Date,Open,High,Low,Close,Volume,OpenInt
2012-11-08,3.3538,3.6695,3.3538,3.6695,3928,0
2012-11-09,3.6301,3.6301,3.6222,3.6222,2661,0
2012-11-12,3.6695,3.7483,3.5905,3.5905,1711,0
2012-11-13,3.6695,3.6695,3.5511,3.6695,25471,0
2012-11-14,3.6222,3.6301,3.5747,3.6301,16093,0
2012-11-15,3.6301,3.6301,3.6301,3.6301,2787,0
2012-11-16,3.5511,3.5511,3.3933,3.4721,1268,0
2012-11-26,3.4721,3.4721,3.4721,3.4721,2281,0
2012-11-27,3.5511,3.5511,3.5511,3.5511,254,0
2012-11-29,3.6301,3.6301,3.6301,3.6301,254,0
2012-11-30,3.559,3.559,3.5511,3.5511,1773,0
2012-12-05,3.5826,3.5826,3.5826,3.5826,254,0
2012-12-07,3.7089,3.7089,3.7089,3.7089,2153,0
2012-12-10,3.6695,3.6695,3.6695,3.6695,254,0
2012-12-11,3.6773,3.6773,3.6695,3.6695,6462,0
2012-12-13,3.5905,3.5905,3.5905,3.5905,126,0
2012-12-14,3.5905,3.5905,3.5905,3.5905,635,0
2012-12-17,3.7483,3.8272,3.5905,3.5905,3042,0
2012-12-18,3.7405,4.3007,3.6301,3.6301,3422,0
2012-12-26,3.7958,3.7958,3.7562,3.7562,1900,0
2012-12-28,3.7798,3.8667,3.7405,3.8667,2027,0
2012-12-31,3.8667,3.8667,3.8667,3.8667,1268,0
2013-01-03,3.9457,3.9457,3.9457,3.9457,254,0
2013-01-04,4.0009,4.1586,3.9692,3.9851,2281,0
2013-01-08,3.8746,3.9457,3.8272,3.8272,2027,0
2013-01-09,3.8115,3.9061,3.8115,3.843,2407,0
2013-01-11,3.7958,3.7958,3.7878,3.7878,5400,0
2013-01-14,3.9457,3.9457,3.9457,3.9457,762,0
2013-01-15,3.9614,3.9614,3.9061,3.9061,1547,0
2013-01-16,3.8194,3.8194,3.8194,3.8194,254,0
2013-01-29,3.9851,4.1429,3.9061,3.9851,3422,0
2013-01-30,3.9851,4.0561,3.9851,4.0561,15841,0
2013-01-31,4.0009,4.0166,3.9851,3.9851,12291,0
2013-02-04,3.9457,3.9457,3.9457,3.9457,1268,0
2013-02-06,4.064,4.064,4.0009,4.0009,1268,0
2013-02-07,3.9851,4.064,3.9457,3.993,2661,0
2013-02-19,4.1586,4.1586,4.1586,4.1586,254,0
2013-02-21,3.9061,3.9378,3.8982,3.9378,1900,0
2013-03-07,3.9457,3.9457,3.9457,3.9457,38016,0
2013-03-11,3.9457,4.1192,3.9457,4.1192,6462,0
2013-03-12,4.0483,4.0483,4.0166,4.0245,47902,0
2013-03-13,3.9851,4.064,3.9851,4.064,9631,0
2013-03-18,4.064,4.064,4.064,4.064,2985,0
2013-03-26,4.0245,4.0245,3.8825,3.8825,3017,0
2013-03-27,3.9692,3.9692,3.8667,3.8667,2039,0
2013-04-03,3.8667,3.9457,3.7246,3.8589,72188,0
2013-04-04,3.8667,3.8667,3.7878,3.8589,1165,0
2013-04-05,3.8589,3.8589,3.8589,3.8589,136,0
2013-04-08,3.9061,3.9061,3.9061,3.9061,482,0
2013-04-10,3.9061,3.9061,3.9061,3.9061,3168,0
2013-04-11,4.0954,4.0954,4.0954,4.0954,748,0
2013-04-12,3.9298,3.9298,3.9298,3.9298,254,0
2013-04-15,4.1429,4.1429,4.0088,4.0088,1631,0
2013-04-16,3.9851,3.9851,3.9851,3.9851,303,0
2013-04-18,4.0877,4.0877,3.9061,3.9061,762,0
2013-04-24,3.7246,3.7246,3.7246,3.7246,267177,0
2013-04-25,3.9378,3.9772,3.9378,3.9614,3732,0
2013-04-29,3.9534,3.9534,3.9534,3.9534,126,0
2013-04-30,4.0877,4.0877,4.0877,4.0877,126,0
2013-05-03,3.9061,3.9061,3.9061,3.9061,1268,0
2013-05-08,3.8272,3.9141,3.8272,3.9141,889,0
2013-05-10,3.9457,3.9614,3.9141,3.9298,6451,0
2013-05-13,3.843,3.843,3.843,3.843,126,0
2013-05-14,3.9534,3.9534,3.9534,3.9534,254,0
2013-05-16,3.9141,3.9141,3.7878,3.8272,2407,0
2013-05-20,3.8825,3.8825,3.8825,3.8825,5636,0
2013-05-22,3.9378,3.9378,3.8825,3.8825,889,0
2013-05-24,3.9692,3.9692,3.9692,3.9692,254,0
2013-05-28,4.0719,4.0719,4.0719,4.0719,1016,0
2013-05-29,3.9851,4.1429,3.7798,4.064,30793,0
2013-05-31,4.1192,4.1903,4.0245,4.064,3940,0
2013-06-03,4.2849,4.3165,4.2298,4.2454,762,0
2013-06-05,4.2218,4.2218,4.1192,4.1586,3802,0
2013-06-06,4.1981,4.2059,4.1981,4.2059,254,0
2013-06-07,4.1981,4.1981,4.1903,4.1903,508,0
2013-06-10,4.1903,4.1903,4.127,4.127,2281,0
2013-06-14,4.064,4.1034,3.9692,4.0166,22657,0
2013-06-17,4.0088,4.0403,3.993,4.0403,6843,0
2013-06-18,4.0954,4.0954,4.0561,4.0954,9544,0
2013-06-19,4.1429,4.1429,3.9457,3.9457,13054,0
2013-06-20,3.843,3.993,3.7642,3.8272,14192,0
2013-06-21,3.8746,3.9457,3.7878,3.8194,40172,0
2013-06-24,3.7798,3.7798,3.7089,3.7326,5523,0
2013-06-25,3.7326,3.8036,3.7326,3.8036,380,0
2013-06-26,4.0009,4.0323,3.9614,4.0088,3295,0
2013-06-27,4.0245,4.1034,3.9692,3.9772,4527,0
2013-06-28,3.9614,3.9614,3.9534,3.9534,254,0
2013-07-02,3.9141,3.9457,3.8036,3.8272,18501,0
2013-07-03,3.8115,3.8115,3.7878,3.7878,889,0
2013-07-05,3.7089,3.7878,3.6379,3.7878,19287,0
2013-07-08,3.6852,3.6852,3.6773,3.6773,380,0
2013-07-10,3.6615,3.7089,3.5747,3.6773,6345,0
2013-07-12,3.6932,3.6932,3.6932,3.6932,126,0
2013-07-15,3.6773,3.6852,3.6773,3.6852,635,0
2013-07-16,3.7089,3.7089,3.7089,3.7089,380,0
2013-07-17,3.8036,3.9141,3.7878,3.9141,2534,0
2013-07-18,3.6932,3.6932,3.6932,3.6932,380,0
2013-07-22,3.5826,3.6932,3.5826,3.6932,2344,0
2013-07-23,3.6852,3.7798,3.6852,3.7798,7603,0
2013-07-29,3.701,3.701,3.6932,3.6932,8745,0
2013-07-30,3.6536,3.6695,3.6536,3.6695,2661,0
2013-08-01,3.5116,3.5116,3.5116,3.5116,315,0
2013-08-05,3.6695,3.7798,3.6695,3.7798,508,0
2013-08-06,3.7721,3.7721,3.6695,3.6695,15714,0
2013-08-08,3.7246,3.8667,3.7246,3.8667,16283,0
2013-08-12,3.8982,3.8982,3.8667,3.8667,12818,0
2013-08-14,3.6301,3.6301,3.567,3.567,4835,0
2013-08-15,3.5511,3.5511,3.4406,3.4802,17077,0
2013-08-16,3.4485,3.488,3.3222,3.3458,18086,0
2013-08-19,3.3222,3.409,3.0302,3.0461,62326,0
2013-08-20,3.0381,3.1328,3.0381,3.1328,2876,0
2013-08-21,3.0618,3.1563,3.0539,3.0618,4310,0
2013-08-22,3.117,3.117,3.1092,3.117,1246,0
2013-08-23,3.1407,3.1407,3.1407,3.1407,1394,0
2013-08-26,3.1485,3.1563,3.1485,3.1563,3928,0
2013-08-27,3.117,3.1563,3.0302,3.0302,2027,0
2013-08-29,3.1723,3.1723,3.0381,3.0381,254,0
2013-08-30,3.0696,3.2748,3.0696,3.1563,3678,0
2013-09-03,3.1563,3.1563,3.1563,3.1563,126,0
2013-09-04,3.2196,3.2669,3.1563,3.2433,13940,0
2013-09-05,3.2353,3.259,3.2275,3.2275,4562,0
2013-09-06,3.33,3.33,3.2275,3.2513,6209,0
2013-09-09,3.2038,3.2827,3.2038,3.2513,25345,0
2013-09-10,3.3143,3.3616,3.2433,3.2748,3825,0
2013-09-16,3.3695,3.3695,3.2906,3.2906,2407,0
2013-09-17,3.4721,3.4721,3.3538,3.3853,9276,0
2013-09-18,3.4721,3.5511,3.409,3.5511,1554,0
2013-09-19,3.4721,3.5195,3.3379,3.3933,24733,0
2013-09-20,3.4721,3.5511,3.4249,3.5511,3696,0
2013-09-23,3.4721,3.5037,3.4721,3.5037,380,0
2013-09-24,3.5273,3.5826,3.5273,3.5747,1459,0
2013-09-25,3.5905,3.5905,3.5905,3.5905,221,0
2013-09-26,3.5747,3.5747,3.5273,3.5273,3474,0
2013-09-27,3.4643,3.4643,3.4406,3.4406,1646,0
2013-09-30,3.4485,3.4485,3.3933,3.4011,4411,0
2013-10-01,3.4721,3.4802,3.409,3.4802,8166,0
2013-10-02,3.5273,3.5273,3.5195,3.5195,1204,0
2013-10-03,3.3853,3.4721,3.3853,3.4721,380,0
2013-10-04,3.4406,3.4643,3.4327,3.4485,4055,0
2013-10-07,3.4011,3.4169,3.4011,3.4169,9517,0
2013-10-08,3.5273,3.5273,3.5273,3.5273,508,0
2013-10-09,3.567,3.567,3.567,3.567,1520,0
2013-10-15,3.5984,3.5984,3.5984,3.5984,126,0
2013-10-16,3.701,3.701,3.701,3.701,254,0
2013-10-17,3.6773,3.7167,3.6773,3.7167,506,0
2013-10-18,3.559,3.701,3.559,3.701,1394,0
2013-10-21,3.6932,3.7562,3.6852,3.7326,10264,0
2013-10-22,3.701,3.7246,3.701,3.7246,8110,0
2013-10-23,3.6932,3.701,3.5984,3.6695,5829,0
2013-10-24,3.6852,3.6852,3.6695,3.6773,2153,0
2013-10-25,3.701,3.7562,3.701,3.7483,1520,0
2013-10-28,3.8667,3.9061,3.8667,3.9061,380,0
2013-10-29,3.8667,3.8667,3.7721,3.8667,2281,0
2013-10-31,3.6569,3.6569,3.6569,3.6569,125,0
2013-11-01,3.7046,3.7046,3.7046,3.7046,279,0
2013-11-04,3.7206,3.7525,3.6966,3.6966,2008,0
2013-11-05,3.5771,3.6647,3.5214,3.5214,60634,0
2013-11-06,3.5453,3.5533,3.5374,3.5374,17995,0
2013-11-08,3.5135,3.5135,3.5135,3.5135,1506,0
2013-11-11,3.5055,3.5533,3.5055,3.5055,4644,0
2013-11-13,3.4577,3.4577,3.4099,3.4099,3067,0
2013-11-14,3.4178,3.4338,3.4099,3.4099,879,0
2013-11-18,3.4338,3.5612,3.4099,3.4257,11799,0
2013-11-20,3.4656,3.4656,3.4656,3.4656,502,0
2013-11-25,3.4099,3.4099,3.3063,3.3063,3262,0
2013-12-02,3.2345,3.2506,3.2345,3.2506,629,0
2013-12-11,3.2825,3.2825,3.2265,3.2825,4789,0
2013-12-12,3.2506,3.2745,3.2506,3.2506,1571,0
2013-12-13,3.2745,3.2983,3.2745,3.2983,629,0
2013-12-16,3.3063,3.3779,3.2983,3.3143,9421,0
2013-12-18,3.3301,3.3301,3.1868,3.2426,8748,0
2013-12-19,3.2905,3.2905,3.1868,3.2426,2686,0
2013-12-20,3.2584,3.2664,3.2584,3.2664,1254,0
2013-12-23,3.2983,3.2983,3.2186,3.2186,629,0
2013-12-30,3.1765,3.3374,3.1765,3.3374,2051,0
2013-12-31,3.281,3.281,3.1846,3.1846,4700,0
2014-01-02,3.257,3.257,3.257,3.257,2114,0
2014-01-06,3.2409,3.281,3.2169,3.273,11066,0
2014-01-07,3.2169,3.3294,3.2169,3.3294,2294,0
2014-01-08,3.2409,3.257,3.1846,3.2249,3688,0
2014-01-09,3.2006,3.2087,3.2006,3.2006,3564,0
2014-01-10,3.1765,3.2169,3.1765,3.2169,374,0
2014-01-14,3.1846,3.1846,3.1364,3.1364,4724,0
2014-01-15,3.1684,3.2249,3.1364,3.2249,17202,0
2014-01-16,3.0962,3.1364,3.0559,3.1364,14740,0
2014-01-17,3.1041,3.3374,3.1041,3.2169,31274,0
2014-01-21,3.0639,3.2489,3.0639,3.08,10196,0
2014-01-22,3.0479,3.0639,2.9916,2.9916,6067,0
2014-01-23,3.0077,3.1444,2.9835,3.1444,8335,0
2014-01-24,2.9593,3.0479,2.9354,3.0479,11180,0
2014-01-27,2.9835,3.0639,2.9755,3.0158,6585,0
2014-01-28,2.9755,3.0559,2.9433,2.9997,10603,0
2014-01-29,2.9354,2.9916,2.9273,2.9755,15405,0
2014-01-30,2.9191,2.9916,2.8629,2.9916,8456,0
2014-01-31,2.8549,3.0318,2.702,2.7504,40837,0
2014-02-03,2.7181,2.7181,2.5573,2.7181,23743,0
2014-02-04,2.6619,2.7181,2.6619,2.6619,3892,0
2014-02-05,2.6137,2.6539,2.6137,2.6539,2051,0
2014-02-06,2.7504,2.7504,2.6539,2.7262,6514,0
2014-02-07,2.9354,2.9354,2.6619,2.6859,15412,0
2014-02-10,2.7181,2.7262,2.7181,2.7262,869,0
2014-02-11,2.6859,2.702,2.6859,2.702,2932,0
2014-02-12,2.7423,2.7504,2.6699,2.6699,13294,0
2014-02-13,2.6056,2.6619,2.6056,2.6619,4600,0
2014-02-14,2.7181,2.9111,2.6859,2.9111,12871,0
2014-02-18,2.7101,2.8146,2.6619,2.6859,18542,0
2014-02-20,2.7343,2.7343,2.7343,2.7343,124,0
2014-02-21,2.7664,2.7664,2.7664,2.7664,386,0
2014-02-25,2.702,2.702,2.702,2.702,498,0
2014-02-26,2.678,2.7985,2.678,2.7985,643,0
2014-02-28,2.7906,2.7906,2.678,2.7664,2861,0
2014-03-03,2.7664,2.7664,2.7664,2.7664,1833,0
2014-03-04,2.6297,2.7664,2.6297,2.7101,2698,0
2014-03-05,2.6459,2.7824,2.6459,2.7504,4500,0
2014-03-07,2.7745,2.8146,2.6699,2.7343,59857,0
2014-03-10,2.7504,2.7504,2.7504,2.7504,1244,0
2014-03-11,2.7664,2.7664,2.7664,2.7664,807,0
2014-03-12,2.8629,2.8629,2.8629,2.8629,124,0
2014-03-13,2.7423,2.9111,2.7423,2.9111,560,0
2014-03-14,2.9191,2.9675,2.9191,2.9675,1244,0
2014-03-17,2.887,2.887,2.887,2.887,124,0
2014-03-18,2.9433,2.9997,2.8789,2.9273,5844,0
2014-03-19,2.887,2.9755,2.7262,2.9755,7461,0
2014-03-20,2.9354,2.9354,2.7423,2.9273,4103,0
2014-03-24,2.9354,3.0559,2.9354,3.0158,4975,0
2014-03-25,3.0077,3.0077,2.9514,2.9514,582,0
2014-03-26,2.9354,2.9354,2.9354,2.9354,124,0
2014-03-31,3.0158,3.0398,3.0158,3.0398,598,0
2014-04-01,3.0398,3.0398,3.0398,3.0398,16725,0
2014-04-02,3.0237,3.0318,3.0158,3.0158,2815,0
2014-04-03,3.0158,3.0158,3.0158,3.0158,311,0
2014-04-07,3.0962,3.2169,3.0479,3.0479,7802,0
2014-04-08,3.1364,3.273,3.1364,3.1364,2238,0
2014-04-09,3.1203,3.1364,3.08,3.1123,13430,0
2014-04-10,3.1846,3.281,3.1765,3.1765,4103,0
2014-04-11,3.2006,3.2006,3.1524,3.1524,869,0
2014-04-14,3.1524,3.1604,3.1524,3.1604,1368,0
2014-04-16,3.1364,3.1684,3.1364,3.1684,1803,0
2014-04-17,3.1684,3.2249,3.1604,3.1604,3983,0
2014-04-21,3.273,3.3856,3.1684,3.281,26859,0
2014-04-22,3.1846,3.3294,3.1444,3.2169,11707,0
2014-04-23,3.2329,3.257,3.2169,3.2249,2132,0
2014-04-24,3.2649,3.5947,3.1604,3.1684,10538,0
2014-04-25,3.1846,3.1846,3.1846,3.1846,2425,0
2014-04-28,3.2087,3.273,3.2087,3.273,2395,0
2014-04-29,3.2006,3.2649,3.1684,3.2489,8482,0
2014-04-30,3.2489,3.2489,3.2169,3.2169,2798,0
2014-05-01,3.281,3.281,3.2249,3.281,1618,0
2014-05-02,3.2169,3.3615,3.2169,3.2649,13057,0
2014-05-05,3.3535,3.3615,3.3535,3.3535,6589,0
2014-05-06,3.3294,3.434,3.2972,3.2972,17567,0
2014-05-07,3.4098,3.434,3.3936,3.434,4754,0
2014-05-08,3.434,3.4742,3.4258,3.4742,7461,0
2014-05-09,3.5063,3.5063,3.4098,3.4901,3357,0
2014-05-12,3.5384,3.6027,3.5384,3.6027,2362,0
2014-05-13,3.5465,3.6269,3.5304,3.6027,13505,0
2014-05-14,3.6269,3.659,3.257,3.6188,19273,0
2014-05-15,3.5384,3.6349,3.4981,3.6349,13575,0
2014-05-16,3.651,3.6752,3.6027,3.6188,32078,0
2014-05-19,3.6671,3.6671,3.5947,3.5947,398,0
2014-05-20,3.5787,3.6188,3.5625,3.5625,15170,0
2014-05-21,3.6913,3.6913,3.5867,3.6752,2549,0
2014-05-22,3.6752,3.6752,3.6429,3.6752,3855,0
2014-05-28,3.651,3.651,3.6188,3.6269,830,0
2014-05-29,3.6993,3.7636,3.6993,3.7636,1988,0
2014-05-30,3.7796,3.7796,3.6027,3.6913,4477,0
2014-06-03,3.5706,3.6269,3.5706,3.6109,435,0
2014-06-04,3.6027,3.6027,3.4981,3.5384,1493,0
2014-06-05,3.5787,3.5787,3.5465,3.5465,1555,0
2014-06-06,3.5787,3.5787,3.5304,3.5787,5463,0
2014-06-09,3.6188,3.6188,3.6188,3.6188,124,0
2014-06-12,3.7717,3.8279,3.659,3.7474,814,0
2014-06-13,3.6429,3.6671,3.5545,3.5545,1531,0
2014-06-17,3.6993,3.6993,3.4419,3.4419,1618,0
2014-06-18,3.6993,3.6993,3.2249,3.3856,3548,0
2014-06-20,3.3615,3.3615,3.3615,3.3615,1306,0
2014-06-23,3.4178,3.4178,3.4178,3.4178,249,0
2014-06-25,3.4178,3.5144,3.4178,3.5144,4347,0
2014-06-27,3.3776,3.3776,3.3776,3.3776,1244,0
2014-06-30,3.6109,3.6109,3.5384,3.5384,628,0
2014-07-01,3.4579,3.4579,3.4579,3.4579,181,0
2014-07-02,3.273,3.4258,2.9593,3.3695,4600,0
2014-07-07,3.4821,3.4821,3.434,3.434,498,0
2014-07-08,3.4579,3.4579,3.4579,3.4579,1012,0
2014-07-16,3.4981,3.4981,3.3133,3.4901,2131,0
2014-07-17,3.4178,3.434,3.4178,3.434,734,0
2014-07-18,3.3052,3.4901,2.8146,3.4901,4850,0
2014-07-22,3.4821,3.5223,3.4821,3.5223,1103,0
2014-07-23,3.6109,3.6109,3.5223,3.5304,499,0
2014-07-24,3.5384,3.5384,3.5384,3.5384,124,0
2014-07-25,3.4579,3.4579,3.4419,3.4419,1865,0
2014-07-28,3.4821,3.4821,3.4821,3.4821,187,0
2014-07-29,3.5867,3.6752,3.3776,3.4742,52510,0
2014-07-30,3.5384,3.5787,3.4419,3.4579,7820,0
2014-07-31,3.6027,3.6027,3.4901,3.4901,2665,0
2014-08-01,3.4981,3.4981,3.4098,3.4821,2210,0
2014-08-04,3.5223,3.5223,3.5223,3.5223,124,0
2014-08-05,3.45,3.45,3.45,3.45,124,0
2014-08-06,3.5063,3.5063,3.5063,3.5063,268,0
2014-08-07,3.4981,3.4981,3.3695,3.3856,13850,0
2014-08-08,3.45,3.45,3.45,3.45,314,0
2014-08-12,3.4419,3.4419,3.3615,3.3615,498,0
2014-08-15,3.3615,3.3615,3.3615,3.3615,983,0
2014-08-18,3.4981,3.4981,3.434,3.434,4014,0
2014-08-19,3.5144,3.5144,3.4821,3.4821,348,0
2014-08-20,3.4901,3.5063,3.45,3.4579,1159,0
2014-08-21,3.434,3.434,3.434,3.434,124,0
2014-08-25,3.3856,3.4098,3.3856,3.4098,498,0
2014-08-26,3.45,3.45,3.45,3.45,249,0
2014-08-27,3.4579,3.4579,3.4579,3.4579,312,0
2014-08-28,3.3856,3.4821,3.3856,3.4579,1742,0
2014-09-02,3.3374,3.3776,3.281,3.3776,3109,0
2014-09-03,3.45,3.45,3.3695,3.4098,6589,0
2014-09-04,3.4981,3.5063,3.4901,3.4901,1042,0
2014-09-08,3.4981,3.4981,3.434,3.434,930,0
2014-09-10,3.434,3.434,3.434,3.434,932,0
2014-09-12,3.3213,3.4821,3.2489,3.3454,3669,0
2014-09-15,3.3133,3.3133,3.0559,3.2006,3047,0
2014-09-16,3.2329,3.2329,3.2329,3.2329,180,0
2014-09-17,3.2169,3.2169,3.2006,3.2087,4975,0
2014-09-19,3.1765,3.1765,3.1284,3.1684,15071,0
2014-09-22,3.1765,3.1765,3.1123,3.1123,2543,0
2014-09-23,3.2006,3.2006,3.1444,3.1444,6589,0
2014-09-24,3.1846,3.281,3.1284,3.1524,5844,0
2014-09-25,3.0962,3.1444,3.0962,3.0962,3482,0
2014-09-29,3.0398,3.072,3.0158,3.0639,12560,0
2014-09-30,2.9997,3.0479,2.9755,3.0398,18275,0
2014-10-01,2.9835,3.072,2.9755,2.9755,42923,0
2014-10-03,2.9593,2.9593,2.9593,2.9593,2486,0
2014-10-06,3.2329,3.2329,2.9675,2.9675,7577,0
2014-10-07,3.0077,3.0318,2.9755,3.0318,17600,0
2014-10-08,2.9593,2.9835,2.9593,2.9675,3109,0
2014-10-09,2.8952,2.9111,2.8952,2.8952,3774,0
2014-10-10,2.871,2.871,2.8227,2.8227,9998,0
2014-10-13,2.8789,2.887,2.8789,2.887,3015,0
2014-10-15,2.8388,2.8388,2.7824,2.7985,8797,0
2014-10-16,2.7584,2.7584,2.6297,2.6459,28724,0
2014-10-17,2.6539,2.678,2.6539,2.678,19834,0
2014-10-20,2.5974,2.5974,2.5734,2.5734,9128,0
2014-10-21,2.5573,2.5654,2.5573,2.5573,2736,0
2014-10-22,2.5251,2.5251,2.3401,2.4126,7179,0
2014-10-23,2.4126,2.4528,2.3482,2.3482,16679,0
2014-10-24,2.4126,2.5333,2.4126,2.5333,10445,0
2014-10-27,2.2598,2.3724,2.2518,2.3724,13013,0
2014-10-28,2.3643,2.3724,2.3563,2.3724,14175,0
2014-10-29,2.3724,2.4287,2.3322,2.4287,1974,0
2014-10-30,2.3643,2.3803,2.3643,2.3803,2114,0
2014-10-31,2.316,2.3401,2.292,2.3242,18030,0
2014-11-03,2.3242,2.4126,2.3242,2.4045,18001,0
2014-11-04,2.3563,2.4126,2.3242,2.3401,13705,0
2014-11-05,2.308,2.3803,2.292,2.3803,1988,0
2014-11-06,2.292,2.292,2.292,2.292,1988,0
2014-11-07,2.3482,2.3482,2.3482,2.3482,498,0
2014-11-10,2.4045,2.4287,2.3724,2.3724,11813,0
2014-11-11,2.2436,2.308,2.2436,2.308,5666,0
2014-11-12,2.2518,2.2518,2.2276,2.2276,4178,0
2014-11-13,2.2034,2.2276,2.2034,2.2276,2611,0
2014-11-14,2.1874,2.2518,2.1874,2.2518,2486,0
2014-11-18,2.2116,2.2116,2.1713,2.1713,1465,0
2014-11-19,2.2034,2.2116,2.2034,2.2116,10147,0
2014-11-21,2.3322,2.5974,2.3322,2.4849,7081,0
2014-11-24,2.3964,2.3964,2.3803,2.3803,2375,0
2014-11-25,2.3322,2.3322,2.2034,2.2598,15942,0
2014-11-26,2.2355,2.2839,2.2276,2.2839,1281,0
2014-11-28,2.1954,2.2598,2.1311,2.2598,5198,0
2014-12-02,2.2116,2.5333,2.2116,2.3401,3787,0
2014-12-04,2.3322,2.3322,2.3322,2.3322,1244,0
2014-12-08,2.3322,2.3322,2.3322,2.3322,3843,0
2014-12-11,2.2758,2.3322,2.2518,2.3322,11686,0
2014-12-12,2.3482,2.3563,2.3401,2.3482,18021,0
2014-12-15,2.316,2.7985,2.316,2.7985,9065,0
2014-12-16,2.2999,2.7101,2.292,2.3242,5167,0
2014-12-17,2.2999,2.3482,2.292,2.2999,5360,0
2014-12-18,2.3563,2.3803,2.3563,2.3643,2985,0
2014-12-19,2.3724,2.3724,2.3724,2.3724,147,0
2014-12-22,2.308,2.4448,2.308,2.4448,4742,0
2014-12-23,2.4287,2.4287,2.4126,2.4126,1865,0
2014-12-29,2.4045,2.4045,2.4045,2.4045,136,0
2014-12-30,2.5171,2.5171,2.5171,2.5171,646,0
2014-12-31,2.4045,2.4608,2.3643,2.3885,2861,0
2015-01-02,2.4045,2.5333,2.4045,2.5333,29781,0
2015-01-05,2.5654,2.5654,2.5654,2.5654,6465,0
2015-01-06,2.5894,2.6377,2.5494,2.5974,10089,0
2015-01-07,2.5573,2.6297,2.5494,2.5654,2772,0
2015-01-08,2.6216,2.6216,2.6216,2.6216,249,0
2015-01-09,2.7584,2.7824,2.7584,2.7584,1349,0
2015-01-12,2.7664,2.8388,2.7343,2.8308,2626,0
2015-01-13,2.9111,2.9675,2.871,2.871,2992,0
2015-01-14,2.7584,2.7584,2.7343,2.7343,3518,0
2015-01-15,2.694,2.694,2.678,2.678,1119,0
2015-01-16,2.678,2.694,2.678,2.694,1493,0
2015-01-20,2.7584,2.7584,2.6377,2.6377,9299,0
2015-01-21,2.5573,2.5573,2.5171,2.5171,1485,0
2015-01-23,2.4206,2.4206,2.3964,2.3964,745,0
2015-01-30,2.4929,2.5494,2.4929,2.5494,2486,0
2015-02-06,2.4689,2.4689,2.4689,2.4689,199,0
2015-02-09,2.4448,2.4608,2.4448,2.4528,597,0
2015-02-17,2.5333,2.5413,2.5333,2.5413,544,0
2015-02-23,2.5413,2.5413,2.4528,2.4528,2537,0
2015-02-24,2.4126,2.4126,2.2276,2.2276,3508,0
2015-02-25,2.2999,2.2999,2.2999,2.2999,1119,0
2015-02-27,2.2355,2.7262,2.0989,2.5734,29371,0
2015-03-02,2.6216,2.7906,2.5573,2.5573,6342,0
2015-03-04,2.4929,2.4929,2.4367,2.4367,2362,0
2015-03-05,2.5171,2.6137,2.3643,2.3643,6964,0
2015-03-06,2.3643,2.3643,2.2839,2.2839,4103,0
2015-03-09,2.1954,2.2598,2.1794,2.2436,4103,0
2015-03-12,2.1874,2.1874,2.0989,2.1552,1244,0
2015-03-13,2.1552,2.1552,2.1552,2.1552,374,0
2015-03-16,2.107,2.123,2.107,2.123,869,0
2015-03-17,2.1311,2.1311,2.123,2.123,498,0
2015-03-18,2.0909,2.0909,2.0909,2.0909,745,0
2015-03-20,2.1311,2.1311,2.1311,2.1311,124,0
2015-03-23,2.0909,2.1713,2.0909,2.0989,1244,0
2015-03-24,2.0989,2.0989,2.0989,2.0989,124,0
2015-03-25,2.123,2.123,2.123,2.123,124,0
2015-03-27,2.1794,2.2678,2.1794,2.2355,2486,0
2015-03-30,2.1633,2.1633,2.1633,2.1633,1244,0
2015-03-31,2.1633,2.1633,2.1633,2.1633,124,0
2015-04-01,2.1472,2.2678,2.1472,2.2678,498,0
2015-04-02,2.2034,2.2034,2.1713,2.1794,869,0
2015-04-06,2.1794,2.1794,2.1713,2.1713,4477,0
2015-04-07,2.1713,2.1713,2.1713,2.1713,31,0
2015-04-08,2.2999,2.3482,2.292,2.292,6840,0
2015-04-09,2.292,2.4126,2.292,2.4126,4425,0
2015-04-10,2.3724,2.3724,2.3724,2.3724,124,0
2015-04-17,2.3724,2.3724,2.3724,2.3724,124,0
2015-04-22,2.4126,2.4528,2.4126,2.4126,2736,0
2015-04-24,2.4849,2.4849,2.4126,2.4126,249,0
2015-04-28,2.6377,2.6377,2.5091,2.5333,3233,0
2015-04-29,2.5333,2.5333,2.5333,2.5333,124,0
2015-04-30,2.5333,2.5333,2.5333,2.5333,124,0
2015-05-01,2.5333,2.5333,2.5333,2.5333,124,0
2015-05-04,2.4689,2.4689,2.4689,2.4689,745,0
2015-05-05,2.3803,2.4206,2.3724,2.3724,1493,0
2015-05-06,2.3401,2.4849,2.3401,2.4849,1493,0
2015-05-07,2.5333,2.5333,2.5333,2.5333,124,0
2015-05-11,2.5333,2.5333,2.5333,2.5333,1988,0
2015-05-12,2.5333,2.5333,2.5333,2.5333,3,0
2015-05-13,2.4768,2.4768,2.4768,2.4768,124,0
2015-05-18,2.4768,2.4768,2.4768,2.4768,274,0
2015-05-19,2.4126,2.4287,2.4126,2.4287,620,0
2015-05-20,2.5171,2.5734,2.4849,2.5091,2861,0
2015-05-21,2.5894,2.7181,2.2758,2.2758,3109,0
2015-05-22,2.4689,2.5894,2.4528,2.4528,7585,0
2015-05-26,2.5654,2.5654,2.5654,2.5654,219,0
2015-05-27,2.5171,2.5171,2.5171,2.5171,620,0
2015-05-28,2.5171,2.5171,2.5171,2.5171,3,0
2015-05-29,2.6137,2.6539,2.6137,2.6539,249,0
2015-06-01,2.7262,2.7262,2.5734,2.5734,733,0
2015-06-02,2.5494,2.5974,2.5494,2.5974,411,0
2015-06-03,2.6137,2.6137,2.6137,2.6137,1988,0
2015-06-05,2.6137,2.6137,2.6137,2.6137,124,0
2015-06-08,2.5894,2.5894,2.5894,2.5894,4477,0
2015-06-09,2.6137,2.6137,2.5974,2.5974,36929,0
2015-06-10,2.694,2.702,2.4126,2.4126,17362,0
2015-06-11,2.7745,2.9111,2.694,2.871,10012,0
2015-06-12,2.9111,2.9111,2.8227,2.8227,374,0
2015-06-15,2.9032,2.9032,2.8388,2.8468,745,0
2015-06-16,2.8388,2.9111,2.7985,2.7985,1865,0
2015-06-17,2.8549,2.8549,2.7906,2.7906,1618,0
2015-06-19,2.7584,2.887,2.7584,2.8308,745,0
2015-06-22,2.9111,2.9111,2.8952,2.8952,1742,0
2015-06-23,2.8388,2.8549,2.8388,2.8549,2736,0
2015-06-24,2.9273,2.9593,2.9273,2.9593,869,0
2015-06-25,2.9593,2.9593,2.9593,2.9593,124,0
2015-06-26,3.0158,3.0158,2.9675,2.9755,3357,0
2015-06-29,2.8789,2.8789,2.8789,2.8789,498,0
2015-06-30,2.7745,2.8146,2.7745,2.8146,275,0
2015-07-01,2.8146,2.8146,2.8146,2.8146,124,0
2015-07-02,2.694,2.694,2.694,2.694,124,0
2015-07-06,2.7745,2.7745,2.7745,2.7745,124,0
2015-07-07,2.7745,2.7745,2.7101,2.7101,620,0
2015-07-08,2.6459,2.7181,2.6459,2.7181,620,0
2015-07-09,2.702,2.702,2.5894,2.5974,1244,0
2015-07-10,2.6619,2.7745,2.6619,2.7745,1119,0
2015-07-14,2.7343,2.8146,2.6377,2.7664,2162,0
2015-07-15,2.8146,2.8146,2.7824,2.8146,2386,0
2015-07-16,2.8146,2.8146,2.8146,2.8146,124,0
2015-07-17,2.8549,2.8549,2.8549,2.8549,249,0
2015-07-20,2.7906,2.7906,2.7745,2.7745,374,0
2015-07-21,2.7745,2.8629,2.7423,2.7745,8456,0
2015-07-23,2.8549,2.8549,2.7504,2.7504,374,0
2015-07-24,2.7824,2.7824,2.7101,2.7101,1119,0
2015-07-27,2.7423,2.7423,2.6297,2.6297,374,0
2015-07-28,2.5894,2.5894,2.5171,2.5251,10196,0
2015-07-29,2.5251,2.6459,2.5171,2.6459,2486,0
2015-07-30,2.694,2.694,2.6216,2.6216,249,0
2015-08-03,2.5494,2.6216,2.5494,2.6216,732,0
2015-08-04,2.6216,2.6216,2.5171,2.5171,4975,0
2015-08-05,2.5251,2.5251,2.5251,2.5251,124,0
2015-08-06,2.5091,2.5573,2.5091,2.5171,2992,0
2015-08-07,2.5171,2.5171,2.5171,2.5171,249,0
2015-08-10,2.5894,2.5974,2.5894,2.5974,249,0
2015-08-11,2.5333,2.5734,2.5333,2.5734,3059,0
2015-08-13,2.5251,2.5251,2.4689,2.4689,249,0
2015-08-17,2.5494,2.5494,2.4768,2.4849,620,0
2015-08-18,2.5494,2.5494,2.5494,2.5494,124,0
2015-08-19,2.5654,2.5654,2.5654,2.5654,124,0
2015-08-20,2.4849,2.4929,2.4849,2.4929,2486,0
2015-08-21,2.5654,2.6056,2.5333,2.5734,8581,0
2015-08-24,2.5171,2.5171,2.4206,2.4206,374,0
2015-08-25,3.1604,3.1604,2.501,2.5091,8331,0
2015-08-26,2.4367,2.4528,2.4367,2.4528,2238,0
2015-08-27,2.4367,2.4367,2.4367,2.4367,124,0
2015-08-28,2.3643,2.3643,2.3643,2.3643,124,0
2015-08-31,2.3643,2.3643,2.3643,2.3643,124,0
2015-09-01,2.316,2.316,2.316,2.316,124,0
2015-09-02,2.316,2.316,2.316,2.316,124,0
2015-09-04,2.4367,2.4367,2.4126,2.4126,1618,0
2015-09-08,2.2116,2.316,2.2116,2.316,498,0
2015-09-09,2.3885,2.3885,2.3401,2.3643,498,0
2015-09-11,2.4287,2.4287,2.4287,2.4287,249,0
2015-09-14,2.4849,2.4849,2.4126,2.4126,498,0
2015-09-15,2.3401,2.5171,2.3401,2.3724,6475,0
2015-09-16,2.4126,2.4608,2.4126,2.4608,4600,0
2015-09-17,2.4367,2.4689,2.4367,2.4689,6514,0
2015-09-18,2.3724,2.4126,2.3401,2.3401,498,0
2015-09-21,2.2999,2.2999,2.1713,2.1713,3980,0
2015-09-22,2.2196,2.2196,2.2196,2.2196,124,0
2015-09-23,2.2436,2.2436,2.1794,2.1794,249,0
2015-09-24,2.1713,2.2518,2.1713,2.2116,2645,0
2015-09-25,2.2839,2.3563,2.2758,2.2758,995,0
2015-09-28,2.2355,2.2355,2.2355,2.2355,130,0
2015-09-29,2.2999,2.2999,2.2196,2.2196,498,0
2015-10-02,2.308,2.308,2.308,2.308,124,0
2015-10-05,2.3803,2.3803,2.3482,2.3482,1194,0
2015-10-07,2.4448,2.5091,2.4448,2.5091,374,0
2015-10-08,2.5814,2.5814,2.501,2.5413,995,0
2015-10-09,2.5894,2.6056,2.5734,2.5734,6840,0
2015-10-13,2.7745,2.9755,2.3885,2.4768,8207,0
2015-10-14,2.4768,2.4768,2.4768,2.4768,124,0
2015-10-15,2.5654,2.6859,2.5654,2.6137,3357,0
2015-10-16,2.5734,2.5734,2.5734,2.5734,1119,0
2015-10-19,2.5654,2.5654,2.5654,2.5654,3233,0
2015-10-20,2.6377,2.6859,2.6377,2.6859,374,0
2015-10-21,2.6859,2.6859,2.6859,2.6859,124,0
2015-10-22,2.7745,2.7745,2.7745,2.7745,498,0
2015-10-23,2.6377,2.6377,2.6377,2.6377,124,0
2015-10-26,2.5734,2.702,2.3242,2.501,39046,0
2015-10-27,2.5894,2.6859,2.5894,2.6459,1368,0
2015-10-28,2.7745,2.7745,2.678,2.7504,3357,0
2015-10-29,2.4685,2.6563,2.4685,2.6563,6150,0
2015-10-30,2.6563,2.6563,2.379,2.5131,8834,0
2015-11-02,2.6027,2.6027,2.5937,2.5937,346,0
2015-11-03,2.5578,2.6653,2.5578,2.6653,560,0
2015-11-04,2.5578,2.6384,2.549,2.6384,558,0
2015-11-05,2.6027,2.6027,2.6027,2.6027,113,0
2015-11-06,2.6384,2.6384,2.6384,2.6384,113,0
2015-11-09,2.7278,2.7278,2.7278,2.7278,289,0
2015-11-10,2.7457,2.7457,2.71,2.71,1565,0
2015-11-11,2.7547,2.7547,2.6832,2.7547,1342,0
2015-11-12,2.7188,2.7188,2.7188,2.7188,113,0
2015-11-13,2.6384,2.6384,2.6384,2.6384,560,0
2015-11-16,2.7368,2.7368,2.6384,2.6384,3914,0
2015-11-17,2.6384,2.6384,2.6384,2.6384,1902,0
2015-11-18,2.6384,2.6473,2.6384,2.6473,223,0
2015-11-20,2.6832,2.6921,2.6832,2.6921,1342,0
2015-11-23,2.6115,2.6115,2.6115,2.6115,4583,0
2015-11-24,2.6921,2.6921,2.6403,2.6832,665,0
2015-11-25,2.6027,2.6473,2.6027,2.6027,1229,0
2015-11-27,2.6741,2.7188,2.6741,2.6741,782,0
2015-11-30,2.5848,2.5848,2.4148,2.4506,6932,0
2015-12-01,2.5311,2.5311,2.4774,2.4774,1180,0
2015-12-02,2.4237,2.4237,2.4237,2.4237,121,0
2015-12-03,2.5043,2.5311,2.5043,2.5311,1005,0
2015-12-04,2.5131,2.5131,2.5131,2.5131,335,0
2015-12-07,2.5043,2.5043,2.5043,2.5043,2349,0
2015-12-08,2.4864,2.4864,2.4595,2.4595,223,0
2015-12-09,2.5399,2.5669,2.5399,2.5669,1007,0
2015-12-11,2.5221,2.5221,2.4148,2.4148,2125,0
2015-12-14,2.4416,2.4864,2.4148,2.4148,4896,0
2015-12-15,2.4148,2.4148,2.4148,2.4148,113,0
2015-12-16,2.4774,2.5131,2.4774,2.5131,782,0
2015-12-17,2.4685,2.5043,2.4685,2.5043,4809,0
2015-12-18,2.5043,2.5043,2.5043,2.5043,113,0
2015-12-21,2.4685,2.5043,2.4148,2.4506,3801,0
2015-12-22,2.4506,2.4506,2.4506,2.4506,38,0
2015-12-23,2.4506,2.4506,2.4506,2.4506,113,0
2015-12-28,2.5131,2.5131,2.5028,2.5131,7930,0
2015-12-29,2.5399,2.549,2.5399,2.549,7729,0
2015-12-31,2.6192,2.6192,2.6192,2.6192,745,0
2016-01-04,2.5937,2.5937,2.4685,2.5221,11350,0
2016-01-05,2.5311,2.9425,2.4864,2.5389,52490,0
2016-01-06,2.5936,2.5937,2.4774,2.4774,4955,0
2016-01-07,2.4685,2.4685,2.4416,2.4416,6232,0
2016-01-11,2.4595,2.4953,2.4058,2.4773,4571,0
2016-01-13,2.4595,2.6832,2.379,2.379,14116,0
2016-01-15,2.388,2.3969,2.388,2.388,1342,0
2016-01-19,2.3521,2.3969,2.3254,2.3254,3578,0
2016-01-20,2.3342,2.3701,2.2358,2.2358,5872,0
2016-01-21,2.2358,2.2449,2.1733,2.1733,1800,0
2016-01-22,2.2537,2.2537,2.2537,2.2537,464,0
2016-01-25,2.3074,2.3968,2.2861,2.3968,2007,0
2016-01-26,2.2091,2.2628,2.1001,2.1553,17660,0
2016-01-27,2.0929,2.1432,1.9676,1.9676,8213,0
2016-01-28,2.0213,2.1107,1.9502,2.0122,13480,0
2016-01-29,2.0392,2.0839,2.0151,2.0839,1008,0
2016-02-01,2.0749,2.0749,2.0749,2.0749,977,0
2016-02-02,2.0571,2.0571,1.9855,1.9855,1040,0
2016-02-03,2.0571,2.066,2.0571,2.066,784,0
2016-02-04,2.1385,2.1644,2.1376,2.1465,6037,0
2016-02-05,2.1017,2.1465,2.0132,2.1465,3029,0
2016-02-08,2.1465,2.1465,1.9229,2.0748,3105,0
2016-02-09,2.1322,2.1322,2.0034,2.0034,464,0
2016-02-10,2.0929,2.1107,2.0034,2.0034,373,0
2016-02-11,2.1017,2.1376,2.1017,2.1376,4567,0
2016-02-12,2.1912,2.2467,2.1912,2.2467,2043,0
2016-02-16,2.2801,2.2801,2.227,2.227,253,0
2016-02-17,2.3254,2.4148,2.3164,2.4148,1118,0
2016-02-23,2.4327,2.6384,2.1733,2.6384,8163,0
2016-02-24,2.6653,2.6653,2.5399,2.5399,1454,0
2016-02-25,2.5221,2.5221,2.4409,2.4409,4624,0
2016-02-29,2.4327,2.4327,2.4327,2.4327,238,0
2016-03-01,2.4058,2.4328,2.4058,2.4328,455,0
2016-03-03,2.5131,2.5131,2.4953,2.4953,538,0
2016-03-04,2.5937,2.5937,2.5848,2.5937,2518,0
2016-03-07,2.6027,2.8084,2.6027,2.6294,10199,0
2016-03-08,2.6384,2.6563,2.6384,2.6563,3369,0
2016-03-09,2.726,2.8084,2.7188,2.7367,2726,0
2016-03-10,2.71,2.71,2.71,2.71,132,0
2016-03-11,2.8172,2.8172,2.8172,2.8172,120,0
2016-03-14,2.8172,2.8172,2.8021,2.8083,8610,0
2016-03-15,2.7726,2.7726,2.6653,2.6921,2466,0
2016-03-16,2.6653,2.7635,2.6116,2.6473,3321,0
2016-03-17,2.7188,2.7188,2.7188,2.7188,113,0
2016-03-18,2.7994,2.8172,2.7189,2.8172,1125,0
2016-03-21,2.7726,2.7726,2.7711,2.7711,1060,0
2016-03-22,2.7726,2.8172,2.7726,2.8172,4093,0
2016-03-23,2.6832,2.6832,2.6832,2.6832,197,0
2016-03-28,2.7635,2.8172,2.7635,2.8084,335,0
2016-03-30,2.8084,2.8084,2.8084,2.8084,560,0
2016-04-04,2.8262,2.8262,2.6921,2.7905,3247,0
2016-04-05,2.844,2.844,2.7635,2.7645,4462,0
2016-04-06,2.8978,2.8978,2.8084,2.8351,785,0
2016-04-07,2.8978,2.8978,2.7815,2.7815,1119,0
2016-04-08,2.7726,2.9335,2.6741,2.853,62203,0
2016-04-11,2.9335,2.9335,2.9238,2.9335,8386,0
2016-04-12,2.9335,2.9335,2.9335,2.9335,113,0
2016-04-13,2.9335,2.9702,2.9335,2.9693,7393,0
2016-04-15,3.0588,3.1125,3.0588,3.1125,702,0
2016-04-18,3.0946,3.0946,3.0229,3.0229,3477,0
2016-04-19,3.1303,3.166,3.1303,3.166,339,0
2016-04-21,3.1468,3.1749,3.1468,3.1749,1062,0
2016-04-22,3.1035,3.1035,3.0345,3.0345,7658,0
2016-04-25,3.0855,3.1303,3.0855,3.1125,2775,0
2016-04-27,3.023,3.0497,2.9425,2.9961,3600,0
2016-04-28,3.1124,3.1124,3.1124,3.1124,231,0
2016-04-29,3.0677,3.1571,3.0229,3.0229,3988,0
2016-05-02,3.2376,3.2376,2.9783,3.0523,5935,0
2016-05-04,2.9693,3.014,2.9157,2.9693,3280,0
2016-05-05,3.0854,3.1125,3.0408,3.0408,604,0
2016-05-06,3.0588,3.0588,3.0588,3.0588,113,0
2016-05-09,3.0051,3.0051,2.9245,3.005,4997,0
2016-05-10,3.0945,3.1302,3.0229,3.0319,22254,0
2016-05-11,3.1303,3.1303,3.1303,3.1303,380,0
2016-05-12,3.0877,3.0877,3.0238,3.0238,1930,0
2016-05-13,3.0766,3.0766,3.0766,3.0766,1118,0
2016-05-16,3.1571,3.1571,3.0677,3.0677,789,0
2016-05-17,3.0408,3.0408,3.0408,3.0408,1140,0
2016-05-18,3.0319,3.0319,3.0319,3.0319,223,0
2016-05-19,2.9514,2.9604,2.9514,2.9604,428,0
2016-05-20,2.9873,3.0365,2.9068,2.9068,4417,0
2016-05-23,2.9515,2.9515,2.9515,2.9515,560,0
2016-05-25,2.9068,2.9873,2.9068,2.9068,5865,0
2016-05-27,2.9245,3.0408,2.9068,2.9068,5779,0
2016-05-31,2.9245,2.9335,2.862,2.862,363,0
2016-06-01,2.8619,2.9424,2.8619,2.9424,3019,0
2016-06-02,2.9424,2.9424,2.8861,2.8861,447,0
2016-06-03,2.9335,2.9694,2.9157,2.9245,18497,0
2016-06-06,2.9036,2.9068,2.8978,2.9068,5752,0
2016-06-07,2.9068,2.9068,2.9067,2.9068,2579,0
2016-06-08,2.9245,2.9783,2.9068,2.9783,7383,0
2016-06-09,2.9515,2.9515,2.9515,2.9515,2797,0
2016-06-10,2.862,2.874,2.862,2.874,782,0
2016-06-13,2.8619,2.862,2.7905,2.7905,3578,0
2016-06-15,2.8338,2.9604,2.8172,2.9604,9058,0
2016-06-16,2.9603,2.9604,2.9603,2.9604,286,0
2016-06-17,2.9603,2.9603,2.9067,2.9514,3767,0
2016-06-20,2.9604,3.0677,2.9514,2.9961,3496,0
2016-06-21,2.871,2.9068,2.8352,2.8352,1499,0
2016-06-23,3.0408,3.2733,3.0408,3.1697,19467,0
2016-06-24,2.9604,3.1392,2.9604,3.0677,18095,0
2016-06-27,3.0677,3.2018,3.014,3.0408,18601,0
2016-06-28,3.1571,3.175,3.1571,3.175,1754,0
2016-06-29,3.3003,3.3003,3.1302,3.1303,4958,0
2016-06-30,3.2376,3.2659,3.175,3.2162,15928,0
2016-07-01,3.2465,3.3003,3.2386,3.3003,1458,0
2016-07-05,3.3449,3.4703,3.2465,3.2645,18367,0
2016-07-06,3.2912,3.2912,3.2912,3.2912,905,0
2016-07-07,3.2879,3.2879,3.2879,3.2879,3354,0
2016-07-08,3.3092,3.3539,3.3003,3.3091,3676,0
2016-07-11,3.3987,3.4881,3.3987,3.4109,5277,0
2016-07-13,3.3092,3.3538,3.2824,3.3003,4898,0
2016-07-14,3.4702,3.4881,3.3987,3.4074,9699,0
2016-07-15,3.4075,3.4075,3.3539,3.3628,3170,0
2016-07-18,3.3987,3.3987,3.3719,3.3719,1576,0
2016-07-19,3.3987,3.4075,3.3003,3.3987,6738,0
2016-07-20,3.3449,3.4433,3.3449,3.4344,1902,0
2016-07-22,3.497,3.5775,3.3987,3.5327,23218,0
2016-07-25,3.5596,3.5685,3.3896,3.5685,2435,0
2016-07-26,3.5865,3.6759,3.5775,3.6312,2442,0
2016-07-27,3.524,3.6223,3.5238,3.6178,2094,0
2016-07-28,3.6132,3.6132,3.3987,3.3987,11769,0
2016-07-29,3.5865,3.5865,3.5178,3.5178,2623,0
2016-08-01,3.6669,3.6669,3.5416,3.5416,5596,0
2016-08-03,3.4997,3.4997,3.4997,3.4997,972,0
2016-08-04,3.5328,3.5328,3.5327,3.5327,225,0
2016-08-08,3.6669,3.667,3.5327,3.5493,43724,0
2016-08-09,3.5865,3.6312,3.5775,3.6229,14515,0
2016-08-10,3.6759,3.6759,3.5238,3.5596,4001,0
2016-08-11,3.6579,3.6579,3.4255,3.4522,14062,0
2016-08-12,3.4081,3.4612,3.4081,3.4398,6241,0
2016-08-15,3.497,3.5238,3.4791,3.497,8238,0
2016-08-16,3.4881,3.5059,3.4522,3.4612,2651,0
2016-08-17,3.3979,3.3979,3.3979,3.3979,113,0
2016-08-18,3.3988,3.5059,3.327,3.5059,7148,0
2016-08-19,3.3004,3.3717,3.3003,3.3717,4338,0
2016-08-22,3.4433,3.4433,3.4074,3.4254,2147,0
2016-08-23,3.3092,3.4255,3.3092,3.4255,453,0
2016-08-24,3.4344,3.4344,3.4344,3.4344,126,0
2016-08-25,3.4344,3.4344,3.4344,3.4344,233,0
2016-08-26,3.4344,3.4344,3.4344,3.4344,113,0
2016-08-29,3.3092,3.4051,3.2824,3.3896,2660,0
2016-08-30,3.4344,3.4344,3.327,3.3628,3166,0
2016-08-31,3.3806,3.3807,3.3628,3.3674,5255,0
2016-09-01,3.3718,3.3718,3.2913,3.2913,5748,0
2016-09-02,3.327,3.3539,3.3092,3.3449,4087,0
2016-09-06,3.3449,3.3609,3.2645,3.2734,4140,0
2016-09-07,3.2645,3.2645,3.175,3.2052,1939,0
2016-09-08,3.2297,3.2297,3.2286,3.2287,1342,0
2016-09-09,3.175,3.2112,3.1141,3.1141,19144,0
2016-09-12,3.0855,3.0855,3.0319,3.0408,1007,0
2016-09-13,3.0407,3.0407,2.9068,2.9068,9956,0
2016-09-14,2.9068,2.9873,2.9068,2.9849,2594,0
2016-09-15,3.014,3.0587,2.9783,2.9961,1229,0
2016-09-16,2.9961,2.9961,2.9961,2.9961,782,0
2016-09-19,3.0051,3.014,3.0051,3.014,280,0
2016-09-20,3.0525,3.0525,3.0525,3.0525,223,0
2016-09-21,3.0946,3.1392,3.0946,3.1035,1032,0
2016-09-22,3.1839,3.193,3.1816,3.193,1118,0
2016-09-23,3.1482,3.1482,3.1482,3.1482,113,0
2016-09-26,3.0677,3.1617,3.0408,3.1303,33119,0
2016-09-27,3.1571,3.175,3.1303,3.1482,20463,0
2016-09-28,3.1303,3.1577,3.1214,3.1577,2125,0
2016-09-29,3.1558,3.157,3.1213,3.1213,6708,0
2016-09-30,3.1035,3.1035,3.1035,3.1035,113,0
2016-10-03,3.1392,3.2018,3.1392,3.2018,803,0
2016-10-04,3.2465,3.2465,3.0767,3.175,6704,0
2016-10-05,3.1571,3.193,3.1571,3.166,9277,0
2016-10-06,3.1998,3.1998,3.1571,3.184,19133,0
2016-10-07,3.175,3.2018,3.1482,3.175,20592,0
2016-10-10,3.2198,3.2198,3.2038,3.2038,20646,0
2016-10-11,3.2018,3.2018,3.2018,3.2018,286,0
2016-10-12,3.2368,3.2368,3.2257,3.2257,3774,0
2016-10-13,3.1839,3.193,3.1839,3.1839,7574,0
2016-10-14,3.2109,3.2109,3.2019,3.2109,1331,0
2016-10-17,3.175,3.175,3.1035,3.1035,1342,0
2016-10-18,3.193,3.221,3.1482,3.1482,3592,0
2016-10-19,3.2465,3.2488,3.2109,3.2109,791,0
2016-10-20,3.2555,3.2645,3.2018,3.2555,3933,0
2016-10-21,3.2734,3.2734,3.1482,3.1571,12551,0
2016-10-24,3.3162,3.3256,3.1851,3.2787,24950,0
2016-10-25,3.26,3.26,3.1943,3.26,480,0
2016-10-26,3.2319,3.2319,3.1943,3.2271,1227,0
2016-10-27,3.1851,3.1943,3.1439,3.1943,8785,0
2016-10-28,3.1943,3.2398,3.1943,3.2398,17226,0
2016-10-31,3.1943,3.2319,3.0164,3.0913,61524,0
2016-11-01,3.1148,3.1148,2.9508,2.9508,22738,0
2016-11-03,2.8759,2.9977,2.8666,2.8666,19591,0
2016-11-04,2.9696,2.9696,2.9228,2.9508,17400,0
2016-11-07,3.0258,3.1289,3.0258,3.0446,8106,0
2016-11-08,3.0204,3.3883,3.0204,3.3883,21280,0
2016-11-09,3.1076,3.1077,2.972,3.0011,54899,0
2016-11-10,3.0495,3.0495,2.7445,2.8849,16166,0
2016-11-11,2.8075,2.8171,2.7107,2.7727,21477,0
2016-11-14,2.7784,2.7978,2.7203,2.7203,6282,0
2016-11-15,2.7881,2.7977,2.759,2.759,4528,0
2016-11-16,2.7871,2.8462,2.7784,2.8171,1554,0
2016-11-17,2.9237,2.9625,2.8558,2.8559,4667,0
2016-11-18,2.9043,2.9624,2.8656,2.8947,1831,0
2016-11-21,2.9237,2.9527,2.885,2.885,2184,0
2016-11-25,2.8462,2.9043,2.8423,2.8712,5887,0
2016-11-28,2.943,2.943,2.8171,2.8237,4406,0
2016-11-29,2.972,2.972,2.8796,2.8796,896,0
2016-11-30,2.8849,2.8849,2.8849,2.8849,104,0
2016-12-01,2.8849,2.8946,2.6332,2.759,14681,0
2016-12-02,2.7978,2.7978,2.7881,2.7934,1627,0
2016-12-05,2.7688,2.7688,2.7688,2.7688,251,0
2016-12-06,2.7688,2.817,2.7688,2.817,1444,0
2016-12-07,2.8365,2.8365,2.7784,2.7881,6614,0
2016-12-08,2.7744,2.8559,2.7744,2.8558,1880,0
2016-12-09,2.8495,2.8495,2.8495,2.8495,386,0
2016-12-12,2.8885,2.9043,2.8267,2.8752,4465,0
2016-12-13,2.9043,2.9237,2.9036,2.9045,3513,0
2016-12-14,2.9527,3.0785,2.9013,3.0785,147380,0
2016-12-15,3.0785,3.0785,2.9914,3.0204,843,0
2016-12-16,3.0301,3.0302,3.0204,3.0204,1424,0
2016-12-19,3.0144,3.0144,2.9817,2.9817,395,0
2016-12-20,2.9817,3.0107,2.9237,2.9237,2248,0
2016-12-21,3.0107,3.0301,3.0096,3.0301,4338,0
2016-12-22,3.0397,3.0688,2.9624,3.0397,34588,0
2016-12-23,3.1076,3.2625,3.0495,3.1946,38674,0
2016-12-27,3.2431,3.3399,3.1946,3.3399,4745,0
2016-12-28,3.3012,3.3012,3.1851,3.1851,527,0
2016-12-29,3.1946,3.2431,2.9624,3.2431,16434,0
2016-12-30,3.1365,3.1463,3.0397,3.1463,17629,0
2017-01-03,3.1976,3.3399,3.1954,3.2721,18646,0
2017-01-04,3.2721,3.2721,3.1656,3.2576,5838,0
2017-01-05,3.2721,3.2915,2.943,3.2915,19327,0
2017-01-06,3.3205,3.3399,3.2285,3.3399,6761,0
2017-01-09,3.3012,3.3302,3.214,3.3302,21546,0
2017-01-10,3.2431,3.2721,3.2334,3.2721,2686,0
2017-01-11,3.2915,3.3505,3.2044,3.3302,65661,0
2017-01-12,3.3689,3.5335,3.0688,3.3495,29237,0
2017-01-13,3.2731,3.3883,3.2731,3.3786,8573,0
2017-01-17,3.3399,3.6787,3.3399,3.5432,23249,0
2017-01-18,3.5142,3.5142,3.3786,3.4174,1288,0
2017-01-19,3.4948,3.5044,3.1753,3.1753,8741,0
2017-01-20,3.3883,3.6787,3.3883,3.6787,4065,0
2017-01-23,3.6691,3.6691,3.5892,3.6364,1256,0
2017-01-24,3.5625,3.5625,3.5142,3.5238,2211,0
2017-01-25,3.4754,3.4754,3.4706,3.4706,1600,0
2017-01-26,3.5335,3.5451,3.4076,3.4174,56229,0
2017-01-27,3.5723,3.653,3.5529,3.6497,10957,0
2017-01-30,3.6593,3.668,3.5819,3.5819,11992,0
2017-02-02,3.6158,3.6158,3.6158,3.6158,158,0
2017-02-06,3.6787,3.6787,3.6013,3.611,2688,0
2017-02-07,3.5432,3.5826,3.4851,3.4948,17260,0
2017-02-08,3.5819,3.5819,3.4754,3.5723,2863,0
2017-02-09,3.5723,3.5819,3.5723,3.5819,310,0
2017-02-10,3.5625,3.5625,3.5625,3.5625,2141,0
2017-02-13,3.5529,3.611,3.5529,3.611,3690,0
2017-02-14,3.6387,3.6387,3.6206,3.6206,250,0
2017-02-15,3.7164,3.7174,3.5044,3.5044,12300,0
2017-02-16,3.7755,3.8096,3.6691,3.6691,8897,0
2017-02-17,3.8336,3.8723,3.7562,3.7755,7164,0
2017-02-21,3.7368,3.8336,3.6883,3.8241,11828,0
2017-02-22,3.8433,3.853,3.6884,3.6981,27642,0
2017-02-23,3.7348,3.7465,3.6303,3.64,6508,0
2017-02-24,3.6498,3.6498,3.6498,3.6498,104,0
2017-02-28,3.5529,3.8142,3.5529,3.8142,736,0
2017-03-01,3.824,3.824,3.5724,3.6303,4088,0
2017-03-02,3.5661,3.5661,3.5432,3.5432,2367,0
2017-03-06,3.6497,3.7852,3.6497,3.6787,5074,0
2017-03-07,3.824,3.9618,3.7368,3.8433,95359,0
2017-03-08,3.8821,3.8821,3.7659,3.7852,3580,0
2017-03-09,3.7174,3.8046,3.6593,3.6593,3820,0
2017-03-10,3.6206,3.8046,3.6206,3.7852,10920,0
2017-03-13,3.7562,3.7641,3.6303,3.6303,2030,0
2017-03-14,3.6593,3.7562,3.6206,3.6206,27474,0
2017-03-15,3.5819,3.5819,3.5239,3.5819,2613,0
2017-03-16,3.6206,3.7368,3.6206,3.6884,1262,0
2017-03-17,3.7465,3.7562,3.5529,3.6691,3098,0
2017-03-21,3.6206,3.6207,3.5142,3.6207,18618,0
2017-03-22,3.5916,3.5916,3.5503,3.553,5061,0
2017-03-23,3.6206,3.6352,3.5625,3.6206,26228,0
2017-03-24,3.5433,3.5433,3.5433,3.5433,723,0
2017-03-27,3.4076,3.5624,3.4076,3.5529,794,0
2017-03-28,3.4851,3.6206,3.4851,3.6206,1109,0
2017-03-29,3.6709,3.6884,3.6691,3.6884,827,0
2017-03-31,3.6303,3.6884,3.5616,3.6109,2445,0
2017-04-03,3.5819,3.5819,3.5819,3.5819,193,0
2017-04-04,3.669,3.8046,3.6647,3.7948,5475,0
2017-04-05,3.7852,3.8046,3.7562,3.7562,5268,0
2017-04-10,3.7368,3.7949,3.611,3.611,3378,0
2017-04-11,3.7697,3.7852,3.7272,3.7659,1257,0
2017-04-12,3.7659,3.7948,3.7659,3.778,725,0
2017-04-13,3.7174,3.7174,3.7078,3.7078,384,0
2017-04-17,3.7755,3.8046,3.7755,3.8046,4338,0
2017-04-18,3.7948,3.9303,3.7862,3.9303,9332,0
2017-04-19,3.9691,3.9691,3.8627,3.8627,2583,0
2017-04-24,3.9498,3.9498,3.8498,3.853,752,0
2017-04-25,3.9014,3.9014,3.8723,3.8723,384,0
2017-04-27,3.8142,3.8142,3.7949,3.7949,725,0
2017-04-28,3.7378,3.7378,3.7378,3.7378,258,0
2017-05-01,3.8046,3.9013,3.7465,3.9013,4996,0
2017-05-02,3.8433,3.8627,3.8433,3.8627,240,0
2017-05-04,3.8433,3.853,3.8142,3.853,5830,0
2017-05-05,3.8336,3.8336,3.8336,3.8336,6354,0
2017-05-08,3.9401,4.0562,3.8433,4.0369,5916,0
2017-05-09,3.8627,3.8627,3.8046,3.8336,88448,0
2017-05-11,3.8723,3.8821,3.8723,3.8821,25876,0
2017-05-12,3.9207,3.9208,3.9207,3.9208,1199,0
2017-05-15,3.9789,3.9789,3.9595,3.9789,57920,0
2017-05-16,4.0175,4.0175,3.9933,4.0175,5831,0
2017-05-17,3.9691,3.9691,3.9209,3.9401,65575,0
2017-05-18,3.4657,3.611,3.3399,3.3399,49205,0
2017-05-19,3.5916,3.6013,3.4464,3.595,13939,0
2017-05-22,3.5723,3.5723,3.4174,3.4851,8762,0
2017-05-23,3.514,3.5432,3.4958,3.5335,3628,0
2017-05-24,3.5819,3.5819,3.5625,3.5625,1242,0
2017-05-25,3.5819,3.5819,3.553,3.553,2122,0
2017-05-31,3.6013,3.6303,3.6013,3.6303,3063,0
2017-06-02,3.6691,3.853,3.6691,3.8142,31223,0
2017-06-05,3.7852,3.7852,3.6919,3.692,12984,0
2017-06-06,3.7035,3.7078,3.7035,3.7078,2066,0
2017-06-07,3.7465,3.7646,3.7465,3.7646,848,0
2017-06-08,3.7272,3.7272,3.6401,3.705,4272,0
2017-06-09,3.6639,3.7659,3.6639,3.7391,6442,0
2017-06-12,3.6303,3.6981,3.5916,3.5916,4146,0
2017-06-13,3.5814,3.5814,3.5529,3.5529,1126,0
2017-06-14,3.5916,3.5916,3.5916,3.5916,330,0
2017-06-15,3.5723,3.5723,3.5723,3.5723,206,0
2017-06-16,3.5819,3.6303,3.5432,3.6303,1550,0
2017-06-19,3.5965,3.6303,3.5965,3.6303,929,0
2017-06-20,3.6112,3.6112,3.5819,3.5867,671,0
2017-06-21,3.5625,3.5625,3.5625,3.5625,207,0
2017-06-26,3.5639,3.6206,3.5639,3.6206,5314,0
2017-06-27,3.6303,3.6321,3.5916,3.5929,4716,0
2017-06-28,3.5625,3.5739,3.5529,3.5739,901,0
2017-06-29,3.5731,3.6033,3.5731,3.6033,4752,0
2017-06-30,3.6497,3.6497,3.5713,3.6496,7950,0
2017-07-03,3.7174,3.7174,3.6013,3.6013,3077,0
2017-07-05,3.6013,3.6013,3.5142,3.5142,2078,0
2017-07-06,3.5432,3.5432,3.5335,3.5335,206,0
2017-07-07,3.5142,3.5142,3.4464,3.4948,20709,0
2017-07-10,3.5787,3.5787,3.4861,3.4861,2327,0
2017-07-11,3.5529,3.611,3.5529,3.611,1827,0
2017-07-12,3.4657,3.5819,3.4657,3.5819,4860,0
2017-07-13,3.5558,3.5606,3.5373,3.5606,3075,0
2017-07-17,3.5335,3.5432,3.5335,3.5432,236,0
2017-07-18,3.6884,3.6981,3.6206,3.6206,3209,0
2017-07-19,3.6205,3.6205,3.6205,3.6205,104,0
2017-07-20,3.5723,3.5723,3.5238,3.5723,72618,0
2017-07-21,3.5529,3.5723,3.5529,3.5683,13738,0
2017-07-24,3.5625,3.5723,3.5529,3.5625,2702,0
2017-07-25,3.5723,3.5723,3.5723,3.5723,1033,0
2017-07-27,3.562,3.5723,3.562,3.5723,761,0
2017-07-28,3.5723,3.64,3.5723,3.64,26815,0
2017-07-31,3.6497,3.674,3.6206,3.674,5892,0
2017-08-01,3.615,3.615,3.6121,3.6121,206,0
2017-08-02,3.579,3.579,3.573,3.573,723,0
2017-08-07,3.6206,3.6593,3.5723,3.6593,2590,0
2017-08-09,3.7465,3.7586,3.7368,3.7465,2371,0
2017-08-10,3.6516,3.6516,3.6516,3.6516,625,0
2017-08-11,3.7266,3.7755,3.7266,3.7272,1652,0
2017-08-14,3.7174,3.7174,3.6593,3.6593,320,0
2017-08-15,3.64,3.64,3.6111,3.6111,2375,0
2017-08-17,3.611,3.611,3.611,3.611,206,0
2017-08-24,3.64,3.6787,3.6303,3.6787,6387,0
2017-08-25,3.6526,3.7658,3.6498,3.7658,619,0
2017-08-28,3.6206,3.6206,3.6206,3.6206,245,0
2017-08-30,3.6982,3.6982,3.6982,3.6982,569,0
2017-08-31,3.7175,3.7272,3.6497,3.7078,3337,0
2017-09-01,3.7465,3.7465,3.7465,3.7465,206,0
2017-09-05,3.7368,3.7368,3.7368,3.7368,170,0
2017-09-06,3.725,3.7368,3.7064,3.7368,9951,0
2017-09-07,3.7562,3.7659,3.7562,3.7659,413,0
2017-09-08,3.7078,3.8336,3.7078,3.8336,2587,0
2017-09-12,3.7755,3.8142,3.7755,3.8142,206,0
2017-09-13,3.8297,3.8723,3.8297,3.8723,3468,0
2017-09-14,3.8723,3.9982,3.8723,3.9789,2169,0
2017-09-15,4.0368,4.1628,4.0368,4.071,14454,0
2017-09-18,4.1047,4.1628,4.0948,4.124,5776,0
2017-09-19,4.081,4.1628,4.0562,4.153,7332,0
2017-09-20,4.1143,4.1143,4.0633,4.095,7362,0
2017-09-21,4.0272,4.0369,4.0247,4.0369,3821,0
2017-09-22,4.0175,4.1337,4.0175,4.1337,3098,0
2017-09-27,4.1337,4.1337,4.0175,4.0276,2285,0
2017-10-03,4.0853,4.1143,4.0562,4.1143,1103,0
2017-10-04,4.066,4.066,4.0391,4.0391,206,0
2017-10-06,4.0991,4.124,4.0991,4.1047,6282,0
2017-10-09,3.9991,3.9991,3.9991,3.9991,517,0
2017-10-10,3.7078,4.095,3.7078,4.066,19607,0
2017-10-11,3.9982,4.1231,3.9982,4.0175,4248,0
2017-10-13,4.0865,4.4804,4.0865,4.2834,14804,0
2017-10-16,4.3031,4.3031,4.0471,4.1546,8386,0
2017-10-20,4.0076,4.0175,3.9622,4.0175,3047,0
2017-10-23,3.988,3.988,3.9695,3.9695,251,0
2017-10-24,3.9783,3.9783,3.7911,3.8013,7870,0
2017-10-26,3.9781,3.988,3.8206,3.8206,1004,0
2017-10-27,4.0175,4.0538,3.8502,3.8599,1899,0
2017-10-30,4.0008,4.04,3.85,3.8501,1688,0
2017-10-31,3.91,3.9454,3.85,3.9,1893,0
2017-11-01,3.7742,3.7808,3.7742,3.7808,800,0
2017-11-03,3.63,3.7901,3.45,3.75,6095,0
2017-11-06,3.79,3.9391,3.79,3.9391,1174,0
2017-11-07,3.8207,3.8207,3.8207,3.8207,3400,0
2017-11-08,3.98,3.98,3.839,3.84,1601,0
2017-11-09,3.8731,3.92,3.84,3.92,2901,0
