354
2016/10/17	16850	16945	16810	16885	390267	1349.5
2016/10/14	16760	16855	16720	16840	506338	1345
2016/10/13	16920	16975	16680	16790	592551	1342
2016/10/12	16855	16945	16825	16890	353438	1346
2016/10/11	16940	17075	16915	17010	459956	1353.5
2016/10/7	16890	16915	16810	16885	298532	1351
2016/10/6	16920	16965	16870	16895	339947	1351.5
2016/10/5	16790	16845	16710	16820	540673	1345.5
2016/10/4	16625	16735	16620	16720	378396	1341
2016/10/3	16595	16640	16545	16590	250311	1331.5
2016/9/30	16450	16495	16365	16390	520449	1318.5
2016/9/29	16600	16745	16580	16710	399504	1346
2016/9/28	16375	16495	16360	16460	387577	1331.5
2016/9/27	16280	16555	16150	16545	701508	1339.5
2016/9/26	16580	16580	16370	16400	318395	1324.5
2016/9/23	16695	16700	16570	16570	365086	1333.5
2016/9/21	16340	16730	16215	16730	597379	1347.5
2016/9/20	16265	16455	16260	16320	408833	1302.5
2016/9/16	16360	16400	16280	16345	294287	1297.5
2016/9/15	16375	16395	16220	16260	403453	1287.50
2016/9/14	16480	16595	16455	16480	383773	1303
2016/9/13	16700	16700	16525	16595	404011	1311
2016/9/12	16645	16675	16465	16545	490617	1309.5
2016/9/9	16860	16890	16760	16860	334119	1333.5
2016/9/8	16995	17005	16830	16940	162360	1346.5
2016/9/7	16900	17020	16885	16990	323006	1349
2016/9/6	17050	17105	17030	17080	246537	1353
2016/9/5	17140	17155	17005	17035	396436	1344.5
2016/9/2	16900	16950	16850	16940	332408	1343
2016/9/1	16875	16945	16860	16940	313861	1339
2016/8/31	16865	16920	16835	16890	332529	1330.5
2016/8/30	16700	16755	16680	16740	221225	1313.5
2016/8/29	16665	16780	16660	16725	376415	1313
2016/8/26	16475	16500	16320	16405	482883	1292
2016/8/25	16580	16650	16510	16515	341271	1302.5
2016/8/24	16570	16630	16525	16540	273727	1303.5
2016/8/23	16535	16645	16430	16505	413687	1298
2016/8/22	16545	16615	16520	16570	281025	1300.5
2016/8/19	16570	16600	16430	16520	356625	1293.5
2016/8/18	16550	16730	16460	16500	445169	1291.5
2016/8/17	16600	16750	16580	16745	344298	1310.5
2016/8/16	16850	16885	16560	16600	472069	1297
2016/8/15	16820	16930	16815	16870	276130	1316
2016/8/12	16795	16930	16785	16915	359725	1322
2016/8/10	16660	16805	16630	16770	437601	1318.5
2016/8/9	16625	16760	16605	16730	320674	1316.5
2016/8/8	16520	16630	16470	16605	334287	1302.5
2016/8/5	16220	16335	16185	16215	338601	1277
2016/8/4	16115	16255	15885	16190	577042	1279
2016/8/3	16130	16260	16010	16030	529786	1268
2016/8/2	16410	16525	16315	16345	346595	1295.5
2016/8/1	16315	16660	16300	16585	476713	1317
2016/7/29	16525	16700	15930	16610	1033425	1328.5
2016/7/28	16565	16605	16410	16410	420185	1302
2016/7/27	16575	16830	16430	16710	710349	1326
2016/7/26	16550	16555	16295	16340	542632	1305.5
2016/7/25	16640	16760	16595	16615	313408	1326
2016/7/22	16600	16675	16540	16625	395664	1328
2016/7/21	16820	16925	16720	16810	471373	1340
2016/7/20	16600	16680	16530	16680	315181	1331.5
2016/7/19	16635	16720	16490	16710	367551	1331
2016/7/15	16450	16590	16385	16560	518670	1324
2016/7/14	16235	16400	16205	16400	256846	1313.5
2016/7/13	16445	16455	16180	16235	558686	1299
2016/7/12	16005	16225	16000	16150	525196	1292
2016/7/11	15450	15800	15445	15710	475908	1257.5
2016/7/8	15295	15375	15070	15130	432025	1211
2016/7/7	15340	15400	15215	15265	394422	1224
2016/7/6	15370	15405	15140	15285	551300	1227.5
2016/7/5	15655	15685	15565	15595	320259	1250
2016/7/4	15545	15780	15535	15755	296337	1261.5
2016/7/1	15690	15740	15595	15670	320472	1253
2016/6/30	15745	15760	15465	15505	357073	1239
2016/6/29	15525	15600	15360	15575	426179	1244.5
2016/6/28	15070	15425	14960	15300	561089	1221.5
2016/6/27	15125	15355	14995	15355	502768	1232
2016/6/24	16295	16360	14785	14960	1533221	1202.5
2016/6/23	16060	16220	16000	16165	283211	1292.5
2016/6/22	16055	16115	15930	15990	440066	1278.5
2016/6/21	15810	16170	15715	16150	434224	1294
2016/6/20	15815	16000	15810	15925	415592	1276.5
2016/6/17	15620	15735	15535	15540	469827	1245
2016/6/16	15825	15870	15340	15370	479737	1235
2016/6/15	15755	15970	15695	15900	463961	1275
2016/6/14	15950	16040	15715	15785	495304	1268
2016/6/13	16255	16270	15950	15970	429623	1279.5
2016/6/10	16600	16610	16450	16530	302239	1325
2016/6/9	16730	16785	16580	16630	151514	1334
2016/6/8	16700	16845	16575	16845	369431	1353
2016/6/7	16625	16710	16525	16710	308852	1344.5
2016/6/6	16345	16590	16300	16560	371531	1332
2016/6/3	16605	16710	16545	16665	393553	1340
2016/6/2	16830	16830	16520	16595	559180	1335.5
2016/6/1	17095	17155	16900	16965	453675	1363
2016/5/31	17020	17260	16985	17225	373210	1377
2016/5/30	16975	17075	16905	17070	289863	1366
2016/5/27	16850	16905	16795	16820	259348	1350
2016/5/26	16950	16970	16730	16795	348795	1345
2016/5/25	16800	16820	16725	16770	287224	1345
2016/5/24	16600	16605	16465	16485	317705	1326
2016/5/23	16680	16705	16410	16650	468962	1338
2016/5/20	16600	16780	16540	16740	372858	1343.5
2016/5/19	16800	16840	16585	16630	385646	1335
2016/5/18	16615	16800	16505	16600	564526	1335.5
2016/5/17	16620	16700	16505	16700	324346	1340.5
2016/5/16	16425	16680	16405	16525	499437	1326
2016/5/13	16770	16790	16350	16350	443376	1313
2016/5/12	16440	16720	16360	16710	368274	1342.5
2016/5/11	16730	16815	16525	16580	546296	1332.5
2016/5/10	16280	16585	16220	16570	434979	1337
2016/5/9	16230	16290	16140	16220	344503	1307.5
2016/5/6	16210	16270	15980	16080	358314	1295.5
2016/5/2	15970	16185	15945	16140	472427	1300
2016/4/28	17465	17580	16510	16510	887826	1326.5
2016/4/27	17390	17430	17230	17265	372038	1381
2016/4/26	17370	17430	17200	17300	452080	1386
2016/4/25	17630	17635	17400	17450	471007	1400
2016/4/22	17200	17575	17190	17570	693478	1405.5
2016/4/21	17280	17400	17175	17400	491546	1393.5
2016/4/20	17045	17105	16850	16875	471001	1362
2016/4/19	16735	16900	16720	16865	438481	1361.5
2016/4/18	16250	16435	16235	16320	527335	1321
2016/4/15	16720	16935	16710	16760	466325	1351.5
2016/4/14	16660	16920	16610	16900	602859	1362.5
2016/4/13	16150	16420	16135	16420	457234	1337.5
2016/4/12	15720	15975	15685	15930	446987	1299
2016/4/11	15750	15775	15510	15740	504126	1279
2016/4/8	15480	16035	15460	15830	733399	1286.5
2016/4/7	15720	15865	15610	15725	564760	1274.5
2016/4/6	15715	15820	15590	15735	511018	1268.5
2016/4/5	16040	16070	15685	15720	354029	1268
2016/4/4	16090	16235	16015	16055	455345	1297
2016/4/1	16730	16730	16090	16175	751549	1301.5
2016/3/31	17010	17040	16720	16760	521584	1344
2016/3/30	17060	17065	16850	16940	385171	1362
2016/3/29	16965	17135	16930	17100	461937	1375
2016/3/28	17000	17045	16820	16970	359231	1364.5
2016/3/25	16815	16900	16755	16865	249424	1350
2016/3/24	16820	16915	16705	16720	379712	1335.5
2016/3/23	16930	17005	16810	16810	322734	1345
2016/3/22	16830	16980	16715	16910	454194	1356
2016/3/18	16750	16790	16475	16510	580610	1323
2016/3/17	16960	17120	16670	16820	327308	1345
2016/3/16	16850	16975	16805	16805	348220	1342.5
2016/3/15	17095	17170	16905	16960	429033	1355.5
2016/3/14	17040	17165	17010	17120	388359	1366.5
2016/3/11	16455	16885	16420	16850	571278	1349.5
2016/3/10	16800	16890	16705	16850	218647	1349.5
2016/3/9	16640	16715	16490	16630	471315	1331
2016/3/8	16890	16915	16565	16800	623688	1352.5
2016/3/7	17030	17050	16875	16950	353314	1363
2016/3/4	16920	17050	16855	17000	364832	1374
2016/3/3	16695	16990	16690	16990	556865	1368
2016/3/2	16530	16815	16470	16745	592567	1348.5
2016/3/1	16015	16100	15845	16095	467126	1300.5
2016/2/29	16350	16465	15925	15925	488336	1288
2016/2/26	16320	16470	16185	16260	515537	1315.5
2016/2/25	15970	16220	15940	16130	581634	1306.5
2016/2/24	15840	16000	15720	15860	569125	1280
2016/2/23	16200	16340	15990	16090	582187	1294.5
2016/2/22	15825	16175	15795	16075	552133	1298
2016/2/19	16000	16020	15770	15980	569505	1295.5
2016/2/18	16300	16330	16090	16240	558946	1313
2016/2/17	15980	16205	15610	15740	700026	1279
2016/2/16	15855	16335	15815	16040	739451	1295.5
2016/2/15	15585	16155	15485	15935	820596	1288
2016/2/12	15180	15290	14805	14805	1143319	1186
2016/2/10	16140	16165	15415	15670	881445	1265
2016/2/9	16360	16390	16015	16125	721975	1302.5
2016/2/8	16580	17090	16540	17000	482065	1377.5
2016/2/5	16780	16885	16605	16720	566649	1361
2016/2/4	17030	17205	16925	17070	1000902	1391.5
2016/2/3	17410	17450	17065	17160	760776	1402.5
2016/2/2	17670	17870	17665	17780	490415	1453.5
2016/2/1	17820	17900	17690	17865	628777	1460
2016/1/29	17095	17830	16725	17645	1177691	1439
2016/1/28	17035	17240	16925	17065	526031	1392
2016/1/27	17040	17240	16950	17170	604788	1400
2016/1/26	16800	16840	16635	16660	485883	1358.5
2016/1/25	17160	17210	16905	17180	627663	1397.5
2016/1/22	16580	16990	16445	16860	914616	1365
2016/1/21	16470	16785	15995	16000	1034884	1300
2016/1/20	17010	17020	16300	16325	901622	1334.5
2016/1/19	16890	17090	16750	17060	736935	1390
2016/1/18	16750	17030	16640	16860	791672	1379.5
2016/1/15	17520	17605	17045	17155	710226	1402.5
2016/1/14	17195	17315	16915	17305	869238	1413
2016/1/13	17470	17740	17450	17700	573990	1441
2016/1/12	17415	17545	17095	17095	742147	1393.5
2016/1/8	17575	17980	17515	17690	926026	1447
2016/1/7	18120	18165	17660	17660	937659	1453.5
2016/1/6	18370	18460	17980	18180	815160	1489
2016/1/5	18390	18550	18310	18365	614311	1505
2016/1/4	18820	18950	18370	18390	796420	1503
2015/12/30	19070	19105	18980	18990	233708	1545
2015/12/29	18850	18990	18770	18980	265560	1543.5
2015/12/28	18830	18920	18755	18900	274096	1530
2015/12/25	18800	18850	18710	18720	164514	1513
2015/12/24	19060	19060	18750	18810	326938	1523.5
2015/12/22	18890	18920	18790	18870	295798	1532.5
2015/12/21	18825	18960	18610	18840	527144	1525
2015/12/18	19300	19880	18940	18950	1138988	1533.5
2015/12/17	19405	19485	19290	19340	554207	1562.5
2015/12/16	18855	19085	18840	19085	444914	1541.5
2015/12/15	18840	18875	18525	18550	522658	1501.5
2015/12/14	18750	18885	18560	18840	659111	1525.5
2015/12/11	18985	19260	18970	19215	425627	1548
2015/12/10	19065	19130	19020	19030	179396	1544.5
2015/12/9	19395	19475	19255	19295	476781	1556
2015/12/8	19720	19775	19440	19490	481105	1568
2015/12/7	19730	19815	19675	19750	323109	1589
2015/12/4	19595	19660	19435	19460	552310	1569
2015/12/3	19900	19975	19865	19940	352413	1601
2015/12/2	19960	19995	19925	19950	275636	1603.5
2015/12/1	19830	20035	19810	20020	420749	1603
2015/11/30	19870	19890	19710	19750	375379	1582
2015/11/27	20000	20010	19835	19860	328605	1592
2015/11/26	19935	20005	19930	19945	289627	1602
2015/11/25	19865	19885	19790	19850	304623	1595.5
2015/11/24	19900	19970	19835	19965	289482	1609.5
2015/11/20	19815	19900	19720	19890	362161	1604
2015/11/19	19880	19970	19760	19880	597240	1603
2015/11/18	19790	19850	19650	19690	391067	1587.5
2015/11/17	19665	19740	19630	19680	369537	1591
2015/11/16	19250	19460	19235	19410	421714	1575
2015/11/13	19505	19635	19385	19625	553847	1589
2015/11/12	19630	19735	19600	19680	395358	1593
2015/11/11	19605	19740	19605	19740	432163	1601
2015/11/10	19450	19700	19445	19700	478995	1592.5
2015/11/9	19420	19700	19420	19620	536500	1589.5
2015/11/6	19200	19300	19170	19260	340264	1565.5
2015/11/5	19040	19190	19000	19140	405359	1558.5
2015/11/4	19020	19185	18880	18895	495491	1538.5
2015/11/2	18830	18865	18640	18740	439186	1531
2015/10/30	18920	19220	18720	19090	760143	1558.5
2015/10/29	19080	19095	18815	18900	457791	1547.5
2015/10/28	18850	18940	18820	18925	330426	1549.5
2015/10/27	18970	18970	18760	18835	375167	1547
2015/10/26	19075	19100	18915	18940	341151	1559.5
2015/10/23	18900	18930	18800	18800	444125	1546
2015/10/22	18435	18585	18375	18450	351774	1518.5
2015/10/21	18180	18620	18165	18540	467184	1524.5
2015/10/20	18265	18270	18150	18210	224693	1498
2015/10/19	18310	18320	18080	18130	353411	1493.5
2015/10/16	18280	18405	18235	18285	395595	1502.5
2015/10/15	17800	18185	17750	18100	515125	1490.5
2015/10/14	18110	18135	17835	17940	464336	1475
2015/10/13	18330	18370	18220	18220	322239	1503
2015/10/9	18200	18450	18185	18420	427603	1514.5
2015/10/8	18310	18410	18096	18100	512000	1484
2015/10/7	18170	18385	17985	18385	598607	1497.5
2015/10/6	18350	18370	18090	18170	436225	1477.5
2015/10/5	17935	18080	17865	18060	768080	1468.5
2015/10/2	17565	17775	17530	17670	373559	1441.5
2015/10/1	17490	17855	17390	17690	570383	1438.5
2015/9/30	17230	17470	17170	17330	534963	1408.5
2015/9/29	17350	17350	16895	16940	615638	1378
2015/9/28	17810	17855	17550	17690	466771	1443
2015/9/25	17500	17770	17360	17770	710899	1443.5
2015/9/24	17615	17710	17460	17460	429572	1417
2015/9/18	18185	18190	17920	17995	514258	1451.5
2015/9/17	18280	18360	18180	18350	379028	1481
2015/9/16	18140	18190	17980	18135	451466	1465.5
2015/9/15	17960	18215	17870	17880	598263	1449
2015/9/14	18230	18230	17790	17830	524260	1450
2015/9/11	17990	18235	17980	18165	460181	1468.5
2015/9/10	18135	18345	17945	18250	426232	1476
2015/9/9	18020	18755	17990	18565	933809	1494
2015/9/8	17925	17985	17380	17460	750325	1414.5
2015/9/7	17680	18015	17470	17870	914747	1447
2015/9/4	18300	18310	17590	17760	999988	1442
2015/9/3	18375	18490	18170	18230	662440	1477.5
2015/9/2	17850	18480	17830	18250	1170415	1472
2015/9/1	18750	18770	18070	18105	854284	1470.5
2015/8/31	19010	19025	18740	18835	695811	1533.5
2015/8/28	19050	19200	18940	19180	657612	1553.5
2015/8/27	18700	18810	18475	18565	800947	1501.5
2015/8/26	17790	18505	17660	18440	1533720	1482.5
2015/8/25	17950	18850	17670	17670	2100699	1422
2015/8/24	18960	19100	18430	18430	1777698	1476.5
2015/8/21	19640	19705	19425	19425	976634	1571.5
2015/8/20	20185	20245	20015	20040	733079	1624.5
2015/8/19	20465	20520	20165	20220	682850	1648.5
2015/8/18	20635	20655	20530	20565	322394	1673.5
2015/8/17	20590	20675	20530	20630	335072	1676
2015/8/14	20500	20600	20465	20510	391168	1664
2015/8/13	20395	20656	20280	20630	894799	1673
2015/8/12	20630	20695	20285	20345	979117	1662
2015/8/11	20915	20940	20560	20670	845787	1685.5
2015/8/10	20610	20805	20605	20790	373041	1692.5
2015/8/7	20620	20745	20560	20710	462254	1677.5
2015/8/6	20780	20805	20650	20655	462305	1674
2015/8/5	20480	20715	20465	20600	574367	1666
2015/8/4	20440	20545	20425	20460	378899	1655
2015/8/3	20520	20555	20380	20505	489506	1658
2015/7/31	20510	20590	20460	20560	403971	1660
2015/7/30	20450	20585	20445	20560	494876	1652
2015/7/29	20320	20330	20195	20300	442510	1634
2015/7/28	20145	20425	20065	20305	783467	1629.5
2015/7/27	20380	20490	20270	20355	507886	1639
2015/7/24	20605	20630	20520	20520	292457	1652.5
2015/7/23	20680	20700	20645	20670	223444	1663
2015/7/22	20640	20675	20540	20555	378020	1652
2015/7/21	20760	20850	20710	20840	283019	1675
2015/7/17	20640	20655	20600	20640	227395	1663
2015/7/16	20595	20605	20515	20560	361674	1657
2015/7/15	20470	20490	20390	20450	360620	1646
2015/7/14	20350	20435	20320	20420	474568	1642
2015/7/13	19950	20130	19910	20090	500304	1613.5
2015/7/10	19820	19980	19715	19860	780336	1589.5
2015/7/9	19350	19903	19105	19860	1368384	1583.5
2015/7/8	20280	20320	19650	19660	1131884	1575
2015/7/7	20365	20440	20325	20420	430929	1642
2015/7/6	20160	20310	20000	20195	798634	1627
2015/7/3	20470	20565	20430	20535	389324	1652.5
2015/7/2	20550	20600	20475	20540	390621	1651.5
2015/7/1	20290	20400	20230	20400	336878	1643.5
2015/6/30	20160	20290	20110	20275	608326	1633
2015/6/29	20200	20365	20085	20110	895897	1624
2015/6/26	20780	20795	20655	20760	443296	1670
2015/6/25	20765	20860	20740	20760	384877	1669
2015/6/24	20870	20955	20810	20820	510373	1677
2015/6/23	20540	20825	20520	20825	635026	1681.5
2015/6/22	20150	20440	20145	20440	388412	1651
2015/6/19	20140	20180	20055	20170	446068	1632
2015/6/18	20190	20195	19960	19960	572109	1615
2015/6/17	20290	20310	20115	20235	435602	1637
2015/6/16	20310	20360	20225	20230	338299	1639
2015/6/15	20210	20395	20205	20340	335582	1649
2015/6/12	20430	20440	20325	20390	368944	1652
2015/6/11	20180	20450	20180	20450	213360	1657
2015/6/10	20115	20270	20010	20105	752865	1633
2015/6/9	20295	20340	20050	20050	610880	1629.5
2015/6/8	20550	20560	20360	20450	519185	1661
2015/6/5	20415	20485	20360	20460	438200	1667.5
2015/6/4	20560	20565	20435	20500	365071	1676
2015/6/3	20440	20515	20395	20490	242132	1670
2015/6/2	20615	20625	20470	20540	403645	1673.5
2015/6/1	20455	20605	20415	20570	576452	1677.5
2015/5/29	20510	20645	20505	20560	497502	1671
2015/5/28	20615	20665	20475	20570	633448	1676.5
2015/5/27	20375	20530	20370	20480	471125	1664
2015/5/26	20435	20480	20380	20475	363635	1662.5
2015/5/25	20345	20430	20320	20430	264150	1663
2015/5/22	20220	20290	20130	20280	449534	1650.5
2015/5/21	20220	20330	20175	20180	474743	1646
2015/5/20	20170	20295	20160	20230	466637	1645
2015/5/19	19985	20095	19945	20030	384038	1635
2015/5/18	19750	19910	19745	19890	328620	1629
2015/5/15	19710	19760	19605	19755	387406	1610.5
2015/5/14	19670	19730	19550	19550	444756	1590
2015/5/13	19565	19810	19500	19780	534633	1601
2015/5/12	19590	19670	19470	19670	387446	1604
2015/5/11	19650	19690	19590	19640	351082	1601
2015/5/8	19375	19470	19300	19385	431940	1588.5
2015/5/7	19365	19465	19250	19250	622645	1572
2015/5/1	19520	19600	19410	19540	396033	1586.5
2015/4/30	19805	19820	19490	19510	893308	1588.5
2015/4/28	20095	20150	20035	20035	410945	1627
2015/4/27	20080	20085	19915	20005	427090	1619.5
2015/4/24	20150	20155	20025	20050	415946	1622.5
2015/4/23	20240	20275	20140	20185	446162	1625
2015/4/22	20020	20165	20000	20160	557442	1625
2015/4/21	19740	19965	19690	19965	453842	1613
2015/4/20	19540	19740	19495	19610	476242	1580.5
2015/4/17	19815	19835	19650	19695	492157	1591.5
2015/4/16	19870	19910	19760	19885	435619	1599.5
2015/4/15	19850	19935	19835	19875	362235	1589.5
2015/4/14	19840	19940	19835	19915	254546	1592
2015/4/13	19985	20000	19835	19935	397882	1589.5
2015/4/10	20025	20025	19855	19965	582128	1592.5
2015/4/9	19870	19980	19840	19920	476828	1592
2015/4/8	19755	19875	19710	19820	589598	1591
2015/4/7	19555	19685	19505	19675	610427	1582
2015/4/6	19295	19445	19250	19390	392643	1560
2015/4/3	19330	19480	19310	19480	352569	1570
2015/4/2	19140	19450	19120	19350	665292	1560
2015/4/1	19205	19225	18935	19115	949590	1534
2015/3/31	19615	19630	19220	19245	729230	1542
2015/3/30	19310	19490	19235	19425	535694	1560
2015/3/27	19390	19615	19095	19310	974089	1553
2015/3/26	19520	19535	19280	19280	705995	1553.5
2015/3/25	19645	19690	19445	19650	537725	1582.5
2015/3/24	19625	19690	19555	19640	453004	1577.5
2015/3/23	19570	19700	19545	19690	384381	1585.5
2015/3/20	19410	19515	19325	19495	418212	1573
2015/3/19	19400	19470	19220	19430	693340	1570
2015/3/18	19325	19485	19305	19485	437738	1577.5
2015/3/17	19330	19400	19290	19395	389958	1564
2015/3/16	19150	19270	19140	19245	415601	1554
2015/3/13	19070	19250	19040	19195	626390	1551
2015/3/12	18780	19015	18765	19015	242005	1548
2015/3/11	18575	18840	18570	18650	572410	1520.5
2015/3/10	18885	18920	18570	18665	658680	1526
2015/3/9	18870	18885	18735	18795	504933	1531
2015/3/6	18820	18995	18815	18995	504641	1545
2015/3/5	18670	18780	18650	18765	340605	1523.5
2015/3/4	18720	18735	18590	18650	413433	1513.5
2015/3/3	18910	18915	18730	18820	472163	1529
2015/3/2	18870	18990	18770	18855	413890	1526
2015/2/27	18850	18875	18715	18820	474773	1525.5
2015/2/26	18590	18805	18585	18805	442612	1523.5
2015/2/25	18630	18655	18555	18630	404388	1512
2015/2/24	18470	18630	18430	18620	417712	1510.5
2015/2/23	18500	18515	18400	18460	340350	1503.5
2015/2/20	18335	18375	18290	18360	300614	1503.5
2015/2/19	18230	18320	18225	18260	314504	1495.5
2015/2/18	18095	18205	18080	18180	360322	1484
2015/2/17	17930	18000	17890	17995	335850	1464
2015/2/16	18010	18065	17970	17990	302622	1460
2015/2/13	17895	17965	17855	17960	431468	1456.5
2015/2/12	17940	18000	17865	17865	549590	1443
2015/2/10	17630	17665	17540	17645	308905	1427
2015/2/9	17795	17805	17650	17690	317880	1424.5
2015/2/6	17690	17700	17600	17660	269703	1420
2015/2/5	17605	17630	17475	17485	400103	1407
2015/2/4	17565	17745	17530	17665	480416	1419
2015/2/3	17650	17655	17265	17330	549906	1390
2015/2/2	17515	17630	17460	17530	358847	1406
2015/1/30	17775	17810	17660	17670	434618	1414.5
2015/1/29	17630	17785	17570	17615	439471	1413.5
2015/1/28	17590	17850	17590	17830	457462	1432
2015/1/27	17640	17765	17625	17705	396110	1421.5
2015/1/26	17280	17470	17275	17435	307908	1401
2015/1/23	17540	17545	17455	17520	367573	1406
2015/1/22	17305	17360	17225	17360	368736	1390.5
2015/1/21	17310	17325	17175	17215	601190	1385.5
2015/1/20	17075	17385	17060	17380	475044	1398
2015/1/19	17020	17040	16905	17035	544564	1375
2015/1/16	16730	16890	16540	16790	854131	1359
2015/1/15	16835	17165	16830	17165	532331	1383
2015/1/14	16940	17035	16760	16770	597876	1357.5
2015/1/13	16955	17100	16820	17090	532333	1374.5
2015/1/9	17350	17360	17120	17205	509552	1381
2015/1/8	17055	17255	17000	17255	557216	1382.5
2015/1/7	16765	16970	16760	16960	517305	1365.5
2015/1/6	17045	17095	16850	16900	663523	1359.5
2015/1/5	17350	17555	17215	17385	614963	1399.5
2014/12/30	17725	17730	17355	17370	418651	1407
2014/12/29	17930	17935	17520	17710	467689	1425.5
2014/12/26	17780	17860	17775	17860	163778	1431
2014/12/25	17790	17835	17740	17750	117626	1418.5
2014/12/24	17840	17875	17780	17795	230615	1424.5
2014/12/22	17680	17690	17560	17600	287702	1411.5
2014/12/19	17550	17665	17465	17665	436451	1416
2014/12/18	17195	17275	17165	17250	518491	1383
2014/12/17	16660	16890	16645	16820	583023	1350.5
2014/12/16	16830	16890	16705	16740	603134	1351.5
2014/12/15	17050	17260	17025	17030	643032	1375
2014/12/12	17290	17530	17270	17385	553327	1401
2014/12/11	17150	17290	17035	17220	285771	1390
2014/12/10	17590	17635	17300	17470	812913	1412
2014/12/9	17795	17900	17775	17795	557766	1436
2014/12/8	18000	18035	17860	17970	526724	1449.5
2014/12/5	17815	17940	17760	17935	385904	1447.5
2014/12/4	17895	17920	17815	17875	423614	1441
2014/12/3	17780	17890	17695	17750	329711	1433.5
2014/12/2	17460	17695	17460	17685	408290	1429.5
2014/12/1	17460	17660	17460	17575	455681	1423
2014/11/28	17335	17480	17330	17450	353946	1410.5
2014/11/27	17330	17360	17210	17250	307587	1391
2014/11/26	17350	17445	17335	17375	327017	1406
2014/11/25	17500	17510	17370	17430	377371	1411
2014/11/21	17280	17400	17100	17385	640419	1402.5
2014/11/20	17410	17425	17275	17320	425605	1399
2014/11/19	17375	17485	17285	17375	553518	1401
2014/11/18	17195	17370	17185	17355	544126	1397
2014/11/17	17400	17425	16890	17035	1016496	1369.5
2014/11/14	17485	17520	17305	17445	755390	1399.5
2014/11/13	17195	17420	17110	17420	718415	1392
2014/11/12	17265	17465	17165	17165	1020250	1373
2014/11/11	16870	17180	16855	17090	740569	1374
2014/11/10	16750	16830	16715	16790	426533	1360.5
2014/11/7	16950	16960	16830	16935	498347	1369
2014/11/6	17010	17100	16725	16820	1065847	1359.5
2014/11/5	16790	17015	16780	16990	766956	1373.5
2014/11/4	17175	17200	16705	16710	1600696	1355.5
2014/10/31	15830	16555	15830	16500	1418555	1337
2014/10/30	15605	15710	15580	15670	373796	1281
2014/10/29	15425	15600	15390	15575	442540	1273
2014/10/28	15345	15380	15260	15330	297367	1252
2014/10/27	15400	15440	15330	15400	323022	1256
2014/10/24	15370	15385	15230	15330	551975	1244.5
2014/10/23	15115	15240	15060	15150	428822	1232.5
2014/10/22	15070	15200	14995	15160	458804	1233.5
2014/10/21	15110	15115	14760	14785	712951	1203.5
2014/10/20	14920	15120	14900	15120	553739	1227.5
2014/10/17	14805	14840	14525	14530	727898	1175.5
2014/10/16	14710	14820	14670	14720	650131	1193
2014/10/15	15015	15100	14910	15075	577306	1224.5
2014/10/14	14950	15115	14905	14905	686156	1211
2014/10/10	15300	15360	15225	15340	588182	1245
2014/10/9	15680	15745	15470	15500	593697	1261
2014/10/8	15570	15655	15525	15620	497997	1274.5
2014/10/7	15820	15925	15760	15830	522825	1294.5
2014/10/6	15900	15980	15810	15935	418438	1300
2014/10/3	15640	15775	15560	15760	632351	1286.5
2014/10/2	15915	15940	15650	15710	783397	1281
2014/10/1	16170	16245	16090	16110	440287	1321.5
2014/9/30	16240	16250	16070	16140	472883	1325
2014/9/29	16355	16360	16275	16310	392384	1338.5
2014/9/26	16115	16270	16110	16270	484774	1336.5
2014/9/25	16250	16290	16225	16280	327071	1338
2014/9/24	16010	16135	16005	16100	345231	1318.5
2014/9/22	16180	16210	16080	16160	320270	1325.5
2014/9/19	16100	16295	16095	16215	694165	1326.5
2014/9/18	15950	16030	15920	15990	466929	1310
2014/9/17	15875	15895	15790	15805	251050	1296.5
2014/9/16	15840	15865	15760	15850	346211	1303
2014/9/12	15860	15920	15810	15875	404919	1306.5
2014/9/11	15900	15930	15850	15915	206479	1313
2014/9/10	15660	15800	15655	15795	374259	1309
2014/9/9	15800	15805	15725	15750	313532	1299.5
2014/9/8	15720	15730	15655	15715	246409	1298.5
2014/9/5	15800	15805	15640	15690	399851	1296
2014/9/4	15705	15735	15660	15660	289539	1295.5
2014/9/3	15795	15840	15695	15700	451599	1301
2014/9/2	15525	15745	15515	15675	528086	1298
2014/9/1	15460	15485	15440	15480	139869	1283
2014/8/29	15415	15450	15350	15420	369600	1276
2014/8/28	15490	15490	15425	15470	264689	1282.5
2014/8/27	15550	15590	15465	15525	283779	1284.5
2014/8/26	15595	15615	15505	15530	277150	1285
2014/8/25	15585	15630	15550	15630	226385	1293.5
2014/8/22	15615	15625	15500	15550	317263	1289
2014/8/21	15525	15600	15515	15555	367100	1289.5
2014/8/20	15480	15490	15420	15425	281853	1278.5
2014/8/19	15445	15480	15425	15435	238246	1280.5
2014/8/18	15335	15360	15300	15330	206153	1272.5
2014/8/15	15310	15325	15270	15315	162369	1270.5
2014/8/14	15285	15340	15270	15290	259501	1270
2014/8/13	15120	15240	15100	15220	290044	1263
2014/8/12	15150	15240	15115	15160	298928	1259.5
2014/8/11	15070	15165	14970	15125	468326	1253.5
2014/8/8	15030	15070	14655	14765	999212	1225
2014/8/7	15145	15245	15050	15195	629954	1256.5
2014/8/6	15260	15270	15110	15140	527363	1250.5
2014/8/5	15500	15510	15305	15350	434516	1266
2014/8/4	15490	15540	15430	15455	367127	1275
2014/8/1	15505	15610	15500	15580	416495	1285
2014/7/31	15750	15770	15600	15640	371320	1292.5
2014/7/30	15635	15670	15590	15630	274840	1291
2014/7/29	15565	15640	15555	15640	380744	1292
2014/7/28	15425	15560	15425	15515	354535	1285
2014/7/25	15355	15460	15340	15455	299238	1283
2014/7/24	15345	15390	15230	15300	320815	1272
2014/7/23	15355	15380	15310	15330	207593	1273.5
2014/7/22	15285	15395	15280	15330	325373	1274
2014/7/18	15185	15225	15100	15210	400345	1262
2014/7/17	15425	15470	15350	15375	273388	1273.5
2014/7/16	15365	15430	15350	15380	225249	1273.0
2014/7/15	15355	15445	15340	15390	301742	1275.5
2014/7/14	15190	15330	15170	15310	265828	1266.5
2014/7/11	15105	15210	15100	15170	331345	1254.5
2014/7/10	15315	15330	15210	15250	277457	1262.5
2014/7/9	15195	15300	15180	15300	331916	1276.5
2014/7/8	15305	15395	15220	15335	357787	1277.5
2014/7/7	15435	15480	15370	15380	220142	1278
2014/7/4	15505	15510	15415	15445	246686	1287
2014/7/3	15415	15430	15320	15325	257541	1277.5
2014/7/2	15410	15450	15350	15390	275168	1282.5
2014/7/1	15170	15395	15140	15310	439260	1275.5
2014/6/30	15160	15185	15045	15155	316907	1265.0
2014/6/27	15295	15300	15025	15120	542877	1254.5
2014/6/26	15325	15350	15275	15320	259915	1266.5
2014/6/25	15290	15340	15250	15270	290457	1261.5
2014/6/24	15290	15425	15240	15395	332240	1270.5
2014/6/23	15410	15435	15325	15355	299230	1267
2014/6/20	15340	15430	15290	15375	347635	1270.5
2014/6/19	15130	15385	15125	15340	460067	1269
2014/6/18	15000	15135	14990	15115	266271	1249.0
2014/6/17	14960	15020	14940	14995	246185	1240.5
2014/6/16	15030	15045	14850	14925	317021	1233.5
2014/6/13	14810	15135	14810	15135	443556	1246.5
2014/6/12	14945	15000	14855	15000	215935	1242
2014/6/11	14995	15075	14990	15050	242163	1236
2014/6/10	15135	15190	14960	14970	391539	1225.5
2014/6/9	15210	15215	15120	15130	223932	1238
2014/6/6	15135	15145	15040	15090	308917	1235
2014/6/5	15120	15145	15015	15060	313773	1231
2014/6/4	15080	15080	14985	15045	272812	1233.5
2014/6/3	15095	15100	15000	15035	312777	1229.5
2014/6/2	14775	14980	14770	14940	358092	1221.5
2014/5/30	14710	14750	14580	14650	380940	1201.5
2014/5/29	14580	14720	14575	14695	302702	1200.5
2014/5/28	14645	14725	14605	14680	297932	1199
2014/5/27	14585	14750	14580	14615	368025	1193.5
2014/5/26	14580	14610	14530	14585	239611	1194
2014/5/23	14400	14535	14395	14425	393862	1191.5
2014/5/22	14190	14380	14150	14305	432263	1168
2014/5/21	13970	14090	13965	14045	312117	1150
2014/5/20	14090	14150	14040	14060	244921	1152
2014/5/19	14140	14160	13985	14040	326192	1153.0
2014/5/16	14080	14135	14010	14135	330636	1162.5
2014/5/15	14270	14315	14190	14305	311575	1178
2014/5/14	14390	14430	14355	14410	220658	1183
2014/5/13	14380	14475	14380	14425	298263	1179.5
2014/5/12	14175	14245	14130	14175	270863	1159
2014/5/9	14100	14275	14090	14210	348641	1167.5
2014/5/8	14150	14260	14110	14145	347860	1159.5
2014/5/7	14285	14285	14025	14075	413006	1156
2014/5/2	14440	14510	14410	14480	220690	1176.5
2014/5/1	14350	14500	14345	14485	335186	1183.5
2014/4/30	14425	14435	14210	14210	331574	1155.5
2014/4/28	14280	14335	14225	14305	215984	1160.5
2014/4/25	14385	14570	14330	14465	384769	1173
2014/4/24	14560	14575	14370	14425	311861	1164
2014/4/23	14500	14565	14465	14545	241683	1176
2014/4/22	14590	14615	14350	14350	265855	1160
2014/4/21	14545	14660	14500	14525	257327	1172.5
2014/4/18	14500	14550	14450	14525	189222	1175
2014/4/17	14400	14505	14355	14380	342245	1163.5
2014/4/16	14175	14430	14160	14415	389820	1167.5
2014/4/15	14080	14110	13975	14040	269715	1139
2014/4/14	13880	14015	13875	13950	261216	1134.5
2014/4/11	13970	14060	13840	14060	466173	1140.5
2014/4/10	14510	14520	14240	14300	413602	1151.5
2014/4/9	14450	14520	14285	14380	466923	1153
2014/4/8	14730	14760	14580	14590	402799	1170.5
2014/4/7	14870	14910	14775	14815	291237	1197.5
2014/4/4	15000	15110	15000	15080	189924	1216.0
2014/4/3	15030	15185	14990	15080	378105	1217.5
2014/4/2	14910	15085	14895	14975	429570	1213.5
2014/4/1	14865	14875	14740	14755	310714	1200.5
2014/3/31	14840	14850	14720	14785	299383	1201.0
2014/3/28	14570	14725	14530	14695	340876	1188.5
2014/3/27	14275	14675	14235	14640	507421	1178.5
2014/3/26	14420	14480	14305	14380	300229	1163.0
2014/3/25	14280	14445	14215	14275	274689	1150.5
2014/3/24	14180	14430	14180	14400	310206	1156
2014/3/20	14460	14465	14110	14140	459542	1137.0
2014/3/19	14430	14590	14210	14410	467428	1157.5
2014/3/18	14455	14460	14310	14350	281490	1159.0
2014/3/17	14185	14285	14115	14270	364115	1150.0
2014/3/14	14370	14390	14190	14220	460575	1152.5
2014/3/13	14845	14935	14750	14750	194051	1198.5
2014/3/12	14990	15015	14810	14825	431670	1203.0
2014/3/11	15190	15275	15120	15210	359326	1233.5
2014/3/10	15190	15275	15085	15170	355187	1231.5
2014/3/7	15265	15315	15145	15295	400157	1239.5
2014/3/6	14935	15215	14865	15125	497009	1228.0
2014/3/5	14925	14995	14880	14885	359046	1213.0
2014/3/4	14535	14885	14530	14835	400723	1219.5
2014/3/3	14650	14680	14435	14630	492695	1196.5
2014/2/28	14910	14950	14730	14860	442458	1211.0
2014/2/27	14940	15020	14840	14960	360320	1220.5
2014/2/26	14885	15085	14885	15000	354577	1226
2014/2/25	14975	15090	14945	14995	394941	1228.5
2014/2/24	14780	14980	14640	14850	553536	1221
2014/2/21	14605	14890	14605	14830	426266	1221.5
2014/2/20	14690	14725	14410	14420	505284	1192.5
2014/2/19	14715	14800	14660	14780	322114	1220.5
2014/2/18	14505	14900	14430	14840	703805	1227
2014/2/17	14335	14425	14185	14405	458063	1194.5
2014/2/14	14525	14680	14225	14325	780093	1184.5
2014/2/13	14775	14780	14470	14500	476618	1199
2014/2/12	14830	14875	14755	14765	463072	1218
2014/2/10	14675	14735	14560	14735	421410	1208.5
2014/2/7	14400	14490	14350	14490	415990	1191.5
2014/2/6	14235	14305	14120	14155	513592	1162.5
2014/2/5	14280	14285	13985	14175	714036	1160
2014/2/4	14200	14300	13930	13930	866936	1131
2014/2/3	14780	14850	14555	14555	545533	1191.5
2014/1/31	15145	15160	14750	14855	581586	1215
2014/1/30	15025	15035	14845	14990	611592	1223.5
2014/1/29	15195	15380	15190	15375	463240	1258
2014/1/28	15020	15090	14945	14985	424424	1223
2014/1/27	14955	15085	14925	14950	654929	1227
2014/1/24	15450	15490	15270	15440	712806	1266.5
2014/1/23	15905	15970	15660	15700	635664	1286.5
2014/1/22	15735	15875	15620	15825	612826	1298.5
2014/1/21	15710	15900	15700	15785	434274	1297.5
2014/1/20	15720	15725	15565	15660	363582	1297.5
2014/1/17	15680	15785	15620	15750	364947	1299
2014/1/16	15840	15945	15705	15715	458794	1292
2014/1/15	15670	15800	15635	15775	470054	1295
2014/1/14	15545	15590	15375	15420	632452	1271
2014/1/10	15830	15935	15750	15910	473468	1299.5
2014/1/9	15980	15995	15830	15910	503887	1299
2014/1/8	15945	16135	15905	16110	416483	1308
2014/1/7	15825	15940	15775	15785	479707	1281.5
2014/1/6	16115	16150	15855	15905	626668	1290.5