000004.csv

date	open	high	close	low	volume	price_change	p_change	ma5	ma10	ma20	v_ma5	v_ma10	v_ma20	turnover
2012/8/13	8.41	8.54	8.25	8.24	19045.44	-0.2	-2.37	8.25	8.25	8.25	19045.44	19045.44	19045.44	2.27
2012/8/14	8.21	8.34	8.23	7.96	16908.54	-0.02	-0.24	8.24	8.24	8.24	17976.99	17976.99	17976.99	2.02
2012/8/15	8.15	8.25	8.13	8.1	10861.46	-0.1	-1.22	8.203	8.203	8.203	15605.15	15605.15	15605.15	1.29
2012/8/16	8.15	8.16	8	7.98	13091.09	-0.13	-1.6	8.153	8.153	8.153	14976.63	14976.63	14976.63	1.56
2012/8/17	8	8.06	8.04	7.85	11909.64	0.04	0.5	8.13	8.13	8.13	14363.23	14363.23	14363.23	1.42
2012/8/20	8.03	8.15	8.14	7.9	10935.52	0.1	1.24	8.108	8.132	8.132	12741.25	13791.95	13791.95	1.3
2012/8/21	8.18	8.32	8.3	8.1	18182.34	0.16	1.97	8.122	8.156	8.156	12996.01	14419.15	14419.15	2.17
2012/8/22	8.26	8.36	8.2	8.15	17892.93	-0.1	-1.21	8.136	8.161	8.161	14402.3	14853.37	14853.37	2.13
2012/8/23	8.2	8.45	8.4	8.2	21284.17	0.2	2.44	8.216	8.188	8.188	16040.92	15567.9	15567.9	2.54
2012/8/24	8.4	8.42	8.1	8.1	14589.24	-0.3	-3.57	8.228	8.179	8.179	16576.84	15470.04	15470.04	1.74
2012/8/27	8.04	8.05	7.89	7.82	12753.61	-0.21	-2.59	8.178	8.143	8.153	16940.46	14840.85	15223.09	1.52
2012/8/28	7.89	8.07	8.01	7.83	9509.18	0.12	1.52	8.12	8.121	8.141	15205.83	14100.92	14746.93	1.13
2012/8/29	8.02	8.18	8	7.98	11700.67	-0.01	-0.12	8.08	8.108	8.13	13967.37	14184.84	14512.6	1.4
2012/8/30	8	8.07	7.86	7.82	13698.1	-0.14	-1.75	7.972	8.094	8.111	12450.16	14245.54	14454.42	1.63
2012/8/31	7.86	7.98	7.94	7.85	6879.99	0.08	1.02	7.94	8.084	8.099	10908.31	13742.58	13949.46	0.82
2012/9/3	7.9	8.07	8.04	7.88	6797.03	0.1	1.26	7.97	8.074	8.096	9716.99	13328.73	13502.43	0.81
2012/9/4	8.05	8.13	8.08	8	11141.28	0.04	0.5	7.984	8.052	8.095	10043.41	12624.62	13363.54	1.33
2012/9/5	8.09	8.18	8.1	8.03	9078.5	0.02	0.25	8.004	8.042	8.095	9518.98	11743.18	13125.49	1.08
2012/9/6	8.08	8.21	8.19	8.07	15568.92	0.09	1.11	8.07	8.021	8.1	9893.14	11171.65	13254.09	1.86
2012/9/7	8.25	8.5	8.38	8.18	31661.33	0.19	2.32	8.158	8.049	8.114	14849.41	12878.86	14174.45	3.77
2012/9/10	8.37	8.64	8.53	8.32	29298.69	0.15	1.79	8.256	8.113	8.128	19349.74	14533.37	14687.11	3.49
2012/9/11	8.58	8.95	8.85	8.41	51218.72	0.32	3.75	8.41	8.197	8.159	27365.23	18704.32	16402.62	6.11
2012/9/12	8.83	8.97	8.87	8.68	44325.81	0.02	0.23	8.564	8.284	8.196	34414.69	21966.84	18075.84	5.28
2012/9/13	8.73	8.75	8.52	8.43	33278.59	-0.35	-3.95	8.63	8.35	8.222	37956.63	23924.89	19085.21	3.97
2012/9/14	8.53	8.6	8.52	8.42	17800.05	0	0	8.658	8.408	8.246	35184.37	25016.89	19379.73	2.12
2012/9/17	8.46	8.55	8.14	8.14	21913.69	-0.38	-4.46	8.58	8.418	8.246	33707.37	26528.56	19928.64	2.61
2012/9/18	8.14	8.28	8.19	8.08	9878	0.05	0.61	8.448	8.429	8.241	25439.23	26402.23	19513.43	1.18
2012/9/19	8.22	8.38	8.32	8.19	10455.36	0.13	1.59	8.338	8.451	8.247	18665.14	26539.92	19141.55	1.25
2012/9/20	8.35	8.35	8.06	8.05	12308.71	-0.26	-3.12	8.246	8.438	8.23	14471.16	26213.9	18692.77	1.47
2012/9/21	8.06	8.15	8.12	8.03	7015.79	0.06	0.74	8.166	8.412	8.231	12314.31	23749.34	18314.1	0.84
2012/9/24	8.08	8.24	8.23	8.08	8741.2	0.11	1.35	8.184	8.382	8.248	9679.81	21693.59	18113.48	1.04
2012/9/25	8.23	8.25	8.13	8.06	6375.5	-0.1	-1.22	8.172	8.31	8.254	8979.31	17209.27	17956.8	0.76
2012/9/26	8.1	8.16	7.84	7.8	10038.14	-0.29	-3.57	8.076	8.207	8.246	8895.87	13780.5	17873.67	1.2
2012/9/27	7.84	8.09	8	7.82	9004.98	0.16	2.04	8.064	8.155	8.253	8235.12	11353.14	17639.01	1.07
2012/9/28	7.98	8.15	8.12	7.92	5722.32	0.12	1.5	8.064	8.115	8.262	7976.43	10145.37	17581.13	0.68
2012/10/8	8.12	8.19	8.19	8.07	7188.3	0.07	0.86	8.056	8.12	8.269	7665.85	8672.83	17600.69	0.86
2012/10/9	8.19	8.47	8.38	8.15	11189.16	0.19	2.32	8.106	8.139	8.284	8628.58	8803.95	17603.09	1.33
2012/10/10	8.38	8.58	8.5	8.34	18899.74	0.12	1.43	8.238	8.157	8.304	10400.9	9648.38	18094.15	2.25
2012/10/11	8.48	8.48	8.25	8.24	12290.48	-0.25	-2.94	8.288	8.176	8.307	11058	9646.56	17930.23	1.47
2012/10/12	8.26	8.36	8.26	8.16	10028.17	0.01	0.12	8.316	8.19	8.301	11919.17	9947.8	16848.57	1.2
2012/10/15	8.26	8.32	8.31	8.19	9508.69	0.05	0.6	8.34	8.198	8.29	12383.25	10024.55	15859.07	1.13
2012/10/16	8.26	8.42	8.35	8.23	9946.33	0.04	0.48	8.334	8.22	8.265	12134.68	10381.63	13795.45	1.19
2012/10/17	8.36	8.37	8.34	8.22	6202.89	-0.01	-0.12	8.302	8.27	8.239	9595.31	9998.11	11889.3	0.74
2012/10/18	8.36	8.48	8.43	8.35	10609.66	0.09	1.08	8.338	8.313	8.234	9259.15	10158.57	10755.86	1.26
2012/10/19	8.42	8.63	8.54	8.4	17331.78	0.11	1.3	8.394	8.355	8.235	10719.87	11319.52	10732.44	2.07
2012/10/22	8.53	8.53	8.5	8.42	10259.32	-0.04	-0.47	8.432	8.386	8.253	10870	11626.62	10149.73	1.22
2012/10/23	8.51	8.59	8.48	8.4	12685.38	-0.02	-0.23	8.458	8.396	8.268	11417.81	11776.24	10290.1	1.51
2012/10/24	8.45	8.55	8.54	8.41	9598.65	0.06	0.71	8.498	8.4	8.279	12096.96	10846.13	10247.26	1.14
2012/10/25	8.53	8.62	8.4	8.36	10485.42	-0.14	-1.64	8.492	8.415	8.296	12072.11	10665.63	10156.09	1.25
2012/10/26	8.44	8.49	8.2	8.06	13350.36	-0.2	-2.38	8.424	8.409	8.3	11275.83	10997.85	10472.82	1.59
2012/10/29	8.15	8.33	8.15	8.1	5980.28	-0.05	-0.61	8.354	8.393	8.296	10420.02	10645.01	10334.78	0.71
2012/10/30	8.21	8.21	8.18	8.08	5376.09	0.03	0.37	8.294	8.376	8.298	8958.16	10187.98	10284.81	0.64
2012/10/31	8.22	8.36	8.23	8.15	5347.04	0.05	0.61	8.232	8.365	8.318	8107.84	10102.4	10050.25	0.64
2012/11/1	8.15	8.42	8.32	8.15	10017.21	0.09	1.09	8.216	8.354	8.334	8014.2	10043.15	10100.86	1.19
2012/11/2	8.37	8.48	8.39	8.26	10405.25	0.07	0.84	8.254	8.339	8.347	7425.17	9350.5	10335.01	1.24
2012/11/5	8.45	8.59	8.46	8.36	16697.27	0.07	0.83	8.316	8.335	8.361	9568.57	9994.3	10810.46	1.99
2012/11/6	8.41	8.46	8.3	8.18	11654.9	-0.16	-1.89	8.34	8.317	8.357	10824.33	9891.25	10833.75	1.39
2012/11/7	8.33	8.37	8.28	8.26	5105.64	-0.02	-0.24	8.35	8.291	8.346	10776.05	9441.95	10144.04	0.61
2012/11/8	8.23	8.27	8.1	8.06	7291.39	-0.18	-2.17	8.306	8.261	8.338	10230.89	9122.54	9894.09	0.87
2012/11/9	8.1	8.16	8.06	8.03	5322.11	-0.04	-0.49	8.24	8.247	8.328	9214.26	8319.72	9658.78	0.63
2012/11/12	8.07	8.21	8.2	8.07	7445.61	0.14	1.74	8.188	8.252	8.323	7363.93	8466.25	9555.63	0.89
2012/11/13	8.2	8.21	8.03	8	7713.02	-0.17	-2.07	8.134	8.237	8.307	6575.55	8699.94	9443.96	0.92
2012/11/14	8.02	8.11	8.11	7.97	6492.44	0.08	1	8.1	8.225	8.295	6852.91	8814.48	9458.44	0.77
2012/11/15	8.07	8.12	8.08	7.97	6703.54	-0.03	-0.37	8.096	8.201	8.278	6735.34	8483.12	9263.14	0.8
2012/11/16	8.02	8.06	7.84	7.3	8803.88	-0.24	-2.97	8.052	8.146	8.243	7431.7	8322.98	8836.74	1.05
2012/11/19	7.8	7.9	7.87	7.79	6484.66	0.03	0.38	7.986	8.087	8.211	7239.51	7301.72	8648.01	0.77
2012/11/20	7.9	7.95	7.85	7.77	2929.51	-0.02	-0.25	7.95	8.042	8.18	6282.81	6429.18	8160.21	0.35
2012/11/21	7.85	7.94	7.94	7.77	4392.54	0.09	1.15	7.916	8.008	8.15	5862.83	6357.87	7899.91	0.52
2012/11/22	7.92	7.92	7.8	7.77	3246.99	-0.14	-1.76	7.86	7.978	8.12	5171.52	5953.43	7537.99	0.39
2012/11/23	7.82	7.91	7.89	7.75	3456.5	0.09	1.15	7.87	7.961	8.104	4102.04	5766.87	7043.29	0.41
2012/11/26	7.87	8.02	7.88	7.82	4780.08	-0.01	-0.13	7.872	7.929	8.091	3761.12	5500.32	6983.28	0.57
2012/11/27	7.88	7.9	7.4	7.39	8146.83	-0.48	-6.09	7.782	7.866	8.052	4804.59	5543.7	7121.82	0.97
2012/11/28	7.37	7.44	7.36	7.23	6864.33	-0.04	-0.54	7.666	7.791	8.008	5298.95	5580.89	7197.69	0.82
2012/11/29	7.3	7.43	7.18	7.18	3131	-0.18	-2.45	7.542	7.701	7.951	5275.75	5223.63	6853.37	0.37
2012/11/30	7.18	7.3	7.24	7.1	5095.64	0.06	0.84	7.412	7.641	7.894	5603.58	4852.81	6587.89	0.61
2012/12/3	7.3	7.3	6.96	6.92	7033	-0.28	-3.87	7.228	7.55	7.819	6054.16	4907.64	6104.68	0.84
2012/12/4	6.93	7	6.96	6.41	7086.65	0	0	7.14	7.461	7.752	5842.12	5323.36	5876.27	0.84
2012/12/5	6.95	7.29	7.2	6.91	7104.3	0.24	3.45	7.108	7.387	7.698	5890.12	5594.53	5976.2	0.85
2012/12/6	7.2	7.27	7.19	7.12	4153.98	-0.01	-0.14	7.11	7.326	7.652	6094.71	5685.23	5819.33	0.5
2012/12/7	7.2	7.46	7.44	7.13	9827.63	0.25	3.48	7.15	7.281	7.621	7041.11	6322.34	6044.61	1.17
2012/12/10	7.44	7.58	7.51	7.37	9292.53	0.07	0.94	7.26	7.244	7.587	7493.02	6773.59	6136.95	1.11
2012/12/11	7.49	7.57	7.48	7.42	5733.38	-0.03	-0.4	7.364	7.252	7.559	7222.36	6532.24	6037.97	0.68
2012/12/12	7.44	7.55	7.49	7.39	7215.83	0.01	0.13	7.422	7.265	7.528	7244.67	6567.39	6074.14	0.86
2012/12/13	7.47	7.49	7.34	7.31	3670.3	-0.15	-2	7.452	7.281	7.491	7147.93	6621.32	5922.48	0.44
2012/12/14	7.38	7.92	7.87	7.25	17378.15	0.53	7.22	7.538	7.344	7.493	8658.04	7849.57	6351.19	2.07
2012/12/17	7.8	7.94	7.8	7.7	13981.6	-0.07	-0.89	7.596	7.428	7.489	9595.85	8544.44	6726.04	1.67
2012/12/18	7.76	7.85	7.78	7.66	7475.7	-0.02	-0.26	7.656	7.51	7.486	9944.32	8583.34	6953.35	0.89
2012/12/19	7.77	7.82	7.79	7.73	5528.26	0.01	0.13	7.716	7.569	7.478	9606.8	8425.74	7010.13	0.66
2012/12/20	7.74	7.8	7.78	7.67	5316.22	-0.01	-0.13	7.804	7.628	7.477	9935.99	8541.96	7113.6	0.63
2012/12/21	7.82	7.88	7.79	7.75	5436.57	0.01	0.13	7.788	7.663	7.472	7547.67	8102.85	7212.6	0.65
2012/12/24	7.75	7.93	7.86	7.74	6342.84	0.07	0.9	7.8	7.698	7.471	6019.92	7807.89	7290.74	0.76
2012/12/25	7.84	8.03	7.94	7.79	16193.37	0.08	1.02	7.832	7.744	7.498	7763.45	8853.88	7693.06	1.93
2012/12/26	7.94	8.07	8.04	7.91	10473.12	0.1	1.26	7.882	7.799	7.532	8752.42	9179.61	7873.5	1.25
2012/12/27	8.05	8.19	8.07	8.02	12580.77	0.03	0.37	7.94	7.872	7.577	10205.33	10070.66	8345.99	1.5
2012/12/28	8.18	8.53	8.19	8.11	14980.58	0.12	1.49	8.02	7.904	7.624	12114.14	9830.9	8840.24	1.79
2012/12/31	8.2	8.27	8.18	8.11	10714.04	-0.01	-0.12	8.084	7.942	7.685	12988.38	9504.15	9024.29	1.28
2013/1/4	8.19	8.26	8.12	8.12	9656.02	-0.06	-0.73	8.12	7.976	7.743	11680.91	9722.18	9152.76	1.15
2013/1/7	8.12	8.3	8.2	8.12	11857.69	0.08	0.98	8.152	8.017	7.793	11957.82	10355.12	9390.43	1.41
2013/1/8	8.2	8.38	8.29	8.2	12911.27	0.09	1.1	8.196	8.068	7.848	12023.92	11114.63	9828.29	1.54
2013/1/9	8.3	8.36	8.29	8.22	13362.56	0	0	8.216	8.118	7.891	11700.32	11907.23	10005.04	1.59
2013/1/10	8.28	8.29	8.25	8.2	10097.18	-0.04	-0.48	8.23	8.157	7.928	11576.94	12282.66	10045.27	1.2
2013/1/11	8.25	8.94	8.53	8.18	48577.33	0.28	3.39	8.312	8.216	7.98	19361.21	15521.06	12187.47	5.79
2013/1/14	8.41	8.75	8.7	8.41	37261.54	0.17	1.99	8.412	8.282	8.041	24441.98	18199.9	13689.76	4.44
2013/1/15	8.65	8.9	8.82	8.61	30479.34	0.12	1.38	8.518	8.357	8.115	27955.59	19989.75	15030.21	3.63
2013/1/16	8.82	8.82	8.6	8.47	23377.12	-0.22	-2.49	8.58	8.398	8.151	29958.5	20829.41	15330.16	2.79
2013/1/17	8.61	8.68	8.47	8.44	12761.6	-0.13	-1.51	8.624	8.427	8.185	30491.39	21034.16	15269.16	1.52
2013/1/18	8.49	8.64	8.61	8.45	13381.34	0.14	1.65	8.64	8.476	8.226	23452.19	21406.7	15564.44	1.6
2013/1/21	8.62	8.66	8.62	8.56	12817.8	0.01	0.12	8.624	8.518	8.268	18563.44	21502.71	15928.92	1.53
2013/1/22	8.6	8.62	8.4	8.34	14883.21	-0.22	-2.55	8.54	8.529	8.299	15444.21	21699.9	16407.26	1.77
2013/1/23	8.4	8.64	8.58	8.36	12916.19	0.18	2.14	8.536	8.558	8.338	13352.03	21655.26	16781.25	1.54
2013/1/24	8.6	8.65	8.28	8.18	15114.13	-0.3	-3.5	8.498	8.561	8.359	13822.53	22156.96	17219.81	1.8
2013/1/25	8.28	8.35	8.22	8.17	6754.5	-0.06	-0.72	8.42	8.53	8.373	12497.17	17974.68	16747.87	0.81
2013/1/28	8.24	9.04	9.04	8.24	79822.88	0.82	9.98	8.504	8.564	8.423	25898.18	22230.81	20215.35	9.52
2013/1/29	9.04	9.8	9.35	9.04	101139.26	0.31	3.43	8.694	8.617	8.487	43149.39	29296.8	24643.28	12.06
2013/1/30	9.2	9.75	9.66	9.03	76600.47	0.31	3.32	8.91	8.723	8.561	55886.25	34619.14	27724.27	9.13
2013/1/31	9.48	9.64	9.32	9.26	42286.28	-0.34	-3.52	9.118	8.808	8.618	61320.68	37571.61	29302.89	5.04
2013/2/1	9.32	9.42	9.35	9.18	23487.47	0.03	0.32	9.344	8.882	8.679	64667.27	38582.22	29994.46	2.8
2013/2/4	9.25	9.4	9.11	8.98	20377.07	-0.24	-2.57	9.358	8.931	8.725	52778.11	39338.15	30420.43	2.43
2013/2/5	9.11	9.35	9.24	9.11	22743.24	0.13	1.43	9.336	9.015	8.772	37098.91	40124.15	30912.03	2.71
2013/2/6	9.17	9.3	9.2	9.15	12259.47	-0.04	-0.43	9.244	9.077	8.818	24230.71	40058.48	30856.87	1.46
2013/2/7	9.28	9.28	9.14	9.02	11684.12	-0.06	-0.65	9.208	9.163	8.862	18110.27	39715.48	30936.22	1.39
2013/2/8	9.14	9.39	9.29	9.07	14471.16	0.15	1.64	9.196	9.27	8.9	16307.01	40487.14	29230.91	1.73
2013/2/18	9.3	9.37	9.31	9.2	14449.06	0.02	0.21	9.236	9.297	8.931	15121.41	33949.76	28090.29	1.72
2013/2/19	9.31	9.31	9.1	9.07	11146.15	-0.21	-2.26	9.208	9.272	8.945	12801.99	24950.45	27123.63	1.33
2013/2/20	9.1	9.3	9.28	9.08	11482.56	0.18	1.98	9.224	9.234	8.979	12646.61	18438.66	26528.9	1.37
2013/2/21	9.28	9.55	9.45	9.08	20833.79	0.17	1.83	9.286	9.247	9.028	14476.54	16293.41	26932.51	2.48
2013/2/22	9.45	9.48	9.39	9.29	11697.43	-0.06	-0.64	9.306	9.251	9.067	13921.8	15114.41	26848.31	1.39
2013/2/25	9.4	9.72	9.71	9.29	26705.27	0.32	3.41	9.386	9.311	9.121	16373.04	15747.22	27542.69	3.18
2013/2/26	9.99	10.68	10.34	9.98	82569.14	0.63	6.49	9.634	9.421	9.218	30657.64	21729.82	30926.98	9.84
2013/2/27	10.01	10.3	10.25	9.71	50076.12	-0.09	-0.87	9.828	9.526	9.302	38376.35	25511.48	32784.98	5.97
2013/2/28	10.21	10.21	10.05	9.95	28126.5	-0.2	-1.95	9.948	9.617	9.39	39834.89	27155.72	33435.6	3.35
2013/3/1	10.06	10.11	10.1	9.82	22144.93	0.05	0.5	10.09	9.698	9.484	41924.39	27923.1	34205.12	2.64
2013/3/4	10.02	10.28	9.89	9.87	27297.86	-0.21	-2.08	10.126	9.756	9.527	42042.91	29207.98	31578.87	3.25
2013/3/5	9.89	10.07	10.02	9.82	15449.15	0.13	1.31	10.062	9.848	9.56	28618.91	29638.28	27294.36	1.84
2013/3/6	10.02	10.3	10.27	9.98	24366.47	0.25	2.5	10.066	9.947	9.591	23476.98	30926.67	24682.66	2.91
2013/3/7	10.24	10.43	10.38	10.08	32901.86	0.11	1.07	10.132	10.04	9.644	24432.05	32133.47	24213.44	3.92
2013/3/8	10.36	10.48	10.01	10	19826.63	-0.37	-3.56	10.114	10.102	9.677	23968.39	32946.39	24030.4	2.36
2013/3/11	10.01	10.15	10.06	9.87	10789.43	0.05	0.5	10.148	10.137	9.724	20666.71	31354.81	23551.02	1.29
2013/3/12	10.13	10.13	9.5	9.26	19854.86	-0.56	-5.57	10.044	10.053	9.737	21547.85	25083.38	23406.6	2.37
2013/3/13	9.23	9.57	9.41	9.23	7825.57	-0.09	-0.95	9.872	9.969	9.748	18239.67	20858.33	23184.9	0.93
2013/3/14	9.41	9.46	9.26	9.25	10416.11	-0.15	-1.59	9.648	9.89	9.754	13742.52	19087.29	23121.5	1.24
2013/3/15	9.26	9.46	9.29	9.26	7461.89	0.03	0.32	9.504	9.809	9.754	11269.57	17618.98	22771.04	0.89
2013/3/18	9.29	9.39	9.28	9.22	8122.26	-0.01	-0.11	9.348	9.748	9.752	10736.14	15701.42	22454.7	0.97
2013/3/19	9.3	9.38	9.32	9.23	8317.26	0.04	0.43	9.312	9.678	9.763	8428.62	14988.23	22313.25	0.99
2013/3/20	9.35	9.57	9.52	9.3	9162.7	0.2	2.15	9.334	9.603	9.775	8696.04	13467.86	22197.26	1.09
2013/3/21	9.53	9.79	9.63	9.45	10875.49	0.11	1.16	9.408	9.528	9.784	8787.92	11265.22	21699.35	1.3
2013/3/22	9.62	9.73	9.68	9.59	7758.31	0.05	0.52	9.486	9.495	9.799	8847.2	10058.39	21502.39	0.92
2013/3/25	9.7	9.74	9.65	9.5	10087.46	-0.03	-0.31	9.56	9.454	9.796	9240.24	9988.19	20671.5	1.2
2013/3/26	9.64	9.64	9.6	9.26	9097.35	-0.05	-0.52	9.616	9.464	9.759	9396.26	8912.44	16997.91	1.08
2013/3/27	9.6	9.79	9.73	9.55	11956.39	0.13	1.35	9.658	9.496	9.733	9955	9325.52	15091.92	1.43
2013/3/28	9.78	9.78	9.54	9.49	11831.26	-0.19	-1.95	9.64	9.524	9.707	10146.15	9467.04	14277.16	1.41
2013/3/29	9.54	9.66	9.54	9.45	7837.99	0	0	9.612	9.549	9.679	10162.09	9504.65	13561.81	0.93
2013/4/1	9.56	9.59	9.54	9.4	9668.86	0	0	9.59	9.575	9.662	10078.37	9659.31	12680.37	1.15
2013/4/2	9.51	9.82	9.82	9.51	21914.25	0.28	2.94	9.634	9.625	9.652	12641.75	11019.01	13003.62	2.61
2013/4/3	9.81	10.8	10.3	9.8	59379.73	0.48	4.89	9.748	9.703	9.653	22126.42	16040.71	14754.28	7.08
2013/4/8	10.32	10.35	10.2	9.81	34781.99	-0.1	-0.97	9.88	9.76	9.644	26716.56	18431.36	14848.29	4.15
2013/4/9	10.2	10.24	10.19	9.98	17737.96	-0.01	-0.1	10.01	9.811	9.653	28696.56	19429.32	14743.86	2.11
2013/4/10	10.21	10.24	10.03	9.98	10966.92	-0.16	-1.57	10.108	9.849	9.652	28956.17	19517.27	14752.73	1.31
2013/4/11	10.03	10.25	10.02	10	12349.31	-0.01	-0.1	10.148	9.891	9.678	27043.18	19842.47	14377.45	1.47
2013/4/12	10.02	10.37	10.27	10.02	23719.77	0.25	2.5	10.142	9.945	9.721	19911.19	21018.8	15172.16	2.83
2013/4/15	10.3	10.64	10.36	10.28	25324.88	0.09	0.88	10.174	10.027	9.776	18019.77	22368.17	15917.6	3.02
2013/4/16	10.09	10.27	10.15	10	11062.96	-0.21	-2.03	10.166	10.088	9.819	16684.77	22690.66	16097.66	1.32
2013/4/17	10.06	10.98	10.97	10.06	47395.92	0.82	8.08	10.354	10.231	9.903	23970.57	26463.37	18061.34	5.65
2013/4/18	10.75	10.88	10.64	10.61	26225.53	-0.33	-3.01	10.478	10.313	9.969	26745.81	26894.5	18956.75	3.13
2013/4/19	10.7	10.76	10.68	10.55	28229.66	0.04	0.38	10.56	10.351	10.027	27647.79	23779.49	19910.1	3.37
2013/4/22	10.67	11.15	10.78	10.61	35826.48	0.1	0.94	10.644	10.409	10.085	29748.11	23883.94	21157.65	4.27
2013/4/23	10.79	10.8	10.31	10.13	25648.77	-0.47	-4.36	10.676	10.421	10.116	32665.27	24675.02	22052.17	3.06
2013/4/24	10.36	10.65	10.64	10.21	20900.17	0.33	3.2	10.61	10.482	10.166	27366.12	25668.35	22592.81	2.49
2013/5/7	11.7	11.7	11.7	11	70050.11	1.06	9.96	10.822	10.65	10.271	36131.04	31438.43	25640.45	8.35
2013/5/8	11.82	12.87	12.86	11.8	140362.41	1.16	9.91	11.258	10.909	10.427	58557.59	43102.69	32060.75	16.73
2013/5/9	12.58	12.7	12.46	12.08	93883.06	-0.4	-3.11	11.594	11.119	10.573	70168.9	49958.51	36163.34	11.19
2013/5/10	12.35	12.57	12.2	12.01	51879.94	-0.26	-2.09	11.972	11.324	10.706	75415.14	54040.21	38365.43	6.19
2013/5/13	12.2	12.26	12.19	11.72	50610.01	-0.01	-0.08	12.282	11.446	10.839	81357.11	54361.61	40412.49	6.03
2013/5/14	11.99	12.38	12.05	11.9	34037.21	-0.14	-1.15	12.352	11.587	10.95	74154.53	55142.78	41018.64	4.06
2013/5/15	12.1	12.2	12.01	11.77	28743.07	-0.04	-0.33	12.182	11.72	11.036	51830.66	55194.12	39486.81	3.43
2013/5/16	11.94	12.15	12	11.91	24024.9	-0.01	-0.08	12.09	11.842	11.126	37859.03	54013.96	38948.95	2.86
2013/5/17	11.93	12.17	12.15	11.92	30199	0.15	1.25	12.08	12.026	11.224	33522.84	54468.99	39572	3.6
2013/5/20	12.15	12.33	11.9	11.74	42666.69	-0.25	-2.06	12.022	12.152	11.317	31934.17	56645.64	41156.99	5.09
2013/5/21	11.83	12.14	11.9	11.76	28141.86	0	0	11.992	12.172	11.411	30755.1	52454.82	41946.62	3.36
2013/5/22	11.89	12.19	12.19	11.81	48419.47	0.29	2.44	12.028	12.105	11.507	34690.38	43260.52	43181.61	5.77
2013/5/23	12.26	12.48	11.93	11.87	40855.68	-0.26	-2.13	12.014	12.052	11.586	38056.54	37957.78	43958.15	4.87
2013/5/24	11.83	11.92	11.7	11.56	32655.77	-0.23	-1.93	11.924	12.002	11.663	38547.89	36035.37	45037.79	3.89
2013/5/27	11.8	11.98	11.81	11.6	24988.36	0.11	0.94	11.906	11.964	11.705	35012.23	33473.2	43917.41	2.98
2013/5/28	11.8	11.81	11.56	11.3	27160.6	-0.25	-2.12	11.838	11.915	11.751	34815.98	32785.54	43964.16	3.24
2013/5/29	11.56	11.7	11.66	11.4	18112.09	0.1	0.86	11.732	11.88	11.8	28754.5	31722.44	43458.28	2.16
2013/5/30	11.63	12.04	12.01	11.58	30006.3	0.35	3	11.748	11.881	11.862	26584.62	32320.58	43167.27	3.58
2013/5/31	12	12.14	11.73	11.71	21919.6	-0.28	-2.33	11.754	11.839	11.933	24437.39	31492.64	42980.82	2.61
2013/6/3	11.73	11.93	11.67	11.53	18224.16	-0.06	-0.51	11.726	11.816	11.984	23084.55	29048.39	42847.01	2.17
2013/6/4	11.66	11.73	11.3	11.25	15225.8	-0.37	-3.17	11.674	11.756	11.964	20697.59	27756.78	40105.8	1.82
2013/6/5	11.29	11.4	11.21	11.05	14660.7	-0.09	-0.8	11.584	11.658	11.882	20007.31	24380.91	33820.71	1.75
2013/6/6	11.15	11.21	11.21	11.03	12004.1	0	0	11.424	11.586	11.819	16406.87	21495.75	29726.77	1.43
2013/6/7	11.19	11.35	11.15	11.05	10987.02	-0.06	-0.54	11.308	11.531	11.767	14220.36	19328.87	27682.12	1.31
2013/6/13	10.32	11.15	10.82	10.32	13790.77	-0.33	-2.96	11.138	11.432	11.698	13333.68	18209.11	25841.16	1.64
2013/6/14	10.8	11.04	10.85	10.8	10471.11	0.03	0.28	11.048	11.361	11.638	12382.74	16540.17	24662.85	1.25
2013/6/17	10.9	11.35	11.16	10.82	13095.8	0.31	2.86	11.038	11.311	11.596	12069.76	16038.54	23880.49	1.56
2013/6/18	11.25	11.27	11.03	10.9	9420.58	-0.13	-1.17	11.002	11.213	11.547	11553.06	13979.96	23150.27	1.12
2013/6/19	11	11.02	10.96	10.75	7006.49	-0.07	-0.64	10.964	11.136	11.488	10756.95	12488.65	21990.65	0.84
2013/6/20	10.91	11.38	10.98	10.83	20075.2	0.02	0.18	10.996	11.067	11.442	12013.84	12673.76	20861.07	2.39
2013/6/21	10.89	11.35	11.3	10.62	24662.75	0.32	2.91	11.086	11.067	11.412	14852.16	13617.45	20687.12	2.94
2013/6/24	11.3	11.35	10.17	10.17	24317.58	-1.13	-10	10.888	10.963	11.311	17096.52	14583.14	19482.02	2.9
2013/6/25	9.91	10	9.6	9.15	32012.34	-0.57	-5.61	10.602	10.802	11.194	21614.87	16583.96	19039.86	3.82
2013/6/26	9.6	9.85	9.79	9.48	15642.18	0.19	1.98	10.368	10.666	11.099	23342.01	17049.48	18189.18	1.86
2013/6/27	9.8	10.02	9.69	9.62	18718.16	-0.1	-1.02	10.11	10.553	10.993	23070.6	17542.22	17875.67	2.23
2013/6/28	9.53	10	10	9.26	15827.76	0.31	3.2	9.85	10.468	10.915	21303.6	18077.88	17309.02	1.89
2013/7/1	10	10	9.99	9.78	8085.81	-0.01	-0.1	9.814	10.351	10.831	18057.25	17576.89	16807.71	0.96
2013/7/2	10.08	10.17	10.15	9.9	8341.76	0.16	1.6	9.924	10.263	10.738	13323.13	17469	15724.48	0.99
2013/7/3	10.17	10.19	10.11	9.93	9571.01	-0.04	-0.39	9.988	10.178	10.657	12108.9	17725.45	15107.05	1.14
2013/7/4	10.16	10.18	10.09	9.9	9969.43	-0.02	-0.2	10.068	10.089	10.578	10359.15	16714.88	14694.32	1.19
2013/7/5	10.09	10.13	10.07	9.99	7353.34	-0.02	-0.2	10.082	9.966	10.517	8664.27	14983.94	14300.69	0.88
2013/7/8	10.08	10.15	9.61	9.58	7841.01	-0.46	-4.57	10.006	9.91	10.437	8615.31	13336.28	13959.71	0.93
2013/7/9	9.73	9.76	9.73	9.55	4939.11	0.12	1.25	9.922	9.923	10.363	7934.78	10628.96	13606.46	0.59
2013/7/10	9.65	9.93	9.93	9.65	10727.54	0.2	2.06	9.886	9.937	10.302	8166.09	10137.49	13593.49	1.28
2013/7/11	9.97	10.29	10.16	9.85	15114.27	0.23	2.32	9.9	9.984	10.269	9195.05	9777.1	13659.66	1.8
2013/7/12	10.23	10.38	10.09	10.02	13021.31	-0.07	-0.69	9.904	9.993	10.231	10328.65	9496.46	13787.17	1.55
2013/7/15	10.07	10.38	10.31	9.95	16561.02	0.22	2.18	10.044	10.025	10.188	12072.65	10343.98	13960.43	1.97
2013/7/16	10.31	10.44	10.32	10.16	13402.27	0.01	0.1	10.162	10.042	10.153	13765.28	10850.03	14159.52	1.6
2013/7/17	10.2	10.84	10.58	10.2	20812.57	0.26	2.52	10.292	10.089	10.134	15782.29	11974.19	14849.82	2.48
2013/7/18	10.49	10.66	10.5	10.3	9000.58	-0.08	-0.76	10.36	10.13	10.11	14559.55	11877.3	14296.09	1.07
2013/7/19	10.6	10.68	10.21	10.21	9807.38	-0.29	-2.76	10.384	10.144	10.055	13916.76	12122.71	13553.32	1.17
2013/7/22	10.21	10.3	10.12	10	11731.26	-0.09	-0.88	10.346	10.195	10.053	12950.81	12511.73	12924.01	1.4
2013/7/23	10.12	10.45	10.38	10.12	10864.8	0.26	2.57	10.358	10.26	10.092	12443.32	13104.3	11866.63	1.3
2013/7/24	10.38	10.69	10.67	10.31	15938.1	0.29	2.79	10.376	10.334	10.136	11468.42	13625.36	11881.42	1.9
2013/7/25	10.67	10.68	10.43	10.38	8627.61	-0.24	-2.25	10.362	10.361	10.173	11393.83	12976.69	11376.9	1.03
2013/7/26	10.37	10.49	10.3	10.2	6305.82	-0.13	-1.25	10.38	10.382	10.188	10693.52	12305.14	10900.8	0.75
2013/7/29	10.26	10.27	9.95	9.95	9738.82	-0.35	-3.4	10.346	10.346	10.186	10295.03	11622.92	10983.45	1.16
2013/7/30	10	10.16	10.06	9.88	7028.28	0.11	1.11	10.282	10.32	10.181	9527.73	10985.52	10917.78	0.84
2013/7/31	10.06	10.19	10.09	9.98	6634.49	0.03	0.3	10.166	10.271	10.18	7667	9567.71	10770.95	0.79
2013/8/1	10.08	10.33	10.3	10.08	9661.6	0.21	2.08	10.14	10.251	10.191	7873.8	9633.82	10755.56	1.15
2013/8/2	10.3	10.59	10.48	10.25	21372.31	0.18	1.75	10.176	10.278	10.211	10887.1	10790.31	11456.51	2.55
2013/8/5	10.45	10.68	10.6	10.37	15517.36	0.12	1.15	10.306	10.326	10.261	12042.81	11168.92	11840.32	1.85
2013/8/6	10.54	10.8	10.68	10.53	13974.86	0.08	0.76	10.43	10.356	10.308	13432.12	11479.93	12292.11	1.67
2013/8/7	10.68	11.08	10.9	10.45	27707.73	0.22	2.06	10.592	10.379	10.357	17646.77	12656.89	13141.12	3.3
2013/8/8	10.86	11.05	10.94	10.75	15891.19	0.04	0.37	10.72	10.43	10.396	18892.69	13383.25	13179.97	1.89
2013/8/9	10.95	12.03	11.69	10.92	63256.33	0.75	6.86	10.962	10.569	10.476	27269.49	19078.3	15691.72	7.54
2013/8/12	11.59	11.8	11.67	11.41	36689.02	-0.02	-0.17	11.176	10.741	10.544	31503.83	21773.32	16698.12	4.37
2013/8/13	11.62	11.72	11.6	11.48	12317.75	-0.07	-0.6	11.36	10.895	10.608	31172.4	22302.26	16643.89	1.47
2013/8/14	12.05	12.49	12.24	11.92	47955.67	0.64	5.52	11.628	11.11	10.691	35221.99	26434.38	18001.05	5.72
2013/8/15	12.8	13.46	13.46	12.8	50125.09	1.22	9.97	12.132	11.426	10.839	42068.77	30480.73	20057.27	5.98
2013/8/16	12.11	13.68	12.33	12.11	124027.3	-1.13	-8.39	12.26	11.611	10.945	54222.97	40746.23	25768.27	14.79
2013/8/19	12.04	12.35	12.35	11.61	62615.58	0.02	0.16	12.396	11.786	11.056	59408.28	45456.05	28312.49	7.47
2013/8/20	12.05	13.59	13.59	12.05	109713.43	1.24	10.04	12.794	12.077	11.217	78887.41	55029.91	33254.92	13.08
2013/8/21	13.3	14.32	13.89	13.14	101181.63	0.3	2.21	13.124	12.376	11.378	89532.61	62377.3	37517.09	12.06
2013/8/22	13.62	13.76	13.31	13.26	54658.65	-0.58	-4.18	13.094	12.613	11.522	90439.32	66254.05	39818.65	6.52
2013/8/23	13.31	14.19	13.87	13.1	81987.66	0.56	4.21	13.402	12.831	11.7	82031.39	68127.18	43602.74	9.77
2013/8/26	13.8	13.97	13.86	13.54	48435.11	-0.01	-0.07	13.704	13.05	11.896	79195.3	69301.79	45537.55	5.77
2013/8/27	13.71	13.72	13.55	13.25	44327.87	-0.31	-2.24	13.696	13.245	12.07	66118.18	72502.8	47402.53	5.28
2013/8/28	13.51	13.51	12.73	12.73	51381.41	-0.82	-6.05	13.464	13.294	12.202	56158.14	72845.37	49639.88	6.13
2013/8/29	12.81	12.98	12.93	12.58	31488.2	0.2	1.57	13.388	13.241	12.334	51524.05	70981.68	50731.21	3.75
2013/8/30	12.83	12.94	12.16	12.12	37814.52	-0.77	-5.96	13.046	13.224	12.418	42689.42	62360.41	51553.32	4.51
2013/9/2	12	12.37	12.27	12	18163.69	0.11	0.91	12.728	13.216	12.501	36635.14	57915.22	51685.63	2.17
2013/9/3	12.3	12.65	12.63	12.15	25766.97	0.36	2.93	12.544	13.12	12.599	32922.96	49520.57	52275.24	3.07
2013/9/4	12.6	12.65	12.4	12.4	19534.18	-0.23	-1.82	12.478	12.971	12.674	26553.51	41355.83	51866.56	2.33
2013/9/5	12.41	12.67	12.58	12.11	24894.21	0.18	1.45	12.408	12.898	12.756	25234.71	38379.38	52316.71	2.97
2013/9/6	12.5	12.57	12.5	12.3	19227.61	-0.08	-0.64	12.476	12.761	12.796	21517.33	32103.38	50115.28	2.29
2013/9/9	12.49	12.54	12.47	12.27	19378.02	-0.03	-0.24	12.516	12.622	12.836	21760.2	29197.67	49249.73	2.31
2013/9/10	12.47	13.19	13.1	12.41	53526.92	0.63	5.05	12.61	12.577	12.911	27312.19	30117.57	51310.19	6.38
2013/9/11	13.15	13.15	12.51	12.47	36411.81	-0.59	-4.5	12.632	12.555	12.925	30687.71	28620.61	50732.99	4.34
2013/9/12	12.37	12.44	12.02	12.01	29489.21	-0.49	-3.92	12.52	12.464	12.853	31606.71	28420.71	49701.2	3.52
2013/9/13	12.08	12.31	12.3	11.99	17933.71	0.28	2.33	12.48	12.478	12.851	31347.93	26432.63	44396.52	2.14
2013/9/16	12.27	12.3	12.18	12.1	14586.99	-0.12	-0.98	12.422	12.469	12.843	30389.73	26074.96	41995.09	1.74
2013/9/17	12.18	12.28	12.05	12.05	12509.75	-0.13	-1.07	12.212	12.411	12.766	22186.29	24749.24	37134.91	1.49
2013/9/18	12.05	12.27	12.24	12.04	10614.89	0.19	1.58	12.158	12.395	12.683	17026.91	23857.31	32606.57	1.27
2013/9/23	12.2	12.49	12.42	12.16	17874.62	0.18	1.47	12.238	12.379	12.639	14703.99	23155.35	30767.37	2.13
2013/9/24	12.43	12.46	12.24	12.1	16386.89	-0.18	-1.45	12.226	12.353	12.557	14394.63	22871.28	27487.33	1.95
2013/9/25	12.26	12.92	12.79	12.12	42654.09	0.55	4.49	12.348	12.385	12.504	20008.05	25198.89	27198.28	5.09
2013/9/26	12.55	12.79	12.3	12.3	21909.79	-0.49	-3.83	12.398	12.305	12.441	21888.06	22037.17	26077.37	2.61
2013/9/27	12.15	12.85	12.7	12.15	25249.94	0.4	3.25	12.49	12.324	12.44	24815.07	20920.99	24770.8	3.01
2013/9/30	12.66	12.89	12.73	12.52	18329.36	0.03	0.24	12.552	12.395	12.43	24906.01	19805	24112.86	2.19
2013/10/8	12.74	13	13	12.57	25418.26	0.27	2.12	12.704	12.465	12.472	26712.29	20553.46	23493.05	3.03
2013/10/9	12.98	13.12	12.99	12.84	25327.57	-0.01	-0.08	12.744	12.546	12.508	23246.98	21627.52	23851.24	3.02
2013/10/10	12.99	13.59	13.48	12.85	50173.08	0.49	3.77	12.98	12.689	12.55	28899.64	25393.85	25071.55	5.98
2013/10/11	13.36	13.45	13.34	13.17	28275.77	-0.14	-1.04	13.108	12.799	12.597	29504.81	27159.94	25508.62	3.37
2013/10/14	13.3	13.57	13.14	13.13	31660.11	-0.2	-1.5	13.19	12.871	12.625	32170.96	28538.49	25846.92	3.77
2013/10/15	13.19	13.3	13.2	13.07	22129.76	0.06	0.46	13.23	12.967	12.66	31513.26	29112.77	25992.03	2.64
2013/10/16	13.15	13.3	12.52	12.44	23845.05	-0.68	-5.15	13.136	12.94	12.663	31216.75	27231.87	26215.38	2.84
2013/10/17	12.52	12.74	12.49	12.45	14077.71	-0.03	-0.24	12.938	12.959	12.632	23997.68	26448.66	24242.92	1.68
2013/10/18	12.41	12.64	12.55	12.41	10433.35	0.06	0.48	12.78	12.944	12.634	20429.2	24967	22944	1.24
2013/10/21	12.56	12.85	12.85	12.47	18134.86	0.3	2.39	12.722	12.956	12.676	17724.15	24947.55	22376.28	2.16
2013/10/22	12.83	12.92	12.79	12.61	18148.39	-0.06	-0.47	12.64	12.935	12.7	16927.87	24220.56	22387.01	2.16
2013/10/23	12.7	13.24	13.1	12.68	36278.76	0.31	2.42	12.756	12.946	12.746	19414.61	25315.68	23471.6	4.33
2013/10/24	13.09	13.29	13.06	12.89	20858.45	-0.04	-0.3	12.87	12.904	12.797	20770.76	22384.22	23889.03	2.49
2013/10/25	13.05	13.1	12.64	12.45	18120.88	-0.42	-3.22	12.888	12.834	12.817	22308.27	21368.73	24264.33	2.16
2013/10/28	12.63	12.69	12.16	12.02	14447.45	-0.48	-3.8	12.75	12.736	12.804	21570.79	19647.47	24092.98	1.72
2013/10/29	12.27	12.39	11.46	11.04	16427.43	-0.7	-5.76	12.484	12.562	12.765	21226.59	19077.23	24095	1.96
2013/10/30	11.41	11.75	11.68	11.41	9997.19	0.22	1.92	12.2	12.478	12.709	15970.28	17692.45	22462.16	1.19
2013/10/31	11.68	11.75	11.67	11.43	8229.6	-0.01	-0.09	11.922	12.396	12.678	13444.51	17107.64	21778.15	0.98
2013/11/1	11.67	11.69	11.52	11.42	7546.36	-0.15	-1.28	11.698	12.293	12.619	11329.61	16818.94	20892.97	0.9
2013/11/4	11.52	11.62	11.53	11.48	6017.32	0.01	0.09	11.572	12.161	12.559	9643.58	15607.18	20277.37	0.72
2013/11/5	11.57	11.79	11.79	11.5	9390.6	0.26	2.25	11.638	12.061	12.498	8236.21	14731.4	19475.98	1.12
2013/11/6	11.75	12.21	12.18	11.67	19629.06	0.39	3.31	11.738	11.969	12.458	10162.59	13066.43	19191.06	2.34
2013/11/7	12.08	12.25	11.9	11.9	9016.61	-0.28	-2.3	11.784	11.853	12.379	10319.99	11882.25	17133.24	1.07
2013/11/8	11.78	11.98	11.82	11.72	4467.5	-0.08	-0.67	11.844	11.771	12.303	9704.22	10516.91	15942.82	0.53
2013/11/11	11.82	12.09	12.06	11.74	5956.23	0.24	2.03	11.95	11.761	12.249	9692	9667.79	14657.63	0.71
2013/11/12	12	12.18	12.08	11.94	8728.16	0.02	0.17	12.008	11.823	12.193	9559.51	8897.86	13987.55	1.04
2013/11/13	12.05	12.05	11.76	11.76	5693.69	-0.32	-2.65	11.924	11.831	12.155	6772.44	8467.51	13079.98	0.68
2013/11/14	11.71	12.12	11.96	11.68	9476.85	0.2	1.7	11.936	11.86	12.128	6864.49	8592.24	12849.94	1.13
2013/11/15	12	12.25	12.18	11.91	10921.57	0.22	1.84	12.008	11.926	12.11	8155.3	8929.76	12874.35	1.3
2013/11/18	12.19	12.32	12.28	12.08	15227.58	0.1	0.82	12.052	12.001	12.081	10009.57	9850.79	12728.98	1.82
2013/11/19	12.28	12.51	12.41	12.15	23058.33	0.13	1.06	12.118	12.063	12.062	12875.6	11217.56	12974.48	2.75
2013/11/20	12.41	12.5	12.4	12.3	11513.84	-0.01	-0.08	12.246	12.085	12.027	14039.63	10406.04	11736.24	1.37
2013/11/21	12.4	12.48	12.19	12.12	9509.53	-0.21	-1.69	12.292	12.114	11.984	14046.17	10455.33	11168.79	1.13
2013/11/22	12.19	12.39	12.16	12.1	9291.35	-0.03	-0.25	12.288	12.148	11.96	13720.13	10937.71	10727.31	1.11
2013/11/25	12.1	12.25	12.08	12.01	6726.75	-0.08	-0.66	12.248	12.15	11.956	12019.96	11014.77	10341.28	0.8
2013/11/26	11.91	12.19	12.17	11.91	10615.6	0.09	0.74	12.2	12.159	11.991	9531.41	11203.51	10050.69	1.27
2013/11/27	12.26	12.49	12.47	12.26	17474.96	0.3	2.46	12.214	12.23	12.031	10723.64	12381.64	10424.57	2.08
2013/11/28	12.48	12.52	12.39	12.36	10945.56	-0.08	-0.64	12.254	12.273	12.067	11010.84	12528.51	10560.37	1.3
2013/11/29	12.39	12.56	12.51	12.34	14215.87	0.12	0.97	12.324	12.306	12.116	11995.75	12857.94	10893.85	1.69
2013/12/2	12.01	12.03	11.26	11.26	29049.42	-1.25	-9.99	12.16	12.204	12.103	16460.28	14240.12	12045.45	3.46
2013/12/3	10.7	11.24	11.18	10.5	19607.68	-0.08	-0.71	11.962	12.081	12.072	18258.7	13895.06	12556.31	2.34
2013/12/4	11.18	11.37	11.31	11.11	13035.64	0.13	1.16	11.73	11.972	12.029	17370.83	14047.24	12226.64	1.55
2013/12/5	11.3	11.46	11.33	11.22	9325.68	0.02	0.18	11.518	11.886	12	17046.86	14028.85	12242.09	1.11
2013/12/6	11.35	11.45	11.35	11.3	5165.45	0.02	0.18	11.286	11.805	11.977	15236.77	13616.26	12276.99	0.62
2013/12/9	11.35	11.45	11.41	11.29	8159.26	0.06	0.53	11.316	11.738	11.944	11058.74	13759.51	12387.14	0.97
2013/12/10	11.4	11.74	11.57	11.32	11012.23	0.16	1.4	11.394	11.678	11.919	9339.65	13799.18	12501.34	1.31
2013/12/11	11.57	11.62	11.48	11.38	11820.71	-0.09	-0.78	11.428	11.579	11.905	9096.67	13233.75	12807.69	1.41
2013/12/12	11.47	11.64	11.56	11.4	7086.7	0.08	0.7	11.474	11.496	11.885	8648.87	12847.86	12688.19	0.84
2013/12/13	11.57	11.62	11.59	11.42	11898.3	0.03	0.26	11.522	11.404	11.855	9995.44	12616.11	12737.02	1.42
2013/12/16	11.58	11.58	11.28	11.28	7737.31	-0.31	-2.67	11.496	11.406	11.805	9911.05	10484.9	12362.51	0.92
2013/12/17	11.3	11.34	11.16	11.12	6908.98	-0.12	-1.06	11.414	11.404	11.743	9090.4	9215.03	11555.04	0.82
2013/12/18	11.46	11.46	11.3	11.23	5853.24	0.14	1.25	11.378	11.403	11.688	7896.91	8496.79	11272.01	0.7
2013/12/19	11.3	11.35	11.15	11.12	4097.54	-0.15	-1.33	11.296	11.385	11.636	7299.07	7973.97	11001.41	0.49
2013/12/20	11.18	11.34	11.33	11.03	8297.44	0.18	1.61	11.244	11.383	11.594	6578.9	8287.17	10951.72	0.99
2013/12/23	11.31	11.55	11.33	11.09	9665.85	0	0	11.254	11.375	11.557	6964.61	8437.83	11098.67	1.15
2013/12/24	11.3	11.45	11.42	11.22	6482.53	0.09	0.79	11.306	11.36	11.519	6879.32	7984.86	10892.02	0.77
2013/12/25	11.49	11.6	11.6	11.39	8906.32	0.18	1.58	11.366	11.372	11.476	7489.94	7693.42	10463.59	1.06
2013/12/26	11.59	11.59	11.21	11.1	6210.12	-0.39	-3.36	11.378	11.337	11.417	7912.45	7605.76	10226.81	0.74
2013/12/27	11.23	11.55	11.55	11.18	8409.71	0.34	3.03	11.422	11.333	11.369	7934.91	7256.9	9936.51	1
2013/12/30	11.55	11.65	11.58	11.45	6165.5	0.03	0.26	11.472	11.363	11.385	7234.84	7099.72	8792.31	0.74
2013/12/31	11.5	11.69	11.65	11.5	5427.9	0.07	0.6	11.518	11.412	11.408	7023.91	6951.62	8083.32	0.65
2014/1/2	11.64	11.87	11.81	11.45	9714.74	0.16	1.37	11.56	11.463	11.433	7185.59	7337.77	7917.28	1.16
2014/1/3	11.7	11.97	11.8	11.68	27798.42	-0.01	-0.09	11.678	11.528	11.457	11503.25	9707.85	8840.91	3.31
2014/1/6	11.77	12.8	12.3	11.73	70466.86	0.5	4.24	11.828	11.625	11.504	23914.68	15924.8	12105.98	8.4
2014/1/7	12	12.33	12.23	11.81	29094.5	-0.07	-0.57	11.958	11.715	11.545	28500.48	17867.66	13152.75	3.47
2014/1/8	12.2	12.47	12.23	12.02	18272.13	0	0	12.074	11.796	11.578	31069.33	19046.62	13515.74	2.18
2014/1/9	12.24	12.6	12.14	12.1	22516.46	-0.09	-0.74	12.14	11.85	11.611	33629.67	20407.63	14050.53	2.68
2014/1/10	12	12	11.32	11.3	19046.16	-0.82	-6.75	12.044	11.861	11.599	31879.22	21691.24	14648.5	2.27
2014/1/13	11.15	11.5	11.31	11.15	8210.2	-0.01	-0.09	11.846	11.837	11.585	19427.89	21671.29	14464.1	0.98
2014/1/14	11.31	11.5	11.45	11.27	10973.19	0.14	1.24	11.69	11.824	11.594	15803.63	22152.06	14625.89	1.31
2014/1/15	11.45	11.64	11.61	11.34	8029.89	0.16	1.4	11.566	11.82	11.616	13755.18	22412.25	14681.93	0.96
2014/1/16	11.61	11.67	11.5	11.41	8364.69	-0.11	-0.95	11.438	11.789	11.626	10924.83	22277.25	14807.51	1
2014/1/17	11.48	11.67	11.56	11.42	7192.47	0.06	0.52	11.486	11.765	11.647	8554.09	20216.66	14962.25	0.86
2014/1/20	11.56	11.89	11.7	11.53	10564.38	0.14	1.21	11.564	11.705	11.665	9024.92	14226.41	15075.6	1.26
2014/1/21	11.7	11.88	11.76	11.7	8221.87	0.06	0.51	11.626	11.658	11.687	8474.66	12139.14	15003.4	0.98
2014/1/22	11.68	11.97	11.92	11.65	18720.58	0.16	1.36	11.688	11.627	11.712	10612.8	12183.99	15615.3	2.23
2014/1/23	11.92	11.97	11.97	11.81	10067.41	0.05	0.42	11.782	11.61	11.73	10953.34	10939.08	15673.36	1.2
2014/1/24	12	12.28	12.18	11.91	13384.58	0.21	1.75	11.906	11.696	11.779	12191.76	10372.93	16032.08	1.6
2014/1/27	12.18	12.46	12.3	12.07	14433.34	0.12	0.98	12.026	11.795	11.816	12965.56	10995.24	16333.26	1.72
2014/1/28	12.18	12.45	12.25	12.13	7345.6	-0.05	-0.41	12.124	11.875	11.85	12790.3	10632.48	16392.27	0.88
2014/1/29	12.3	12.3	12.28	12	8438.31	0.03	0.24	12.196	11.942	11.881	10733.85	10673.32	16542.79	1.01
2014/1/30	12.23	12.42	12.3	12.18	6871.25	0.02	0.16	12.262	12.022	11.906	10094.62	10523.98	16400.61	0.82
2014/2/7	12.38	12.38	12.36	12.16	9070.11	0.06	0.49	12.298	12.102	11.934	9231.72	10711.74	15464.2	1.08
2014/2/10	12.37	12.75	12.6	12.35	16414.33	0.24	1.94	12.358	12.192	11.949	9627.92	11296.74	12761.57	1.96
2014/2/11	12.6	12.68	12.56	12.5	15486.94	-0.04	-0.32	12.42	12.272	11.965	11256.19	12023.25	12081.19	1.85
2014/2/12	12.56	13.05	12.93	12.5	25075.18	0.37	2.95	12.55	12.373	12	14583.56	12658.71	12421.35	2.99
2014/2/13	12.86	13.5	13.2	12.73	35123.77	0.27	2.09	12.73	12.496	12.053	20234.07	15164.34	13051.71	4.19
2014/2/21	14	14	13.07	12.65	64526.35	-0.13	-0.98	12.872	12.585	12.141	31325.31	20278.52	15325.72	7.69
2014/2/24	12.81	13.5	13.3	12.7	37789.01	0.23	1.76	13.012	12.685	12.24	35600.25	22614.09	16804.66	4.51
2014/2/25	13.4	14.63	14.63	13.37	134406.75	1.33	10	13.426	12.923	12.399	59384.21	35320.2	22976.34	16.02
2014/2/26	14.5	15.31	15.28	13.9	123009.53	0.65	4.44	13.896	13.223	12.583	78971.08	46777.32	28725.32	14.67
2014/2/27	15.18	15.28	14.5	14.4	76419.47	-0.78	-5.11	14.156	13.443	12.733	87230.22	53732.14	32128.06	9.11
2014/2/28	14.35	14.59	14.1	13.75	43666.56	-0.4	-2.76	14.362	13.617	12.86	83058.26	57191.79	33951.77	5.21
2014/3/3	14.15	14.5	14.48	13.86	41096.68	0.38	2.69	14.598	13.805	12.999	83719.8	59660.02	35478.38	4.9
2014/3/4	14.4	14.4	14.03	13.9	33881.16	-0.45	-3.11	14.478	13.952	13.112	63614.68	61499.45	36761.35	4.04
2014/3/5	13.92	14.09	13.92	13.7	23248.42	-0.11	-0.78	14.206	14.051	13.212	43662.46	61316.77	36987.74	2.77
2014/3/6	13.9	14.27	13.97	13.83	22523.08	0.05	0.36	14.1	14.128	13.312	32883.18	60056.7	37610.52	2.69
2014/3/7	13.9	14.07	14.01	13.87	20320.38	0.04	0.29	14.082	14.222	13.404	28213.94	55636.1	37957.31	2.42
2014/3/10	13.99	13.99	12.96	12.92	36572.29	-1.05	-7.5	13.778	14.188	13.437	27309.07	55514.43	39064.26	4.36
2014/3/11	13	13.15	12.68	12.51	26113.13	-0.28	-2.16	13.508	13.993	13.458	25755.46	44685.07	40002.64	3.11
2014/3/12	12.65	13.06	12.8	12.55	22415.12	0.12	0.95	13.284	13.745	13.484	25588.8	34625.63	40701.48	2.67
2014/3/13	12.8	13.05	12.98	12.62	15251.08	0.18	1.41	13.086	13.593	13.518	24134.4	28508.79	41120.47	1.82
2014/3/14	12.71	12.9	12.66	12.5	23390.51	-0.32	-2.46	12.816	13.449	13.533	24748.43	26481.19	41836.49	2.79
2014/3/17	12.73	13.15	13.08	12.6	20610.57	0.42	3.32	12.84	13.309	13.557	21556.08	24432.57	42046.3	2.46
2014/3/18	13.09	13.18	12.98	12.92	17716.15	-0.1	-0.77	12.9	13.204	13.578	19876.69	22816.07	42157.76	2.11
2014/3/19	12.99	13.18	12.85	12.72	14412.87	-0.13	-1	12.91	13.097	13.574	18276.24	21932.52	41624.64	1.72
2014/3/20	12.85	12.98	12.63	12.62	12313.9	-0.22	-1.71	12.84	12.963	13.546	17688.8	20911.6	40484.15	1.47
2014/3/21	12.63	12.92	12.85	12.42	12775.33	0.22	1.74	12.878	12.847	13.535	15565.76	20157.1	37896.6	1.52
2014/3/24	12.8	13.03	12.96	12.8	17177.31	0.11	0.86	12.854	12.847	13.518	14879.11	18217.6	36866.01	2.05
2014/3/25	12.96	13.14	12.92	12.85	12794.92	-0.04	-0.31	12.842	12.871	13.432	13894.87	16885.78	30785.42	1.53
2014/3/26	12.93	13.1	13.02	12.86	11042.65	0.1	0.77	12.876	12.893	13.319	13220.82	15748.53	25187.08	1.32
2014/3/27	13	13.35	13.34	12.99	25763.6	0.32	2.46	13.018	12.929	13.261	15910.76	16799.78	22654.29	3.07
2014/3/28	13.32	13.33	13.01	12.7	16675.53	-0.33	-2.47	13.05	12.964	13.207	16690.8	16128.28	21304.73	1.99
2014/3/31	13	13.15	12.77	12.59	9570.83	-0.24	-1.84	13.012	12.933	13.121	15169.51	15024.31	19728.44	1.14
2014/4/1	12.66	12.88	12.83	12.66	6315.63	0.06	0.47	12.994	12.918	13.061	13873.65	13884.26	18350.16	0.75
2014/4/2	12.83	12.9	12.75	12.67	5743.18	-0.08	-0.62	12.94	12.908	13.003	12813.75	13017.29	17474.9	0.68
2014/4/3	12.75	12.87	12.75	12.61	6873.48	0	0	12.822	12.92	12.942	9035.73	12473.25	16692.42	0.82
2014/4/4	12.75	12.86	12.85	12.7	7377.85	0.1	0.78	12.79	12.92	12.884	7176.19	11933.5	16045.3	0.88
2014/4/8	12.8	13.05	13.02	12.68	9517.35	0.17	1.32	12.84	12.926	12.887	7165.5	11167.5	14692.55	1.13
2014/4/9	13	13.31	13.31	12.96	18908.26	0.29	2.23	12.936	12.965	12.918	9684.02	11778.84	14332.31	2.25
2014/4/10	13.29	13.47	13.27	13.22	10726.47	-0.04	-0.3	13.04	12.99	12.942	10680.68	11747.22	13747.87	1.28
2014/4/11	13.27	13.59	13.48	13.1	12066.5	0.21	1.58	13.186	13.004	12.967	11719.29	10377.51	13588.64	1.44
2014/4/14	13.59	13.65	13.55	13.48	10528.22	0.07	0.52	13.326	13.058	13.011	12349.36	9762.78	12945.53	1.26
2014/4/15	13.48	13.54	13.07	13.05	18549.73	-0.48	-3.54	13.336	13.088	13.011	14155.84	10660.67	12842.49	2.21
2014/4/16	13.05	13.31	13.2	13.05	8759.05	0.13	0.99	13.314	13.125	13.022	12125.99	10905.01	12394.63	1.04
2014/4/17	13.19	13.6	13.6	13.19	17297.86	0.4	3.03	13.38	13.21	13.059	13440.27	12060.48	12538.88	2.06
2014/4/18	13.51	13.61	13.57	13.46	8053.95	-0.03	-0.22	13.398	13.292	13.106	12637.76	12178.52	12325.88	0.96
2014/4/21	13.48	13.49	13.14	13.11	8584.1	-0.43	-3.17	13.316	13.321	13.121	12248.94	12299.15	12116.32	1.02
2014/4/22	13.13	13.27	13.11	13.04	11056.7	-0.03	-0.23	13.324	13.33	13.128	10750.33	12453.08	11810.29	1.32
2014/4/23	13.11	13.3	13.24	13.09	9768.74	0.13	0.99	13.332	13.323	13.144	10952.27	11539.13	11658.98	1.16
2014/4/24	13.24	13.33	13.33	13.08	9366.88	0.09	0.68	13.278	13.329	13.16	9366.07	11403.17	11575.2	1.12
2014/4/25	13.26	13.48	13.39	13.18	11720.26	0.06	0.45	13.242	13.32	13.162	10099.34	11368.55	10873.03	1.4
2014/4/28	13.39	13.47	12.48	12.06	17009.72	-0.91	-6.8	13.11	13.213	13.136	11784.46	12016.7	10889.74	2.03
2014/4/29	12.48	13.03	12.94	12.31	10661.62	0.46	3.69	13.076	13.2	13.144	11705.44	11227.89	10944.28	1.27
2014/4/30	12.94	13.97	13.46	12.9	18636.39	0.52	4.02	13.12	13.226	13.176	13478.97	12215.62	11560.32	2.22
2014/5/5	13.5	13.8	13.78	13.32	18258.38	0.32	2.38	13.21	13.244	13.227	15257.27	12311.67	12186.08	2.18
2014/5/6	13.82	14.8	13.94	13.78	41887.45	0.16	1.16	13.32	13.281	13.287	21290.71	15695.02	13936.77	4.99
2014/5/7	13.99	14.2	13.04	13.04	41558.18	-0.9	-6.46	13.432	13.271	13.296	26200.4	18992.43	15645.79	4.95
2014/5/8	12.89	13.05	12.91	12.68	44389	-0.13	-1	13.426	13.251	13.291	32945.88	22325.66	17389.37	5.29
2014/5/9	12.86	12.86	12.5	12.35	29567.1	-0.41	-3.18	13.234	13.177	13.25	35132.02	24305.5	17922.31	3.53
2014/5/12	12.68	13.72	13.03	12.53	31311.88	0.51	4.07	13.084	13.147	13.238	37742.72	26500	18951.59	3.73
2014/5/13	12.88	13.08	12.9	12.8	14730.68	-0.13	-1	12.876	13.098	13.209	32311.37	26801.04	19084.79	1.76
2014/5/14	12.9	12.97	12.73	12.7	11240.7	-0.17	-1.32	12.814	13.123	13.168	26247.87	26224.14	19120.42	1.34
2014/5/15	12.73	12.9	12.57	12.55	11312.54	-0.16	-1.26	12.746	13.086	13.143	19632.58	26289.23	18758.56	1.35
2014/5/16	12.5	12.72	12.65	12.35	8912.19	0.08	0.64	12.776	13.005	13.116	15501.6	25316.81	18766.22	1.06
2014/5/19	12.7	12.7	12.67	12.53	5446.7	0.02	0.16	12.704	12.894	13.069	10328.56	24035.64	18173.66	0.65
2014/5/20	12.67	12.81	12.75	12.67	7453.56	0.08	0.63	12.674	12.775	13.028	8873.14	20592.25	18143.64	0.89
2014/5/21	12.7	12.88	12.83	12.52	7974.83	0.08	0.63	12.694	12.754	13.013	8219.96	17233.92	18113.18	0.95
2014/5/22	12.8	13	12.87	12.74	11407.62	0.04	0.31	12.754	12.75	13.001	8238.98	13935.78	18130.72	1.36
2014/5/23	12.79	13.1	12.99	12.79	10007.89	0.12	0.93	12.822	12.799	12.988	8458.12	11979.86	18142.68	1.19
2014/5/26	13	13.12	13.12	12.96	10461.22	0.13	1	12.912	12.808	12.978	9461.02	9894.79	18197.4	1.25
2014/5/27	13.08	13.12	12.92	12.87	15471.47	-0.2	-1.52	12.946	12.81	12.954	11064.61	9968.87	18384.96	1.84
2014/5/28	12.75	13.1	13.05	12.75	12110.19	0.13	1.01	12.99	12.842	12.983	11891.68	10055.82	18139.98	1.44
2014/5/29	13.14	13.14	12.92	12.91	11787.48	-0.13	-1	13	12.877	12.982	11967.65	10103.31	18196.27	1.41
2014/5/30	12.9	13.16	13.15	12.88	11672.61	0.23	1.78	13.032	12.927	12.966	12300.59	10379.36	17848.08	1.39
2014/6/3	13.16	13.31	13.17	13	14503.42	0.02	0.15	13.042	12.977	12.936	13109.03	11285.03	17660.34	1.73
2014/6/4	13.12	13.2	13.05	12.95	9082.09	-0.12	-0.91	13.068	13.007	12.891	11831.16	11447.88	16020.07	1.08
2014/6/5	13.01	13.36	13.27	12.99	15463.71	0.22	1.69	13.112	13.051	12.903	12501.86	12196.77	14715.34	1.84
2014/6/6	13.33	13.5	13.5	13.18	12945.29	0.23	1.73	13.228	13.114	12.932	12733.42	12350.54	13143.16	1.54
2014/6/9	13.4	13.73	13.51	13.35	17135.74	0.01	0.07	13.3	13.166	12.983	13826.05	13063.32	12521.59	2.04
2014/6/10	13.58	13.58	13.52	13.32	9669.9	0.01	0.07	13.37	13.206	13.007	12859.35	12984.19	11439.49	1.15
2014/6/11	13.39	13.58	13.41	13.35	9790.97	-0.11	-0.81	13.442	13.255	13.033	13001.12	12416.14	11192.51	1.17
2014/6/12	13.41	13.49	13.28	13.24	9510.28	-0.13	-0.97	13.444	13.278	13.06	11810.44	12156.15	11105.99	1.13
2014/6/13	13.23	13.45	13.37	13.22	7896.61	0.09	0.68	13.418	13.323	13.1	10800.7	11767.06	10935.19	0.94
2014/6/16	13.46	13.6	13.59	13.36	14446.55	0.22	1.65	13.434	13.367	13.147	10262.86	12044.46	11211.91	1.72
2014/6/17	13.53	13.67	13.4	13.4	10085.75	-0.19	-1.4	13.41	13.39	13.184	10346.03	11602.69	11443.86	1.2
2014/6/18	13.38	13.53	13.2	13.17	7690.34	-0.2	-1.49	13.368	13.405	13.206	9925.91	11463.51	11455.7	0.92
2014/6/19	13.18	13.3	12.94	12.85	7657.4	-0.26	-1.97	13.3	13.372	13.212	9555.33	10682.88	11439.83	0.91
2014/6/20	12.9	13.2	13.19	12.9	6113.38	0.25	1.93	13.264	13.341	13.228	9198.68	9999.69	11175.11	0.73
2014/6/23	13.06	13.38	13.3	13.06	6305.57	0.11	0.83	13.206	13.32	13.243	7570.49	8916.67	10990	0.75
2014/6/24	13.3	13.52	13.39	13.3	11712.28	0.09	0.68	13.204	13.307	13.257	7895.79	9120.91	11052.55	1.4
2014/6/25	13.39	13.44	13.4	13.32	4468.74	0.01	0.07	13.244	13.306	13.281	7251.47	8588.69	10502.42	0.53
2014/6/26	13.43	13.63	13.58	13.39	13743.4	0.18	1.34	13.372	13.336	13.307	8468.67	9012	10584.08	1.64
2014/6/27	13.58	13.92	13.88	13.45	18033.59	0.3	2.21	13.51	13.387	13.355	10852.72	10025.7	10896.38	2.15
2014/6/30	13.88	14.09	13.88	13.72	13923.82	0	0	13.626	13.416	13.392	12376.37	9973.43	11008.94	1.66
2014/7/1	13.86	13.98	13.9	13.75	8586	0.02	0.14	13.728	13.466	13.428	11751.11	9823.45	10713.07	1.02
2014/7/2	13.9	13.99	13.95	13.82	10811.39	0.05	0.36	13.838	13.541	13.473	13019.64	10135.56	10799.54	1.29
2014/7/3	13.96	14.12	14.11	13.8	18791.09	0.16	1.15	13.944	13.658	13.515	14029.18	11248.93	10965.9	2.24
2014/7/4	14.14	14.3	14.19	13.98	18492.13	0.08	0.57	14.006	13.758	13.55	14120.89	12486.8	11243.25	2.2
2014/7/7	14.23	14.23	14.2	14.06	10684.04	0.01	0.07	14.07	13.848	13.584	13472.93	12924.65	10920.66	1.27
2014/7/8	14.21	14.49	14.33	14.15	16803.21	0.13	0.92	14.156	13.942	13.625	15116.37	13433.74	11277.33	2
2014/7/9	14.39	14.43	13.87	13.78	17636.43	-0.46	-3.21	14.14	13.989	13.648	16481.38	14750.51	11669.6	2.1
2014/7/10	13.9	14.04	13.89	13.82	13331.9	0.02	0.14	14.096	14.02	13.678	15389.54	14709.36	11860.68	1.59
2014/7/11	13.89	14.26	14.21	13.85	17454.36	0.32	2.3	14.1	14.053	13.72	15181.99	14651.44	12338.57	2.08
2014/7/14	14.21	14.32	14.31	14.16	11462.27	0.1	0.7	14.122	14.096	13.756	15337.63	14405.28	12189.35	1.37
2014/7/15	14.25	14.26	14.09	13.98	16281.43	-0.22	-1.54	14.074	14.115	13.791	15233.28	15174.83	12499.14	1.94
2014/7/16	14.09	14.22	14	13.89	8176.94	-0.09	-0.64	14.1	14.12	13.831	13341.38	14911.38	12523.47	0.97
2014/7/17	13.99	14.06	14	13.87	8520.8	0	0	14.122	14.109	13.884	12379.16	13884.35	12566.64	1.02
2014/7/18	14	14.18	14.07	13.94	8392.59	0.07	0.5	14.094	14.097	13.928	10566.81	12874.4	12680.6	1
2014/7/21	14.02	14.37	14.27	14.02	12418.97	0.2	1.42	14.086	14.104	13.976	10758.15	13047.89	12986.27	1.48
2014/7/22	14.3	14.45	14.35	14.2	13792.97	0.08	0.56	14.138	14.106	14.024	10260.45	12746.87	13090.3	1.64
2014/7/23	14.35	14.35	14.09	14	16140.46	-0.26	-1.81	14.156	14.128	14.059	11853.16	12597.27	13673.89	1.92
2014/7/24	14.09	14.09	13.91	13.79	14076.45	-0.18	-1.28	14.138	14.13	14.075	12964.29	12671.72	13690.54	1.68
2014/7/25	13.93	14.16	14.15	13.89	10289.63	0.24	1.73	14.154	14.124	14.089	13343.7	11955.25	13303.34	1.23
2014/7/28	14.15	14.23	14.2	14.08	20888.96	0.05	0.35	14.14	14.113	14.105	15037.69	12897.92	13651.6	2.49
2014/7/29	14.19	14.28	14.27	14.08	12997.25	0.07	0.49	14.124	14.131	14.123	14878.55	12569.5	13872.16	1.55
2014/7/30	14.27	14.41	14.33	14.11	18530.2	0.06	0.42	14.172	14.164	14.142	15356.5	13604.83	14258.1	2.21
2014/7/31	14.3	14.67	14.61	14.3	20707.41	0.28	1.95	14.312	14.225	14.167	16682.69	14823.49	14353.92	2.47
2014/8/1	14.56	15.2	14.86	14.44	40594.05	0.25	1.71	14.454	14.304	14.201	22743.57	18043.64	15459.02	4.84
2014/8/4	14.8	14.99	14.91	14.61	22716.18	0.05	0.34	14.596	14.368	14.236	23109.02	19073.36	16060.62	2.71
2014/8/5	15.01	15.07	14.96	14.75	10674.45	0.05	0.34	14.734	14.429	14.268	22644.46	18761.5	15754.19	1.27
2014/8/6	14.85	15.05	14.99	14.74	13397.41	0.03	0.2	14.866	14.519	14.324	21617.9	18487.2	15542.23	1.6
2014/8/7	14.88	14.98	14.73	14.7	9241.64	-0.26	-1.73	14.89	14.601	14.366	19324.75	18003.72	15337.72	1.1
2014/8/8	14.79	15.28	15.18	14.73	16975.98	0.45	3.06	14.954	14.704	14.414	14601.13	18672.35	15313.8	2.02
2014/8/11	15.18	15.65	15.45	15.06	19933.86	0.27	1.78	15.062	14.829	14.471	14044.67	18576.84	15737.38	2.38
2014/8/12	14.75	14.98	14.59	14.4	108823.3	-0.86	-5.57	14.988	14.861	14.496	33674.44	28159.45	20364.48	12.97
2014/8/13	14.46	14.65	14.61	14.4	44037.35	0.02	0.14	14.912	14.889	14.527	39802.43	30710.16	22157.5	5.25
2014/8/14	14.58	14.58	14.48	14.43	25402.98	-0.13	-0.89	14.862	14.876	14.551	43034.69	31179.72	23001.6	3.03
2014/8/15	14.43	14.59	14.56	14.43	16936.58	0.08	0.55	14.738	14.846	14.575	43026.81	28813.97	23428.8	2.02
2014/8/18	14.56	14.79	14.77	14.56	30089.6	0.21	1.44	14.602	14.832	14.6	45057.96	29551.31	24312.34	3.59
2014/8/19	14.82	14.89	14.88	14.68	23308.69	0.11	0.74	14.66	14.824	14.627	27955.04	30814.74	24788.12	2.78
2014/8/20	14.86	14.9	14.81	14.73	22269.26	-0.07	-0.47	14.7	14.806	14.663	23601.42	31701.92	25094.56	2.66
2014/8/21	14.81	15.1	14.93	14.8	32738.72	0.12	0.81	14.79	14.826	14.714	25068.57	34051.63	26027.67	3.9
2014/8/22	14.8	14.99	14.95	14.73	33964.5	0.02	0.13	14.868	14.803	14.754	28474.15	35750.48	27211.42	4.05
2014/8/25	14.95	14.96	14.84	14.78	16367.44	-0.11	-0.74	14.882	14.742	14.786	25729.72	35393.84	26985.34	1.95
2014/8/26	14.88	14.89	14.38	14.3	22054.77	-0.46	-3.1	14.782	14.721	14.791	25478.94	26716.99	27438.22	2.63
2014/8/27	14.35	14.93	14.56	14.31	13286.5	0.18	1.25	14.732	14.716	14.803	23682.39	23641.9	27176.03	1.58
2014/8/28	14.56	14.66	14.45	14.42	9937.5	-0.11	-0.76	14.636	14.713	14.795	19122.14	22095.36	26637.54	1.18
2014/8/29	14.45	14.53	14.51	14.34	8955.8	0.06	0.41	14.548	14.708	14.777	14120.4	21297.28	25055.63	1.07
2014/9/1	14.55	14.95	14.92	14.51	29985.06	0.41	2.83	14.564	14.723	14.778	16843.93	21286.82	25419.07	3.57
2014/9/2	14.94	15.1	15.02	14.83	32529.37	0.1	0.67	14.692	14.737	14.781	18938.85	22208.89	26511.82	3.88
2014/9/3	15.03	15.55	15.41	15.02	52540.02	0.39	2.6	14.862	14.797	14.802	26789.55	25235.97	28468.95	6.26
2014/9/4	15.47	15.65	15.51	15.29	30708.44	0.1	0.65	15.074	14.855	14.841	30943.74	25032.94	29542.29	3.66
2014/9/5	15.15	15.38	15.23	15.04	55790.49	-0.28	-1.8	15.218	14.883	14.843	40310.68	27215.54	31483.01	6.65
2014/9/16	16.75	16.75	16.75	16.75	5763.9	1.52	9.98	15.584	15.074	14.908	35466.44	26155.19	30774.51	0.69
2014/9/17	17.07	18.43	18.43	16.98	121311.02	1.68	10.03	16.266	15.479	15.1	53222.77	36080.81	31398.9	14.46
2014/9/18	19	20.27	19.7	18.98	188746.8	1.27	6.89	17.124	15.993	15.355	80464.13	53626.84	38634.37	22.5
2014/9/19	19.51	19.6	19.19	18.8	105739.82	-0.51	-2.59	17.86	16.467	15.59	95470.41	63207.07	42651.21	12.61
2014/9/22	18.51	19.37	19.16	18.51	77431.71	-0.03	-0.16	18.646	16.932	15.82	99798.65	70054.66	45675.97	9.23
2014/9/23	18.91	19.38	18.76	18.41	68684.22	-0.4	-2.09	19.048	17.316	16.02	112382.71	73924.58	47605.7	8.19
2014/9/24	18.5	18.84	18.77	18.46	51739.97	0.01	0.05	19.116	17.691	16.214	98468.5	75845.64	49027.27	6.17
2014/9/25	18.74	18.77	18.48	18.33	55305.57	-0.29	-1.54	18.872	17.998	16.398	71780.26	76122.19	50679.08	6.59
2014/9/26	18.5	18.66	18.56	18.36	36249.75	0.08	0.43	18.746	18.303	16.579	57882.24	76676.33	50854.63	4.32
2014/9/29	18.6	19.33	19.12	18.6	92776.8	0.56	3.02	18.738	18.692	16.788	60951.26	80374.96	53795.25	11.06
2014/9/30	19	19.01	18.72	18.59	51725.6	-0.4	-2.09	18.73	18.889	16.982	57559.54	84971.13	55563.16	6.17
2014/10/8	18.73	19.27	19.07	18.7	44623.11	0.35	1.87	18.79	18.953	17.216	56136.17	77302.34	56691.57	5.32
2014/10/9	18.9	19.34	19.19	18.84	46220.68	0.12	0.63	18.932	18.902	17.448	54319.19	63049.72	58338.28	5.51
2014/10/10	19.5	20.99	20.19	19.5	88307.92	1	5.21	19.258	19.002	17.735	64730.82	61306.53	62256.8	10.53
2014/10/13	20.05	20.95	20.95	19.6	71684.01	0.76	3.76	19.624	19.181	18.057	60512.26	60731.76	65393.21	8.55
2014/10/14	21.07	22.28	21.76	21	85296.63	0.81	3.87	20.232	19.481	18.399	67226.47	62393	68158.79	10.17
2014/10/15	21.31	21.84	21.25	21.03	48840.78	-0.51	-2.34	20.668	19.729	18.71	68070	62103.08	68974.36	5.82
2014/10/16	21.1	21.7	20.85	20.8	36283.57	-0.4	-1.88	21	19.966	18.982	66082.58	60200.88	68161.54	4.33
2014/10/17	20.51	21.5	20.77	20.5	39920.61	-0.08	-0.38	21.116	20.187	19.245	56405.12	60567.97	68622.15	4.76
2014/10/20	20.4	21.26	21.1	19.89	37588.23	0.33	1.59	21.146	20.385	19.539	49585.96	55049.11	67712.04	4.48
2014/10/21	21.06	21.5	20.9	20.78	27132.59	-0.2	-0.95	20.974	20.603	19.746	37953.16	52589.81	68780.47	3.23
2014/10/22	20.73	20.92	20.05	20.03	33801.06	-0.85	-4.07	20.734	20.701	19.827	34945.21	51507.61	64404.97	4.03
2014/10/23	20.05	20.1	19.48	19.36	23582.56	-0.57	-2.84	20.46	20.73	19.816	32405.01	49243.8	56146.76	2.81
2014/10/24	19.75	20.18	20.02	19.55	18973.48	0.54	2.77	20.31	20.713	19.858	28215.58	42310.35	51808.44	2.26
2014/10/27	20.08	20.81	20.76	19.8	25821.36	0.74	3.7	20.242	20.694	19.938	25862.21	37724.09	49227.93	3.08
2014/10/28	20.65	21.37	21.11	20.65	33195.07	0.35	1.69	20.284	20.629	20.055	27074.71	32513.93	47453.47	3.96
2014/10/29	20.96	22.54	22.39	20.96	84144.86	1.28	6.06	20.752	20.743	20.236	37143.47	36044.34	49073.71	10.03
2014/10/30	22.3	23.55	22.69	21.8	66285.07	0.3	1.34	21.394	20.927	20.447	45683.97	39044.49	49622.69	7.9
2014/10/31	22.71	23.02	22.36	22.2	25636.36	-0.33	-1.45	21.862	21.086	20.637	47016.54	37616.06	49092.02	3.06
2014/11/3	22.38	22.5	21.88	21.41	41103.42	-0.48	-2.15	22.086	21.164	20.775	50072.96	37967.58	46508.35	4.9
2014/11/4	21.94	22.15	21.88	21.75	20859.15	0	0	22.24	21.262	20.933	47605.77	37340.24	44965.03	2.49
2014/11/5	21.75	21.99	21.43	21.38	28605.26	-0.45	-2.06	22.048	21.4	21.051	36497.85	36820.66	44164.13	3.41
2014/11/6	21.42	21.79	21.5	21.1	30547.02	0.07	0.33	21.81	21.602	21.166	29350.24	37517.1	43380.45	3.64
2014/11/7	21.5	21.89	21.5	21.09	30429.55	0	0	21.638	21.75	21.232	30308.88	38662.71	40486.53	3.63
2014/11/10	21.24	22.16	22.16	21.24	32838.6	0.66	3.07	21.694	21.89	21.292	28655.92	39364.44	38544.26	3.92
2014/11/11	22.06	22.06	21.46	20.92	33005.8	-0.7	-3.16	21.61	21.925	21.277	31085.25	39345.51	35929.72	3.94
2014/11/12	21.06	21.58	21.33	20.78	26197.98	-0.13	-0.61	21.59	21.819	21.281	30603.79	33550.82	34797.58	3.12
2014/11/13	21.42	22	21.13	20.9	19117.92	-0.2	-0.94	21.516	21.663	21.295	28317.97	28834.11	33939.3	2.28
2014/11/14	21	21.55	21	20.85	28837.11	-0.13	-0.61	21.416	21.527	21.307	27999.48	29154.18	33385.12	3.44
2014/11/17	21	21.6	21.51	20.7	23872.12	0.51	2.43	21.286	21.49	21.327	26206.19	27431.05	32699.32	2.85
2014/11/18	21.54	21.67	21.35	21.08	8158.89	-0.16	-0.74	21.264	21.437	21.35	21236.8	26161.03	31750.63	0.97
2014/11/19	21.36	22.92	22.8	21.2	51043.22	1.45	6.79	21.558	21.574	21.487	26205.85	28404.82	32612.74	6.09
2014/11/20	22.55	23.37	22.38	22.01	31397.52	-0.42	-1.84	21.808	21.662	21.632	28661.77	28489.87	33003.49	3.74
2014/11/21	22.18	23.17	22.99	22.15	22321.62	0.61	2.73	22.206	21.811	21.781	27358.67	27679.08	33170.89	2.66
2014/11/24	22.98	23.98	23.69	22.44	32592.24	0.7	3.04	22.642	21.964	21.927	29102.7	27654.44	33509.44	3.89
2014/11/25	23.61	24.25	23.95	23.31	23116.21	0.26	1.1	23.162	22.213	22.069	32094.16	26665.48	33005.5	2.76
2014/11/26	23.83	24.25	22.5	22.17	52769.39	-1.45	-6.05	23.102	22.33	22.075	32439.4	29322.62	31436.72	6.29
2014/11/27	22.58	22.89	22.58	21.78	45347.98	0.08	0.36	23.142	22.475	22.069	35229.49	31945.63	30389.87	5.41
2014/11/28	22.55	22.55	22.4	21.66	40441.28	-0.18	-0.8	23.024	22.615	22.071	38853.42	33106.05	31130.11	4.82
2014/12/1	22.07	22.34	21.22	21	35694.52	-1.18	-5.27	22.53	22.586	22.038	39473.88	34288.29	30859.67	4.26
2014/12/2	21.16	21.66	21.52	21.11	28803.36	0.3	1.41	22.044	22.603	22.02	40611.31	36352.73	31256.88	3.43
2014/12/3	21.51	21.51	21.28	20.65	38342.72	-0.24	-1.11	21.8	22.451	22.013	37725.97	35082.68	31743.75	4.57
2014/12/4	21.1	22	21.83	20.89	32546.17	0.55	2.58	21.65	22.396	22.029	35165.61	35197.55	31843.71	3.88
2014/12/5	21.78	21.78	20.47	20.12	45548.97	-1.36	-6.23	21.264	22.144	21.978	36187.15	37520.28	32599.68	5.43
2014/12/8	20.34	20.55	19.58	19.38	49728.75	-0.89	-4.35	20.936	21.733	21.849	38993.99	39233.94	33444.19	5.93
2014/12/9	19.51	19.51	18.07	18.07	47262.62	-1.51	-7.71	20.246	21.145	21.679	42685.85	41648.58	34157.03	5.63
2014/12/10	18.07	18.97	18.86	17.89	32447.01	0.79	4.37	19.762	20.781	21.556	41506.7	39616.34	34469.48	3.87
2014/12/11	18.86	19.15	19.15	18.72	20504.95	0.29	1.54	19.226	20.438	21.457	39098.46	37132.04	34538.83	2.44
2014/12/12	19.16	19.6	19.32	18.91	22581.8	0.17	0.89	18.996	20.13	21.373	34505.03	35346.09	34226.07	2.69
2014/12/15	19.3	19.85	19.85	18.8	27844.95	0.53	2.74	19.05	19.993	21.29	30128.27	34561.13	34424.71	3.32
2014/12/16	19.85	19.92	19.52	19.4	19321.29	-0.33	-1.66	19.34	19.793	21.198	24540	33612.92	34982.83	2.3
2014/12/17	19.5	19.5	18.85	18.66	22542.5	-0.67	-3.43	19.338	19.55	21.001	22559.1	32032.9	33557.79	2.69
2014/12/18	18.85	19.07	18.93	18.69	12153.75	0.08	0.42	19.294	19.26	20.828	20888.86	29993.66	32595.6	1.45
2014/12/19	18.92	18.92	18.06	17.98	19856.63	-0.87	-4.6	19.042	19.019	20.582	20343.82	27424.43	32472.35	2.37
2014/12/22	18	18	16.34	16.3	23494.88	-1.72	-9.52	18.34	18.695	20.214	19473.81	24801.04	32017.49	2.8
2014/12/23	16.34	16.63	15.67	15.25	40811.29	-0.67	-4.1	17.57	18.455	19.8	23771.81	24155.91	32902.24	4.87
2014/12/24	15.95	16.37	16.34	15.65	41829.06	0.67	4.28	17.068	18.203	19.492	27629.12	25094.11	32355.22	4.99
2014/12/25	16.25	16.74	16.46	16.06	27137.28	0.12	0.73	16.574	17.934	19.186	30625.83	25757.34	31444.69	3.24
2014/12/26	16.48	16.67	16.54	16.31	19126.22	0.08	0.49	16.27	17.656	18.893	30479.75	25411.79	30378.94	2.28
2014/12/29	16.53	16.53	15.8	15.25	33931.85	-0.74	-4.47	16.162	17.251	18.622	32567.14	26020.48	30290.8	4.05
2014/12/30	15.7	15.7	15.35	15.28	19194.5	-0.45	-2.85	16.098	16.834	18.314	28243.78	26007.8	29810.36	2.29
2014/12/31	15.34	15.66	15.57	15.25	16435.43	0.22	1.43	15.944	16.506	18.028	23165.06	25397.09	28715	1.96
2015/1/5	15.58	15.9	15.69	15.3	28095.12	0.12	0.77	15.79	16.182	17.721	23356.62	26991.23	28492.44	3.35
2015/1/6	15.65	16.56	16.46	15.5	33378.59	0.77	4.91	15.774	16.022	17.521	26207.1	28343.42	27883.92	3.98
2015/1/7	16.45	16.54	16.41	16.11	20737.61	-0.05	-0.3	15.896	16.029	17.362	23568.25	28067.7	26434.37	2.47
2015/1/8	16.41	17.03	16.92	16.24	36450.03	0.51	3.11	16.21	16.154	17.305	27019.36	27631.57	25893.74	4.35
2015/1/9	16.92	16.95	16.43	16.26	27150.44	-0.49	-2.9	16.382	16.163	17.183	29162.36	26163.71	25628.91	3.24
2015/1/12	16.3	16.3	15.9	15.76	16547.17	-0.53	-3.23	16.424	16.107	17.021	26852.77	25104.7	25431.02	1.97
2015/1/13	15.75	16.27	16.25	15.7	25781.08	0.35	2.2	16.382	16.078	16.867	25333.27	25770.18	25590.98	3.07
2015/1/14	16.24	16.42	16.13	16.1	13262.77	-0.12	-0.74	16.326	16.111	16.681	23838.3	23703.27	24861.87	1.58
2015/1/15	16	16.34	16.1	15.95	16033.5	-0.03	-0.19	16.162	16.186	16.51	19754.99	23387.17	24697.48	1.91
2015/1/16	16.11	16.18	16.14	16.02	16544.18	0.04	0.25	16.104	16.243	16.375	17633.74	23398.05	24397.57	1.97
2015/1/19	16.06	16.29	15.85	15.63	21941.73	-0.29	-1.8	16.094	16.259	16.221	18712.65	22782.71	24886.97	2.62
2015/1/20	15.85	16.72	16.69	15.85	32323.45	0.84	5.3	16.182	16.282	16.152	20021.13	22677.2	25510.31	3.85
2015/1/21	16.75	17.3	17.2	16.69	41448.04	0.51	3.06	16.396	16.361	16.195	25658.18	24748.24	26407.97	4.94
2015/1/22	17.25	17.38	17.28	17.05	26654.77	0.08	0.47	16.632	16.397	16.276	27782.43	23768.71	25700.14	3.18
2015/1/23	17.31	17.38	17.16	17.07	18872.68	-0.12	-0.69	16.836	16.47	16.317	28248.13	22940.94	24552.32	2.25
2015/1/26	17.14	17.57	17.34	17.02	22052.09	0.18	1.05	17.134	16.614	16.361	28270.21	23491.43	24298.06	2.63
2015/1/27	17.59	17.59	17.4	17.1	24209.03	0.06	0.35	17.276	16.729	16.404	26647.32	23334.22	24552.2	2.89
2015/1/28	17.52	17.84	17.82	17.28	48207.78	0.42	2.41	17.4	16.898	16.505	27999.27	26828.73	25266	5.75
2015/1/29	17.76	17.86	17.69	17.46	21643.03	-0.13	-0.73	17.482	17.057	16.622	26996.92	27389.68	25388.43	2.58
2015/1/30	17.66	17.75	17.35	17.18	19388.59	-0.34	-1.92	17.52	17.178	16.711	27100.1	27674.12	25536.08	2.31
2015/2/2	17	17.54	17.15	16.99	16498.89	-0.2	-1.15	17.482	17.308	16.784	25989.46	27129.84	24956.27	1.97
2015/2/3	17.15	17.49	17.4	17.1	12782.32	0.25	1.46	17.482	17.379	16.831	23704.12	25175.72	23926.46	1.52
2015/2/4	17.5	17.8	17.67	17.4	16735.32	0.27	1.55	17.452	17.426	16.894	17409.63	22704.45	23726.34	2
2015/2/5	17.69	18.1	17.81	17.69	22243.05	0.14	0.79	17.476	17.479	16.938	17529.63	22263.28	23016	2.65
2015/2/6	17.65	17.85	17.18	17.16	11870.56	-0.63	-3.54	17.442	17.481	16.976	16026.03	21563.07	22252	1.42
2015/2/9	17.16	17.16	16.87	16.72	9076.49	-0.31	-1.8	17.386	17.434	17.024	14541.55	20265.51	21878.47	1.08
2015/2/10	16.83	17.25	17.25	16.78	6247.81	0.38	2.25	17.356	17.419	17.074	13234.65	18469.38	20901.8	0.74
2015/2/11	17.23	17.6	17.32	17.15	8072.8	0.07	0.41	17.286	17.369	17.134	11502.14	14455.89	20642.31	0.96
2015/2/12	17.22	17.72	17.66	17.22	11652.68	0.34	1.96	17.256	17.366	17.212	9384.07	13456.85	20423.26	1.39
2015/2/13	17.69	17.95	17.81	17.63	16334.22	0.15	0.85	17.382	17.412	17.295	10276.8	13151.41	20412.77	1.95
2015/2/16	17.86	18.13	18.03	17.8	14410.6	0.22	1.24	17.614	17.5	17.404	11343.62	12942.59	20036.21	1.72
2015/2/17	18.27	18.27	17.97	17.85	19304.15	-0.06	-0.33	17.758	17.557	17.468	13954.89	13594.77	19385.25	2.3
2015/2/24	18.13	18.37	18.37	18.12	423	0.4	2.23	17.968	17.627	17.527	12424.93	11963.54	17333.99	0.05
2015/2/25	17.99	18.36	18.25	17.8	24614.27	0.28	1.56	18.086	17.671	17.575	15017.25	12200.66	17231.97	2.93
2015/2/26	18.26	18.63	18.38	18.24	20143.59	0.13	0.71	18.2	17.791	17.636	15779.12	13027.96	17295.51	2.4
2015/2/27	18.4	18.8	18.72	18.32	22098.88	0.34	1.85	18.338	17.976	17.705	17316.78	14330.2	17297.85	2.63
2015/3/2	18.72	19.56	19.5	18.55	35137.97	0.78	4.17	18.644	18.201	17.81	20483.54	17219.22	17844.3	4.19
2015/3/3	19.49	19.49	19.18	19.04	21157.96	-0.32	-1.64	18.806	18.387	17.878	24630.53	18527.73	16491.81	2.52
2015/3/4	19.18	19.65	19.65	19.16	28400.17	0.47	2.45	19.086	18.586	17.976	25387.71	20202.48	16829.67	3.39
2015/3/5	19.6	19.69	19.23	19.06	27203.52	-0.42	-2.14	19.256	18.728	18.07	26799.7	21289.41	17220.41	3.24
2015/3/6	19.23	19.29	18.75	18.65	26247.4	-0.48	-2.5	19.262	18.8	18.15	27629.4	22473.09	17707.84	3.13
2015/3/9	18.76	19.09	19.07	18.31	29100.92	0.32	1.71	19.176	18.91	18.234	26421.99	23452.77	18523.77	3.47
2015/3/10	19	19.35	19.31	18.84	22919.55	0.24	1.26	19.202	19.004	18.316	26774.31	25702.42	18832.98	2.73
2015/3/11	19.37	19.44	19.38	19.21	20153.87	0.07	0.36	19.148	19.117	18.394	25125.05	25256.38	18728.52	2.4
2015/3/12	19.01	19.58	19.17	19	24939.95	-0.21	-1.08	19.136	19.196	18.494	24672.34	25736.02	19381.99	2.97
2015/3/13	19.3	19.37	19.37	19.05	23758.9	0.2	1.04	19.26	19.261	18.619	24174.64	25902.02	20116.11	2.83
2015/3/16	19.37	20.95	20.69	19.36	46336.78	1.32	6.82	19.584	19.38	18.791	27621.81	27021.9	22120.56	5.52
2015/3/17	20.7	21.59	21.58	20.38	52775.2	0.89	4.3	20.038	19.62	19.004	33592.94	30183.63	24355.68	6.29
2015/3/18	21.39	21.65	21.42	21.02	32053.59	-0.16	-0.74	20.446	19.797	19.192	35972.88	30548.97	25375.72	3.82
2015/3/19	21.42	21.42	21.15	20.85	22700.93	-0.27	-1.26	20.842	19.989	19.359	35525.08	30098.71	25694.06	2.71
2015/3/20	21.09	21.5	21.31	21.01	28118.64	0.16	0.76	21.23	20.245	19.523	36397.03	30285.83	26379.46	3.35
2015/3/23	21.31	21.97	21.74	21.15	33797.66	0.43	2.02	21.44	20.512	19.711	33889.2	30755.51	27104.14	4.03
2015/3/24	21.66	21.9	21.77	20	56654.35	0.03	0.14	21.478	20.758	19.881	34665.03	34128.99	29915.71	6.75
2015/3/25	21.59	23.95	23.95	21.45	112318.61	2.18	10.01	21.984	21.215	20.166	50718.04	43345.46	34300.92	13.39
2015/3/26	23.95	25	23.13	23.1	68020.88	-0.82	-3.42	22.38	21.611	20.404	59782.03	47653.55	36694.79	8.11
2015/3/27	23.36	24.14	24.1	22	56858.88	0.97	4.19	22.938	22.084	20.673	65530.08	50963.55	38432.79	6.78
2015/3/30	23.8	24.08	23.6	23.35	32040.49	-0.5	-2.08	23.31	22.375	20.878	65178.64	49533.92	38277.91	3.82
2015/3/31	23.61	24.2	23.98	23.1	38450.56	0.38	1.61	23.752	22.615	21.118	61537.88	48101.46	39142.54	4.58
2015/4/1	23.9	25.49	25.2	23.53	55305.72	1.22	5.09	24.002	22.993	21.395	50135.31	50426.67	40487.82	6.59
2015/4/2	25.2	26.57	25.84	24.68	42715.32	0.64	2.54	24.544	23.462	21.726	45074.19	52428.11	41263.41	5.09
2015/4/3	25.59	26.5	25.86	25.1	35269.88	0.02	0.08	24.896	23.917	22.081	40756.39	53143.24	41714.53	4.21
2015/4/7	25.86	26.49	25.96	25.45	32735.64	0.1	0.39	25.368	24.339	22.426	40895.42	53037.03	41896.27	3.9
2015/4/8	25.97	26.01	25.27	24.85	42920.5	-0.69	-2.66	25.626	24.689	22.724	41789.41	51663.65	42896.32	5.12
2015/4/9	25.28	25.34	24.61	23.55	28905.23	-0.66	-2.61	25.508	24.755	22.985	36509.31	43322.31	43333.89	3.45
2015/4/10	24.5	25.1	24.94	24.1	21233.57	0.33	1.34	25.328	24.936	23.274	32212.96	38643.58	43148.57	2.53
2015/4/13	25.19	27	26.84	24.95	50839.25	1.9	7.62	25.524	25.21	23.647	35326.84	38041.62	44502.58	6.06
2015/4/14	28.87	28.87	26.26	25.9	45791.34	-0.58	-2.16	25.584	25.476	23.926	37937.98	39416.7	44475.31	5.46
2015/4/15	25.6	25.6	25.12	24.62	32370.57	-1.14	-4.34	25.554	25.59	24.103	35827.99	38808.7	43455.08	3.86
2015/4/16	25.01	25.48	25.1	24	27722.26	-0.02	-0.08	25.652	25.58	24.287	35591.4	36050.36	43238.51	3.31
2015/4/17	25.08	25.99	25.11	24.98	28307.8	0.01	0.04	25.686	25.507	24.485	37006.24	34609.6	43518.86	3.37
2015/4/20	24.71	25	23.74	23	31203.49	-1.37	-5.46	25.066	25.295	24.606	33079.09	34202.97	43673.1	3.72
2015/4/21	23.7	24.51	24.46	23.61	19303.02	0.72	3.03	24.706	25.145	24.742	27781.43	32859.7	42948.37	2.3
2015/4/22	24.7	25.38	24.93	24.5	31411.84	0.47	1.92	24.668	25.111	24.9	27589.68	31708.84	41686.24	3.75
2015/4/23	25.1	25.67	25.67	24.91	40208.47	0.74	2.97	24.782	25.217	24.986	30086.92	32839.16	38080.74	4.79
2015/4/24	25.4	26.68	26.24	25.1	60113.28	0.57	2.22	25.008	25.347	25.142	36448.02	36727.13	37685.36	7.17
2015/4/27	26.35	26.6	25.75	25.61	45212.35	-0.49	-1.87	25.41	25.238	25.224	39249.79	36164.44	37103.03	5.39
2015/4/28	25.75	25.85	24.29	23.5	26660.01	-1.46	-5.67	25.376	25.041	25.259	40721.19	34251.31	36834	3.18
2015/4/29	24.3	25	24.89	24.07	21710.09	0.6	2.47	25.368	25.018	25.304	38780.84	33185.26	35996.98	2.59
2015/4/30	25.4	25.95	25.33	24.8	37997.73	0.44	1.77	25.3	25.041	25.311	38338.69	34212.81	35131.58	4.53
2015/5/4	25.33	26.09	25.75	25.13	32673.92	0.42	1.66	25.202	25.105	25.306	32850.82	34649.42	34629.51	3.9
2015/5/5	25.68	25.74	24.86	24.77	22086.82	-0.89	-3.46	25.024	25.217	25.256	28225.71	33737.75	33970.36	2.63
2015/5/6	24.86	25.84	25.28	24.85	35286.63	0.42	1.69	25.222	25.299	25.222	29951.04	35336.11	34097.91	4.21
2015/5/7	25.19	26	24.5	24.06	24177.25	-0.78	-3.08	25.144	25.256	25.184	30444.47	34612.66	33160.75	2.88
2015/5/8	24.63	25.85	25.85	24.63	28382.46	1.35	5.51	25.248	25.274	25.246	28521.42	33430.05	33134.61	3.38
2015/5/11	26.1	28.4	28.12	26.05	74162.36	2.27	8.78	25.722	25.462	25.405	36819.1	34834.96	35781.05	8.84
2015/5/12	28	29.5	28.95	26.25	68073.38	0.83	2.95	26.54	25.782	25.51	46016.42	37121.07	36642.75	8.12
2015/5/13	28.43	29.35	28.4	28.08	37004.05	-0.55	-1.9	27.164	26.193	25.617	46359.9	38155.47	36203.39	4.41
2015/5/14	28.38	30	29.45	28.05	41763.08	1.05	3.7	28.154	26.649	25.834	49877.07	40160.77	36673.01	4.98
2015/5/15	29.01	32.28	31.79	29.01	54849.03	2.34	7.95	29.342	27.295	26.168	55170.38	41845.9	38029.35	6.54
2015/5/18	31.49	34	32.15	31.05	49297.61	0.36	1.13	30.148	27.935	26.52	50197.43	43508.27	39078.84	5.88
2015/5/19	32.14	34.99	34.2	31.52	40794.16	2.05	6.38	31.198	28.869	27.043	44741.59	45379	39558.38	4.86
2015/5/20	34.24	36	33.6	32.48	40291.43	-0.6	-1.75	32.238	29.701	27.5	45399.06	45879.48	40607.8	4.8
2015/5/21	33.85	35.13	34.45	33.81	31052.63	0.85	2.53	33.238	30.696	27.976	43256.97	46567.02	40589.84	3.7
2015/5/22	35.04	35.71	34.5	33.46	34499.05	0.05	0.14	33.78	31.561	28.418	39186.98	47178.68	40304.37	4.11
2015/5/25	34.3	35.1	34.94	33.58	41924.71	0.44	1.27	34.338	32.243	28.853	37712.4	43954.91	39394.94	5
2015/5/26	34.9	36.78	36.15	34.05	34885.41	1.21	3.46	34.728	32.963	29.373	36530.65	40636.12	38878.59	4.16
2015/5/27	36.15	37.8	37.38	35.16	47188.41	1.23	3.4	35.484	33.861	30.027	37910.04	41654.55	39905.01	5.63
2015/5/28	37	38.8	35.3	33.64	45631.97	-2.08	-5.56	35.654	34.446	30.548	40825.91	42041.44	41101.1	5.44
2015/5/29	35	35.67	33.81	31.81	36367.24	-1.49	-4.22	35.516	34.648	30.972	41199.55	40193.26	41019.58	4.34
2015/6/1	34	36.99	36.15	34	39599.23	2.34	6.92	35.758	35.048	31.492	40734.45	39223.42	41365.85	4.72
2015/6/2	36.2	39.19	39.16	35.92	47465.23	3.01	8.33	36.36	35.544	32.207	43250.42	39890.53	42634.77	5.66
2015/6/3	39.23	42.18	41	37	59670.67	1.84	4.7	37.084	36.284	32.993	45746.87	41828.46	43853.97	7.11
2015/6/4	40.5	40.78	39.6	36.9	39006.28	-1.4	-3.42	37.944	36.799	33.748	44421.73	42623.82	44595.42	4.65
2015/6/5	39.85	40.43	38.6	38	53712.65	-1	-2.52	38.902	37.209	34.385	47890.81	44545.18	45861.93	6.4
2015/6/8	37.1	42.46	42.46	37.1	118211.42	3.86	10	40.164	37.961	35.102	63613.25	52173.85	48064.38	14.09
2015/6/9	43.31	43.31	41	39.46	71236.69	-1.46	-3.44	40.532	38.446	35.705	68367.54	55808.98	48222.55	8.49
2015/6/10	39.98	42.6	41.18	39.02	39546.49	0.18	0.44	40.568	38.826	36.344	64342.71	55044.79	48349.67	4.71
2015/6/11	40.65	44.44	43.7	40.65	63448.37	2.52	6.12	41.388	39.666	37.056	69231.12	56826.43	49433.93	7.56
2015/6/12	43.77	48.06	47.25	43.76	52261.64	3.55	8.12	43.118	41.01	37.829	68940.92	58415.87	49304.56	6.23
2015/6/15	47.5	47.55	45.16	45.1	59776.86	-2.09	-4.42	43.658	41.911	38.48	57254.01	60433.63	49828.53	7.13
2015/6/16	46	46	42.6	41.78	46624.96	-2.56	-5.67	43.978	42.255	38.9	52331.66	60349.6	50120.07	5.56
2015/6/17	42.66	45.02	44.9	39.01	41086.66	2.3	5.4	44.722	42.645	39.465	52639.7	58491.2	50159.83	4.9
2015/6/18	44.7	45.96	43.27	43.01	32519.5	-1.63	-3.63	44.636	43.012	39.906	46453.92	57842.52	50233.17	3.88
2015/6/19	41.99	42.74	39.38	38.98	27503.15	-3.89	-8.99	43.062	43.09	40.15	41502.23	55221.57	49883.38	3.28
2015/6/23	38.21	39.81	39.68	35.5	36648.08	0.3	0.76	41.966	42.812	40.387	36876.47	47065.24	49619.55	4.37
2015/6/24	37.99	40.95	40.13	37.99	35038.38	0.45	1.13	41.472	42.725	40.586	34559.15	43445.41	49627.19	4.18
2015/6/25	40.13	41.44	38.68	37.5	26235.44	-1.45	-3.61	40.228	42.475	40.651	31588.91	42114.3	48579.55	3.13
2015/6/26	37.25	38.8	34.81	34.81	21644.69	-3.87	-10.01	38.536	41.586	40.626	29413.95	37933.94	47380.18	2.58
2015/6/29	35.1	38.1	37.6	31.33	59049.87	2.79	8.02	38.18	40.621	40.816	35723.29	38612.76	48514.31	7.04
2015/6/30	33.84	40.12	38.5	33.84	52775.19	0.9	2.39	37.944	39.955	40.933	38948.71	37912.59	49173.11	6.29
2015/7/1	38.2	38.94	35.7	34.65	43493.16	-2.8	-7.27	37.058	39.265	40.76	40639.67	37599.41	48974.51	5.19
2015/7/2	35	35	32.13	32.13	40594.13	-3.57	-10	35.748	37.988	40.317	43511.41	37550.16	48020.68	4.84
2015/7/3	28.93	30.7	28.92	28.92	35332.52	-3.21	-9.99	34.57	36.553	39.783	46248.97	37831.46	47836.99	4.21
2015/7/6	31	31.5	26.03	26.03	51896.88	-2.89	-9.99	32.256	35.218	39.154	44818.38	40270.83	47746.2	6.19
2015/7/7	23.43	24.5	23.43	23.43	29257	-2.6	-9.99	29.242	33.593	38.203	40114.74	39531.73	43298.48	3.49
2015/7/8	21.09	25	22.22	21.09	168328.8	-1.21	-5.16	26.546	31.802	37.264	65081.87	52860.77	48153.09	20.07
2015/7/9	21.8	24.44	24.44	20.4	71707.51	2.22	9.99	25.008	30.378	36.427	71304.54	57407.98	49761.14	8.55
2015/7/10	26	26.88	26.88	25.1	25280.92	2.44	9.98	24.6	29.585	35.586	69294.22	57771.6	47852.77	3.01
2015/7/13	29.3	29.57	29.57	28.95	15049.32	2.69	10.01	25.308	28.782	34.702	61924.71	53371.54	45992.15	1.79
2015/7/14	32.38	32.53	32.53	30.5	93959.8	2.96	10.01	27.128	28.185	34.07	74865.27	57490	47701.3	11.2
2015/7/15	31.5	32.29	29.28	29.28	51139.72	-3.25	-9.99	28.54	27.543	33.404	51427.45	58254.66	47927.04	6.1
2015/7/16	27.2	31.83	30.69	26.39	60286.52	1.41	4.82	29.79	27.399	32.694	49143.26	60223.9	48887.03	7.19
2015/7/17	31	33.49	32.21	30.7	68936.85	1.52	4.95	30.856	27.728	32.141	57874.44	63584.33	50707.9	8.22
2015/7/20	33	34.5	32.82	31.6	95478.52	0.61	1.89	31.506	28.407	31.813	73960.28	67942.5	54106.67	11.38
2015/7/21	32.43	33.69	32.45	31.18	56679.74	-0.37	-1.13	31.49	29.309	31.451	66504.27	70684.77	55108.25	6.76
2015/7/22	31.99	33	32.74	31.5	55905.11	0.29	0.89	32.182	30.361	31.082	67457.35	59442.4	56151.58	6.67
2015/7/23	32.78	34.2	33.66	31.9	62209.08	0.92	2.81	32.776	31.283	30.831	67841.86	58492.56	57950.27	7.42
2015/7/24	33.97	34.49	32.31	32.08	62211.66	-1.35	-4.01	32.796	31.826	30.706	66496.82	62185.63	59978.62	7.42
2015/7/27	31.39	32.3	29.08	29.08	47823.76	-3.23	-10	32.048	31.777	30.28	56965.87	65463.08	59417.31	5.7
2015/7/28	26.21	28.98	26.17	26.17	77168.47	-2.91	-10.01	30.792	31.141	29.663	61063.62	63783.94	60636.97	9.2
2015/7/29	26.97	28.35	28.35	26.01	68515.5	2.18	8.33	29.914	31.048	29.296	63585.69	65521.52	61888.09	8.17
2015/7/30	27.64	30.15	29.01	27.64	70800.6	0.66	2.33	28.984	30.88	29.14	65304	66572.93	63398.41	8.44
2015/7/31	28	29.79	29.45	27.81	41668.92	0.44	1.52	28.412	30.604	29.166	61195.45	63846.14	63715.23	4.97