داده‌‌های رسمی

نرخ برابری دلار به ریال، از تاریخ ۶ آذر ۱۳۹۰ تا ۲۷ خرداد ۱۳۹۹

زمان انتشار:

این داده از سایت شبکه اطلاع رسانی طلا، سکه و ارز گرفته شده است.

	تاریخ میلادی	تاریخ شمسی	نخستین قیمت ثبت شده در آن روز	پایین‌ترین قیمت ثبت شده در طول روز	بالاترین قیمت ثبت شده در طول روز	آخرین قیمت ثبت شده در آن روز
0	2011-11-27	1390/09/06	13700	13700	13700	13700
1	2011-11-28	1390/09/07	13440	13440	13440	13440
2	2011-11-29	1390/09/08	13350	13350	13350	13350
3	2011-11-30	1390/09/09	13400	13400	13400	13400
4	2011-12-01	1390/09/10	13500	13500	13500	13500
5	2011-12-03	1390/09/12	13650	13650	13650	13650
6	2011-12-04	1390/09/13	13610	13610	13610	13610
7	2011-12-07	1390/09/16	13650	13650	13650	13650
8	2011-12-08	1390/09/17	13550	13550	13550	13550
9	2011-12-10	1390/09/19	13450	13450	13450	13450
10	2011-12-11	1390/09/20	13450	13450	13450	13450
11	2011-12-12	1390/09/21	13530	13530	13530	13530
12	2011-12-13	1390/09/22	13630	13630	13630	13630
13	2011-12-14	1390/09/23	13770	13770	13770	13770
14	2011-12-15	1390/09/24	13710	13710	13710	13710
15	2011-12-17	1390/09/26	13840	13840	13840	13840
16	2011-12-18	1390/09/27	14080	14080	14080	14080
17	2011-12-19	1390/09/28	14500	14500	14500	14500
18	2011-12-20	1390/09/29	15300	15300	15300	15300
19	2011-12-21	1390/09/30	15150	15150	15150	15150
20	2011-12-22	1390/10/01	14230	14230	14230	14230
21	2011-12-24	1390/10/03	14350	14350	14350	14350
22	2011-12-25	1390/10/04	14800	14800	14800	14800
23	2011-12-26	1390/10/05	15250	15250	15250	15250
24	2011-12-27	1390/10/06	15150	15150	15150	15150
25	2011-12-28	1390/10/07	15200	15200	15200	15200
26	2011-12-29	1390/10/08	15220	15220	15220	15220
27	2011-12-31	1390/10/10	15550	15550	15550	15550
28	2012-01-01	1390/10/11	15900	15900	15900	15900
29	2012-01-02	1390/10/12	17400	17400	17400	17400
30	2012-01-03	1390/10/13	16200	16200	16200	16200
31	2012-01-04	1390/10/14	15800	15800	15800	15800
32	2012-01-05	1390/10/15	15980	15980	15980	15980
33	2012-01-07	1390/10/17	15970	15970	15970	15970
34	2012-01-08	1390/10/18	16550	16550	16550	16550
35	2012-01-09	1390/10/19	16900	16900	16900	16900
36	2012-01-10	1390/10/20	16900	16900	16900	16900
37	2012-01-11	1390/10/21	16920	16920	16920	16920
38	2012-01-12	1390/10/22	16950	16950	16950	16950
39	2012-01-16	1390/10/26	16900	16900	16900	16900
40	2012-01-17	1390/10/27	17400	17400	17400	17400
41	2012-01-18	1390/10/28	18200	18200	18200	18200
42	2012-01-19	1390/10/29	18200	18200	18200	18200
43	2012-01-21	1390/11/01	19000	19000	19000	19000
44	2012-01-23	1390/11/03	21000	21000	21000	21000
45	2012-01-25	1390/11/05	19000	19000	19000	19000
46	2012-01-26	1390/11/06	17000	17000	17000	17000
47	2012-01-28	1390/11/08	17700	17700	17700	17700
48	2012-01-29	1390/11/09	18300	18300	18300	18300
49	2012-01-30	1390/11/10	18300	18300	18300	18300
50	2012-02-01	1390/11/12	18300	18300	18300	18300
51	2012-02-04	1390/11/15	17750	17750	17750	17750
52	2012-02-05	1390/11/16	18500	18500	18500	18500
53	2012-02-06	1390/11/17	18800	18800	18800	18800
54	2012-02-07	1390/11/18	18900	18900	18900	18900
55	2012-02-08	1390/11/19	19200	19200	19200	19200
56	2012-02-12	1390/11/23	19400	19400	19400	19400
57	2012-02-13	1390/11/24	19000	19000	19000	19000
58	2012-02-14	1390/11/25	19350	19350	19350	19350
59	2012-02-15	1390/11/26	19500	19500	19500	19500
60	2012-02-16	1390/11/27	19600	19600	19600	19600
61	2012-02-18	1390/11/29	19400	19400	19400	19400
62	2012-02-19	1390/11/30	19200	19200	19200	19200
63	2012-02-20	1390/12/01	19400	19400	19400	19400
64	2012-02-21	1390/12/02	19450	19450	19450	19450
65	2012-02-22	1390/12/03	19350	19350	19350	19350
66	2012-02-23	1390/12/04	19350	19350	19350	19350
67	2012-02-26	1390/12/07	19300	19300	19300	19300
68	2012-02-27	1390/12/08	18700	18700	18700	18700
69	2012-02-28	1390/12/09	18500	18500	18500	18500
70	2012-02-29	1390/12/10	19200	19200	19200	19200
71	2012-03-01	1390/12/11	19250	19250	19250	19250
72	2012-03-03	1390/12/13	19250	19250	19250	19250
73	2012-03-04	1390/12/14	19000	19000	19000	19000
74	2012-03-05	1390/12/15	19100	19100	19100	19100
75	2012-03-06	1390/12/16	18950	18950	18950	18950
76	2012-03-07	1390/12/17	18850	18850	18850	18850
77	2012-03-08	1390/12/18	19000	19000	19000	19000
78	2012-03-10	1390/12/20	18800	18800	18800	18800
79	2012-03-11	1390/12/21	18700	18700	18700	18700
80	2012-03-12	1390/12/22	18850	18850	18850	18850
81	2012-03-13	1390/12/23	18800	18800	18800	18800
82	2012-03-14	1390/12/24	18600	18600	18600	18600
83	2012-03-15	1390/12/25	18500	18500	18500	18500
84	2012-03-17	1390/12/27	19250	19250	19250	19250
85	2012-03-18	1390/12/28	19150	19150	19150	19150
86	2012-03-25	1391/01/06	18900	18900	18900	18900
87	2012-03-26	1391/01/07	19000	19000	19000	19000
88	2012-03-28	1391/01/09	19200	19200	19200	19200
89	2012-03-29	1391/01/10	19200	19200	19200	19200
90	2012-04-02	1391/01/14	19120	19120	19120	19120
91	2012-04-03	1391/01/15	19000	19000	19000	19000
92	2012-04-04	1391/01/16	18950	18950	18950	18950
93	2012-04-05	1391/01/17	19000	19000	19000	19000
94	2012-04-07	1391/01/19	19100	19100	19100	19100
95	2012-04-08	1391/01/20	19010	19010	19010	19010
96	2012-04-09	1391/01/21	19000	19000	19000	19000
97	2012-04-10	1391/01/22	18650	18650	18650	18650
98	2012-04-11	1391/01/23	18800	18800	18800	18800
99	2012-04-12	1391/01/24	18840	18840	18840	18840
100	2012-04-14	1391/01/26	18800	18800	18800	18800
101	2012-04-15	1391/01/27	17300	17300	17300	17300
102	2012-04-16	1391/01/28	17800	17800	17800	17800
103	2012-04-17	1391/01/29	18000	18000	18000	18000
104	2012-04-18	1391/01/30	18240	18240	18240	18240
105	2012-04-19	1391/01/31	18180	18180	18180	18180
106	2012-04-21	1391/02/02	18030	18030	18030	18030
107	2012-04-22	1391/02/03	17950	17950	17950	17950
108	2012-04-23	1391/02/04	17790	17790	17790	17790
109	2012-04-24	1391/02/05	17580	17580	17580	17580
110	2012-04-26	1391/02/07	17480	17480	17480	17480
111	2012-04-28	1391/02/09	16650	16650	16650	16650
112	2012-04-29	1391/02/10	17340	17340	17340	17340
113	2012-04-30	1391/02/11	17250	17250	17250	17250
114	2012-05-01	1391/02/12	17100	17100	17100	17100
115	2012-05-02	1391/02/13	17090	17090	17090	17090
116	2012-05-03	1391/02/14	17050	17050	17050	17050
117	2012-05-05	1391/02/16	16780	16780	16780	16780
118	2012-05-06	1391/02/17	16720	16720	16720	16720
119	2012-05-07	1391/02/18	16640	16640	16640	16640
120	2012-05-08	1391/02/19	16550	16550	16550	16550
121	2012-05-09	1391/02/20	16500	16500	16500	16500
122	2012-05-10	1391/02/21	16190	16190	16190	16190
123	2012-05-12	1391/02/23	15890	15890	15890	15890
124	2012-05-13	1391/02/24	15750	15750	15750	15750
125	2012-05-14	1391/02/25	16250	16250	16250	16250
126	2012-05-15	1391/02/26	16690	16690	16690	16690
127	2012-05-16	1391/02/27	16380	16380	16380	16380
128	2012-05-17	1391/02/28	16650	16650	16650	16650
129	2012-05-19	1391/02/30	16850	16850	16850	16850
130	2012-05-20	1391/02/31	16760	16760	16760	16760
131	2012-05-21	1391/03/01	16850	16850	16850	16850
132	2012-05-22	1391/03/02	16690	16690	16690	16690
133	2012-05-23	1391/03/03	16710	16710	16710	16710
134	2012-05-24	1391/03/04	17600	17600	17600	17600
135	2012-05-26	1391/03/06	17670	17670	17670	17670
136	2012-05-27	1391/03/07	17200	17200	17200	17200
137	2012-05-28	1391/03/08	17300	17300	17300	17300
138	2012-05-29	1391/03/09	17600	17600	17600	17600
139	2012-05-30	1391/03/10	17680	17680	17680	17680
140	2012-05-31	1391/03/11	17700	17700	17700	17700
141	2012-06-02	1391/03/13	17770	17770	17770	17770
142	2012-06-05	1391/03/16	17680	17680	17680	17680
143	2012-06-06	1391/03/17	17700	17700	17700	17700
144	2012-06-07	1391/03/18	17850	17850	17850	17850
145	2012-06-09	1391/03/20	18250	18250	18250	18250
146	2012-06-10	1391/03/21	18210	18210	18210	18210
147	2012-06-11	1391/03/22	18150	18150	18150	18150
148	2012-06-12	1391/03/23	17900	17900	17900	17900
149	2012-06-13	1391/03/24	17600	17600	17600	17600
150	2012-06-14	1391/03/25	17800	17800	17800	17800
151	2012-06-16	1391/03/27	17850	17850	17850	17850
152	2012-06-17	1391/03/28	18000	18000	18000	18000
153	2012-06-19	1391/03/30	18100	18100	18100	18100
154	2012-06-20	1391/03/31	18280	18280	18280	18280
155	2012-06-21	1391/04/01	18300	18300	18300	18300
156	2012-06-23	1391/04/03	18800	18800	18800	18800
157	2012-06-24	1391/04/04	19050	19050	19050	19050
158	2012-06-25	1391/04/05	18950	18950	18950	18950
159	2012-06-26	1391/04/06	19200	19200	19200	19200
160	2012-06-27	1391/04/07	19400	19400	19400	19400
161	2012-06-28	1391/04/08	20150	20150	20150	20150
162	2012-06-29	1391/04/09	20150	20150	20150	20150
163	2012-06-30	1391/04/10	19800	19520	20000	19940
164	2012-07-01	1391/04/11	19890	19520	19890	19530
165	2012-07-02	1391/04/12	19460	19280	19560	19430
166	2012-07-03	1391/04/13	19410	19400	19760	19760
167	2012-07-04	1391/04/14	19800	19610	19830	19680
168	2012-07-07	1391/04/17	19580	19410	19600	19460
169	2012-07-08	1391/04/18	19390	19040	19390	19100
170	2012-07-09	1391/04/19	19020	18810	19160	19130
171	2012-07-10	1391/04/20	19200	19200	19460	19360
172	2012-07-11	1391/04/21	19330	19100	19340	19140
173	2012-07-12	1391/04/22	19170	19150	19240	19220
174	2012-07-14	1391/04/24	19350	19150	19350	19150
175	2012-07-15	1391/04/25	19130	19010	19130	19020
176	2012-07-16	1391/04/26	18900	18900	19200	19200
177	2012-07-17	1391/04/27	19280	19090	19280	19090
178	2012-07-18	1391/04/28	19040	19030	19220	19150
179	2012-07-19	1391/04/29	19140	19080	19140	19100
180	2012-07-21	1391/04/31	19080	19030	19100	19090
181	2012-07-22	1391/05/01	19070	18980	19080	18990
182	2012-07-23	1391/05/02	18960	18960	19090	19080
183	2012-07-24	1391/05/03	19100	19100	19230	19210
184	2012-07-25	1391/05/04	19200	19200	19340	19290
185	2012-07-26	1391/05/05	19350	19350	19600	19570
186	2012-07-28	1391/05/07	19600	19600	19740	19700
187	2012-07-29	1391/05/08	19650	19420	19650	19470
188	2012-07-30	1391/05/09	19500	19500	19680	19680
189	2012-07-31	1391/05/10	19710	19630	19710	19710
190	2012-08-01	1391/05/11	19820	19800	20080	20070
191	2012-08-02	1391/05/12	20080	20080	20250	20190
192	2012-08-04	1391/05/14	20070	20020	20170	20080
193	2012-08-05	1391/05/15	20040	20040	20480	20440
194	2012-08-06	1391/05/16	20700	20700	21550	21460
195	2012-08-07	1391/05/17	21800	21570	22100	21980
196	2012-08-08	1391/05/18	21970	20850	21970	20850
197	2012-08-09	1391/05/19	20700	20570	20950	20950
198	2012-08-11	1391/05/21	20800	20800	21350	21300
199	2012-08-12	1391/05/22	21390	21370	21520	21480
200	2012-08-13	1391/05/23	21400	21290	21410	21300
201	2012-08-14	1391/05/24	21290	21210	21310	21210
202	2012-08-15	1391/05/25	21230	21070	21240	21070
203	2012-08-16	1391/05/26	21110	21060	21260	21260
204	2012-08-18	1391/05/28	21300	21200	21320	21200
205	2012-08-21	1391/05/31	21210	21180	21290	21290
206	2012-08-22	1391/06/01	21360	21290	21360	21360
207	2012-08-23	1391/06/02	21420	21420	21690	21630
208	2012-08-25	1391/06/04	21830	21820	22100	21940
209	2012-08-26	1391/06/05	22000	21650	22000	21730
210	2012-08-27	1391/06/06	21750	21720	21960	21960
211	2012-08-28	1391/06/07	21930	21930	21940	21940
212	2012-08-29	1391/06/08	21930	21930	21950	21940
213	2012-09-01	1391/06/11	21850	21770	21850	21800
214	2012-09-02	1391/06/12	21780	21590	21780	21590
215	2012-09-03	1391/06/13	21500	21330	21730	21730
216	2012-09-04	1391/06/14	21820	21750	21910	21820
217	2012-09-05	1391/06/15	21820	21810	22190	22180
218	2012-09-06	1391/06/16	22370	22210	22500	22210
219	2012-09-08	1391/06/18	22500	22500	23020	23020
220	2012-09-09	1391/06/19	23140	23140	24480	24480
221	2012-09-10	1391/06/20	24900	24900	26300	25600
222	2012-09-11	1391/06/21	25200	24250	25200	24750
223	2012-09-13	1391/06/23	23900	23820	24000	23910
224	2012-09-15	1391/06/25	23850	23850	24480	24480
225	2012-09-16	1391/06/26	24350	24320	24550	24470
226	2012-09-17	1391/06/27	24470	24470	25240	24930
227	2012-09-18	1391/06/28	24700	24300	24820	24360
228	2012-09-19	1391/06/29	24210	23990	24360	24280
229	2012-09-20	1391/06/30	24340	24340	24410	24380
230	2012-09-22	1391/07/01	24740	24370	24740	24690
231	2012-09-23	1391/07/02	24660	24510	24780	24760
232	2012-09-24	1391/07/03	24600	24600	25300	25200
233	2012-09-25	1391/07/04	25310	25310	26530	25480
234	2012-09-26	1391/07/05	26150	26120	26460	26300
235	2012-09-27	1391/07/06	26760	26760	26900	26900
236	2012-09-29	1391/07/08	27160	27160	28500	28440
237	2012-09-30	1391/07/09	29600	29410	29800	29800
238	2012-10-01	1391/07/10	29680	29680	34700	34700
239	2012-10-02	1391/07/11	33300	33300	36100	36100
240	2012-10-03	1391/07/12	35700	30000	36300	34000
241	2012-10-04	1391/07/13	31000	29600	32000	30000
242	2012-10-06	1391/07/15	29000	28500	31500	30300
243	2012-10-07	1391/07/16	29800	28500	31200	30000
244	2012-10-08	1391/07/17	30670	30670	33400	33400
245	2012-10-09	1391/07/18	34000	33000	34500	33000
246	2012-10-10	1391/07/19	32200	31250	33500	33000
247	2012-10-11	1391/07/20	33000	33000	33450	33250
248	2012-10-13	1391/07/22	33950	33950	33950	33950
249	2012-10-14	1391/07/23	33700	33500	34200	34000
250	2012-10-15	1391/07/24	34600	34600	35400	35200
251	2012-10-16	1391/07/25	36000	36000	36000	36000
252	2012-10-17	1391/07/26	33350	33350	33350	33350
253	2012-10-18	1391/07/27	33350	33350	36000	35300
254	2012-10-20	1391/07/29	36000	36000	36000	36000
255	2012-10-21	1391/07/30	35500	35000	35500	35400
256	2012-10-22	1391/08/01	36000	36000	36000	36000
257	2012-10-23	1391/08/02	33000	32700	33000	32700
258	2012-10-24	1391/08/03	34000	34000	34000	34000
259	2012-10-25	1391/08/04	34000	34000	34000	34000
260	2012-10-26	1391/08/05	34000	34000	34000	34000
261	2012-10-27	1391/08/06	33400	33400	33400	33400
262	2012-10-28	1391/08/07	32900	32900	32900	32900
263	2012-10-29	1391/08/08	33400	33400	33400	33400
264	2012-10-30	1391/08/09	33000	33000	33000	33000
265	2012-10-31	1391/08/10	32900	32900	32900	32900
266	2012-11-01	1391/08/11	32900	32900	32900	32900
267	2012-11-02	1391/08/12	32900	32900	32900	32900
268	2012-11-03	1391/08/13	32900	32900	32900	32900
269	2012-11-04	1391/08/14	31000	29500	31000	29500
270	2012-11-05	1391/08/15	29500	29500	29500	29500
271	2012-11-06	1391/08/16	32000	32000	32000	32000
272	2012-11-07	1391/08/17	31800	31800	31800	31800
273	2012-11-08	1391/08/18	31800	31800	31800	31800
274	2012-11-09	1391/08/19	31800	31800	31800	31800
275	2012-11-10	1391/08/20	31000	31000	31000	31000
276	2012-11-11	1391/08/21	30700	30700	30700	30700
277	2012-11-12	1391/08/22	30500	30500	30500	30500
278	2012-11-13	1391/08/23	30000	30000	30000	30000
279	2012-11-14	1391/08/24	29800	29800	29800	29800
280	2012-11-15	1391/08/25	29800	29800	29800	29800
281	2012-11-16	1391/08/26	29800	29800	29800	29800
282	2012-11-17	1391/08/27	29400	29400	29400	29400
283	2012-11-18	1391/08/28	28500	28500	28500	28500
284	2012-11-19	1391/08/29	28000	28000	28000	28000
285	2012-11-20	1391/08/30	26500	26500	26500	26500
286	2012-11-21	1391/09/01	28400	28400	28400	28400
287	2012-11-22	1391/09/02	28400	28400	29000	29000
288	2012-11-23	1391/09/03	29000	29000	29000	29000
289	2012-11-24	1391/09/04	29000	29000	29000	29000
290	2012-11-25	1391/09/05	29000	29000	29000	29000
291	2012-11-26	1391/09/06	28900	28900	28900	28900
292	2012-11-27	1391/09/07	28000	28000	28000	28000
293	2012-11-28	1391/09/08	29000	29000	29000	29000
294	2012-11-29	1391/09/09	28700	28700	28700	28700
295	2012-12-01	1391/09/11	29500	29500	29500	29500
296	2012-12-02	1391/09/12	29300	29300	29300	29300
297	2012-12-03	1391/09/13	29300	29300	29300	29300
298	2012-12-04	1391/09/14	29100	29100	29100	29100
299	2012-12-05	1391/09/15	29300	29300	29300	29300
300	2012-12-06	1391/09/16	29300	29300	29300	29300
301	2012-12-07	1391/09/17	29300	29300	29300	29300
302	2012-12-08	1391/09/18	30500	30500	30500	30500
303	2012-12-09	1391/09/19	29000	29000	29000	29000
304	2012-12-10	1391/09/20	29800	29800	29800	29800
305	2012-12-11	1391/09/21	30100	30100	30100	30100
306	2012-12-12	1391/09/22	29950	29950	29950	29950
307	2012-12-13	1391/09/23	30200	30200	30200	30200
308	2012-12-15	1391/09/25	29700	29700	29700	29700
309	2012-12-16	1391/09/26	30000	30000	30000	30000
310	2012-12-17	1391/09/27	30000	30000	30330	30330
311	2012-12-18	1391/09/28	30900	30900	31100	31100
312	2012-12-19	1391/09/29	31250	30850	31350	30850
313	2012-12-20	1391/09/30	31000	31000	31000	31000
314	2012-12-22	1391/10/02	31500	31300	31700	31700
315	2012-12-23	1391/10/03	31800	31800	32400	32400
316	2012-12-24	1391/10/04	33500	33320	33500	33320
317	2012-12-25	1391/10/05	34200	33320	34200	33320
318	2012-12-26	1391/10/06	32640	32480	33280	32750
319	2012-12-27	1391/10/07	32850	32600	32850	32600
320	2012-12-29	1391/10/09	32800	32100	32800	32100
321	2012-12-30	1391/10/10	31950	31600	32300	32300
322	2012-12-31	1391/10/11	32900	32400	32900	32400
323	2013-01-01	1391/10/12	32400	32400	32550	32400
324	2013-01-02	1391/10/13	32350	32350	32500	32450
325	2013-01-05	1391/10/16	32350	32350	32350	32350
326	2013-01-06	1391/10/17	32400	32330	32460	32460
327	2013-01-07	1391/10/18	32400	32300	32400	32350
328	2013-01-08	1391/10/19	32420	32400	32660	32660
329	2013-01-09	1391/10/20	32550	32550	33250	32850
330	2013-01-10	1391/10/21	32800	32800	32800	32800
331	2013-01-13	1391/10/24	32700	32700	33080	32880
332	2013-01-14	1391/10/25	32900	32850	32950	32900
333	2013-01-15	1391/10/26	32930	32900	33100	33050
334	2013-01-16	1391/10/27	33300	33010	33300	33050
335	2013-01-17	1391/10/28	33080	33050	33080	33050
336	2013-01-19	1391/10/30	33150	33150	33400	33400
337	2013-01-20	1391/11/01	33300	33300	34350	34100
338	2013-01-21	1391/11/02	34400	34400	35430	35150
339	2013-01-22	1391/11/03	35240	35240	36500	36190
340	2013-01-23	1391/11/04	36500	34960	36500	35600
341	2013-01-24	1391/11/05	35400	35200	35400	35250
342	2013-01-26	1391/11/07	35000	35000	35500	35500
343	2013-01-27	1391/11/08	35600	35600	36520	36520
344	2013-01-28	1391/11/09	36300	36000	36710	36500
345	2013-01-29	1391/11/10	36600	36600	36600	36600
346	2013-01-30	1391/11/11	36800	36800	38100	37950
347	2013-01-31	1391/11/12	37800	37800	38900	38900
348	2013-02-02	1391/11/14	39400	37800	39700	38200
349	2013-02-03	1391/11/15	38100	37800	38100	38100
350	2013-02-04	1391/11/16	37700	37700	38250	38250
351	2013-02-05	1391/11/17	38900	38500	38900	38500
352	2013-02-06	1391/11/18	37700	37150	37700	37150
353	2013-02-07	1391/11/19	37900	37900	38200	38200
354	2013-02-09	1391/11/21	38250	38250	38500	38500
355	2013-02-11	1391/11/23	38300	37700	38300	37700
356	2013-02-12	1391/11/24	37500	37200	37500	37200
357	2013-02-13	1391/11/25	36000	35900	36500	36500
358	2013-02-14	1391/11/26	36900	36900	37500	37500
359	2013-02-16	1391/11/28	37450	37140	37450	37300
360	2013-02-17	1391/11/29	37000	36800	37000	36800
361	2013-02-18	1391/11/30	36600	36600	37100	37100
362	2013-02-19	1391/12/01	37400	37250	37500	37250
363	2013-02-20	1391/12/02	36800	36800	37100	36900
364	2013-02-21	1391/12/03	36700	36700	36750	36750
365	2013-02-23	1391/12/05	37000	36800	37100	36800
366	2013-02-24	1391/12/06	36650	36550	36750	36750
367	2013-02-25	1391/12/07	36890	36890	37460	37460
368	2013-02-26	1391/12/08	37450	37450	37850	37650
369	2013-02-27	1391/12/09	37900	37050	37900	37050
370	2013-02-28	1391/12/10	37000	36750	37000	36750
371	2013-03-02	1391/12/12	36500	36450	36650	36450
372	2013-03-03	1391/12/13	36100	34900	36100	34900
373	2013-03-04	1391/12/14	33900	32850	33900	33050
374	2013-03-05	1391/12/15	33300	33300	34700	34400
375	2013-03-06	1391/12/16	34800	34800	35900	35900
376	2013-03-07	1391/12/17	36400	35700	36400	35700
377	2013-03-09	1391/12/19	35450	34800	35450	34800
378	2013-03-10	1391/12/20	34850	34450	34850	34750
379	2013-03-11	1391/12/21	35300	34900	35500	35100
380	2013-03-12	1391/12/22	35050	34700	35050	34750
381	2013-03-13	1391/12/23	34300	34100	34450	34400
382	2013-03-14	1391/12/24	34200	34000	34250	34000
383	2013-03-16	1391/12/26	33950	33300	33950	33320
384	2013-03-17	1391/12/27	33400	33400	34200	34100
385	2013-03-18	1391/12/28	34000	33950	34050	34050
386	2013-04-06	1392/01/17	34500	34500	35400	35100
387	2013-04-07	1392/01/18	36000	35950	36400	36350
388	2013-04-08	1392/01/19	36150	35400	36150	35400
389	2013-04-09	1392/01/20	35400	35400	35650	35400
390	2013-04-10	1392/01/21	35500	35150	35500	35150
391	2013-04-11	1392/01/22	35300	35050	35300	35050
392	2013-04-13	1392/01/24	35200	35050	35300	35150
393	2013-04-15	1392/01/26	35100	35050	35200	35050
394	2013-04-16	1392/01/27	35200	35000	35200	35050
395	2013-04-17	1392/01/28	35100	35100	35250	35250
396	2013-04-18	1392/01/29	35350	35300	35350	35300
397	2013-04-20	1392/01/31	35450	35100	35500	35200
398	2013-04-21	1392/02/01	35150	35150	35350	35350
399	2013-04-22	1392/02/02	35450	35400	35500	35500
400	2013-04-23	1392/02/03	35600	35450	35600	35600
401	2013-04-24	1392/02/04	35650	35650	36400	36400
402	2013-04-25	1392/02/05	36350	36150	36350	36150
403	2013-04-27	1392/02/07	36200	35850	36200	35850
404	2013-04-28	1392/02/08	35700	35600	35850	35850
405	2013-04-29	1392/02/09	35800	35800	36100	35900
406	2013-04-30	1392/02/10	35950	35800	35950	35800
407	2013-05-01	1392/02/11	35750	35700	35750	35700
408	2013-05-02	1392/02/12	35400	35400	35550	35550
409	2013-05-04	1392/02/14	35700	35500	35700	35600
410	2013-05-05	1392/02/15	35800	35750	36000	36000
411	2013-05-06	1392/02/16	35850	35700	35850	35700
412	2013-05-07	1392/02/17	35650	35550	35650	35600
413	2013-05-08	1392/02/18	35650	35450	35650	35450
414	2013-05-09	1392/02/19	35350	35300	35350	35350
415	2013-05-11	1392/02/21	35300	34650	35300	34650
416	2013-05-12	1392/02/22	34850	34700	34900	34900
417	2013-05-13	1392/02/23	34850	34850	35300	35300
418	2013-05-14	1392/02/24	35270	35250	35300	35250
419	2013-05-15	1392/02/25	35000	34750	35050	35050
420	2013-05-16	1392/02/26	35100	35100	35150	35150
421	2013-05-18	1392/02/28	35160	35000	35160	35050
422	2013-05-19	1392/02/29	34800	34750	34900	34750
423	2013-05-20	1392/02/30	34550	34500	34750	34700
424	2013-05-21	1392/02/31	35000	34900	35000	34900
425	2013-05-22	1392/03/01	35600	35450	35700	35650
426	2013-05-23	1392/03/02	35550	35400	35550	35450
427	2013-05-25	1392/03/04	35500	35500	35800	35700
428	2013-05-26	1392/03/05	35850	35850	36280	36150
429	2013-05-27	1392/03/06	36100	36100	36280	36280
430	2013-05-28	1392/03/07	36300	36300	36850	36850
431	2013-05-29	1392/03/08	36900	36480	36900	36580
432	2013-05-30	1392/03/09	36450	36150	36450	36200
433	2013-06-01	1392/03/11	36180	36180	36520	36450
434	2013-06-02	1392/03/12	36480	36280	36500	36280
435	2013-06-03	1392/03/13	36320	36280	36350	36350
436	2013-06-08	1392/03/18	36480	36480	36700	36700
437	2013-06-09	1392/03/19	36650	36300	36650	36300
438	2013-06-10	1392/03/20	36300	36200	36300	36200
439	2013-06-11	1392/03/21	35950	35850	36000	35850
440	2013-06-12	1392/03/22	35950	35950	36450	36450
441	2013-06-13	1392/03/23	36350	36300	36350	36300
442	2013-06-15	1392/03/25	36000	34500	36000	34800
443	2013-06-16	1392/03/26	34400	34400	35200	35100
444	2013-06-17	1392/03/27	35000	34500	35000	34550
445	2013-06-18	1392/03/28	35000	34500	35000	34500
446	2013-06-19	1392/03/29	34400	33900	34400	34000
447	2013-06-20	1392/03/30	33500	32850	33500	33000
448	2013-06-22	1392/04/01	32900	32000	32900	32000
449	2013-06-23	1392/04/02	30700	29800	31500	30900
450	2013-06-25	1392/04/04	31200	31200	33100	33100
451	2013-06-26	1392/04/05	32400	32400	33200	32950
452	2013-06-27	1392/04/06	33700	33600	34000	33600
453	2013-06-29	1392/04/08	33400	33150	33700	33200
454	2013-06-30	1392/04/09	33600	33400	33600	33500
455	2013-07-01	1392/04/10	34100	33750	34100	33900
456	2013-07-02	1392/04/11	34000	33700	34000	33700
457	2013-07-03	1392/04/12	33550	33400	33650	33600
458	2013-07-04	1392/04/13	33550	33550	33650	33650
459	2013-07-06	1392/04/15	33500	33200	33500	33200
460	2013-07-07	1392/04/16	33200	32950	33200	32950
461	2013-07-08	1392/04/17	33350	33300	33500	33350
462	2013-07-09	1392/04/18	33150	32950	33150	33100
463	2013-07-10	1392/04/19	33050	32900	33050	33000
464	2013-07-11	1392/04/20	33300	33100	33300	33150
465	2013-07-13	1392/04/22	33050	32850	33050	32850
466	2013-07-14	1392/04/23	32700	32350	32700	32700
467	2013-07-15	1392/04/24	32750	32550	32750	32600
468	2013-07-16	1392/04/25	32550	32550	32600	32600
469	2013-07-17	1392/04/26	32500	32100	32500	32150
470	2013-07-18	1392/04/27	32000	31650	32000	31650
471	2013-07-20	1392/04/29	31200	30850	31200	31000
472	2013-07-21	1392/04/30	30800	30700	31150	31150
473	2013-07-22	1392/04/31	31850	31450	31850	31600
474	2013-07-23	1392/05/01	31450	31150	31450	31200
475	2013-07-24	1392/05/02	31300	31200	31650	31650
476	2013-07-25	1392/05/03	31500	31500	31650	31600
477	2013-07-27	1392/05/05	31500	31500	31700	31700
478	2013-07-28	1392/05/06	31900	31700	31900	31800
479	2013-07-29	1392/05/07	31700	31600	31750	31700
480	2013-07-31	1392/05/09	31750	31650	31750	31700
481	2013-08-01	1392/05/10	31750	31750	31800	31800
482	2013-08-03	1392/05/12	32100	32050	32900	32850
483	2013-08-04	1392/05/13	32650	32400	32800	32400
484	2013-08-05	1392/05/14	32150	31900	32200	32000
485	2013-08-06	1392/05/15	31900	31750	31950	31900
486	2013-08-07	1392/05/16	32050	32050	32350	32250
487	2013-08-08	1392/05/17	32300	32100	32350	32150
488	2013-08-11	1392/05/20	32150	32150	32200	32200
489	2013-08-12	1392/05/21	32300	32200	32400	32250
490	2013-08-13	1392/05/22	32100	31900	32100	31950
491	2013-08-14	1392/05/23	31900	31800	31950	31950
492	2013-08-15	1392/05/24	32000	32000	32050	32000
493	2013-08-17	1392/05/26	31850	31600	31850	31700
494	2013-08-18	1392/05/27	31650	31550	31650	31580
495	2013-08-19	1392/05/28	31650	31450	31700	31450
496	2013-08-20	1392/05/29	31450	31000	31450	31000
497	2013-08-21	1392/05/30	30900	30800	31000	30950
498	2013-08-22	1392/05/31	31000	30950	31200	31200
499	2013-08-24	1392/06/02	31300	31150	31350	31250
500	2013-08-25	1392/06/03	31300	31150	31300	31200
501	2013-08-26	1392/06/04	31350	31150	31350	31250
502	2013-08-27	1392/06/05	31250	31250	31800	31750
503	2013-08-28	1392/06/06	31800	31800	33000	33000
504	2013-08-29	1392/06/07	32800	32200	32800	32400
505	2013-08-31	1392/06/09	32300	32200	32700	32700
506	2013-09-01	1392/06/10	32550	32350	32550	32400
507	2013-09-03	1392/06/12	32450	32400	32700	32700
508	2013-09-04	1392/06/13	32800	32800	33300	33050
509	2013-09-05	1392/06/14	33050	33050	33200	33200
510	2013-09-07	1392/06/16	33150	32800	33150	32800
511	2013-09-08	1392/06/17	32700	32700	32900	32900
512	2013-09-09	1392/06/18	32850	32800	32950	32850
513	2013-09-10	1392/06/19	32750	32000	32750	32000
514	2013-09-11	1392/06/20	31900	31750	32050	31800
515	2013-09-12	1392/06/21	31750	31650	31800	31800
516	2013-09-14	1392/06/23	31750	31700	31800	31700
517	2013-09-15	1392/06/24	31800	31700	31800	31700
518	2013-09-16	1392/06/25	31600	31200	31600	31300
519	2013-09-17	1392/06/26	30900	30600	31050	30600
520	2013-09-18	1392/06/27	30700	30700	30850	30800
521	2013-09-19	1392/06/28	30950	30800	31000	30800
522	2013-09-21	1392/06/30	30400	29000	30450	29000
523	2013-09-22	1392/06/31	29300	29000	29500	29300
524	2013-09-23	1392/07/01	29400	29250	29550	29350
525	2013-09-24	1392/07/02	29150	29150	29500	29350
526	2013-09-25	1392/07/03	29700	29700	31250	30700
527	2013-09-26	1392/07/04	30800	30500	30800	30500
528	2013-09-28	1392/07/06	30100	29750	30450	30400
529	2013-09-29	1392/07/07	30700	30550	31000	30650
530	2013-09-30	1392/07/08	30650	30250	30650	30350
531	2013-10-01	1392/07/09	30500	30400	30550	30550
532	2013-10-02	1392/07/10	30700	30500	30700	30550
533	2013-10-03	1392/07/11	30500	30350	30500	30350
534	2013-10-05	1392/07/13	30300	30300	30600	30550
535	2013-10-06	1392/07/14	30800	30550	30800	30550
536	2013-10-07	1392/07/15	30550	30350	30550	30450
537	2013-10-08	1392/07/16	30450	30400	30500	30500
538	2013-10-09	1392/07/17	30400	30350	30400	30350
539	2013-10-10	1392/07/18	30400	30400	30450	30400
540	2013-10-12	1392/07/20	30450	30350	30450	30350
541	2013-10-13	1392/07/21	30400	30150	30400	30150
542	2013-10-14	1392/07/22	30300	30150	30350	30350
543	2013-10-15	1392/07/23	30300	30250	30350	30350
544	2013-10-17	1392/07/25	30450	30450	30450	30450
545	2013-10-19	1392/07/27	30400	30200	30400	30200
546	2013-10-20	1392/07/28	30150	30100	30200	30150
547	2013-10-21	1392/07/29	30050	29950	30100	29950
548	2013-10-22	1392/07/30	30050	30000	30100	30100
549	2013-10-23	1392/08/01	30100	30050	30150	30100
550	2013-10-26	1392/08/04	30150	30100	30150	30150
551	2013-10-27	1392/08/05	30150	30050	30150	30100
552	2013-10-28	1392/08/06	30050	30050	30100	30100
553	2013-10-29	1392/08/07	30050	30050	30150	30150
554	2013-10-30	1392/08/08	30100	30050	30100	30050
555	2013-10-31	1392/08/09	30050	30050	30050	30050
556	2013-11-02	1392/08/11	30150	30070	30150	30120
557	2013-11-03	1392/08/12	30200	30200	30400	30400
558	2013-11-04	1392/08/13	30350	30300	30350	30300
559	2013-11-05	1392/08/14	30250	30100	30250	30100
560	2013-11-06	1392/08/15	30200	30150	30200	30180
561	2013-11-07	1392/08/16	30150	30150	30150	30150
562	2013-11-09	1392/08/18	30100	29950	30100	29950
563	2013-11-10	1392/08/19	30050	30050	30250	30250
564	2013-11-11	1392/08/20	30150	30120	30180	30150
565	2013-11-12	1392/08/21	30130	30130	30180	30180
566	2013-11-16	1392/08/25	30180	30130	30200	30130
567	2013-11-17	1392/08/26	30120	30050	30120	30100
568	2013-11-18	1392/08/27	30080	29980	30080	30030
569	2013-11-19	1392/08/28	29950	29950	30070	30070
570	2013-11-20	1392/08/29	30070	30050	30120	30050
571	2013-11-21	1392/08/30	30100	30050	30100	30100
572	2013-11-23	1392/09/02	30050	30000	30050	30050
573	2013-11-24	1392/09/03	29850	29250	29850	29400
574	2013-11-25	1392/09/04	29000	28900	29150	29150
575	2013-11-26	1392/09/05	29320	29200	29800	29750
576	2013-11-27	1392/09/06	29650	29600	29950	29900
577	2013-11-28	1392/09/07	29830	29600	29830	29620
578	2013-11-30	1392/09/09	29530	29520	29620	29600
579	2013-12-01	1392/09/10	29600	29530	29600	29530
580	2013-12-02	1392/09/11	29600	29530	29600	29530
581	2013-12-03	1392/09/12	29460	29400	29480	29450
582	2013-12-04	1392/09/13	29470	29470	29560	29550
583	2013-12-05	1392/09/14	29580	29520	29580	29520
584	2013-12-07	1392/09/16	29500	29470	29520	29480
585	2013-12-08	1392/09/17	29450	29400	29480	29460
586	2013-12-09	1392/09/18	29480	29420	29490	29420
587	2013-12-10	1392/09/19	29450	29440	29480	29480
588	2013-12-11	1392/09/20	29480	29380	29480	29390
589	2013-12-12	1392/09/21	29370	29350	29370	29350
590	2013-12-14	1392/09/23	29350	29350	29560	29560
591	2013-12-15	1392/09/24	29600	29520	29600	29520
592	2013-12-16	1392/09/25	29510	29470	29510	29470
593	2013-12-17	1392/09/26	29440	29420	29470	29440
594	2013-12-18	1392/09/27	29460	29430	29490	29490
595	2013-12-19	1392/09/28	29480	29440	29480	29450
596	2013-12-21	1392/09/30	29460	29410	29460	29450
597	2013-12-22	1392/10/01	29420	29420	29560	29560
598	2013-12-24	1392/10/03	29570	29570	29720	29710
599	2013-12-25	1392/10/04	29710	29630	29710	29670
600	2013-12-26	1392/10/05	29660	29660	30010	30010
601	2013-12-28	1392/10/07	29930	29850	29990	29950
602	2013-12-29	1392/10/08	29960	29960	30230	30150
603	2013-12-30	1392/10/09	30160	30060	30160	30060
604	2013-12-31	1392/10/10	30080	30070	30080	30070
605	2014-01-01	1392/10/11	30030	29990	30040	30000
606	2014-01-02	1392/10/12	29920	29920	29920	29920
607	2014-01-04	1392/10/14	29940	29740	29950	29760
608	2014-01-05	1392/10/15	29770	29660	29770	29740
609	2014-01-06	1392/10/16	29730	29730	29820	29800
610	2014-01-07	1392/10/17	29790	29790	29850	29850
611	2014-01-08	1392/10/18	29850	29820	29920	29900
612	2014-01-09	1392/10/19	29880	29800	29910	29800
613	2014-01-11	1392/10/21	29780	29760	29830	29800
614	2014-01-12	1392/10/22	29840	29780	29840	29790
615	2014-01-13	1392/10/23	29780	29500	29780	29560
616	2014-01-14	1392/10/24	29600	29600	29680	29630
617	2014-01-15	1392/10/25	29640	29560	29640	29570
618	2014-01-16	1392/10/26	29580	29570	29610	29570
619	2014-01-18	1392/10/28	29560	29380	29560	29390
620	2014-01-19	1392/10/29	29360	29360	29360	29360
621	2014-01-20	1392/10/30	29230	28880	29230	28880
622	2014-01-21	1392/11/01	28890	28890	29380	29340
623	2014-01-22	1392/11/02	29320	29280	29650	29510
624	2014-01-23	1392/11/03	29480	29360	29490	29400
625	2014-01-25	1392/11/05	29440	29440	29640	29520
626	2014-01-26	1392/11/06	29540	29410	29550	29450
627	2014-01-27	1392/11/07	29460	29410	29490	29490
628	2014-01-28	1392/11/08	29470	29440	29510	29480
629	2014-01-29	1392/11/09	29490	29420	29510	29420
630	2014-01-30	1392/11/10	29410	29320	29430	29350
631	2014-01-31	1392/11/11	29340	29330	29400	29380
632	2014-02-01	1392/11/12	29370	29350	29440	29420
633	2014-02-02	1392/11/13	29410	29400	29480	29460
634	2014-02-03	1392/11/14	29460	29460	29580	29540
635	2014-02-04	1392/11/15	29520	29460	29530	29470
636	2014-02-05	1392/11/16	29460	29460	29510	29510
637	2014-02-06	1392/11/17	29500	29490	29600	29590
638	2014-02-07	1392/11/18	29620	29580	29630	29600
639	2014-02-08	1392/11/19	29580	29520	29600	29540
640	2014-02-09	1392/11/20	29530	29430	29540	29460
641	2014-02-10	1392/11/21	29450	29420	29520	29510
642	2014-02-11	1392/11/22	29500	29500	29510	29500
643	2014-02-12	1392/11/23	29510	29490	29560	29540
644	2014-02-13	1392/11/24	29550	29480	29550	29520
645	2014-02-14	1392/11/25	29530	29530	29550	29530
646	2014-02-15	1392/11/26	29560	29520	29610	29580
647	2014-02-16	1392/11/27	29570	29480	29570	29480
648	2014-02-17	1392/11/28	29500	29440	29530	29520
649	2014-02-18	1392/11/29	29540	29500	29570	29520
650	2014-02-19	1392/11/30	29500	29480	29540	29520
651	2014-02-20	1392/12/01	29500	29500	29530	29530
652	2014-02-21	1392/12/02	29520	29500	29520	29500
653	2014-02-22	1392/12/03	29520	29510	29580	29560
654	2014-02-23	1392/12/04	29580	29560	29620	29600
655	2014-02-24	1392/12/05	29580	29580	29850	29840
656	2014-02-25	1392/12/06	29860	29860	30150	29900
657	2014-02-26	1392/12/07	29890	29840	29960	29880
658	2014-02-27	1392/12/08	29890	29860	30090	30090
659	2014-02-28	1392/12/09	30120	30060	30120	30100
660	2014-03-01	1392/12/10	30140	30100	30500	30450
661	2014-03-02	1392/12/11	30430	30310	30600	30590
662	2014-03-03	1392/12/12	30660	30630	31270	31070
663	2014-03-04	1392/12/13	31000	30500	31140	30640
664	2014-03-05	1392/12/14	30620	30500	30620	30520
665	2014-03-06	1392/12/15	30500	30430	30530	30490
666	2014-03-07	1392/12/16	30470	30460	30510	30460
667	2014-03-08	1392/12/17	30430	30060	30430	30060
668	2014-03-09	1392/12/18	29970	29970	30440	30440
669	2014-03-10	1392/12/19	30430	30360	30790	30710
670	2014-03-11	1392/12/20	30750	30450	30910	30550
671	2014-03-12	1392/12/21	30560	30330	30640	30370
672	2014-03-13	1392/12/22	30400	30290	30430	30360
673	2014-03-14	1392/12/23	30390	30390	30500	30440
674	2014-03-15	1392/12/24	30450	30020	30450	30080
675	2014-03-16	1392/12/25	30060	29800	30250	30200
676	2014-03-17	1392/12/26	30190	29960	30190	29960
677	2014-03-18	1392/12/27	30000	29950	30140	30000
678	2014-03-19	1392/12/28	30060	30030	30150	30140
679	2014-03-20	1392/12/29	30100	30100	30200	30170
680	2014-03-23	1393/01/03	30250	30250	30270	30270
681	2014-03-24	1393/01/04	30250	30180	30250	30180
682	2014-03-25	1393/01/05	30200	30200	30300	30300
683	2014-03-26	1393/01/06	30400	30350	30530	30500
684	2014-03-27	1393/01/07	30560	30560	30690	30580
685	2014-03-28	1393/01/08	30570	30570	30570	30570
686	2014-03-29	1393/01/09	30550	30460	30550	30470
687	2014-03-30	1393/01/10	30480	30410	30500	30490
688	2014-03-31	1393/01/11	30500	30500	30650	30640
689	2014-04-01	1393/01/12	30630	30600	30640	30630
690	2014-04-03	1393/01/14	30610	30610	30610	30610
691	2014-04-05	1393/01/16	30570	30450	30580	30480
692	2014-04-06	1393/01/17	30490	30260	30490	30430
693	2014-04-07	1393/01/18	30410	30370	30650	30580
694	2014-04-08	1393/01/19	30570	30540	30900	30900
695	2014-04-09	1393/01/20	30960	30790	31160	30800
696	2014-04-10	1393/01/21	30820	30720	30900	30810
697	2014-04-11	1393/01/22	30800	30790	30810	30790
698	2014-04-12	1393/01/23	30780	30750	31160	31140
699	2014-04-13	1393/01/24	31150	31030	31280	31210
700	2014-04-14	1393/01/25	31240	31180	31380	31300
701	2014-04-15	1393/01/26	31230	31230	31800	31800
702	2014-04-16	1393/01/27	31840	31560	32000	31560
703	2014-04-17	1393/01/28	31570	31540	31780	31710
704	2014-04-18	1393/01/29	31720	31670	31740	31730
705	2014-04-19	1393/01/30	31750	31740	31960	31790
706	2014-04-20	1393/01/31	31820	31820	32170	32090
707	2014-04-21	1393/02/01	32080	31950	32400	32400
708	2014-04-22	1393/02/02	32490	32490	33160	33160
709	2014-04-23	1393/02/03	33200	32630	33470	32650
710	2014-04-24	1393/02/04	32730	32300	32900	32540
711	2014-04-25	1393/02/05	32580	32350	32630	32480
712	2014-04-26	1393/02/06	32430	32430	32800	32800
713	2014-04-27	1393/02/07	32780	32780	33600	33350
714	2014-04-28	1393/02/08	33280	32750	33390	32820
715	2014-04-29	1393/02/09	32760	32590	32960	32950
716	2014-04-30	1393/02/10	32940	32840	33010	32980
717	2014-05-01	1393/02/11	32950	32900	33100	33100
718	2014-05-02	1393/02/12	33120	33100	33150	33130
719	2014-05-03	1393/02/13	33150	33120	33290	33150
720	2014-05-04	1393/02/14	33100	32780	33160	32780
721	2014-05-05	1393/02/15	32820	32720	33160	33140
722	2014-05-06	1393/02/16	33150	32930	33300	33040
723	2014-05-07	1393/02/17	33030	32840	33050	32910
724	2014-05-08	1393/02/18	32800	32790	32930	32900
725	2014-05-09	1393/02/19	32910	32860	32910	32870
726	2014-05-10	1393/02/20	32880	32580	32950	32580
727	2014-05-11	1393/02/21	32570	32320	32680	32360
728	2014-05-12	1393/02/22	32400	32270	32610	32490
729	2014-05-13	1393/02/23	32470	32450	32500	32480
730	2014-05-14	1393/02/24	32490	32360	32560	32370
731	2014-05-15	1393/02/25	32390	32350	32450	32450
732	2014-05-16	1393/02/26	32470	32470	33020	32930
733	2014-05-17	1393/02/27	32940	32920	33200	32990
734	2014-05-18	1393/02/28	33000	32680	33020	32760
735	2014-05-19	1393/02/29	32740	32720	32850	32820
736	2014-05-20	1393/02/30	32810	32730	32950	32940
737	2014-05-21	1393/02/31	32920	32860	33080	32900
738	2014-05-22	1393/03/01	32880	32840	32920	32870
739	2014-05-23	1393/03/02	32880	32830	32920	32830
740	2014-05-24	1393/03/03	32820	32700	32840	32740
741	2014-05-25	1393/03/04	32760	32700	32860	32820
742	2014-05-26	1393/03/05	32850	32800	32890	32830
743	2014-05-27	1393/03/06	32820	32750	32830	32770
744	2014-05-28	1393/03/07	32780	32640	32780	32670
745	2014-05-29	1393/03/08	32660	32620	32780	32780
746	2014-05-30	1393/03/09	32790	32740	32800	32770
747	2014-05-31	1393/03/10	32770	32720	32790	32760
748	2014-06-01	1393/03/11	32770	32760	32830	32810
749	2014-06-02	1393/03/12	32800	32790	32850	32820
750	2014-06-03	1393/03/13	32810	32790	32840	32800
751	2014-06-04	1393/03/14	32820	32810	32830	32830
752	2014-06-06	1393/03/16	32840	32830	32850	32830
753	2014-06-07	1393/03/17	32840	32610	32850	32620
754	2014-06-08	1393/03/18	32600	32350	32600	32450
755	2014-06-09	1393/03/19	32430	32290	32460	32320
756	2014-06-10	1393/03/20	32290	32060	32400	32400
757	2014-06-11	1393/03/21	32410	32340	32500	32400
758	2014-06-12	1393/03/22	32420	32410	32460	32450
759	2014-06-13	1393/03/23	32440	32410	32440	32430
760	2014-06-14	1393/03/24	32420	32180	32420	32190
761	2014-06-15	1393/03/25	32160	32120	32230	32120
762	2014-06-16	1393/03/26	32050	31790	32120	31790
763	2014-06-17	1393/03/27	31780	31770	32110	32040
764	2014-06-18	1393/03/28	32000	31900	32170	31930
765	2014-06-19	1393/03/29	31980	31800	32190	32110
766	2014-06-20	1393/03/30	32100	32010	32290	32290
767	2014-06-21	1393/03/31	32330	32040	32340	32070
768	2014-06-22	1393/04/01	32050	31790	32050	31920
769	2014-06-23	1393/04/02	31880	31690	31920	31720
770	2014-06-24	1393/04/03	31740	31600	31770	31670
771	2014-06-25	1393/04/04	31650	31600	31730	31670
772	2014-06-26	1393/04/05	31650	31620	31720	31650
773	2014-06-27	1393/04/06	31670	31670	31700	31690
774	2014-06-28	1393/04/07	31680	31390	31680	31390
775	2014-06-29	1393/04/08	31380	31080	31380	31180
776	2014-06-30	1393/04/09	31160	30900	31160	31140
777	2014-07-01	1393/04/10	31160	30920	31230	31180
778	2014-07-02	1393/04/11	31190	31110	31500	31330
779	2014-07-03	1393/04/12	31360	31260	31480	31270
780	2014-07-04	1393/04/13	31240	31200	31340	31260
781	2014-07-05	1393/04/14	31250	30940	31290	30960
782	2014-07-06	1393/04/15	30920	30770	31010	30950
783	2014-07-07	1393/04/16	30990	30980	31310	31260
784	2014-07-08	1393/04/17	31300	31140	31500	31180
785	2014-07-09	1393/04/18	31190	30990	31270	31050
786	2014-07-10	1393/04/19	31100	31000	31140	31020
787	2014-07-11	1393/04/20	31000	31000	31110	31060
788	2014-07-12	1393/04/21	31010	30970	31240	31220
789	2014-07-13	1393/04/22	31200	31170	31420	31360
790	2014-07-14	1393/04/23	31350	31220	31350	31230
791	2014-07-15	1393/04/24	31200	31110	31230	31170
792	2014-07-16	1393/04/25	31180	31170	31470	31360
793	2014-07-17	1393/04/26	31390	31330	31430	31430
794	2014-07-18	1393/04/27	31440	31430	31640	31560
795	2014-07-19	1393/04/28	31580	31300	31580	31340
796	2014-07-20	1393/04/29	31300	31210	31370	31310
797	2014-07-21	1393/04/30	31280	31270	31370	31330
798	2014-07-22	1393/04/31	31320	31270	31350	31330
799	2014-07-23	1393/05/01	31280	31240	31360	31330
800	2014-07-24	1393/05/02	31340	31320	31410	31390
801	2014-07-25	1393/05/03	31370	31360	31390	31380
802	2014-07-26	1393/05/04	31390	31350	31410	31390
803	2014-07-27	1393/05/05	31380	31320	31410	31370
804	2014-07-28	1393/05/06	31350	31250	31370	31290
805	2014-07-29	1393/05/07	31310	31260	31310	31260
806	2014-07-30	1393/05/08	31250	31230	31250	31240
807	2014-07-31	1393/05/09	31250	31200	31250	31230
808	2014-08-02	1393/05/11	31200	31200	31300	31290
809	2014-08-03	1393/05/12	31330	31290	31400	31400
810	2014-08-04	1393/05/13	31390	31380	31490	31420
811	2014-08-05	1393/05/14	31410	31370	31450	31400
812	2014-08-06	1393/05/15	31380	31340	31410	31400
813	2014-08-07	1393/05/16	31350	31320	31370	31320
814	2014-08-08	1393/05/17	31310	31310	31350	31320
815	2014-08-09	1393/05/18	31310	31260	31340	31300
816	2014-08-10	1393/05/19	31290	31200	31300	31220
817	2014-08-11	1393/05/20	31190	31170	31290	31250
818	2014-08-12	1393/05/21	31260	31190	31280	31190
819	2014-08-13	1393/05/22	31210	31200	31270	31270
820	2014-08-14	1393/05/23	31230	31170	31230	31180
821	2014-08-15	1393/05/24	31170	31170	31190	31190
822	2014-08-16	1393/05/25	31180	31090	31200	31090
823	2014-08-17	1393/05/26	31080	31000	31090	31020
824	2014-08-18	1393/05/27	31010	30960	31070	31070
825	2014-08-19	1393/05/28	31060	31030	31150	31050
826	2014-08-20	1393/05/29	31040	30910	31090	30930
827	2014-08-21	1393/05/30	30940	30900	30960	30920
828	2014-08-22	1393/05/31	30910	30890	30920	30910
829	2014-08-23	1393/06/01	30920	30910	31230	31210
830	2014-08-24	1393/06/02	31190	31130	31330	31160
831	2014-08-25	1393/06/03	31150	31120	31350	31330
832	2014-08-26	1393/06/04	31310	31210	31330	31270
833	2014-08-27	1393/06/05	31280	31220	31300	31300
834	2014-08-28	1393/06/06	31310	31250	31330	31300
835	2014-08-29	1393/06/07	31310	31300	31420	31420
836	2014-08-30	1393/06/08	31410	31410	31680	31590
837	2014-08-31	1393/06/09	31580	31480	31590	31500
838	2014-09-01	1393/06/10	31470	31390	31500	31480
839	2014-09-02	1393/06/11	31470	31470	31750	31730
840	2014-09-03	1393/06/12	31750	31670	31860	31720
841	2014-09-04	1393/06/13	31690	31650	31850	31810
842	2014-09-05	1393/06/14	31830	31720	31850	31740
843	2014-09-06	1393/06/15	31720	31540	31760	31570
844	2014-09-07	1393/06/16	31550	31510	31690	31680
845	2014-09-08	1393/06/17	31690	31670	31980	31980
846	2014-09-09	1393/06/18	32020	31740	32030	31750
847	2014-09-10	1393/06/19	31760	31680	31860	31790
848	2014-09-11	1393/06/20	31800	31780	31860	31840
849	2014-09-12	1393/06/21	31830	31830	31870	31860
850	2014-09-13	1393/06/22	31870	31740	31940	31760
851	2014-09-14	1393/06/23	31750	31730	31930	31910
852	2014-09-15	1393/06/24	31920	31850	32010	31980
853	2014-09-16	1393/06/25	32000	31870	32090	31920
854	2014-09-17	1393/06/26	31930	31910	32180	32140
855	2014-09-18	1393/06/27	32130	31960	32160	32010
856	2014-09-19	1393/06/28	32000	31970	32010	31990
857	2014-09-20	1393/06/29	31980	31780	32000	31780
858	2014-09-21	1393/06/30	31790	31670	31830	31670
859	2014-09-22	1393/06/31	31680	31650	31740	31710
860	2014-09-23	1393/07/01	31770	31760	31930	31880
861	2014-09-24	1393/07/02	31910	31900	32060	31940
862	2014-09-25	1393/07/03	31910	31910	32020	32000
863	2014-09-26	1393/07/04	32010	31940	32010	32000
864	2014-09-27	1393/07/05	32010	32010	32480	32480
865	2014-09-28	1393/07/06	32550	32460	32680	32640
866	2014-09-29	1393/07/07	32610	32350	32610	32350
867	2014-09-30	1393/07/08	32320	32230	32460	32410
868	2014-10-01	1393/07/09	32470	32420	32570	32430
869	2014-10-02	1393/07/10	32460	32310	32460	32400
870	2014-10-03	1393/07/11	32390	32380	32440	32430
871	2014-10-04	1393/07/12	32400	32350	32440	32410
872	2014-10-05	1393/07/13	32400	32290	32400	32310
873	2014-10-06	1393/07/14	32360	32250	32360	32310
874	2014-10-07	1393/07/15	32300	32300	32450	32390
875	2014-10-08	1393/07/16	32420	32350	32420	32370
876	2014-10-09	1393/07/17	32410	32410	32510	32480
877	2014-10-10	1393/07/18	32500	32470	32510	32500
878	2014-10-11	1393/07/19	32560	32410	32610	32430
879	2014-10-12	1393/07/20	32450	32390	32510	32500
880	2014-10-13	1393/07/21	32510	32480	32530	32520
881	2014-10-14	1393/07/22	32510	32400	32550	32530
882	2014-10-15	1393/07/23	32550	32440	32570	32440
883	2014-10-16	1393/07/24	32450	32440	32560	32500
884	2014-10-17	1393/07/25	32470	32460	32510	32460
885	2014-10-18	1393/07/26	32480	32350	32500	32380
886	2014-10-19	1393/07/27	32370	32310	32390	32340
887	2014-10-20	1393/07/28	32360	32180	32360	32190
888	2014-10-21	1393/07/29	32240	32200	32300	32280
889	2014-10-22	1393/07/30	32290	32220	32320	32220
890	2014-10-23	1393/08/01	32250	32220	32280	32280
891	2014-10-24	1393/08/02	32290	32260	32310	32270
892	2014-10-25	1393/08/03	32260	32090	32270	32100
893	2014-10-26	1393/08/04	32110	32080	32190	32170
894	2014-10-27	1393/08/05	32220	32210	32370	32360
895	2014-10-28	1393/08/06	32370	32280	32450	32450
896	2014-10-29	1393/08/07	32420	32340	32430	32390
897	2014-10-30	1393/08/08	32380	32360	32450	32450
898	2014-10-31	1393/08/09	32480	32480	32530	32520
899	2014-11-01	1393/08/10	32490	32460	32550	32460
900	2014-11-02	1393/08/11	32480	32410	32540	32530
901	2014-11-05	1393/08/14	32550	32500	32580	32550
902	2014-11-06	1393/08/15	32560	32500	32580	32500
903	2014-11-07	1393/08/16	32490	32460	32510	32510
904	2014-11-08	1393/08/17	32460	32450	32650	32570
905	2014-11-09	1393/08/18	32580	32450	32580	32480
906	2014-11-10	1393/08/19	32470	32400	32540	32540
907	2014-11-11	1393/08/20	32500	32470	32590	32580
908	2014-11-12	1393/08/21	32560	32500	32600	32580
909	2014-11-13	1393/08/22	32570	32550	32600	32560
910	2014-11-14	1393/08/23	32580	32550	32580	32550
911	2014-11-15	1393/08/24	32540	32400	32550	32440
912	2014-11-16	1393/08/25	32460	32400	32470	32470
913	2014-11-17	1393/08/26	32450	32440	32470	32460
914	2014-11-18	1393/08/27	32440	32440	32580	32560
915	2014-11-19	1393/08/28	32560	32460	32560	32500
916	2014-11-20	1393/08/29	32510	32480	32530	32530
917	2014-11-21	1393/08/30	32540	32480	32540	32490
918	2014-11-22	1393/09/01	32480	32370	32490	32370
919	2014-11-23	1393/09/02	32360	32320	32460	32400
920	2014-11-24	1393/09/03	32420	32410	32650	32560
921	2014-11-25	1393/09/04	32570	32520	32620	32620
922	2014-11-26	1393/09/05	32630	32630	32950	32900
923	2014-11-27	1393/09/06	32910	32910	33210	33190
924	2014-11-28	1393/09/07	33210	33200	33260	33250
925	2014-11-29	1393/09/08	33260	33260	34310	34210
926	2014-11-30	1393/09/09	34180	34000	35300	34610
927	2014-12-01	1393/09/10	34600	33580	34600	33670
928	2014-12-02	1393/09/11	33680	33370	33840	33580
929	2014-12-03	1393/09/12	33560	33550	33770	33670
930	2014-12-04	1393/09/13	33660	33590	33720	33700
931	2014-12-05	1393/09/14	33690	33680	33700	33680
932	2014-12-06	1393/09/15	33630	33370	33690	33430
933	2014-12-07	1393/09/16	33500	33470	34170	34160
934	2014-12-08	1393/09/17	34320	34090	34640	34250
935	2014-12-09	1393/09/18	34210	33990	34280	34010
936	2014-12-10	1393/09/19	33990	33920	34210	34190
937	2014-12-11	1393/09/20	34180	34140	34310	34220
938	2014-12-12	1393/09/21	34230	34220	34260	34260
939	2014-12-13	1393/09/22	34270	34240	34280	34240
940	2014-12-14	1393/09/23	34230	34210	34930	34900
941	2014-12-15	1393/09/24	34920	34000	35010	34100
942	2014-12-16	1393/09/25	34110	33800	34830	34800
943	2014-12-17	1393/09/26	34750	34750	35100	34930
944	2014-12-18	1393/09/27	34910	34910	35140	35000
945	2014-12-19	1393/09/28	35010	34940	35050	34940
946	2014-12-20	1393/09/29	34960	34860	35230	35100
947	2014-12-21	1393/09/30	35130	35060	35130	35070
948	2014-12-22	1393/10/01	35110	35110	35600	35530
949	2014-12-23	1393/10/02	35580	35550	35610	35560
950	2014-12-24	1393/10/03	35630	35300	35870	35730
951	2014-12-25	1393/10/04	35680	35500	35720	35590
952	2014-12-26	1393/10/05	35580	35390	35580	35390
953	2014-12-27	1393/10/06	35380	35380	35650	35580
954	2014-12-28	1393/10/07	35560	35480	35740	35530
955	2014-12-29	1393/10/08	35590	35440	35640	35490
956	2014-12-30	1393/10/09	35500	35120	35560	35210
957	2014-12-31	1393/10/10	35200	34920	35200	35010
958	2015-01-01	1393/10/11	35000	34950	35030	35010
959	2015-01-02	1393/10/12	35000	34950	35000	34960
960	2015-01-03	1393/10/13	34930	34770	35100	35090
961	2015-01-04	1393/10/14	35080	35080	35440	35210
962	2015-01-05	1393/10/15	35220	35060	35330	35120
963	2015-01-06	1393/10/16	35140	35130	35260	35240
964	2015-01-07	1393/10/17	35260	35110	35260	35130
965	2015-01-08	1393/10/18	35140	35000	35140	35000
966	2015-01-09	1393/10/19	35020	34960	35020	34970
967	2015-01-10	1393/10/20	34980	34880	35090	34940
968	2015-01-11	1393/10/21	34930	34830	34960	34860
969	2015-01-12	1393/10/22	34850	34660	34860	34700
970	2015-01-13	1393/10/23	34690	34460	34690	34500
971	2015-01-14	1393/10/24	34490	34380	34570	34520
972	2015-01-15	1393/10/25	34530	34500	34580	34500
973	2015-01-16	1393/10/26	34490	34430	34490	34450
974	2015-01-17	1393/10/27	34440	34380	34500	34460
975	2015-01-18	1393/10/28	34490	34490	34700	34670
976	2015-01-19	1393/10/29	34720	34720	35210	35140
977	2015-01-20	1393/10/30	35110	34680	35110	34740
978	2015-01-21	1393/11/01	34620	34420	34680	34610
979	2015-01-22	1393/11/02	34660	34540	34660	34570
980	2015-01-24	1393/11/04	34600	34430	34600	34430
981	2015-01-25	1393/11/05	34480	34480	34700	34650
982	2015-01-26	1393/11/06	34640	34610	34900	34690
983	2015-01-27	1393/11/07	34700	34600	34730	34600
984	2015-01-28	1393/11/08	34590	34560	34670	34560
985	2015-01-29	1393/11/09	34570	34530	34640	34560
986	2015-01-31	1393/11/11	34620	34510	34620	34570
987	2015-02-01	1393/11/12	34590	34520	34620	34550
988	2015-02-02	1393/11/13	34570	34540	34580	34560
989	2015-02-03	1393/11/14	34570	34540	34570	34560
990	2015-02-04	1393/11/15	34550	34400	34560	34430
991	2015-02-05	1393/11/16	34410	34270	34410	34320
992	2015-02-07	1393/11/18	34330	34160	34330	34190
993	2015-02-08	1393/11/19	34160	33880	34160	34090
994	2015-02-09	1393/11/20	34080	34080	34370	34310
995	2015-02-10	1393/11/21	34280	34210	34320	34300
996	2015-02-12	1393/11/23	34320	34250	34320	34290
997	2015-02-14	1393/11/25	34320	34260	34350	34320
998	2015-02-15	1393/11/26	34310	34260	34320	34300
999	2015-02-16	1393/11/27	34310	34190	34310	34220

gccmbf2013-exchange-rate-dolla-rial-november-2011-june-2020-fa.csv

دوره زمانی: ۱۳۹۰ - ۱۳۹۹
منبع: شبکه اطلاع رسانی طلا، سکه و ارز

حجم فایل: ۱۱۸.۵ کیلوبایتنوع فایل: CSV

دریافت فایل

	تاریخ میلادی	تاریخ شمسی	نخستین قیمت ثبت شده در آن روز	پایین‌ترین قیمت ثبت شده در طول روز	بالاترین قیمت ثبت شده در طول روز	آخرین قیمت ثبت شده در آن روز
0	2011-11-27	1390/09/06	13700	13700	13700	13700
1	2011-11-28	1390/09/07	13440	13440	13440	13440
2	2011-11-29	1390/09/08	13350	13350	13350	13350
3	2011-11-30	1390/09/09	13400	13400	13400	13400
4	2011-12-01	1390/09/10	13500	13500	13500	13500
5	2011-12-03	1390/09/12	13650	13650	13650	13650
6	2011-12-04	1390/09/13	13610	13610	13610	13610
7	2011-12-07	1390/09/16	13650	13650	13650	13650
8	2011-12-08	1390/09/17	13550	13550	13550	13550
9	2011-12-10	1390/09/19	13450	13450	13450	13450
10	2011-12-11	1390/09/20	13450	13450	13450	13450
11	2011-12-12	1390/09/21	13530	13530	13530	13530
12	2011-12-13	1390/09/22	13630	13630	13630	13630
13	2011-12-14	1390/09/23	13770	13770	13770	13770
14	2011-12-15	1390/09/24	13710	13710	13710	13710
15	2011-12-17	1390/09/26	13840	13840	13840	13840
16	2011-12-18	1390/09/27	14080	14080	14080	14080
17	2011-12-19	1390/09/28	14500	14500	14500	14500
18	2011-12-20	1390/09/29	15300	15300	15300	15300
19	2011-12-21	1390/09/30	15150	15150	15150	15150
20	2011-12-22	1390/10/01	14230	14230	14230	14230
21	2011-12-24	1390/10/03	14350	14350	14350	14350
22	2011-12-25	1390/10/04	14800	14800	14800	14800
23	2011-12-26	1390/10/05	15250	15250	15250	15250
24	2011-12-27	1390/10/06	15150	15150	15150	15150
25	2011-12-28	1390/10/07	15200	15200	15200	15200
26	2011-12-29	1390/10/08	15220	15220	15220	15220
27	2011-12-31	1390/10/10	15550	15550	15550	15550
28	2012-01-01	1390/10/11	15900	15900	15900	15900
29	2012-01-02	1390/10/12	17400	17400	17400	17400
30	2012-01-03	1390/10/13	16200	16200	16200	16200
31	2012-01-04	1390/10/14	15800	15800	15800	15800
32	2012-01-05	1390/10/15	15980	15980	15980	15980
33	2012-01-07	1390/10/17	15970	15970	15970	15970
34	2012-01-08	1390/10/18	16550	16550	16550	16550
35	2012-01-09	1390/10/19	16900	16900	16900	16900
36	2012-01-10	1390/10/20	16900	16900	16900	16900
37	2012-01-11	1390/10/21	16920	16920	16920	16920
38	2012-01-12	1390/10/22	16950	16950	16950	16950
39	2012-01-16	1390/10/26	16900	16900	16900	16900
40	2012-01-17	1390/10/27	17400	17400	17400	17400
41	2012-01-18	1390/10/28	18200	18200	18200	18200
42	2012-01-19	1390/10/29	18200	18200	18200	18200
43	2012-01-21	1390/11/01	19000	19000	19000	19000
44	2012-01-23	1390/11/03	21000	21000	21000	21000
45	2012-01-25	1390/11/05	19000	19000	19000	19000
46	2012-01-26	1390/11/06	17000	17000	17000	17000
47	2012-01-28	1390/11/08	17700	17700	17700	17700
48	2012-01-29	1390/11/09	18300	18300	18300	18300
49	2012-01-30	1390/11/10	18300	18300	18300	18300
50	2012-02-01	1390/11/12	18300	18300	18300	18300
51	2012-02-04	1390/11/15	17750	17750	17750	17750
52	2012-02-05	1390/11/16	18500	18500	18500	18500
53	2012-02-06	1390/11/17	18800	18800	18800	18800
54	2012-02-07	1390/11/18	18900	18900	18900	18900
55	2012-02-08	1390/11/19	19200	19200	19200	19200
56	2012-02-12	1390/11/23	19400	19400	19400	19400
57	2012-02-13	1390/11/24	19000	19000	19000	19000
58	2012-02-14	1390/11/25	19350	19350	19350	19350
59	2012-02-15	1390/11/26	19500	19500	19500	19500
60	2012-02-16	1390/11/27	19600	19600	19600	19600
61	2012-02-18	1390/11/29	19400	19400	19400	19400
62	2012-02-19	1390/11/30	19200	19200	19200	19200
63	2012-02-20	1390/12/01	19400	19400	19400	19400
64	2012-02-21	1390/12/02	19450	19450	19450	19450
65	2012-02-22	1390/12/03	19350	19350	19350	19350
66	2012-02-23	1390/12/04	19350	19350	19350	19350
67	2012-02-26	1390/12/07	19300	19300	19300	19300
68	2012-02-27	1390/12/08	18700	18700	18700	18700
69	2012-02-28	1390/12/09	18500	18500	18500	18500
70	2012-02-29	1390/12/10	19200	19200	19200	19200
71	2012-03-01	1390/12/11	19250	19250	19250	19250
72	2012-03-03	1390/12/13	19250	19250	19250	19250
73	2012-03-04	1390/12/14	19000	19000	19000	19000
74	2012-03-05	1390/12/15	19100	19100	19100	19100
75	2012-03-06	1390/12/16	18950	18950	18950	18950
76	2012-03-07	1390/12/17	18850	18850	18850	18850
77	2012-03-08	1390/12/18	19000	19000	19000	19000
78	2012-03-10	1390/12/20	18800	18800	18800	18800
79	2012-03-11	1390/12/21	18700	18700	18700	18700
80	2012-03-12	1390/12/22	18850	18850	18850	18850
81	2012-03-13	1390/12/23	18800	18800	18800	18800
82	2012-03-14	1390/12/24	18600	18600	18600	18600
83	2012-03-15	1390/12/25	18500	18500	18500	18500
84	2012-03-17	1390/12/27	19250	19250	19250	19250
85	2012-03-18	1390/12/28	19150	19150	19150	19150
86	2012-03-25	1391/01/06	18900	18900	18900	18900
87	2012-03-26	1391/01/07	19000	19000	19000	19000
88	2012-03-28	1391/01/09	19200	19200	19200	19200
89	2012-03-29	1391/01/10	19200	19200	19200	19200
90	2012-04-02	1391/01/14	19120	19120	19120	19120
91	2012-04-03	1391/01/15	19000	19000	19000	19000
92	2012-04-04	1391/01/16	18950	18950	18950	18950
93	2012-04-05	1391/01/17	19000	19000	19000	19000
94	2012-04-07	1391/01/19	19100	19100	19100	19100
95	2012-04-08	1391/01/20	19010	19010	19010	19010
96	2012-04-09	1391/01/21	19000	19000	19000	19000
97	2012-04-10	1391/01/22	18650	18650	18650	18650
98	2012-04-11	1391/01/23	18800	18800	18800	18800
99	2012-04-12	1391/01/24	18840	18840	18840	18840
100	2012-04-14	1391/01/26	18800	18800	18800	18800
101	2012-04-15	1391/01/27	17300	17300	17300	17300
102	2012-04-16	1391/01/28	17800	17800	17800	17800
103	2012-04-17	1391/01/29	18000	18000	18000	18000
104	2012-04-18	1391/01/30	18240	18240	18240	18240
105	2012-04-19	1391/01/31	18180	18180	18180	18180
106	2012-04-21	1391/02/02	18030	18030	18030	18030
107	2012-04-22	1391/02/03	17950	17950	17950	17950
108	2012-04-23	1391/02/04	17790	17790	17790	17790
109	2012-04-24	1391/02/05	17580	17580	17580	17580
110	2012-04-26	1391/02/07	17480	17480	17480	17480
111	2012-04-28	1391/02/09	16650	16650	16650	16650
112	2012-04-29	1391/02/10	17340	17340	17340	17340
113	2012-04-30	1391/02/11	17250	17250	17250	17250
114	2012-05-01	1391/02/12	17100	17100	17100	17100
115	2012-05-02	1391/02/13	17090	17090	17090	17090
116	2012-05-03	1391/02/14	17050	17050	17050	17050
117	2012-05-05	1391/02/16	16780	16780	16780	16780
118	2012-05-06	1391/02/17	16720	16720	16720	16720
119	2012-05-07	1391/02/18	16640	16640	16640	16640
120	2012-05-08	1391/02/19	16550	16550	16550	16550
121	2012-05-09	1391/02/20	16500	16500	16500	16500
122	2012-05-10	1391/02/21	16190	16190	16190	16190
123	2012-05-12	1391/02/23	15890	15890	15890	15890
124	2012-05-13	1391/02/24	15750	15750	15750	15750
125	2012-05-14	1391/02/25	16250	16250	16250	16250
126	2012-05-15	1391/02/26	16690	16690	16690	16690
127	2012-05-16	1391/02/27	16380	16380	16380	16380
128	2012-05-17	1391/02/28	16650	16650	16650	16650
129	2012-05-19	1391/02/30	16850	16850	16850	16850
130	2012-05-20	1391/02/31	16760	16760	16760	16760
131	2012-05-21	1391/03/01	16850	16850	16850	16850
132	2012-05-22	1391/03/02	16690	16690	16690	16690
133	2012-05-23	1391/03/03	16710	16710	16710	16710
134	2012-05-24	1391/03/04	17600	17600	17600	17600
135	2012-05-26	1391/03/06	17670	17670	17670	17670
136	2012-05-27	1391/03/07	17200	17200	17200	17200
137	2012-05-28	1391/03/08	17300	17300	17300	17300
138	2012-05-29	1391/03/09	17600	17600	17600	17600
139	2012-05-30	1391/03/10	17680	17680	17680	17680
140	2012-05-31	1391/03/11	17700	17700	17700	17700
141	2012-06-02	1391/03/13	17770	17770	17770	17770
142	2012-06-05	1391/03/16	17680	17680	17680	17680
143	2012-06-06	1391/03/17	17700	17700	17700	17700
144	2012-06-07	1391/03/18	17850	17850	17850	17850
145	2012-06-09	1391/03/20	18250	18250	18250	18250
146	2012-06-10	1391/03/21	18210	18210	18210	18210
147	2012-06-11	1391/03/22	18150	18150	18150	18150
148	2012-06-12	1391/03/23	17900	17900	17900	17900
149	2012-06-13	1391/03/24	17600	17600	17600	17600
150	2012-06-14	1391/03/25	17800	17800	17800	17800
151	2012-06-16	1391/03/27	17850	17850	17850	17850
152	2012-06-17	1391/03/28	18000	18000	18000	18000
153	2012-06-19	1391/03/30	18100	18100	18100	18100
154	2012-06-20	1391/03/31	18280	18280	18280	18280
155	2012-06-21	1391/04/01	18300	18300	18300	18300
156	2012-06-23	1391/04/03	18800	18800	18800	18800
157	2012-06-24	1391/04/04	19050	19050	19050	19050
158	2012-06-25	1391/04/05	18950	18950	18950	18950
159	2012-06-26	1391/04/06	19200	19200	19200	19200
160	2012-06-27	1391/04/07	19400	19400	19400	19400
161	2012-06-28	1391/04/08	20150	20150	20150	20150
162	2012-06-29	1391/04/09	20150	20150	20150	20150
163	2012-06-30	1391/04/10	19800	19520	20000	19940
164	2012-07-01	1391/04/11	19890	19520	19890	19530
165	2012-07-02	1391/04/12	19460	19280	19560	19430
166	2012-07-03	1391/04/13	19410	19400	19760	19760
167	2012-07-04	1391/04/14	19800	19610	19830	19680
168	2012-07-07	1391/04/17	19580	19410	19600	19460
169	2012-07-08	1391/04/18	19390	19040	19390	19100
170	2012-07-09	1391/04/19	19020	18810	19160	19130
171	2012-07-10	1391/04/20	19200	19200	19460	19360
172	2012-07-11	1391/04/21	19330	19100	19340	19140
173	2012-07-12	1391/04/22	19170	19150	19240	19220
174	2012-07-14	1391/04/24	19350	19150	19350	19150
175	2012-07-15	1391/04/25	19130	19010	19130	19020
176	2012-07-16	1391/04/26	18900	18900	19200	19200
177	2012-07-17	1391/04/27	19280	19090	19280	19090
178	2012-07-18	1391/04/28	19040	19030	19220	19150
179	2012-07-19	1391/04/29	19140	19080	19140	19100
180	2012-07-21	1391/04/31	19080	19030	19100	19090
181	2012-07-22	1391/05/01	19070	18980	19080	18990
182	2012-07-23	1391/05/02	18960	18960	19090	19080
183	2012-07-24	1391/05/03	19100	19100	19230	19210
184	2012-07-25	1391/05/04	19200	19200	19340	19290
185	2012-07-26	1391/05/05	19350	19350	19600	19570
186	2012-07-28	1391/05/07	19600	19600	19740	19700
187	2012-07-29	1391/05/08	19650	19420	19650	19470
188	2012-07-30	1391/05/09	19500	19500	19680	19680
189	2012-07-31	1391/05/10	19710	19630	19710	19710
190	2012-08-01	1391/05/11	19820	19800	20080	20070
191	2012-08-02	1391/05/12	20080	20080	20250	20190
192	2012-08-04	1391/05/14	20070	20020	20170	20080
193	2012-08-05	1391/05/15	20040	20040	20480	20440
194	2012-08-06	1391/05/16	20700	20700	21550	21460
195	2012-08-07	1391/05/17	21800	21570	22100	21980
196	2012-08-08	1391/05/18	21970	20850	21970	20850
197	2012-08-09	1391/05/19	20700	20570	20950	20950
198	2012-08-11	1391/05/21	20800	20800	21350	21300
199	2012-08-12	1391/05/22	21390	21370	21520	21480
200	2012-08-13	1391/05/23	21400	21290	21410	21300
201	2012-08-14	1391/05/24	21290	21210	21310	21210
202	2012-08-15	1391/05/25	21230	21070	21240	21070
203	2012-08-16	1391/05/26	21110	21060	21260	21260
204	2012-08-18	1391/05/28	21300	21200	21320	21200
205	2012-08-21	1391/05/31	21210	21180	21290	21290
206	2012-08-22	1391/06/01	21360	21290	21360	21360
207	2012-08-23	1391/06/02	21420	21420	21690	21630
208	2012-08-25	1391/06/04	21830	21820	22100	21940
209	2012-08-26	1391/06/05	22000	21650	22000	21730
210	2012-08-27	1391/06/06	21750	21720	21960	21960
211	2012-08-28	1391/06/07	21930	21930	21940	21940
212	2012-08-29	1391/06/08	21930	21930	21950	21940
213	2012-09-01	1391/06/11	21850	21770	21850	21800
214	2012-09-02	1391/06/12	21780	21590	21780	21590
215	2012-09-03	1391/06/13	21500	21330	21730	21730
216	2012-09-04	1391/06/14	21820	21750	21910	21820
217	2012-09-05	1391/06/15	21820	21810	22190	22180
218	2012-09-06	1391/06/16	22370	22210	22500	22210
219	2012-09-08	1391/06/18	22500	22500	23020	23020
220	2012-09-09	1391/06/19	23140	23140	24480	24480
221	2012-09-10	1391/06/20	24900	24900	26300	25600
222	2012-09-11	1391/06/21	25200	24250	25200	24750
223	2012-09-13	1391/06/23	23900	23820	24000	23910
224	2012-09-15	1391/06/25	23850	23850	24480	24480
225	2012-09-16	1391/06/26	24350	24320	24550	24470
226	2012-09-17	1391/06/27	24470	24470	25240	24930
227	2012-09-18	1391/06/28	24700	24300	24820	24360
228	2012-09-19	1391/06/29	24210	23990	24360	24280
229	2012-09-20	1391/06/30	24340	24340	24410	24380
230	2012-09-22	1391/07/01	24740	24370	24740	24690
231	2012-09-23	1391/07/02	24660	24510	24780	24760
232	2012-09-24	1391/07/03	24600	24600	25300	25200
233	2012-09-25	1391/07/04	25310	25310	26530	25480
234	2012-09-26	1391/07/05	26150	26120	26460	26300
235	2012-09-27	1391/07/06	26760	26760	26900	26900
236	2012-09-29	1391/07/08	27160	27160	28500	28440
237	2012-09-30	1391/07/09	29600	29410	29800	29800
238	2012-10-01	1391/07/10	29680	29680	34700	34700
239	2012-10-02	1391/07/11	33300	33300	36100	36100
240	2012-10-03	1391/07/12	35700	30000	36300	34000
241	2012-10-04	1391/07/13	31000	29600	32000	30000
242	2012-10-06	1391/07/15	29000	28500	31500	30300
243	2012-10-07	1391/07/16	29800	28500	31200	30000
244	2012-10-08	1391/07/17	30670	30670	33400	33400
245	2012-10-09	1391/07/18	34000	33000	34500	33000
246	2012-10-10	1391/07/19	32200	31250	33500	33000
247	2012-10-11	1391/07/20	33000	33000	33450	33250
248	2012-10-13	1391/07/22	33950	33950	33950	33950
249	2012-10-14	1391/07/23	33700	33500	34200	34000
250	2012-10-15	1391/07/24	34600	34600	35400	35200
251	2012-10-16	1391/07/25	36000	36000	36000	36000
252	2012-10-17	1391/07/26	33350	33350	33350	33350
253	2012-10-18	1391/07/27	33350	33350	36000	35300
254	2012-10-20	1391/07/29	36000	36000	36000	36000
255	2012-10-21	1391/07/30	35500	35000	35500	35400
256	2012-10-22	1391/08/01	36000	36000	36000	36000
257	2012-10-23	1391/08/02	33000	32700	33000	32700
258	2012-10-24	1391/08/03	34000	34000	34000	34000
259	2012-10-25	1391/08/04	34000	34000	34000	34000
260	2012-10-26	1391/08/05	34000	34000	34000	34000
261	2012-10-27	1391/08/06	33400	33400	33400	33400
262	2012-10-28	1391/08/07	32900	32900	32900	32900
263	2012-10-29	1391/08/08	33400	33400	33400	33400
264	2012-10-30	1391/08/09	33000	33000	33000	33000
265	2012-10-31	1391/08/10	32900	32900	32900	32900
266	2012-11-01	1391/08/11	32900	32900	32900	32900
267	2012-11-02	1391/08/12	32900	32900	32900	32900
268	2012-11-03	1391/08/13	32900	32900	32900	32900
269	2012-11-04	1391/08/14	31000	29500	31000	29500
270	2012-11-05	1391/08/15	29500	29500	29500	29500
271	2012-11-06	1391/08/16	32000	32000	32000	32000
272	2012-11-07	1391/08/17	31800	31800	31800	31800
273	2012-11-08	1391/08/18	31800	31800	31800	31800
274	2012-11-09	1391/08/19	31800	31800	31800	31800
275	2012-11-10	1391/08/20	31000	31000	31000	31000
276	2012-11-11	1391/08/21	30700	30700	30700	30700
277	2012-11-12	1391/08/22	30500	30500	30500	30500
278	2012-11-13	1391/08/23	30000	30000	30000	30000
279	2012-11-14	1391/08/24	29800	29800	29800	29800
280	2012-11-15	1391/08/25	29800	29800	29800	29800
281	2012-11-16	1391/08/26	29800	29800	29800	29800
282	2012-11-17	1391/08/27	29400	29400	29400	29400
283	2012-11-18	1391/08/28	28500	28500	28500	28500
284	2012-11-19	1391/08/29	28000	28000	28000	28000
285	2012-11-20	1391/08/30	26500	26500	26500	26500
286	2012-11-21	1391/09/01	28400	28400	28400	28400
287	2012-11-22	1391/09/02	28400	28400	29000	29000
288	2012-11-23	1391/09/03	29000	29000	29000	29000
289	2012-11-24	1391/09/04	29000	29000	29000	29000
290	2012-11-25	1391/09/05	29000	29000	29000	29000
291	2012-11-26	1391/09/06	28900	28900	28900	28900
292	2012-11-27	1391/09/07	28000	28000	28000	28000
293	2012-11-28	1391/09/08	29000	29000	29000	29000
294	2012-11-29	1391/09/09	28700	28700	28700	28700
295	2012-12-01	1391/09/11	29500	29500	29500	29500
296	2012-12-02	1391/09/12	29300	29300	29300	29300
297	2012-12-03	1391/09/13	29300	29300	29300	29300
298	2012-12-04	1391/09/14	29100	29100	29100	29100
299	2012-12-05	1391/09/15	29300	29300	29300	29300
300	2012-12-06	1391/09/16	29300	29300	29300	29300
301	2012-12-07	1391/09/17	29300	29300	29300	29300
302	2012-12-08	1391/09/18	30500	30500	30500	30500
303	2012-12-09	1391/09/19	29000	29000	29000	29000
304	2012-12-10	1391/09/20	29800	29800	29800	29800
305	2012-12-11	1391/09/21	30100	30100	30100	30100
306	2012-12-12	1391/09/22	29950	29950	29950	29950
307	2012-12-13	1391/09/23	30200	30200	30200	30200
308	2012-12-15	1391/09/25	29700	29700	29700	29700
309	2012-12-16	1391/09/26	30000	30000	30000	30000
310	2012-12-17	1391/09/27	30000	30000	30330	30330
311	2012-12-18	1391/09/28	30900	30900	31100	31100
312	2012-12-19	1391/09/29	31250	30850	31350	30850
313	2012-12-20	1391/09/30	31000	31000	31000	31000
314	2012-12-22	1391/10/02	31500	31300	31700	31700
315	2012-12-23	1391/10/03	31800	31800	32400	32400
316	2012-12-24	1391/10/04	33500	33320	33500	33320
317	2012-12-25	1391/10/05	34200	33320	34200	33320
318	2012-12-26	1391/10/06	32640	32480	33280	32750
319	2012-12-27	1391/10/07	32850	32600	32850	32600
320	2012-12-29	1391/10/09	32800	32100	32800	32100
321	2012-12-30	1391/10/10	31950	31600	32300	32300
322	2012-12-31	1391/10/11	32900	32400	32900	32400
323	2013-01-01	1391/10/12	32400	32400	32550	32400
324	2013-01-02	1391/10/13	32350	32350	32500	32450
325	2013-01-05	1391/10/16	32350	32350	32350	32350
326	2013-01-06	1391/10/17	32400	32330	32460	32460
327	2013-01-07	1391/10/18	32400	32300	32400	32350
328	2013-01-08	1391/10/19	32420	32400	32660	32660
329	2013-01-09	1391/10/20	32550	32550	33250	32850
330	2013-01-10	1391/10/21	32800	32800	32800	32800
331	2013-01-13	1391/10/24	32700	32700	33080	32880
332	2013-01-14	1391/10/25	32900	32850	32950	32900
333	2013-01-15	1391/10/26	32930	32900	33100	33050
334	2013-01-16	1391/10/27	33300	33010	33300	33050
335	2013-01-17	1391/10/28	33080	33050	33080	33050
336	2013-01-19	1391/10/30	33150	33150	33400	33400
337	2013-01-20	1391/11/01	33300	33300	34350	34100
338	2013-01-21	1391/11/02	34400	34400	35430	35150
339	2013-01-22	1391/11/03	35240	35240	36500	36190
340	2013-01-23	1391/11/04	36500	34960	36500	35600
341	2013-01-24	1391/11/05	35400	35200	35400	35250
342	2013-01-26	1391/11/07	35000	35000	35500	35500
343	2013-01-27	1391/11/08	35600	35600	36520	36520
344	2013-01-28	1391/11/09	36300	36000	36710	36500
345	2013-01-29	1391/11/10	36600	36600	36600	36600
346	2013-01-30	1391/11/11	36800	36800	38100	37950
347	2013-01-31	1391/11/12	37800	37800	38900	38900
348	2013-02-02	1391/11/14	39400	37800	39700	38200
349	2013-02-03	1391/11/15	38100	37800	38100	38100
350	2013-02-04	1391/11/16	37700	37700	38250	38250
351	2013-02-05	1391/11/17	38900	38500	38900	38500
352	2013-02-06	1391/11/18	37700	37150	37700	37150
353	2013-02-07	1391/11/19	37900	37900	38200	38200
354	2013-02-09	1391/11/21	38250	38250	38500	38500
355	2013-02-11	1391/11/23	38300	37700	38300	37700
356	2013-02-12	1391/11/24	37500	37200	37500	37200
357	2013-02-13	1391/11/25	36000	35900	36500	36500
358	2013-02-14	1391/11/26	36900	36900	37500	37500
359	2013-02-16	1391/11/28	37450	37140	37450	37300
360	2013-02-17	1391/11/29	37000	36800	37000	36800
361	2013-02-18	1391/11/30	36600	36600	37100	37100
362	2013-02-19	1391/12/01	37400	37250	37500	37250
363	2013-02-20	1391/12/02	36800	36800	37100	36900
364	2013-02-21	1391/12/03	36700	36700	36750	36750
365	2013-02-23	1391/12/05	37000	36800	37100	36800
366	2013-02-24	1391/12/06	36650	36550	36750	36750
367	2013-02-25	1391/12/07	36890	36890	37460	37460
368	2013-02-26	1391/12/08	37450	37450	37850	37650
369	2013-02-27	1391/12/09	37900	37050	37900	37050
370	2013-02-28	1391/12/10	37000	36750	37000	36750
371	2013-03-02	1391/12/12	36500	36450	36650	36450
372	2013-03-03	1391/12/13	36100	34900	36100	34900
373	2013-03-04	1391/12/14	33900	32850	33900	33050
374	2013-03-05	1391/12/15	33300	33300	34700	34400
375	2013-03-06	1391/12/16	34800	34800	35900	35900
376	2013-03-07	1391/12/17	36400	35700	36400	35700
377	2013-03-09	1391/12/19	35450	34800	35450	34800
378	2013-03-10	1391/12/20	34850	34450	34850	34750
379	2013-03-11	1391/12/21	35300	34900	35500	35100
380	2013-03-12	1391/12/22	35050	34700	35050	34750
381	2013-03-13	1391/12/23	34300	34100	34450	34400
382	2013-03-14	1391/12/24	34200	34000	34250	34000
383	2013-03-16	1391/12/26	33950	33300	33950	33320
384	2013-03-17	1391/12/27	33400	33400	34200	34100
385	2013-03-18	1391/12/28	34000	33950	34050	34050
386	2013-04-06	1392/01/17	34500	34500	35400	35100
387	2013-04-07	1392/01/18	36000	35950	36400	36350
388	2013-04-08	1392/01/19	36150	35400	36150	35400
389	2013-04-09	1392/01/20	35400	35400	35650	35400
390	2013-04-10	1392/01/21	35500	35150	35500	35150
391	2013-04-11	1392/01/22	35300	35050	35300	35050
392	2013-04-13	1392/01/24	35200	35050	35300	35150
393	2013-04-15	1392/01/26	35100	35050	35200	35050
394	2013-04-16	1392/01/27	35200	35000	35200	35050
395	2013-04-17	1392/01/28	35100	35100	35250	35250
396	2013-04-18	1392/01/29	35350	35300	35350	35300
397	2013-04-20	1392/01/31	35450	35100	35500	35200
398	2013-04-21	1392/02/01	35150	35150	35350	35350
399	2013-04-22	1392/02/02	35450	35400	35500	35500
400	2013-04-23	1392/02/03	35600	35450	35600	35600
401	2013-04-24	1392/02/04	35650	35650	36400	36400
402	2013-04-25	1392/02/05	36350	36150	36350	36150
403	2013-04-27	1392/02/07	36200	35850	36200	35850
404	2013-04-28	1392/02/08	35700	35600	35850	35850
405	2013-04-29	1392/02/09	35800	35800	36100	35900
406	2013-04-30	1392/02/10	35950	35800	35950	35800
407	2013-05-01	1392/02/11	35750	35700	35750	35700
408	2013-05-02	1392/02/12	35400	35400	35550	35550
409	2013-05-04	1392/02/14	35700	35500	35700	35600
410	2013-05-05	1392/02/15	35800	35750	36000	36000
411	2013-05-06	1392/02/16	35850	35700	35850	35700
412	2013-05-07	1392/02/17	35650	35550	35650	35600
413	2013-05-08	1392/02/18	35650	35450	35650	35450
414	2013-05-09	1392/02/19	35350	35300	35350	35350
415	2013-05-11	1392/02/21	35300	34650	35300	34650
416	2013-05-12	1392/02/22	34850	34700	34900	34900
417	2013-05-13	1392/02/23	34850	34850	35300	35300
418	2013-05-14	1392/02/24	35270	35250	35300	35250
419	2013-05-15	1392/02/25	35000	34750	35050	35050
420	2013-05-16	1392/02/26	35100	35100	35150	35150
421	2013-05-18	1392/02/28	35160	35000	35160	35050
422	2013-05-19	1392/02/29	34800	34750	34900	34750
423	2013-05-20	1392/02/30	34550	34500	34750	34700
424	2013-05-21	1392/02/31	35000	34900	35000	34900
425	2013-05-22	1392/03/01	35600	35450	35700	35650
426	2013-05-23	1392/03/02	35550	35400	35550	35450
427	2013-05-25	1392/03/04	35500	35500	35800	35700
428	2013-05-26	1392/03/05	35850	35850	36280	36150
429	2013-05-27	1392/03/06	36100	36100	36280	36280
430	2013-05-28	1392/03/07	36300	36300	36850	36850
431	2013-05-29	1392/03/08	36900	36480	36900	36580
432	2013-05-30	1392/03/09	36450	36150	36450	36200
433	2013-06-01	1392/03/11	36180	36180	36520	36450
434	2013-06-02	1392/03/12	36480	36280	36500	36280
435	2013-06-03	1392/03/13	36320	36280	36350	36350
436	2013-06-08	1392/03/18	36480	36480	36700	36700
437	2013-06-09	1392/03/19	36650	36300	36650	36300
438	2013-06-10	1392/03/20	36300	36200	36300	36200
439	2013-06-11	1392/03/21	35950	35850	36000	35850
440	2013-06-12	1392/03/22	35950	35950	36450	36450
441	2013-06-13	1392/03/23	36350	36300	36350	36300
442	2013-06-15	1392/03/25	36000	34500	36000	34800
443	2013-06-16	1392/03/26	34400	34400	35200	35100
444	2013-06-17	1392/03/27	35000	34500	35000	34550
445	2013-06-18	1392/03/28	35000	34500	35000	34500
446	2013-06-19	1392/03/29	34400	33900	34400	34000
447	2013-06-20	1392/03/30	33500	32850	33500	33000
448	2013-06-22	1392/04/01	32900	32000	32900	32000
449	2013-06-23	1392/04/02	30700	29800	31500	30900
450	2013-06-25	1392/04/04	31200	31200	33100	33100
451	2013-06-26	1392/04/05	32400	32400	33200	32950
452	2013-06-27	1392/04/06	33700	33600	34000	33600
453	2013-06-29	1392/04/08	33400	33150	33700	33200
454	2013-06-30	1392/04/09	33600	33400	33600	33500
455	2013-07-01	1392/04/10	34100	33750	34100	33900
456	2013-07-02	1392/04/11	34000	33700	34000	33700
457	2013-07-03	1392/04/12	33550	33400	33650	33600
458	2013-07-04	1392/04/13	33550	33550	33650	33650
459	2013-07-06	1392/04/15	33500	33200	33500	33200
460	2013-07-07	1392/04/16	33200	32950	33200	32950
461	2013-07-08	1392/04/17	33350	33300	33500	33350
462	2013-07-09	1392/04/18	33150	32950	33150	33100
463	2013-07-10	1392/04/19	33050	32900	33050	33000
464	2013-07-11	1392/04/20	33300	33100	33300	33150
465	2013-07-13	1392/04/22	33050	32850	33050	32850
466	2013-07-14	1392/04/23	32700	32350	32700	32700
467	2013-07-15	1392/04/24	32750	32550	32750	32600
468	2013-07-16	1392/04/25	32550	32550	32600	32600
469	2013-07-17	1392/04/26	32500	32100	32500	32150
470	2013-07-18	1392/04/27	32000	31650	32000	31650
471	2013-07-20	1392/04/29	31200	30850	31200	31000
472	2013-07-21	1392/04/30	30800	30700	31150	31150
473	2013-07-22	1392/04/31	31850	31450	31850	31600
474	2013-07-23	1392/05/01	31450	31150	31450	31200
475	2013-07-24	1392/05/02	31300	31200	31650	31650
476	2013-07-25	1392/05/03	31500	31500	31650	31600
477	2013-07-27	1392/05/05	31500	31500	31700	31700
478	2013-07-28	1392/05/06	31900	31700	31900	31800
479	2013-07-29	1392/05/07	31700	31600	31750	31700
480	2013-07-31	1392/05/09	31750	31650	31750	31700
481	2013-08-01	1392/05/10	31750	31750	31800	31800
482	2013-08-03	1392/05/12	32100	32050	32900	32850
483	2013-08-04	1392/05/13	32650	32400	32800	32400
484	2013-08-05	1392/05/14	32150	31900	32200	32000
485	2013-08-06	1392/05/15	31900	31750	31950	31900
486	2013-08-07	1392/05/16	32050	32050	32350	32250
487	2013-08-08	1392/05/17	32300	32100	32350	32150
488	2013-08-11	1392/05/20	32150	32150	32200	32200
489	2013-08-12	1392/05/21	32300	32200	32400	32250
490	2013-08-13	1392/05/22	32100	31900	32100	31950
491	2013-08-14	1392/05/23	31900	31800	31950	31950
492	2013-08-15	1392/05/24	32000	32000	32050	32000
493	2013-08-17	1392/05/26	31850	31600	31850	31700
494	2013-08-18	1392/05/27	31650	31550	31650	31580
495	2013-08-19	1392/05/28	31650	31450	31700	31450
496	2013-08-20	1392/05/29	31450	31000	31450	31000
497	2013-08-21	1392/05/30	30900	30800	31000	30950
498	2013-08-22	1392/05/31	31000	30950	31200	31200
499	2013-08-24	1392/06/02	31300	31150	31350	31250
500	2013-08-25	1392/06/03	31300	31150	31300	31200
501	2013-08-26	1392/06/04	31350	31150	31350	31250
502	2013-08-27	1392/06/05	31250	31250	31800	31750
503	2013-08-28	1392/06/06	31800	31800	33000	33000
504	2013-08-29	1392/06/07	32800	32200	32800	32400
505	2013-08-31	1392/06/09	32300	32200	32700	32700
506	2013-09-01	1392/06/10	32550	32350	32550	32400
507	2013-09-03	1392/06/12	32450	32400	32700	32700
508	2013-09-04	1392/06/13	32800	32800	33300	33050
509	2013-09-05	1392/06/14	33050	33050	33200	33200
510	2013-09-07	1392/06/16	33150	32800	33150	32800
511	2013-09-08	1392/06/17	32700	32700	32900	32900
512	2013-09-09	1392/06/18	32850	32800	32950	32850
513	2013-09-10	1392/06/19	32750	32000	32750	32000
514	2013-09-11	1392/06/20	31900	31750	32050	31800
515	2013-09-12	1392/06/21	31750	31650	31800	31800
516	2013-09-14	1392/06/23	31750	31700	31800	31700
517	2013-09-15	1392/06/24	31800	31700	31800	31700
518	2013-09-16	1392/06/25	31600	31200	31600	31300
519	2013-09-17	1392/06/26	30900	30600	31050	30600
520	2013-09-18	1392/06/27	30700	30700	30850	30800
521	2013-09-19	1392/06/28	30950	30800	31000	30800
522	2013-09-21	1392/06/30	30400	29000	30450	29000
523	2013-09-22	1392/06/31	29300	29000	29500	29300
524	2013-09-23	1392/07/01	29400	29250	29550	29350
525	2013-09-24	1392/07/02	29150	29150	29500	29350
526	2013-09-25	1392/07/03	29700	29700	31250	30700
527	2013-09-26	1392/07/04	30800	30500	30800	30500
528	2013-09-28	1392/07/06	30100	29750	30450	30400
529	2013-09-29	1392/07/07	30700	30550	31000	30650
530	2013-09-30	1392/07/08	30650	30250	30650	30350
531	2013-10-01	1392/07/09	30500	30400	30550	30550
532	2013-10-02	1392/07/10	30700	30500	30700	30550
533	2013-10-03	1392/07/11	30500	30350	30500	30350
534	2013-10-05	1392/07/13	30300	30300	30600	30550
535	2013-10-06	1392/07/14	30800	30550	30800	30550
536	2013-10-07	1392/07/15	30550	30350	30550	30450
537	2013-10-08	1392/07/16	30450	30400	30500	30500
538	2013-10-09	1392/07/17	30400	30350	30400	30350
539	2013-10-10	1392/07/18	30400	30400	30450	30400
540	2013-10-12	1392/07/20	30450	30350	30450	30350
541	2013-10-13	1392/07/21	30400	30150	30400	30150
542	2013-10-14	1392/07/22	30300	30150	30350	30350
543	2013-10-15	1392/07/23	30300	30250	30350	30350
544	2013-10-17	1392/07/25	30450	30450	30450	30450
545	2013-10-19	1392/07/27	30400	30200	30400	30200
546	2013-10-20	1392/07/28	30150	30100	30200	30150
547	2013-10-21	1392/07/29	30050	29950	30100	29950
548	2013-10-22	1392/07/30	30050	30000	30100	30100
549	2013-10-23	1392/08/01	30100	30050	30150	30100
550	2013-10-26	1392/08/04	30150	30100	30150	30150
551	2013-10-27	1392/08/05	30150	30050	30150	30100
552	2013-10-28	1392/08/06	30050	30050	30100	30100
553	2013-10-29	1392/08/07	30050	30050	30150	30150
554	2013-10-30	1392/08/08	30100	30050	30100	30050
555	2013-10-31	1392/08/09	30050	30050	30050	30050
556	2013-11-02	1392/08/11	30150	30070	30150	30120
557	2013-11-03	1392/08/12	30200	30200	30400	30400
558	2013-11-04	1392/08/13	30350	30300	30350	30300
559	2013-11-05	1392/08/14	30250	30100	30250	30100
560	2013-11-06	1392/08/15	30200	30150	30200	30180
561	2013-11-07	1392/08/16	30150	30150	30150	30150
562	2013-11-09	1392/08/18	30100	29950	30100	29950
563	2013-11-10	1392/08/19	30050	30050	30250	30250
564	2013-11-11	1392/08/20	30150	30120	30180	30150
565	2013-11-12	1392/08/21	30130	30130	30180	30180
566	2013-11-16	1392/08/25	30180	30130	30200	30130
567	2013-11-17	1392/08/26	30120	30050	30120	30100
568	2013-11-18	1392/08/27	30080	29980	30080	30030
569	2013-11-19	1392/08/28	29950	29950	30070	30070
570	2013-11-20	1392/08/29	30070	30050	30120	30050
571	2013-11-21	1392/08/30	30100	30050	30100	30100
572	2013-11-23	1392/09/02	30050	30000	30050	30050
573	2013-11-24	1392/09/03	29850	29250	29850	29400
574	2013-11-25	1392/09/04	29000	28900	29150	29150
575	2013-11-26	1392/09/05	29320	29200	29800	29750
576	2013-11-27	1392/09/06	29650	29600	29950	29900
577	2013-11-28	1392/09/07	29830	29600	29830	29620
578	2013-11-30	1392/09/09	29530	29520	29620	29600
579	2013-12-01	1392/09/10	29600	29530	29600	29530
580	2013-12-02	1392/09/11	29600	29530	29600	29530
581	2013-12-03	1392/09/12	29460	29400	29480	29450
582	2013-12-04	1392/09/13	29470	29470	29560	29550
583	2013-12-05	1392/09/14	29580	29520	29580	29520
584	2013-12-07	1392/09/16	29500	29470	29520	29480
585	2013-12-08	1392/09/17	29450	29400	29480	29460
586	2013-12-09	1392/09/18	29480	29420	29490	29420
587	2013-12-10	1392/09/19	29450	29440	29480	29480
588	2013-12-11	1392/09/20	29480	29380	29480	29390
589	2013-12-12	1392/09/21	29370	29350	29370	29350
590	2013-12-14	1392/09/23	29350	29350	29560	29560
591	2013-12-15	1392/09/24	29600	29520	29600	29520
592	2013-12-16	1392/09/25	29510	29470	29510	29470
593	2013-12-17	1392/09/26	29440	29420	29470	29440
594	2013-12-18	1392/09/27	29460	29430	29490	29490
595	2013-12-19	1392/09/28	29480	29440	29480	29450
596	2013-12-21	1392/09/30	29460	29410	29460	29450
597	2013-12-22	1392/10/01	29420	29420	29560	29560
598	2013-12-24	1392/10/03	29570	29570	29720	29710
599	2013-12-25	1392/10/04	29710	29630	29710	29670
600	2013-12-26	1392/10/05	29660	29660	30010	30010
601	2013-12-28	1392/10/07	29930	29850	29990	29950
602	2013-12-29	1392/10/08	29960	29960	30230	30150
603	2013-12-30	1392/10/09	30160	30060	30160	30060
604	2013-12-31	1392/10/10	30080	30070	30080	30070
605	2014-01-01	1392/10/11	30030	29990	30040	30000
606	2014-01-02	1392/10/12	29920	29920	29920	29920
607	2014-01-04	1392/10/14	29940	29740	29950	29760
608	2014-01-05	1392/10/15	29770	29660	29770	29740
609	2014-01-06	1392/10/16	29730	29730	29820	29800
610	2014-01-07	1392/10/17	29790	29790	29850	29850
611	2014-01-08	1392/10/18	29850	29820	29920	29900
612	2014-01-09	1392/10/19	29880	29800	29910	29800
613	2014-01-11	1392/10/21	29780	29760	29830	29800
614	2014-01-12	1392/10/22	29840	29780	29840	29790
615	2014-01-13	1392/10/23	29780	29500	29780	29560
616	2014-01-14	1392/10/24	29600	29600	29680	29630
617	2014-01-15	1392/10/25	29640	29560	29640	29570
618	2014-01-16	1392/10/26	29580	29570	29610	29570
619	2014-01-18	1392/10/28	29560	29380	29560	29390
620	2014-01-19	1392/10/29	29360	29360	29360	29360
621	2014-01-20	1392/10/30	29230	28880	29230	28880
622	2014-01-21	1392/11/01	28890	28890	29380	29340
623	2014-01-22	1392/11/02	29320	29280	29650	29510
624	2014-01-23	1392/11/03	29480	29360	29490	29400
625	2014-01-25	1392/11/05	29440	29440	29640	29520
626	2014-01-26	1392/11/06	29540	29410	29550	29450
627	2014-01-27	1392/11/07	29460	29410	29490	29490
628	2014-01-28	1392/11/08	29470	29440	29510	29480
629	2014-01-29	1392/11/09	29490	29420	29510	29420
630	2014-01-30	1392/11/10	29410	29320	29430	29350
631	2014-01-31	1392/11/11	29340	29330	29400	29380
632	2014-02-01	1392/11/12	29370	29350	29440	29420
633	2014-02-02	1392/11/13	29410	29400	29480	29460
634	2014-02-03	1392/11/14	29460	29460	29580	29540
635	2014-02-04	1392/11/15	29520	29460	29530	29470
636	2014-02-05	1392/11/16	29460	29460	29510	29510
637	2014-02-06	1392/11/17	29500	29490	29600	29590
638	2014-02-07	1392/11/18	29620	29580	29630	29600
639	2014-02-08	1392/11/19	29580	29520	29600	29540
640	2014-02-09	1392/11/20	29530	29430	29540	29460
641	2014-02-10	1392/11/21	29450	29420	29520	29510
642	2014-02-11	1392/11/22	29500	29500	29510	29500
643	2014-02-12	1392/11/23	29510	29490	29560	29540
644	2014-02-13	1392/11/24	29550	29480	29550	29520
645	2014-02-14	1392/11/25	29530	29530	29550	29530
646	2014-02-15	1392/11/26	29560	29520	29610	29580
647	2014-02-16	1392/11/27	29570	29480	29570	29480
648	2014-02-17	1392/11/28	29500	29440	29530	29520
649	2014-02-18	1392/11/29	29540	29500	29570	29520
650	2014-02-19	1392/11/30	29500	29480	29540	29520
651	2014-02-20	1392/12/01	29500	29500	29530	29530
652	2014-02-21	1392/12/02	29520	29500	29520	29500
653	2014-02-22	1392/12/03	29520	29510	29580	29560
654	2014-02-23	1392/12/04	29580	29560	29620	29600
655	2014-02-24	1392/12/05	29580	29580	29850	29840
656	2014-02-25	1392/12/06	29860	29860	30150	29900
657	2014-02-26	1392/12/07	29890	29840	29960	29880
658	2014-02-27	1392/12/08	29890	29860	30090	30090
659	2014-02-28	1392/12/09	30120	30060	30120	30100
660	2014-03-01	1392/12/10	30140	30100	30500	30450
661	2014-03-02	1392/12/11	30430	30310	30600	30590
662	2014-03-03	1392/12/12	30660	30630	31270	31070
663	2014-03-04	1392/12/13	31000	30500	31140	30640
664	2014-03-05	1392/12/14	30620	30500	30620	30520
665	2014-03-06	1392/12/15	30500	30430	30530	30490
666	2014-03-07	1392/12/16	30470	30460	30510	30460
667	2014-03-08	1392/12/17	30430	30060	30430	30060
668	2014-03-09	1392/12/18	29970	29970	30440	30440
669	2014-03-10	1392/12/19	30430	30360	30790	30710
670	2014-03-11	1392/12/20	30750	30450	30910	30550
671	2014-03-12	1392/12/21	30560	30330	30640	30370
672	2014-03-13	1392/12/22	30400	30290	30430	30360
673	2014-03-14	1392/12/23	30390	30390	30500	30440
674	2014-03-15	1392/12/24	30450	30020	30450	30080
675	2014-03-16	1392/12/25	30060	29800	30250	30200
676	2014-03-17	1392/12/26	30190	29960	30190	29960
677	2014-03-18	1392/12/27	30000	29950	30140	30000
678	2014-03-19	1392/12/28	30060	30030	30150	30140
679	2014-03-20	1392/12/29	30100	30100	30200	30170
680	2014-03-23	1393/01/03	30250	30250	30270	30270
681	2014-03-24	1393/01/04	30250	30180	30250	30180
682	2014-03-25	1393/01/05	30200	30200	30300	30300
683	2014-03-26	1393/01/06	30400	30350	30530	30500
684	2014-03-27	1393/01/07	30560	30560	30690	30580
685	2014-03-28	1393/01/08	30570	30570	30570	30570
686	2014-03-29	1393/01/09	30550	30460	30550	30470
687	2014-03-30	1393/01/10	30480	30410	30500	30490
688	2014-03-31	1393/01/11	30500	30500	30650	30640
689	2014-04-01	1393/01/12	30630	30600	30640	30630
690	2014-04-03	1393/01/14	30610	30610	30610	30610
691	2014-04-05	1393/01/16	30570	30450	30580	30480
692	2014-04-06	1393/01/17	30490	30260	30490	30430
693	2014-04-07	1393/01/18	30410	30370	30650	30580
694	2014-04-08	1393/01/19	30570	30540	30900	30900
695	2014-04-09	1393/01/20	30960	30790	31160	30800
696	2014-04-10	1393/01/21	30820	30720	30900	30810
697	2014-04-11	1393/01/22	30800	30790	30810	30790
698	2014-04-12	1393/01/23	30780	30750	31160	31140
699	2014-04-13	1393/01/24	31150	31030	31280	31210
700	2014-04-14	1393/01/25	31240	31180	31380	31300
701	2014-04-15	1393/01/26	31230	31230	31800	31800
702	2014-04-16	1393/01/27	31840	31560	32000	31560
703	2014-04-17	1393/01/28	31570	31540	31780	31710
704	2014-04-18	1393/01/29	31720	31670	31740	31730
705	2014-04-19	1393/01/30	31750	31740	31960	31790
706	2014-04-20	1393/01/31	31820	31820	32170	32090
707	2014-04-21	1393/02/01	32080	31950	32400	32400
708	2014-04-22	1393/02/02	32490	32490	33160	33160
709	2014-04-23	1393/02/03	33200	32630	33470	32650
710	2014-04-24	1393/02/04	32730	32300	32900	32540
711	2014-04-25	1393/02/05	32580	32350	32630	32480
712	2014-04-26	1393/02/06	32430	32430	32800	32800
713	2014-04-27	1393/02/07	32780	32780	33600	33350
714	2014-04-28	1393/02/08	33280	32750	33390	32820
715	2014-04-29	1393/02/09	32760	32590	32960	32950
716	2014-04-30	1393/02/10	32940	32840	33010	32980
717	2014-05-01	1393/02/11	32950	32900	33100	33100
718	2014-05-02	1393/02/12	33120	33100	33150	33130
719	2014-05-03	1393/02/13	33150	33120	33290	33150
720	2014-05-04	1393/02/14	33100	32780	33160	32780
721	2014-05-05	1393/02/15	32820	32720	33160	33140
722	2014-05-06	1393/02/16	33150	32930	33300	33040
723	2014-05-07	1393/02/17	33030	32840	33050	32910
724	2014-05-08	1393/02/18	32800	32790	32930	32900
725	2014-05-09	1393/02/19	32910	32860	32910	32870
726	2014-05-10	1393/02/20	32880	32580	32950	32580
727	2014-05-11	1393/02/21	32570	32320	32680	32360
728	2014-05-12	1393/02/22	32400	32270	32610	32490
729	2014-05-13	1393/02/23	32470	32450	32500	32480
730	2014-05-14	1393/02/24	32490	32360	32560	32370
731	2014-05-15	1393/02/25	32390	32350	32450	32450
732	2014-05-16	1393/02/26	32470	32470	33020	32930
733	2014-05-17	1393/02/27	32940	32920	33200	32990
734	2014-05-18	1393/02/28	33000	32680	33020	32760
735	2014-05-19	1393/02/29	32740	32720	32850	32820
736	2014-05-20	1393/02/30	32810	32730	32950	32940
737	2014-05-21	1393/02/31	32920	32860	33080	32900
738	2014-05-22	1393/03/01	32880	32840	32920	32870
739	2014-05-23	1393/03/02	32880	32830	32920	32830
740	2014-05-24	1393/03/03	32820	32700	32840	32740
741	2014-05-25	1393/03/04	32760	32700	32860	32820
742	2014-05-26	1393/03/05	32850	32800	32890	32830
743	2014-05-27	1393/03/06	32820	32750	32830	32770
744	2014-05-28	1393/03/07	32780	32640	32780	32670
745	2014-05-29	1393/03/08	32660	32620	32780	32780
746	2014-05-30	1393/03/09	32790	32740	32800	32770
747	2014-05-31	1393/03/10	32770	32720	32790	32760
748	2014-06-01	1393/03/11	32770	32760	32830	32810
749	2014-06-02	1393/03/12	32800	32790	32850	32820
750	2014-06-03	1393/03/13	32810	32790	32840	32800
751	2014-06-04	1393/03/14	32820	32810	32830	32830
752	2014-06-06	1393/03/16	32840	32830	32850	32830
753	2014-06-07	1393/03/17	32840	32610	32850	32620
754	2014-06-08	1393/03/18	32600	32350	32600	32450
755	2014-06-09	1393/03/19	32430	32290	32460	32320
756	2014-06-10	1393/03/20	32290	32060	32400	32400
757	2014-06-11	1393/03/21	32410	32340	32500	32400
758	2014-06-12	1393/03/22	32420	32410	32460	32450
759	2014-06-13	1393/03/23	32440	32410	32440	32430
760	2014-06-14	1393/03/24	32420	32180	32420	32190
761	2014-06-15	1393/03/25	32160	32120	32230	32120
762	2014-06-16	1393/03/26	32050	31790	32120	31790
763	2014-06-17	1393/03/27	31780	31770	32110	32040
764	2014-06-18	1393/03/28	32000	31900	32170	31930
765	2014-06-19	1393/03/29	31980	31800	32190	32110
766	2014-06-20	1393/03/30	32100	32010	32290	32290
767	2014-06-21	1393/03/31	32330	32040	32340	32070
768	2014-06-22	1393/04/01	32050	31790	32050	31920
769	2014-06-23	1393/04/02	31880	31690	31920	31720
770	2014-06-24	1393/04/03	31740	31600	31770	31670
771	2014-06-25	1393/04/04	31650	31600	31730	31670
772	2014-06-26	1393/04/05	31650	31620	31720	31650
773	2014-06-27	1393/04/06	31670	31670	31700	31690
774	2014-06-28	1393/04/07	31680	31390	31680	31390
775	2014-06-29	1393/04/08	31380	31080	31380	31180
776	2014-06-30	1393/04/09	31160	30900	31160	31140
777	2014-07-01	1393/04/10	31160	30920	31230	31180
778	2014-07-02	1393/04/11	31190	31110	31500	31330
779	2014-07-03	1393/04/12	31360	31260	31480	31270
780	2014-07-04	1393/04/13	31240	31200	31340	31260
781	2014-07-05	1393/04/14	31250	30940	31290	30960
782	2014-07-06	1393/04/15	30920	30770	31010	30950
783	2014-07-07	1393/04/16	30990	30980	31310	31260
784	2014-07-08	1393/04/17	31300	31140	31500	31180
785	2014-07-09	1393/04/18	31190	30990	31270	31050
786	2014-07-10	1393/04/19	31100	31000	31140	31020
787	2014-07-11	1393/04/20	31000	31000	31110	31060
788	2014-07-12	1393/04/21	31010	30970	31240	31220
789	2014-07-13	1393/04/22	31200	31170	31420	31360
790	2014-07-14	1393/04/23	31350	31220	31350	31230
791	2014-07-15	1393/04/24	31200	31110	31230	31170
792	2014-07-16	1393/04/25	31180	31170	31470	31360
793	2014-07-17	1393/04/26	31390	31330	31430	31430
794	2014-07-18	1393/04/27	31440	31430	31640	31560
795	2014-07-19	1393/04/28	31580	31300	31580	31340
796	2014-07-20	1393/04/29	31300	31210	31370	31310
797	2014-07-21	1393/04/30	31280	31270	31370	31330
798	2014-07-22	1393/04/31	31320	31270	31350	31330
799	2014-07-23	1393/05/01	31280	31240	31360	31330
800	2014-07-24	1393/05/02	31340	31320	31410	31390
801	2014-07-25	1393/05/03	31370	31360	31390	31380
802	2014-07-26	1393/05/04	31390	31350	31410	31390
803	2014-07-27	1393/05/05	31380	31320	31410	31370
804	2014-07-28	1393/05/06	31350	31250	31370	31290
805	2014-07-29	1393/05/07	31310	31260	31310	31260
806	2014-07-30	1393/05/08	31250	31230	31250	31240
807	2014-07-31	1393/05/09	31250	31200	31250	31230
808	2014-08-02	1393/05/11	31200	31200	31300	31290
809	2014-08-03	1393/05/12	31330	31290	31400	31400
810	2014-08-04	1393/05/13	31390	31380	31490	31420
811	2014-08-05	1393/05/14	31410	31370	31450	31400
812	2014-08-06	1393/05/15	31380	31340	31410	31400
813	2014-08-07	1393/05/16	31350	31320	31370	31320
814	2014-08-08	1393/05/17	31310	31310	31350	31320
815	2014-08-09	1393/05/18	31310	31260	31340	31300
816	2014-08-10	1393/05/19	31290	31200	31300	31220
817	2014-08-11	1393/05/20	31190	31170	31290	31250
818	2014-08-12	1393/05/21	31260	31190	31280	31190
819	2014-08-13	1393/05/22	31210	31200	31270	31270
820	2014-08-14	1393/05/23	31230	31170	31230	31180
821	2014-08-15	1393/05/24	31170	31170	31190	31190
822	2014-08-16	1393/05/25	31180	31090	31200	31090
823	2014-08-17	1393/05/26	31080	31000	31090	31020
824	2014-08-18	1393/05/27	31010	30960	31070	31070
825	2014-08-19	1393/05/28	31060	31030	31150	31050
826	2014-08-20	1393/05/29	31040	30910	31090	30930
827	2014-08-21	1393/05/30	30940	30900	30960	30920
828	2014-08-22	1393/05/31	30910	30890	30920	30910
829	2014-08-23	1393/06/01	30920	30910	31230	31210
830	2014-08-24	1393/06/02	31190	31130	31330	31160
831	2014-08-25	1393/06/03	31150	31120	31350	31330
832	2014-08-26	1393/06/04	31310	31210	31330	31270
833	2014-08-27	1393/06/05	31280	31220	31300	31300
834	2014-08-28	1393/06/06	31310	31250	31330	31300
835	2014-08-29	1393/06/07	31310	31300	31420	31420
836	2014-08-30	1393/06/08	31410	31410	31680	31590
837	2014-08-31	1393/06/09	31580	31480	31590	31500
838	2014-09-01	1393/06/10	31470	31390	31500	31480
839	2014-09-02	1393/06/11	31470	31470	31750	31730
840	2014-09-03	1393/06/12	31750	31670	31860	31720
841	2014-09-04	1393/06/13	31690	31650	31850	31810
842	2014-09-05	1393/06/14	31830	31720	31850	31740
843	2014-09-06	1393/06/15	31720	31540	31760	31570
844	2014-09-07	1393/06/16	31550	31510	31690	31680
845	2014-09-08	1393/06/17	31690	31670	31980	31980
846	2014-09-09	1393/06/18	32020	31740	32030	31750
847	2014-09-10	1393/06/19	31760	31680	31860	31790
848	2014-09-11	1393/06/20	31800	31780	31860	31840
849	2014-09-12	1393/06/21	31830	31830	31870	31860
850	2014-09-13	1393/06/22	31870	31740	31940	31760
851	2014-09-14	1393/06/23	31750	31730	31930	31910
852	2014-09-15	1393/06/24	31920	31850	32010	31980
853	2014-09-16	1393/06/25	32000	31870	32090	31920
854	2014-09-17	1393/06/26	31930	31910	32180	32140
855	2014-09-18	1393/06/27	32130	31960	32160	32010
856	2014-09-19	1393/06/28	32000	31970	32010	31990
857	2014-09-20	1393/06/29	31980	31780	32000	31780
858	2014-09-21	1393/06/30	31790	31670	31830	31670
859	2014-09-22	1393/06/31	31680	31650	31740	31710
860	2014-09-23	1393/07/01	31770	31760	31930	31880
861	2014-09-24	1393/07/02	31910	31900	32060	31940
862	2014-09-25	1393/07/03	31910	31910	32020	32000
863	2014-09-26	1393/07/04	32010	31940	32010	32000
864	2014-09-27	1393/07/05	32010	32010	32480	32480
865	2014-09-28	1393/07/06	32550	32460	32680	32640
866	2014-09-29	1393/07/07	32610	32350	32610	32350
867	2014-09-30	1393/07/08	32320	32230	32460	32410
868	2014-10-01	1393/07/09	32470	32420	32570	32430
869	2014-10-02	1393/07/10	32460	32310	32460	32400
870	2014-10-03	1393/07/11	32390	32380	32440	32430
871	2014-10-04	1393/07/12	32400	32350	32440	32410
872	2014-10-05	1393/07/13	32400	32290	32400	32310
873	2014-10-06	1393/07/14	32360	32250	32360	32310
874	2014-10-07	1393/07/15	32300	32300	32450	32390
875	2014-10-08	1393/07/16	32420	32350	32420	32370
876	2014-10-09	1393/07/17	32410	32410	32510	32480
877	2014-10-10	1393/07/18	32500	32470	32510	32500
878	2014-10-11	1393/07/19	32560	32410	32610	32430
879	2014-10-12	1393/07/20	32450	32390	32510	32500
880	2014-10-13	1393/07/21	32510	32480	32530	32520
881	2014-10-14	1393/07/22	32510	32400	32550	32530
882	2014-10-15	1393/07/23	32550	32440	32570	32440
883	2014-10-16	1393/07/24	32450	32440	32560	32500
884	2014-10-17	1393/07/25	32470	32460	32510	32460
885	2014-10-18	1393/07/26	32480	32350	32500	32380
886	2014-10-19	1393/07/27	32370	32310	32390	32340
887	2014-10-20	1393/07/28	32360	32180	32360	32190
888	2014-10-21	1393/07/29	32240	32200	32300	32280
889	2014-10-22	1393/07/30	32290	32220	32320	32220
890	2014-10-23	1393/08/01	32250	32220	32280	32280
891	2014-10-24	1393/08/02	32290	32260	32310	32270
892	2014-10-25	1393/08/03	32260	32090	32270	32100
893	2014-10-26	1393/08/04	32110	32080	32190	32170
894	2014-10-27	1393/08/05	32220	32210	32370	32360
895	2014-10-28	1393/08/06	32370	32280	32450	32450
896	2014-10-29	1393/08/07	32420	32340	32430	32390
897	2014-10-30	1393/08/08	32380	32360	32450	32450
898	2014-10-31	1393/08/09	32480	32480	32530	32520
899	2014-11-01	1393/08/10	32490	32460	32550	32460
900	2014-11-02	1393/08/11	32480	32410	32540	32530
901	2014-11-05	1393/08/14	32550	32500	32580	32550
902	2014-11-06	1393/08/15	32560	32500	32580	32500
903	2014-11-07	1393/08/16	32490	32460	32510	32510
904	2014-11-08	1393/08/17	32460	32450	32650	32570
905	2014-11-09	1393/08/18	32580	32450	32580	32480
906	2014-11-10	1393/08/19	32470	32400	32540	32540
907	2014-11-11	1393/08/20	32500	32470	32590	32580
908	2014-11-12	1393/08/21	32560	32500	32600	32580
909	2014-11-13	1393/08/22	32570	32550	32600	32560
910	2014-11-14	1393/08/23	32580	32550	32580	32550
911	2014-11-15	1393/08/24	32540	32400	32550	32440
912	2014-11-16	1393/08/25	32460	32400	32470	32470
913	2014-11-17	1393/08/26	32450	32440	32470	32460
914	2014-11-18	1393/08/27	32440	32440	32580	32560
915	2014-11-19	1393/08/28	32560	32460	32560	32500
916	2014-11-20	1393/08/29	32510	32480	32530	32530
917	2014-11-21	1393/08/30	32540	32480	32540	32490
918	2014-11-22	1393/09/01	32480	32370	32490	32370
919	2014-11-23	1393/09/02	32360	32320	32460	32400
920	2014-11-24	1393/09/03	32420	32410	32650	32560
921	2014-11-25	1393/09/04	32570	32520	32620	32620
922	2014-11-26	1393/09/05	32630	32630	32950	32900
923	2014-11-27	1393/09/06	32910	32910	33210	33190
924	2014-11-28	1393/09/07	33210	33200	33260	33250
925	2014-11-29	1393/09/08	33260	33260	34310	34210
926	2014-11-30	1393/09/09	34180	34000	35300	34610
927	2014-12-01	1393/09/10	34600	33580	34600	33670
928	2014-12-02	1393/09/11	33680	33370	33840	33580
929	2014-12-03	1393/09/12	33560	33550	33770	33670
930	2014-12-04	1393/09/13	33660	33590	33720	33700
931	2014-12-05	1393/09/14	33690	33680	33700	33680
932	2014-12-06	1393/09/15	33630	33370	33690	33430
933	2014-12-07	1393/09/16	33500	33470	34170	34160
934	2014-12-08	1393/09/17	34320	34090	34640	34250
935	2014-12-09	1393/09/18	34210	33990	34280	34010
936	2014-12-10	1393/09/19	33990	33920	34210	34190
937	2014-12-11	1393/09/20	34180	34140	34310	34220
938	2014-12-12	1393/09/21	34230	34220	34260	34260
939	2014-12-13	1393/09/22	34270	34240	34280	34240
940	2014-12-14	1393/09/23	34230	34210	34930	34900
941	2014-12-15	1393/09/24	34920	34000	35010	34100
942	2014-12-16	1393/09/25	34110	33800	34830	34800
943	2014-12-17	1393/09/26	34750	34750	35100	34930
944	2014-12-18	1393/09/27	34910	34910	35140	35000
945	2014-12-19	1393/09/28	35010	34940	35050	34940
946	2014-12-20	1393/09/29	34960	34860	35230	35100
947	2014-12-21	1393/09/30	35130	35060	35130	35070
948	2014-12-22	1393/10/01	35110	35110	35600	35530
949	2014-12-23	1393/10/02	35580	35550	35610	35560
950	2014-12-24	1393/10/03	35630	35300	35870	35730
951	2014-12-25	1393/10/04	35680	35500	35720	35590
952	2014-12-26	1393/10/05	35580	35390	35580	35390
953	2014-12-27	1393/10/06	35380	35380	35650	35580
954	2014-12-28	1393/10/07	35560	35480	35740	35530
955	2014-12-29	1393/10/08	35590	35440	35640	35490
956	2014-12-30	1393/10/09	35500	35120	35560	35210
957	2014-12-31	1393/10/10	35200	34920	35200	35010
958	2015-01-01	1393/10/11	35000	34950	35030	35010
959	2015-01-02	1393/10/12	35000	34950	35000	34960
960	2015-01-03	1393/10/13	34930	34770	35100	35090
961	2015-01-04	1393/10/14	35080	35080	35440	35210
962	2015-01-05	1393/10/15	35220	35060	35330	35120
963	2015-01-06	1393/10/16	35140	35130	35260	35240
964	2015-01-07	1393/10/17	35260	35110	35260	35130
965	2015-01-08	1393/10/18	35140	35000	35140	35000
966	2015-01-09	1393/10/19	35020	34960	35020	34970
967	2015-01-10	1393/10/20	34980	34880	35090	34940
968	2015-01-11	1393/10/21	34930	34830	34960	34860
969	2015-01-12	1393/10/22	34850	34660	34860	34700
970	2015-01-13	1393/10/23	34690	34460	34690	34500
971	2015-01-14	1393/10/24	34490	34380	34570	34520
972	2015-01-15	1393/10/25	34530	34500	34580	34500
973	2015-01-16	1393/10/26	34490	34430	34490	34450
974	2015-01-17	1393/10/27	34440	34380	34500	34460
975	2015-01-18	1393/10/28	34490	34490	34700	34670
976	2015-01-19	1393/10/29	34720	34720	35210	35140
977	2015-01-20	1393/10/30	35110	34680	35110	34740
978	2015-01-21	1393/11/01	34620	34420	34680	34610
979	2015-01-22	1393/11/02	34660	34540	34660	34570
980	2015-01-24	1393/11/04	34600	34430	34600	34430
981	2015-01-25	1393/11/05	34480	34480	34700	34650
982	2015-01-26	1393/11/06	34640	34610	34900	34690
983	2015-01-27	1393/11/07	34700	34600	34730	34600
984	2015-01-28	1393/11/08	34590	34560	34670	34560
985	2015-01-29	1393/11/09	34570	34530	34640	34560
986	2015-01-31	1393/11/11	34620	34510	34620	34570
987	2015-02-01	1393/11/12	34590	34520	34620	34550
988	2015-02-02	1393/11/13	34570	34540	34580	34560
989	2015-02-03	1393/11/14	34570	34540	34570	34560
990	2015-02-04	1393/11/15	34550	34400	34560	34430
991	2015-02-05	1393/11/16	34410	34270	34410	34320
992	2015-02-07	1393/11/18	34330	34160	34330	34190
993	2015-02-08	1393/11/19	34160	33880	34160	34090
994	2015-02-09	1393/11/20	34080	34080	34370	34310
995	2015-02-10	1393/11/21	34280	34210	34320	34300
996	2015-02-12	1393/11/23	34320	34250	34320	34290
997	2015-02-14	1393/11/25	34320	34260	34350	34320
998	2015-02-15	1393/11/26	34310	34260	34320	34300
999	2015-02-16	1393/11/27	34310	34190	34310	34220

gccmbf2013-exchange-rate-dolla-rial-november-2011-june-2020-fa.csv

دوره زمانی: ۱۳۹۰ - ۱۳۹۹
منبع: شبکه اطلاع رسانی طلا، سکه و ارز

حجم فایل: ۱۱۸.۵ کیلوبایتنوع فایل: CSV

دریافت فایل

#داده‌‌های رسمی #مالی و بانکی #شبکه اطلاع رسانی طلا، سکه و ارز #واحد پول #دلار #ملی