Date,Open,High,Low,Close,Volume,OpenInt
2012-12-28,9.559,9.559,9.559,9.559,110,0
2012-12-31,9.4705,9.559,9.4615,9.4705,1841,0
2013-01-02,9.559,9.559,9.559,9.559,949,0
2013-01-07,9.559,9.559,9.559,9.559,2303,0
2013-01-08,9.559,12.166,9.559,12.166,2529,0
2013-01-09,10.209,10.209,10.209,10.209,237,0
2013-01-11,10.263,10.263,9.559,9.755,11625,0
2013-01-14,9.688,9.688,9.559,9.688,4459,0
2013-01-15,9.688,9.773,9.646,9.731,23029,0
2013-01-16,9.604,9.604,9.604,9.604,237,0
2013-01-17,9.604,9.604,9.604,9.604,110,0
2013-01-18,9.604,9.646,9.559,9.559,7234,0
2013-01-22,9.731,9.731,8.9506,9.604,7636,0
2013-01-23,9.559,9.646,9.559,9.604,22554,0
2013-01-24,9.3137,9.604,9.3137,9.604,12163,0
2013-01-25,9.559,9.559,9.559,9.559,1020,0
2013-01-28,9.604,9.604,9.559,9.559,3089,0
2013-01-29,9.638,9.646,9.63,9.646,3093,0
2013-01-30,9.564,9.647,9.559,9.646,4112,0
2013-02-01,10.201,10.201,9.706,9.986,2814,0
2013-02-04,10.209,10.209,9.781,9.781,2357,0
2013-02-05,9.773,9.773,9.773,9.773,110,0
2013-02-06,9.907,9.907,9.907,9.907,110,0
2013-02-07,10.191,10.254,10.004,10.079,7598,0
2013-02-08,10.428,10.428,10.37,10.384,1583,0
2013-02-11,10.384,10.646,10.384,10.646,3298,0
2013-02-12,10.601,10.601,10.079,10.12,55212,0
2013-02-13,10.209,10.384,10.209,10.254,2001,0
2013-02-14,10.165,10.342,10.12,10.191,5086,0
2013-02-15,10.088,10.088,10.088,10.088,110,0
2013-02-20,10.12,10.12,10.12,10.12,2418,0
2013-02-21,10.079,10.079,10.079,10.079,586,0
2013-02-25,10.428,10.428,10.254,10.254,1554,0
2013-02-26,10.12,10.165,10.079,10.165,4279,0
2013-02-28,10.306,10.306,10.306,10.306,110,0
2013-03-01,10.428,10.428,10.428,10.428,110,0
2013-03-04,10.12,10.835,10.079,10.12,13345,0
2013-03-05,10.428,10.428,10.12,10.214,2083,0
2013-03-06,10.12,10.428,10.088,10.298,11865,0
2013-03-07,10.12,10.41,10.12,10.129,520,0
2013-03-08,10.41,10.41,10.079,10.079,4707,0
2013-03-11,10.41,10.41,10.41,10.41,110,0
2013-03-12,10.428,10.428,10.12,10.428,4072,0
2013-03-13,10.428,10.428,10.12,10.358,4145,0
2013-03-14,10.138,10.41,10.12,10.41,574,0
2013-03-15,10.342,10.342,10.079,10.079,5706,0
2013-03-19,10.079,10.079,10.079,10.079,346,0
2013-03-20,10.393,10.393,10.254,10.254,2187,0
2013-03-21,10.384,10.41,10.333,10.401,692,0
2013-03-22,10.401,10.41,10.342,10.401,2091,0
2013-03-25,10.41,10.41,10.41,10.41,347,0
2013-03-26,10.095,10.095,10.037,10.079,22901,0
2013-03-27,10.272,10.272,10.037,10.125,1319,0
2013-04-02,10.088,10.254,10.079,10.254,3153,0
2013-04-03,10.281,10.342,10.079,10.079,1349,0
2013-04-04,10.245,10.342,10.079,10.298,6419,0
2013-04-05,10.333,10.333,10.333,10.333,110,0
2013-04-08,10.428,10.428,10.023,10.103,5954,0
2013-04-09,10.191,10.209,10.156,10.187,659,0
2013-04-10,9.995,10.129,9.995,10.129,1195,0
2013-04-12,10.12,10.12,10.12,10.12,1266,0
2013-04-15,9.995,9.995,9.907,9.907,11264,0
2013-04-16,10.079,10.079,10.079,10.079,2303,0
2013-04-17,10.165,10.165,9.907,9.907,8749,0
2013-04-18,9.907,9.907,9.773,9.781,2581,0
2013-04-19,9.74,9.773,9.74,9.773,1678,0
2013-04-22,9.731,9.995,9.595,9.995,604,0
2013-04-24,10.106,10.106,10.106,10.106,224,0
2013-04-25,10.456,10.456,10.171,10.171,1535,0
2013-04-26,10.2,10.364,10.171,10.171,3197,0
2013-04-29,10.171,10.181,10.171,10.171,2384,0
2013-04-30,10.181,10.219,10.181,10.219,2664,0
2013-05-01,10.302,10.302,10.171,10.181,1710,0
2013-05-02,10.171,10.329,10.171,10.265,2206,0
2013-05-03,10.43,10.492,10.43,10.492,6340,0
2013-05-06,10.492,10.492,10.492,10.492,1096,0
2013-05-07,10.565,10.574,10.219,10.574,2853,0
2013-05-08,10.574,10.63,10.574,10.63,11607,0
2013-05-09,10.583,10.63,10.583,10.63,9721,0
2013-05-10,10.649,10.649,10.649,10.649,3286,0
2013-05-14,10.63,10.639,10.62,10.639,4671,0
2013-05-15,10.639,10.639,10.639,10.639,5902,0
2013-05-16,10.421,10.449,10.401,10.449,1863,0
2013-05-17,10.401,10.401,10.265,10.311,4721,0
2013-05-20,10.171,10.246,10.171,10.246,8974,0
2013-05-22,10.265,10.284,10.265,10.284,3184,0
2013-05-24,10.265,10.265,10.237,10.237,3383,0
2013-05-28,10.246,10.265,10.171,10.171,7909,0
2013-05-29,10.171,10.237,10.171,10.237,279,0
2013-05-30,10.311,10.311,10.311,10.311,105,0
2013-05-31,10.219,10.246,10.219,10.246,767,0
2013-06-03,10.274,10.356,10.246,10.246,7119,0
2013-06-04,10.181,10.265,10.171,10.171,5537,0
2013-06-05,10.171,10.225,10.171,10.198,688,0
2013-06-06,10.171,10.192,10.171,10.171,2271,0
2013-06-07,10.329,10.329,10.171,10.171,1094,0
2013-06-10,10.209,10.456,10.171,10.209,6293,0
2013-06-11,10.19,10.356,10.19,10.219,28428,0
2013-06-12,10.219,10.219,10.162,10.171,18666,0
2013-06-13,10.492,10.492,10.2,10.2,2148,0
2013-06-14,10.228,10.228,10.228,10.228,1329,0
2013-06-17,10.274,10.356,10.274,10.302,15345,0
2013-06-18,10.311,10.314,10.274,10.311,16284,0
2013-06-19,10.311,10.329,10.261,10.311,29784,0
2013-06-20,10.209,10.209,10.209,10.209,105,0
2013-06-21,10.311,10.314,10.265,10.265,3582,0
2013-06-24,10.302,10.302,10.246,10.246,1576,0
2013-06-25,10.237,10.311,10.228,10.311,2456,0
2013-06-26,10.265,10.311,10.265,10.265,6258,0
2013-06-27,10.265,10.401,10.265,10.31,1199,0
2013-06-28,10.311,10.311,10.311,10.311,105,0
2013-07-01,10.265,10.51,10.265,10.51,6796,0
2013-07-02,10.32,10.326,10.265,10.311,8002,0
2013-07-03,10.311,10.356,10.293,10.311,4383,0
2013-07-05,10.265,10.293,10.228,10.274,17881,0
2013-07-08,10.302,10.382,10.284,10.329,4495,0
2013-07-09,10.311,10.356,10.284,10.311,35050,0
2013-07-11,10.32,10.411,10.32,10.411,1545,0
2013-07-12,10.383,10.492,10.356,10.492,3276,0
2013-07-15,10.356,10.529,10.356,10.492,15175,0
2013-07-16,10.529,10.72,10.529,10.72,15236,0
2013-07-17,10.501,10.501,10.492,10.492,4815,0
2013-07-18,10.492,10.529,10.492,10.529,829,0
2013-07-19,10.555,10.555,10.555,10.555,105,0
2013-07-22,10.555,10.692,10.537,10.537,7892,0
2013-07-23,10.583,10.649,10.583,10.583,6082,0
2013-07-24,10.583,10.62,10.583,10.62,4934,0
2013-07-25,10.583,10.72,10.583,10.684,6868,0
2013-07-26,10.602,10.675,10.602,10.675,2987,0
2013-07-29,10.675,10.692,10.675,10.692,11653,0
2013-07-30,10.767,10.767,10.602,10.72,7729,0
2013-07-31,10.767,10.767,10.767,10.767,105,0
2013-08-01,10.95,10.95,10.729,10.729,1315,0
2013-08-02,10.866,10.942,10.857,10.904,7124,0
2013-08-05,10.904,10.904,10.876,10.904,5772,0
2013-08-06,10.847,10.914,10.847,10.914,436,0
2013-08-07,10.95,11.175,10.95,10.95,3656,0
2013-08-08,10.959,10.96,10.959,10.96,774,0
2013-08-09,10.95,10.969,10.942,10.95,8009,0
2013-08-13,10.904,10.932,10.895,10.927,42113,0
2013-08-14,10.95,11.477,10.932,10.95,9575,0
2013-08-15,10.72,10.739,10.72,10.739,331,0
2013-08-19,10.72,10.811,10.72,10.72,18853,0
2013-08-21,10.72,11.048,10.72,10.767,1935,0
2013-08-23,10.95,10.95,10.857,10.857,1753,0
2013-08-27,10.811,11.54,10.811,10.95,547,0
2013-08-29,11.569,11.569,11.569,11.569,105,0
2013-08-30,10.95,11.406,10.95,11.406,4062,0
2013-09-03,11.414,11.414,11.175,11.175,874,0
2013-09-04,11.441,11.559,11.289,11.315,4160,0
2013-09-05,11.46,11.503,11.021,11.495,3456,0
2013-09-06,11.495,11.578,11.231,11.578,4476,0
2013-09-09,11.634,11.733,10.978,11.284,10751,0
2013-09-10,11.406,11.715,10.986,11.414,7892,0
2013-09-11,11.513,11.624,11.075,11.075,1096,0
2013-09-12,11.194,11.733,11.175,11.361,14596,0
2013-09-13,11.422,11.634,11.406,11.521,2413,0
2013-09-16,11.624,11.634,11.332,11.467,2929,0
2013-09-17,11.587,11.587,11.406,11.422,767,0
2013-09-18,11.406,11.679,11.406,11.679,5791,0
2013-09-19,11.679,12.043,11.495,11.961,4604,0
2013-09-23,12.043,12.043,11.724,11.724,3060,0
2013-09-24,11.879,11.925,11.724,11.852,4057,0
2013-09-25,11.825,11.915,11.521,11.87,6027,0
2013-09-26,11.861,11.861,11.77,11.861,11837,0
2013-09-27,11.634,11.67,11.477,11.605,2850,0
2013-09-30,11.605,11.861,11.54,11.861,660,0
2013-10-01,11.861,12.043,11.861,11.907,7124,0
2013-10-02,11.887,11.925,11.861,11.861,4823,0
2013-10-03,11.825,11.907,11.54,11.907,11506,0
2013-10-04,11.798,12.043,11.55,11.861,15565,0
2013-10-07,11.998,12.006,11.861,11.915,1425,0
2013-10-08,11.951,11.951,11.861,11.861,2139,0
2013-10-09,11.834,11.834,11.513,11.587,986,0
2013-10-10,11.779,11.779,11.597,11.77,767,0
2013-10-11,11.55,12.034,11.55,12.034,331,0
2013-10-14,11.513,11.679,11.503,11.559,2742,0
2013-10-15,11.559,11.761,11.503,11.615,4823,0
2013-10-16,11.707,11.752,11.531,11.67,10850,0
2013-10-17,11.54,11.54,11.54,11.54,105,0
2013-10-18,11.879,11.897,11.879,11.897,331,0
2013-10-21,11.907,11.907,11.861,11.861,5865,0
2013-10-22,11.861,12.089,11.861,12.089,2082,0
2013-10-23,11.879,11.879,11.879,11.879,105,0
2013-10-24,12.136,12.501,12.136,12.501,3725,0
2013-10-25,12.501,12.501,12.501,12.501,436,0
2013-10-28,12.472,12.501,12.172,12.172,1535,0
2013-10-29,12.591,12.591,12.243,12.243,331,0
2013-10-30,12.509,12.509,12.281,12.317,436,0
2013-10-31,12.528,12.528,12.262,12.262,660,0
2013-11-01,12.371,12.591,12.371,12.591,3617,0
2013-11-04,12.591,12.736,12.591,12.736,3286,0
2013-11-05,12.591,12.68,12.591,12.68,2192,0
2013-11-06,12.69,12.69,12.68,12.68,986,0
2013-11-07,13.046,13.046,13.046,13.046,105,0
2013-11-08,12.745,12.956,12.68,12.956,3181,0
2013-11-12,12.865,12.865,12.371,12.371,224,0
2013-11-13,13.091,13.091,12.344,12.344,1096,0
2013-11-14,12.236,12.537,12.136,12.381,4057,0
2013-11-15,12.609,12.609,12.582,12.582,19398,0
2013-11-18,12.168,12.745,12.168,12.727,1281,0
2013-11-19,12.736,12.736,12.736,12.736,224,0
2013-11-20,12.646,12.646,12.646,12.646,105,0
2013-11-22,12.181,12.181,12.181,12.181,224,0
2013-11-25,12.309,13.056,12.272,12.655,3835,0
2013-11-26,12.435,12.435,12.435,12.435,105,0
2013-12-02,12.528,12.68,12.472,12.68,1205,0
2013-12-03,12.837,12.837,12.792,12.829,351,0
2013-12-04,12.774,12.774,12.774,12.774,331,0
2013-12-05,12.837,12.837,12.837,12.837,547,0
2013-12-06,12.865,13.046,12.865,13.038,767,0
2013-12-09,12.947,13.456,12.947,13.003,2878,0
2013-12-10,13.679,13.679,13.679,13.679,123,0
2013-12-11,13.75,13.75,12.909,12.917,5355,0
2013-12-12,13.331,13.331,13.037,13.037,1093,0
2013-12-13,13.268,13.268,13.267,13.267,963,0
2013-12-16,13.037,13.363,13.037,13.363,592,0
2013-12-17,12.909,13.465,12.909,13.465,435,0
2013-12-20,13.037,13.312,13.027,13.027,2692,0
2013-12-23,13.037,13.632,13.037,13.22,1064,0
2013-12-24,13.267,13.267,13.267,13.267,105,0
2013-12-26,13.267,13.267,13.267,13.267,739,0
2013-12-27,13.127,13.127,13.001,13.001,2513,0
2013-12-30,13.01,13.054,13.001,13.001,546,0
2013-12-31,13.001,13.697,13.001,13.08,1312,0
2014-01-02,13.491,13.491,13.34,13.357,7832,0
2014-01-03,13.491,13.491,13.491,13.491,165,0
2014-01-06,13.018,13.267,13.018,13.267,1748,0
2014-01-07,13.267,13.267,13.267,13.267,435,0
2014-01-08,14.151,14.151,14.151,14.151,165,0
2014-01-09,14.134,14.18,13.65,14.151,4321,0
2014-01-14,13.952,13.952,13.952,13.952,223,0
2014-01-15,13.952,14.272,13.952,14.18,10931,0
2014-01-17,13.743,13.961,13.491,13.961,4268,0
2014-01-21,13.942,13.942,13.914,13.942,1093,0
2014-01-22,13.697,13.768,13.688,13.688,658,0
2014-01-23,13.914,13.914,13.35,13.669,3608,0
2014-01-24,13.632,13.632,13.447,13.447,1857,0
2014-01-28,13.491,13.716,13.491,13.706,1748,0
2014-02-03,13.284,13.284,13.276,13.276,870,0
2014-02-04,13.001,13.248,13.001,13.22,1060,0
2014-02-05,13.312,13.321,13.001,13.001,882,0
2014-02-07,13.063,13.127,13.046,13.127,1775,0
2014-02-10,13.491,13.491,13.491,13.491,224,0
2014-02-12,13.491,13.491,13.491,13.491,105,0
2014-02-13,13.482,13.482,13.482,13.482,242,0
2014-02-14,13.136,13.145,13.118,13.127,499,0
2014-02-18,13.118,13.258,13.099,13.099,2077,0
2014-02-19,13.099,13.099,12.368,13.063,12909,0
2014-02-24,12.634,13.443,12.634,13.163,340,0
2014-02-26,13.173,13.473,13.063,13.08,6627,0
2014-03-04,13.482,13.933,13.482,13.933,1657,0
2014-03-05,13.933,13.933,13.267,13.623,12438,0
2014-03-06,13.904,13.914,13.904,13.914,383,0
2014-03-07,13.76,13.76,13.705,13.76,4089,0
2014-03-11,13.743,13.743,13.218,13.348,1198,0
2014-03-12,13.356,13.356,13.356,13.356,329,0
2014-03-13,13.725,13.725,13.365,13.384,2188,0
2014-03-14,13.393,13.393,13.393,13.393,434,0
2014-03-17,13.116,13.116,13.034,13.034,527,0
2014-03-18,13.069,13.097,13.069,13.097,331,0
2014-03-21,13.365,13.857,13.329,13.857,852,0
2014-03-25,13.886,13.923,13.886,13.923,457,0
2014-03-26,13.923,13.923,13.923,13.923,329,0
2014-03-27,13.952,13.952,13.952,13.952,679,0
2014-03-28,13.952,14.483,13.933,13.971,13221,0
2014-03-31,13.76,13.76,13.365,13.365,2757,0
2014-04-01,13.768,13.768,13.768,13.768,320,0
2014-04-02,13.777,13.786,13.76,13.76,11987,0
2014-04-03,13.895,13.895,13.715,13.76,32955,0
2014-04-04,14.044,14.044,13.777,13.895,1676,0
2014-04-07,13.76,14.115,13.76,14.115,1423,0
2014-04-08,13.76,14.126,13.76,14.116,3433,0
2014-04-09,14.107,14.107,14.107,14.107,105,0
2014-04-10,13.802,13.802,13.76,13.76,36767,0
2014-04-11,13.715,13.715,13.715,13.715,373,0
2014-04-14,14.107,14.126,13.715,14.097,2062,0
2014-04-15,14.126,14.126,13.82,14.126,1156,0
2014-04-16,14.126,14.126,13.786,13.786,328,0
2014-04-17,13.829,13.933,13.76,13.829,657,0
2014-04-21,13.923,13.923,13.715,13.715,287,0
2014-04-22,13.961,14.097,13.76,14.097,7603,0
2014-04-23,13.786,13.786,13.786,13.786,106,0
2014-04-30,14.216,14.216,14.216,14.216,598,0
2014-05-01,14.126,14.126,14.057,14.057,2062,0
2014-05-02,13.989,13.989,13.811,13.989,18968,0
2014-05-05,13.895,13.989,13.895,13.895,4734,0
2014-05-07,13.895,13.895,13.895,13.895,105,0
2014-05-08,13.895,13.895,13.895,13.895,105,0
2014-05-09,13.811,13.811,13.811,13.811,229,0
2014-05-12,13.895,13.895,13.829,13.885,1908,0
2014-05-13,13.876,13.876,13.622,13.622,8628,0
2014-05-14,13.895,13.895,13.622,13.622,2764,0
2014-05-15,13.687,13.687,13.481,13.508,2300,0
2014-05-16,13.528,13.631,13.528,13.631,1552,0
2014-05-19,13.725,13.725,13.481,13.547,4194,0
2014-05-20,13.547,13.575,13.528,13.575,1421,0
2014-05-21,13.528,13.528,13.528,13.528,142,0
2014-05-22,13.481,13.481,13.481,13.481,156,0
2014-05-27,13.481,13.575,13.384,13.575,2673,0
2014-05-28,13.872,13.872,13.528,13.575,763,0
2014-05-29,13.585,13.585,13.585,13.585,189,0
2014-05-30,13.76,14.034,13.76,13.76,1221,0
2014-06-02,13.715,13.715,13.3,13.481,45647,0
2014-06-03,13.575,13.75,13.436,13.528,19175,0
2014-06-04,13.76,13.76,13.76,13.76,343,0
2014-06-05,13.668,13.76,13.528,13.641,3747,0
2014-06-06,13.659,13.659,13.659,13.659,654,0
2014-06-09,13.566,13.566,13.537,13.537,2077,0
2014-06-10,13.659,13.794,13.622,13.622,6851,0
2014-06-11,13.624,13.624,13.622,13.622,991,0
2014-06-12,13.76,13.794,13.734,13.734,8961,0
2014-06-16,13.868,14.164,13.812,14.164,4688,0
2014-06-17,14.154,14.154,14.154,14.154,2105,0
2014-06-18,13.945,13.945,13.945,13.945,577,0
2014-06-24,14.027,14.027,13.99,13.99,1958,0
2014-06-25,13.99,13.99,13.705,13.705,735,0
2014-06-30,13.705,13.705,13.705,13.705,689,0
2014-07-01,14.136,14.136,13.668,13.668,1938,0
2014-07-02,13.696,13.696,13.696,13.696,105,0
2014-07-07,13.687,13.687,13.687,13.687,352,0
2014-07-08,13.547,13.547,13.528,13.528,543,0
2014-07-09,13.528,13.631,13.528,13.631,656,0
2014-07-10,13.613,13.613,13.613,13.613,665,0
2014-07-11,12.895,13.49,12.895,13.338,2416,0
2014-07-14,13.613,13.659,13.566,13.659,1899,0
2014-07-15,13.655,13.716,13.622,13.622,2448,0
2014-07-21,14.017,14.017,13.347,13.355,1435,0
2014-07-24,14.011,14.011,13.631,13.631,1306,0
2014-07-29,13.794,13.962,13.794,13.962,356,0
2014-07-30,13.934,13.934,13.873,13.873,2021,0
2014-08-04,13.725,13.794,13.528,13.794,1425,0
2014-08-05,13.839,13.839,13.705,13.705,6930,0
2014-08-06,13.622,13.659,13.622,13.659,994,0
2014-08-07,13.849,13.849,13.794,13.83,4078,0
2014-08-08,14.293,14.435,14.206,14.435,1889,0
2014-08-11,14.206,14.554,14.206,14.254,15385,0
2014-08-13,14.312,14.369,14.234,14.234,3275,0
2014-08-15,14.293,14.303,14.206,14.206,4059,0
2014-08-18,14.206,14.206,14.206,14.206,1128,0
2014-08-19,14.485,14.485,14.485,14.485,207,0
2014-08-20,14.36,14.632,14.36,14.632,1093,0
2014-08-21,14.486,14.486,14.485,14.485,11546,0
2014-08-22,14.485,14.632,14.475,14.485,42354,0
2014-08-25,14.485,14.989,14.485,14.911,6701,0
2014-08-26,14.802,14.805,14.726,14.805,1192,0
2014-08-27,14.726,14.782,14.726,14.726,1631,0
2014-08-28,14.74,14.74,14.698,14.698,594,0
2014-09-02,14.583,14.642,14.573,14.642,6675,0
2014-09-03,14.583,14.603,14.583,14.603,3684,0
2014-09-04,14.613,14.772,14.583,14.583,6147,0
2014-09-05,14.583,14.759,14.583,14.693,5486,0
2014-09-08,14.763,14.812,14.716,14.716,31506,0
2014-09-09,14.802,14.912,14.763,14.902,20872,0
2014-09-10,14.862,15,14.862,15,1602,0
2014-09-11,14.862,14.912,14.862,14.862,16154,0
2014-09-12,14.862,15.138,14.763,15.019,43834,0
2014-09-15,15.009,15.009,14.763,14.763,2726,0
2014-09-16,14.782,14.782,14.782,14.782,115,0
2014-09-19,14.99,14.99,14.99,14.99,1117,0
2014-09-22,15,15,15,15,333,0
2014-09-24,14.763,14.971,14.763,14.763,830,0
2014-09-25,15.041,15.041,14.622,14.622,1241,0
2014-09-26,14.524,14.534,14.524,14.524,1242,0
2014-09-29,14.534,14.534,14.534,14.534,275,0
2014-09-30,14.524,14.524,14.524,14.524,321,0
2014-10-01,14.425,14.559,14.425,14.559,898,0
2014-10-03,14.537,14.537,14.524,14.524,574,0
2014-10-06,14.524,14.74,14.524,14.74,1240,0
2014-10-07,14.524,14.524,14.524,14.524,620,0
2014-10-08,14.524,14.524,14.524,14.524,516,0
2014-10-13,14.484,14.539,14.484,14.524,2514,0
2014-10-14,14.524,14.672,14.524,14.524,3392,0
2014-10-15,14.425,14.425,14.425,14.425,1032,0
2014-10-16,14.707,14.707,14.524,14.524,585,0
2014-10-17,14.698,14.698,14.698,14.698,968,0
2014-10-21,14.524,14.716,14.524,14.524,2348,0
2014-10-22,14.698,14.812,14.642,14.716,2471,0
2014-10-23,14.812,14.812,14.764,14.812,3256,0
2014-10-24,14.716,14.812,14.622,14.622,7083,0
2014-10-27,14.672,14.672,14.672,14.672,772,0
2014-10-28,14.672,14.672,14.672,14.672,100,0
2014-10-29,14.672,14.672,14.672,14.672,100,0
2014-10-31,14.812,14.812,14.624,14.624,4234,0
2014-11-03,14.755,14.755,14.711,14.711,2377,0
2014-11-04,14.672,14.716,14.573,14.573,12476,0
2014-11-06,14.622,14.672,14.622,14.622,244,0
2014-11-07,14.622,14.622,14.583,14.622,650,0
2014-11-10,14.541,14.541,14.541,14.541,208,0
2014-11-11,14.524,14.671,14.524,14.671,337,0
2014-11-12,14.535,14.535,14.534,14.534,1008,0
2014-11-13,14.662,14.672,14.662,14.672,2190,0
2014-11-14,14.585,14.622,14.569,14.613,2903,0
2014-11-17,14.54,14.622,14.54,14.622,1747,0
2014-11-18,14.548,14.548,14.548,14.548,514,0
2014-11-19,14.622,14.622,14.534,14.609,1521,0
2014-11-20,14.534,14.534,14.524,14.524,858,0
2014-11-21,14.802,14.802,14.622,14.646,3244,0
2014-11-25,14.763,14.812,14.763,14.812,2200,0
2014-12-01,15.113,15.201,15.113,15.151,4612,0
2014-12-02,15.104,15.104,14.763,14.812,3822,0
2014-12-03,14.642,14.642,14.425,14.573,9669,0
2014-12-04,14.425,15.171,14.425,14.882,7497,0
2014-12-05,14.862,14.932,14.652,14.689,4133,0
2014-12-08,14.689,14.689,14.434,14.652,4136,0
2014-12-09,14.689,14.832,14.603,14.832,984,0
2014-12-10,14.671,14.852,14.631,14.852,3192,0
2014-12-11,14.651,14.651,14.651,14.651,964,0
2014-12-15,14.543,14.543,14.473,14.473,678,0
2014-12-18,14.523,14.602,14.523,14.602,399,0
2014-12-22,14.716,14.763,14.523,14.523,793,0
2014-12-23,14.582,14.582,14.473,14.483,1725,0
2014-12-26,14.553,14.822,14.291,14.385,5283,0
2014-12-29,14.802,14.802,14.554,14.554,397,0
2014-12-31,14.572,15.756,14.424,14.698,8053,0
2015-01-02,14.707,14.716,14.707,14.716,1097,0
2015-01-05,14.676,14.676,14.676,14.676,135,0
2015-01-06,14.69,14.727,14.689,14.689,1544,0
2015-01-09,14.755,14.763,14.745,14.755,2823,0
2015-01-13,14.763,14.763,14.602,14.602,807,0
2015-01-14,14.622,14.671,14.622,14.671,359,0
2015-01-15,14.671,14.671,14.622,14.622,512,0
2015-01-16,14.622,14.622,14.572,14.596,2798,0
2015-01-20,14.572,14.572,14.572,14.572,207,0
2015-01-21,14.698,14.812,14.698,14.812,1728,0
2015-01-26,14.572,14.852,14.572,14.822,512,0
2015-01-27,14.802,14.802,14.802,14.802,421,0
2015-01-29,14.802,14.912,14.631,14.912,2782,0
2015-01-30,14.812,14.912,14.612,14.622,23771,0
2015-02-02,14.832,14.912,14.832,14.912,5897,0
2015-02-03,14.812,14.912,14.812,14.912,1038,0
2015-02-04,14.912,14.912,14.912,14.912,263,0
2015-02-05,14.862,14.862,14.862,14.862,1191,0
2015-02-06,14.902,15.357,14.902,15.357,4632,0
2015-02-09,15.202,15.301,15.202,15.301,3295,0
2015-02-10,15.202,15.349,15.176,15.251,3715,0
2015-02-11,15.301,15.543,15.301,15.543,1648,0
2015-02-12,15.503,15.503,15.493,15.503,392,0
2015-02-13,15.503,15.543,15.503,15.543,1236,0
2015-02-17,15.291,15.543,15.271,15.513,3754,0
2015-02-20,15.533,15.533,15.533,15.533,315,0
2015-02-23,15.114,15.301,15.105,15.202,5514,0
2015-02-24,15.212,15.212,15.212,15.212,100,0
2015-02-25,15.543,15.543,15.403,15.403,235,0
2015-02-26,15.513,15.513,15.513,15.513,100,0
2015-02-27,15.271,15.493,15.251,15.271,3817,0
2015-03-02,15.513,15.64,15.513,15.64,6690,0
2015-03-03,15.64,15.64,15.533,15.543,4322,0
2015-03-04,15.261,15.543,15.261,15.543,4014,0
2015-03-05,15.582,15.64,15.543,15.64,1440,0
2015-03-06,15.543,15.553,15.281,15.463,8340,0
2015-03-10,15.349,15.592,15.349,15.592,2155,0
2015-03-11,15.592,15.592,15.349,15.349,1643,0
2015-03-12,15.582,15.641,15.349,15.602,5336,0
2015-03-13,15.592,15.592,15.445,15.445,2256,0
2015-03-16,15.592,15.691,15.24,15.349,6979,0
2015-03-17,16.323,16.323,15.445,15.533,1950,0
2015-03-18,15.453,15.503,14.761,15.32,7799,0
2015-03-19,15.397,15.582,14.91,15.009,5952,0
2015-03-20,15.019,16.109,15.019,16.109,7286,0
2015-03-23,16.032,16.174,15.592,16.174,7799,0
2015-03-24,16.174,16.273,16.174,16.273,410,0
2015-03-25,16.507,16.555,15.893,16.468,3899,0
2015-03-26,16.507,16.507,15.543,15.543,1128,0
2015-03-27,15.681,16.516,15.681,16.516,2773,0
2015-03-30,16.536,16.536,16.536,16.536,206,0
2015-03-31,16.468,16.555,16.468,16.555,616,0
2015-04-01,17.473,17.473,16.808,16.808,1846,0
2015-04-02,16.674,16.674,16.674,16.674,100,0
2015-04-06,16.431,16.565,16.431,16.565,616,0
2015-04-07,16.392,16.663,16.353,16.468,2378,0
2015-04-10,15.7,16.313,15.691,16.313,1436,0
2015-04-13,15.923,16.303,15.923,16.303,1026,0
2015-04-15,15.442,16.174,15.442,16.164,709,0
2015-04-16,16.118,16.164,15.407,16.164,804,0
2015-04-17,15.26,16.071,15.26,16.071,310,0
2015-04-21,16.032,16.032,16.032,16.032,206,0
2015-04-22,15.982,15.982,15.982,15.982,410,0
2015-04-23,15.943,15.982,15.621,15.982,925,0
2015-04-24,15.982,15.982,15.982,15.982,1026,0
2015-04-27,15.661,15.933,15.592,15.592,4412,0
2015-04-28,15.863,16.565,15.641,16.565,4927,0
2015-04-29,15.661,15.913,15.611,15.893,1538,0
2015-04-30,15.738,15.738,15.72,15.72,206,0
2015-05-01,15.785,15.963,15.592,15.611,13750,0
2015-05-04,15.543,15.844,15.543,15.592,1745,0
2015-05-06,15.602,15.602,15.602,15.602,314,0
2015-05-08,15.681,15.681,15.681,15.681,410,0
2015-05-11,15.7,15.7,15.7,15.7,206,0
2015-05-12,15.562,15.775,15.562,15.775,4122,0
2015-05-13,15.611,15.611,15.397,15.592,4619,0
2015-05-14,15.572,16.08,15.572,15.661,12931,0
2015-05-15,16.052,16.08,15.991,16.08,1643,0
2015-05-18,16.08,16.333,16.08,16.323,7208,0
2015-05-19,16.516,16.565,16.333,16.565,3283,0
2015-05-20,16.459,16.565,16.459,16.459,2155,0
2015-05-21,16.459,16.459,16.459,16.459,820,0
2015-05-22,16.536,16.555,16.333,16.555,616,0
2015-05-26,16.555,16.664,16.516,16.565,7657,0
2015-05-27,17.005,17.005,16.468,16.565,17957,0
2015-05-28,16.565,16.565,16.565,16.565,310,0
2015-05-29,16.976,16.976,16.976,16.976,206,0
2015-06-01,16.583,16.583,16.373,16.507,2314,0
2015-06-02,16.575,16.575,16.421,16.545,9313,0
2015-06-04,16.615,16.664,16.431,16.664,12417,0
2015-06-05,16.333,16.976,16.333,16.976,1232,0
2015-06-08,16.887,16.887,16.614,16.614,2966,0
2015-06-09,16.594,16.761,16.419,16.525,8369,0
2015-06-10,16.807,17.102,16.807,17.102,2780,0
2015-06-11,16.808,17.102,16.808,17.102,3076,0
2015-06-12,16.887,16.887,16.837,16.857,3173,0
2015-06-15,16.692,16.712,16.682,16.712,509,0
2015-06-16,16.712,16.712,16.712,16.712,100,0
2015-06-18,16.781,16.781,16.781,16.781,205,0
2015-06-19,16.808,16.847,16.808,16.847,614,0
2015-06-22,16.741,16.741,16.741,16.741,100,0
2015-06-23,16.804,16.805,16.419,16.8,10926,0
2015-06-24,16.663,16.712,16.663,16.712,818,0
2015-06-25,16.712,16.732,16.429,16.624,36528,0
2015-06-26,16.614,16.614,16.564,16.564,1331,0
2015-06-29,16.634,16.634,16.321,16.321,91990,0
2015-06-30,16.771,16.808,16.429,16.429,1389,0
2015-07-01,16.153,16.663,15.791,16.634,25888,0
2015-07-02,16.663,16.692,16.574,16.574,1945,0
2015-07-06,16.457,16.496,16.457,16.496,718,0
2015-07-07,16.341,16.351,16.301,16.301,2047,0
2015-07-08,16.351,16.351,15.588,15.588,1841,0
2015-07-09,16.341,16.351,16.163,16.262,5626,0
2015-07-10,16.351,16.351,15.831,15.831,9209,0
2015-07-13,16.371,16.371,15.88,16.371,4400,0
2015-07-15,16.371,16.371,16.153,16.368,4965,0
2015-07-16,16.371,16.371,16.371,16.371,205,0
2015-07-17,16.371,16.371,16.371,16.371,1534,0
2015-07-20,16.614,16.614,16.419,16.419,2354,0
2015-07-21,16.467,16.828,16.467,16.594,7060,0
2015-07-22,16.371,16.828,16.371,16.808,5833,0
2015-07-24,16.791,16.791,16.429,16.791,1841,0
2015-07-27,16.653,16.732,16.653,16.712,1228,0
2015-07-28,17.025,17.025,16.544,16.544,614,0
2015-07-29,16.751,16.751,16.525,16.673,6752,0
2015-07-31,16.722,16.771,16.614,16.663,2764,0
2015-08-03,16.663,16.663,16.624,16.663,1125,0
2015-08-04,16.663,16.906,16.653,16.837,7161,0
2015-08-05,16.986,16.986,16.986,16.986,205,0
2015-08-06,16.857,16.926,16.857,16.926,1175,0
2015-08-07,16.897,17.015,16.897,17.015,718,0
2015-08-10,17.015,17.015,17.015,17.015,100,0
2015-08-11,17.015,17.025,16.828,17.025,3796,0
2015-08-12,17.59,17.836,17.397,17.397,921,0
2015-08-13,18.452,18.452,17.59,17.942,818,0
2015-08-14,17.777,17.777,17.777,17.777,718,0
2015-08-17,17.541,17.992,17.541,17.982,1228,0
2015-08-19,18.558,18.558,18.558,18.558,409,0
2015-08-20,17.885,17.982,17.767,17.787,4706,0
2015-08-21,17.767,17.777,17.61,17.698,2456,0
2015-08-24,17.58,17.688,17.571,17.678,5036,0
2015-08-25,17.933,17.933,17.933,17.933,509,0
2015-08-26,17.933,17.933,17.59,17.659,718,0
2015-08-27,17.787,17.787,17.787,17.787,205,0
2015-08-28,17.659,17.787,17.59,17.61,1125,0
2015-08-31,17.59,17.787,17.59,17.787,309,0
2015-09-01,17.59,17.767,17.59,17.767,1125,0
2015-09-02,17.787,17.787,17.678,17.678,1125,0
2015-09-03,17.59,17.639,17.59,17.639,4297,0
2015-09-04,17.688,17.777,17.688,17.688,3478,0
2015-09-08,17.836,17.836,17.836,17.836,100,0
2015-09-09,17.836,17.836,17.639,17.767,308,0
2015-09-10,17.659,17.836,17.659,17.836,648,0
2015-09-11,17.659,17.659,17.61,17.61,204,0
2015-09-14,17.639,17.639,17.59,17.59,204,0
2015-09-16,17.59,17.836,17.59,17.836,408,0
2015-09-17,17.629,17.835,17.629,17.833,534,0
2015-09-18,17.836,17.836,17.346,17.836,3572,0
2015-09-21,17.836,17.856,17.659,17.856,2549,0
2015-09-22,17.649,17.688,17.649,17.688,204,0
2015-09-23,17.748,17.757,17.748,17.757,1530,0
2015-09-25,17.678,17.688,17.678,17.688,408,0
2015-09-28,17.669,17.828,17.659,17.828,1289,0
2015-09-29,17.757,18.462,17.6,17.934,1836,0
2015-09-30,18.099,18.099,17.649,18.051,1327,0
2015-10-01,18.178,18.434,18.042,18.327,2348,0
2015-10-02,18.061,18.336,18.023,18.198,716,0
2015-10-05,18.109,18.109,17.876,17.963,1615,0
2015-10-07,18.297,18.336,17.973,18.168,5001,0
2015-10-08,18.317,18.317,18.317,18.317,204,0
2015-10-09,18.198,18.198,17.718,18.061,2857,0
2015-10-12,17.639,17.639,17.639,17.639,100,0
2015-10-13,17.777,17.886,17.649,17.649,816,0
2015-10-14,18.129,18.129,18.129,18.129,204,0
2015-10-15,18.129,18.327,18.119,18.277,1940,0
2015-10-16,18.129,18.336,17.866,18.277,3061,0
2015-10-19,18.013,18.013,18.013,18.013,100,0
2015-10-21,18.149,18.149,18.149,18.149,508,0
2015-10-22,17.886,18.307,17.886,18.023,1836,0
2015-10-23,17.639,18.307,17.639,18.307,1122,0
2015-10-26,18.307,18.336,18.158,18.336,4083,0
2015-10-28,18.376,18.376,18.346,18.376,2549,0
2015-11-02,18.376,19.287,18.158,19.287,4437,0
2015-11-03,19.041,19.11,18.758,19.011,1735,0
2015-11-04,20.11,20.11,19.047,19.502,308,0
2015-11-05,19.472,20.138,19.443,19.757,14389,0
2015-11-06,20.432,20.432,19.717,20.011,6225,0
2015-11-11,20.53,21.757,20.471,20.579,7449,0
2015-11-12,20.804,20.824,20.804,20.824,1122,0
2015-11-13,20.699,20.814,20.699,20.814,408,0
2015-11-16,20.786,20.824,20.599,20.795,4593,0
2015-11-17,20.804,22.021,20.804,21.423,1940,0
2015-11-18,21.511,21.767,21.471,21.501,6836,0
2015-11-19,22.001,22.031,22.001,22.031,1327,0
2015-11-20,22.001,22.05,21.462,21.462,10818,0
2015-11-24,22.443,22.443,22.05,22.05,1530,0
2015-11-27,22.452,22.452,21.619,21.619,3164,0
2015-11-30,21.501,22.225,21.471,22.225,1020,0
2015-12-01,22.235,22.235,21.471,21.501,971,0
2015-12-02,21.56,21.56,20.579,20.579,2992,0
2015-12-03,20.09,20.849,20.09,20.849,137281,0
2015-12-04,20.197,20.729,20.197,20.366,7858,0
2015-12-07,20.481,20.579,20.187,20.53,16632,0
2015-12-08,20.872,20.872,20.336,20.511,11436,0
2015-12-09,20.286,20.422,20.138,20.286,8570,0
2015-12-10,20.346,20.54,20.257,20.346,9563,0
2015-12-11,20.442,20.531,20.197,20.247,15466,0
2015-12-14,20.531,20.531,20.247,20.346,7153,0
2015-12-15,20.346,20.836,20.247,20.54,16992,0
2015-12-16,20.54,20.54,20.432,20.54,3866,0
2015-12-17,20.54,20.54,20.393,20.412,9259,0
2015-12-18,20.296,21.063,20.296,21.003,56266,0
2015-12-21,20.65,21.102,20.65,21.083,7428,0
2015-12-22,21.132,21.132,20.973,21.132,3352,0
2015-12-23,21.132,21.741,20.894,21.181,6105,0
2015-12-24,21.288,21.622,21.288,21.622,1882,0
2015-12-28,21.996,22.959,21.731,21.917,13445,0
2015-12-29,21.897,22.669,21.897,22.27,6992,0
2015-12-30,22.29,22.605,21.632,22.065,15966,0
2015-12-31,22.409,22.409,21.722,22.212,6070,0
2016-01-04,21.917,22.537,21.908,22.31,7218,0
2016-01-05,22.517,22.634,22.27,22.595,7618,0
2016-01-06,22.595,22.595,22.3,22.576,2238,0
2016-01-07,22.28,23.657,20.837,22.634,37160,0
2016-01-08,22.832,23.864,22.193,22.379,13084,0
2016-01-11,22.704,22.704,21.662,22.29,13419,0
2016-01-12,22.399,22.399,21.741,22.045,16567,0
2016-01-13,22.115,22.517,21.681,21.937,47685,0
2016-01-14,21.927,21.927,20.821,21.711,55742,0
2016-01-15,21.475,21.652,20.54,20.983,40914,0
2016-01-19,21.238,21.376,20.393,21.013,17602,0
2016-01-20,21.063,21.209,20.247,20.738,51985,0
2016-01-21,20.826,21.308,20.306,21.073,31278,0
2016-01-22,21.327,21.327,20.158,21.033,15366,0
2016-01-25,21.023,21.327,20.67,21.112,6554,0
2016-01-26,20.884,21.298,20.346,21.268,30759,0
2016-01-27,20.904,21.122,20.64,20.874,28146,0
2016-01-28,20.797,20.884,20.668,20.884,8750,0
2016-01-29,20.884,20.884,20.341,20.884,13149,0
2016-02-01,20.64,20.874,20.58,20.748,29313,0
2016-02-02,20.787,20.884,20.64,20.806,14513,0
2016-02-03,20.738,20.884,20.452,20.758,15142,0
2016-02-04,20.787,22.173,20.787,21.396,5625,0
2016-02-05,21.681,21.907,21.122,21.228,9335,0
2016-02-08,21.426,22.163,20.422,21.366,16357,0
2016-02-09,21.043,21.366,20.01,21.102,23361,0
2016-02-10,20.924,21.132,20.168,20.874,10078,0
2016-02-11,20.57,20.836,20.402,20.492,5100,0
2016-02-12,20.492,20.59,20.001,20.501,1990,0
2016-02-16,20.904,21.122,19.893,20.64,9719,0
2016-02-17,21.613,21.897,20.522,20.64,7242,0
2016-02-18,20.73,21.554,20.522,20.738,12459,0
2016-02-19,20.787,21.142,20.787,20.846,11562,0
2016-02-22,21.253,21.475,20.62,20.924,15834,0
2016-02-23,21.357,21.357,20.356,20.826,21171,0
2016-02-24,21.366,21.366,20.432,20.64,9866,0
2016-02-25,20.894,21.376,20.346,20.64,23260,0
2016-02-26,20.894,21.376,20.346,20.993,11310,0
2016-02-29,21.218,21.637,20.66,20.993,26197,0
2016-03-01,21.191,21.78,21.003,21.544,18729,0
2016-03-02,21.525,21.525,21.152,21.376,13396,0
2016-03-03,21.593,21.593,20.748,20.944,14020,0
2016-03-04,21.337,21.525,20.64,21.083,18210,0
2016-03-07,20.874,21.142,19.834,20.306,37683,0
2016-03-08,20.128,20.934,20.128,20.356,9927,0
2016-03-09,20.651,20.936,20.276,20.512,19332,0
2016-03-10,20.701,20.701,20.009,20.346,15202,0
2016-03-11,20.541,20.871,20.127,20.257,33508,0
2016-03-14,20.601,20.837,20.296,20.432,14647,0
2016-03-15,20.581,21.025,20.266,20.512,16249,0
2016-03-16,20.656,21.144,20.088,20.088,28741,0
2016-03-17,20.412,20.701,20.118,20.601,15079,0
2016-03-18,20.817,21.045,20.384,20.621,86985,0
2016-03-21,20.788,20.995,20.147,20.561,12082,0
2016-03-22,20.691,20.701,20.482,20.601,4333,0
2016-03-23,20.532,20.965,20.355,20.856,10947,0
2016-03-24,20.985,21.636,20.856,21.567,21110,0
2016-03-28,20.512,21.665,20.512,21.429,8748,0
2016-03-29,21.438,21.438,21.251,21.409,6443,0
2016-03-30,21.429,21.656,20.759,21.597,11968,0
2016-03-31,21.548,21.685,21.379,21.538,15276,0
2016-04-01,21.646,21.971,21.399,21.607,7762,0
2016-04-04,21.665,21.932,21.281,21.932,10301,0
2016-04-05,21.735,22.129,21.498,21.872,10415,0
2016-04-06,21.685,22.178,21.685,22.06,14139,0
2016-04-07,21.548,22.237,21.548,21.832,13630,0
2016-04-08,21.922,22.158,21.592,22.08,8025,0
2016-04-11,22.09,22.178,21.852,22.139,10371,0
2016-04-12,22.148,22.178,21.893,22.178,16563,0
2016-04-13,22.148,22.276,21.981,22.021,17415,0
2016-04-14,22.158,22.266,22.12,22.178,6268,0
2016-04-15,22.05,22.375,22.05,22.296,10074,0
2016-04-18,22.987,22.987,22.36,22.681,12169,0
2016-04-19,22.04,22.877,22.04,22.829,7626,0
2016-04-20,22.779,23.017,22.621,22.819,4273,0
2016-04-21,22.583,22.671,22.247,22.651,5948,0
2016-04-22,22.375,22.819,22.375,22.819,8873,0
2016-04-25,22.749,22.917,22.631,22.917,6275,0
2016-04-26,22.887,23.242,22.867,22.917,15394,0
2016-04-27,22.833,22.849,22.583,22.671,7573,0
2016-04-28,22.769,23.114,22.385,22.573,16933,0
2016-04-29,21.882,22.178,21.735,21.882,29565,0
2016-05-02,21.981,21.981,21.832,21.892,15627,0
2016-05-03,21.922,22.817,21.779,21.832,13380,0
2016-05-04,21.822,21.832,21.587,21.685,12631,0
2016-05-05,21.626,22.178,21.626,21.882,14140,0
2016-05-06,21.822,22.129,21.429,21.429,11345,0
2016-05-09,21.607,21.932,20.977,21.528,17366,0
2016-05-10,21.518,23.519,21.045,21.473,16558,0
2016-05-11,21.488,23.538,21.075,21.35,15593,0
2016-05-12,21.755,22.286,21.094,21.34,12567,0
2016-05-13,21.438,22.158,21.34,21.453,5574,0
2016-05-16,21.291,21.961,20.759,21.656,48386,0
2016-05-17,21.409,22.148,21.241,21.458,9396,0
2016-05-18,21.478,22.316,21.251,21.429,16521,0
2016-05-19,21.74,21.832,21.379,21.685,10305,0
2016-05-20,21.842,22.11,21.311,21.705,48146,0
2016-05-23,21.705,22.385,21.429,21.685,28112,0
2016-05-24,21.842,22.178,21.468,22.168,14386,0
2016-05-25,22.296,22.296,21.642,22.227,8814,0
2016-05-26,22.158,22.326,21.784,22.026,9819,0
2016-05-27,21.961,22.227,21.685,21.852,21447,0
2016-05-31,21.755,22.129,21.33,22.129,14306,0
2016-06-01,21.862,21.912,21.735,21.882,8563,0
2016-06-02,21.784,22.178,21.448,21.538,236700,0
2016-06-03,21.528,21.528,21.311,21.409,58528,0
2016-06-06,21.587,21.587,21.34,21.488,16999,0
2016-06-07,21.389,22.088,21.261,21.261,19215,0
2016-06-08,21.399,21.549,21.379,21.399,49530,0
2016-06-09,21.399,21.627,21.212,21.389,13586,0
2016-06-10,21.439,21.439,21.261,21.271,6830,0
2016-06-13,21.251,22.343,19.848,19.937,58384,0
2016-06-14,20.214,20.49,19.62,20.204,25482,0
2016-06-15,20.204,20.313,20.015,20.025,29499,0
2016-06-16,20.025,20.394,19.492,19.68,66756,0
2016-06-17,19.611,21.271,19.482,19.769,29362,0
2016-06-20,19.818,20.085,19.492,19.532,47072,0
2016-06-21,19.769,21.389,19.275,19.769,48899,0
2016-06-22,19.769,19.868,19.542,19.714,27874,0
2016-06-23,19.789,20.48,19.789,20.273,54087,0
2016-06-24,19.729,20.313,19.282,19.542,527742,0
2016-06-27,19.571,20.244,19.324,19.779,34575,0
2016-06-28,20.025,20.5,20.025,20.333,26241,0
2016-06-29,20.5,20.758,20.204,20.758,20587,0
2016-06-30,20.209,21.369,20.209,21.291,14566,0
2016-07-01,21.231,22.082,21.231,21.804,26245,0
2016-07-05,21.311,21.914,20.885,21.608,27049,0
2016-07-06,21.231,21.696,21.231,21.261,9470,0
2016-07-07,21.369,21.459,21.074,21.074,9709,0
2016-07-08,20.778,21.716,20.778,21.479,13952,0
2016-07-11,20.811,21.746,20.811,21.469,26802,0
2016-07-12,21.696,22.695,21.35,22.587,25819,0
2016-07-13,22.517,23.041,22.1,23.012,31097,0
2016-07-14,22.962,23.07,22.547,22.606,10596,0
2016-07-15,22.733,23.002,22.408,22.783,19912,0
2016-07-18,22.577,22.892,22.567,22.685,8552,0
2016-07-19,22.457,22.733,22.433,22.527,4524,0
2016-07-20,21.884,22.845,21.884,22.625,10369,0
2016-07-21,22.25,22.507,21.766,22.161,10124,0
2016-07-22,22.309,23.337,22.24,22.733,61541,0
2016-07-25,22.655,22.763,22.655,22.733,20073,0
2016-07-26,22.615,23.476,22.615,23.387,23524,0
2016-07-27,23.129,23.476,23.129,23.466,13018,0
2016-07-28,23.407,23.476,23.317,23.437,5383,0
2016-07-29,22.892,23.852,22.892,23.722,25575,0
2016-08-01,23.248,23.822,23.248,23.554,8416,0
2016-08-02,23.574,23.574,22.803,22.932,11863,0
2016-08-03,22.972,23.317,22.962,23.09,7145,0
2016-08-04,23.189,23.486,22.758,23.08,9403,0
2016-08-05,23.525,23.782,22.454,23.407,8130,0
2016-08-08,23.678,23.871,23.297,23.722,15410,0
2016-08-09,23.722,23.979,23.447,23.93,14365,0
2016-08-10,23.544,24.719,23.119,23.98,13337,0
2016-08-11,23.99,23.99,23.476,23.634,8220,0
2016-08-12,23.268,24.157,23.268,23.9,11772,0
2016-08-15,23.534,24.325,23.345,23.861,19763,0
2016-08-16,23.742,24.207,23.624,23.644,11016,0
2016-08-17,23.872,23.93,23.129,23.544,6758,0
2016-08-18,23.604,23.94,23.238,23.544,13247,0
2016-08-19,23.584,23.772,23.432,23.673,22966,0
2016-08-22,23.456,23.822,23.456,23.614,13407,0
2016-08-23,23.861,24.118,23.861,24.079,4512,0
2016-08-24,24.097,24.118,23.782,23.96,9758,0
2016-08-25,23.832,24.167,23.692,23.742,11561,0
2016-08-26,23.476,24.07,23.331,23.634,11494,0
2016-08-29,23.722,23.94,23.644,23.891,3139,0
2016-08-30,23.858,24.197,23.822,24.118,3034,0
2016-08-31,23.287,24.71,23.287,24.583,14634,0
2016-09-01,24.474,24.612,24.405,24.612,13333,0
2016-09-02,24.612,24.612,24.247,24.612,884,0
2016-09-06,24.612,25.145,24.518,25.135,35910,0
2016-09-07,24.89,24.91,24.87,24.89,13064,0
2016-09-08,24.86,24.968,24.86,24.92,7812,0
2016-09-09,24.92,25.226,24.86,24.86,10909,0
2016-09-12,24.86,24.958,24.545,24.74,13635,0
2016-09-13,24.542,24.8,24.542,24.552,9027,0
2016-09-14,24.631,24.84,24.583,24.661,5242,0
2016-09-15,24.76,24.77,24.651,24.77,3341,0
2016-09-16,24.77,24.77,24.067,24.275,39532,0
2016-09-19,24.334,24.765,24.334,24.69,7844,0
2016-09-20,24.77,24.919,24.572,24.641,1856,0
2016-09-21,24.74,24.84,24.621,24.84,4889,0
2016-09-22,24.85,24.85,24.695,24.71,4149,0
2016-09-23,24.68,24.758,24.522,24.522,3156,0
2016-09-26,24.374,24.434,24.048,24.145,3552,0
2016-09-27,24.284,24.75,24.284,24.67,5822,0
2016-09-28,24.552,24.72,24.364,24.364,6408,0
2016-09-29,24.434,24.434,24.077,24.155,873,0
2016-09-30,24.116,24.454,23.849,24.424,3046,0
2016-10-03,24.324,24.465,23.918,23.958,6068,0
2016-10-04,24.057,24.057,23.115,23.353,10963,0
2016-10-05,23.353,23.353,23.165,23.323,2259,0
2016-10-06,23.185,23.631,23.175,23.483,5314,0
2016-10-07,23.541,23.779,23.254,23.512,5023,0
2016-10-10,23.512,24.284,23.512,24.284,1595,0
2016-10-11,24.087,24.087,23.661,23.699,4300,0
2016-10-12,23.759,24.087,23.759,23.968,2429,0
2016-10-13,24.374,24.444,23.938,23.938,1945,0
2016-10-14,24.562,24.562,23.839,23.839,1145,0
2016-10-17,23.978,23.978,23.106,23.739,13357,0
2016-10-18,23.779,24.694,23.483,23.641,16625,0
2016-10-19,23.779,23.938,23.541,23.699,9444,0
2016-10-20,23.458,23.531,23.204,23.531,1134,0
2016-10-21,23.096,24.304,23.096,24.057,2654,0
2016-10-24,23.879,24.434,23.19,24.275,35324,0
2016-10-25,24.116,24.384,24.106,24.354,10712,0
2016-10-26,23.631,24.661,23.631,24.087,4497,0
2016-10-27,24.284,24.68,24.245,24.265,2553,0
2016-10-28,24.651,24.651,24.145,24.434,4847,0
2016-10-31,24.374,24.374,24.195,24.225,10131,0
2016-11-01,24.225,24.225,23.908,23.908,14212,0
2016-11-02,24.067,24.505,23.779,24.225,33152,0
2016-11-03,24.394,24.483,23.898,24.284,13592,0
2016-11-04,24.275,24.275,24.126,24.126,14816,0
2016-11-07,24.24,24.24,23.978,24.175,5225,0
2016-11-08,23.836,24.454,23.836,24.364,6909,0
2016-11-09,24.404,24.522,24.245,24.522,27367,0
2016-11-10,24.522,25.722,24.387,25.355,25289,0
2016-11-11,25.236,25.761,24.392,25.612,79297,0
2016-11-14,25.742,26.731,25.562,25.791,92907,0
2016-11-15,25.999,26.008,25.562,25.682,19613,0
2016-11-16,25.682,25.811,25.642,25.732,30048,0
2016-11-17,25.899,26.217,25.642,25.761,10082,0
2016-11-18,25.761,26.058,25.622,25.909,47202,0
2016-11-21,26.073,26.256,25.702,25.84,25710,0
2016-11-22,25.961,26.256,25.811,26.256,35396,0
2016-11-23,26.108,27.248,26.108,26.583,48048,0
2016-11-25,26.772,27.008,26.365,26.742,13461,0
2016-11-28,26.712,27.634,26.643,27.317,14212,0
2016-11-29,27.484,27.484,26.633,26.861,51685,0
2016-11-30,27.008,27.694,26.999,27.038,16744,0
2016-12-01,27.188,28.09,26.862,26.999,28763,0
2016-12-02,27.94,28.481,26.672,26.762,59970,0
2016-12-05,26.752,28.396,26.752,28.06,70720,0
2016-12-06,28.13,29.279,28.13,28.486,55398,0
2016-12-07,28.634,28.733,28.496,28.575,84370,0
2016-12-08,28.585,28.986,28.387,28.832,65692,0
2016-12-09,27.978,28.326,27.137,27.829,48332,0
2016-12-12,27.701,27.928,26.181,26.488,170876,0
2016-12-13,26.518,27.184,26.518,26.747,77669,0
2016-12-14,27.044,27.263,26.707,26.945,36623,0
2016-12-15,26.866,27.948,26.866,27.76,40638,0
2016-12-16,27.958,28.663,27.879,28.158,188505,0
2016-12-19,28.326,28.951,28.076,28.862,30601,0
2016-12-20,29.21,29.632,28.833,29.25,18234,0
2016-12-21,28.852,29.548,28.852,29.26,19014,0
2016-12-22,28.951,29.388,28.653,29.21,28017,0
2016-12-23,29.225,29.755,29.011,29.707,26838,0
2016-12-27,29.607,30.372,29.091,29.289,27208,0
2016-12-28,29.388,29.498,28.545,28.604,30163,0
2016-12-29,28.535,29.001,27.651,28.018,64782,0
2016-12-30,28.196,28.813,28.088,28.793,29417,0
2017-01-03,29.001,29.283,27.879,28.525,63280,0
2017-01-04,28.425,29.211,28.425,28.554,19462,0
2017-01-05,28.554,28.614,27.968,28.306,31447,0
2017-01-06,28.505,28.554,27.829,28.385,25385,0
2017-01-09,28.485,28.554,27.983,28.465,42324,0
2017-01-10,28.545,28.961,28.088,28.872,32243,0
2017-01-11,28.713,29.041,27.77,28.783,20152,0
2017-01-12,28.753,28.753,27.73,28.266,26691,0
2017-01-13,28.138,28.525,28.078,28.326,17814,0
2017-01-17,28.374,28.374,27.611,27.779,22563,0
2017-01-18,27.73,28.436,26.389,27.263,29620,0
2017-01-19,27.184,27.511,26.518,27.144,25071,0
2017-01-20,27.134,28.138,27.134,27.581,24431,0
2017-01-23,27.681,28.276,27.481,27.681,15983,0
2017-01-24,27.77,28.614,27.611,28.256,14583,0
2017-01-25,28.216,28.554,27.63,28.216,34462,0
2017-01-26,28.405,28.763,27.646,27.978,9061,0
2017-01-27,27.948,28.088,27.576,27.938,8569,0
2017-01-30,27.948,28.525,27.451,27.491,22389,0
2017-01-31,28.516,28.545,27.308,27.661,33641,0
2017-02-01,28.048,28.048,27.313,27.551,31048,0
2017-02-02,27.501,28.138,27.124,27.988,15887,0
2017-02-03,28.306,28.306,27.054,27.809,7594,0
2017-02-06,27.373,28.271,27.373,27.918,12422,0
2017-02-07,28.058,28.138,27.345,27.641,9413,0
2017-02-08,27.511,27.789,27.113,27.521,16009,0
2017-02-09,28.505,28.505,27.481,27.948,15421,0
2017-02-10,28.018,28.018,27.819,27.938,6213,0
2017-02-13,28.028,28.346,27.809,27.998,11213,0
2017-02-14,28.246,28.316,27.832,28.186,16506,0
2017-02-15,28.088,28.355,28.088,28.316,8957,0
2017-02-16,28.306,28.326,27.879,28.108,9805,0
2017-02-17,28.246,28.346,27.809,28.246,19263,0
2017-02-21,28.306,28.355,27.898,28.256,31016,0
2017-02-22,27.998,28.703,27.731,28.644,17941,0
2017-02-23,28.673,28.703,28.048,28.604,8624,0
2017-02-24,28.39,28.475,27.948,28.158,12937,0
2017-02-27,28.505,28.584,27.93,28.028,9397,0
2017-02-28,27.968,28.326,27.004,27.184,13931,0
2017-03-01,27.481,27.868,27.174,27.829,17416,0
2017-03-02,27.711,27.794,27.104,27.421,22138,0
2017-03-03,27.253,27.839,27.253,27.293,11984,0
2017-03-06,27.263,27.502,26.261,27.164,12168,0
2017-03-07,27.094,27.451,27.043,27.214,10412,0
2017-03-08,27.014,27.561,27.014,27.194,19189,0
2017-03-09,27.682,27.761,26.885,27.014,15698,0
2017-03-10,27.179,27.313,26.905,27.144,42151,0
2017-03-13,27.134,27.88,27.134,27.532,34303,0
2017-03-14,27.134,27.522,27.134,27.313,14256,0
2017-03-15,27.562,27.91,27.432,27.801,10088,0
2017-03-16,27.582,28.222,27.582,27.99,11387,0
2017-03-17,27.91,28.388,27.572,28.378,27916,0
2017-03-20,28.358,28.568,27.753,27.97,57857,0
2017-03-21,28.16,28.16,27.084,27.144,18985,0
2017-03-22,27.184,27.273,26.108,26.387,16531,0
2017-03-23,26.437,27.353,26.417,27.094,81010,0
2017-03-24,27.642,28.16,27.522,27.652,54792,0
2017-03-27,27.512,27.88,27.333,27.751,7988,0
2017-03-28,27.98,28.08,27.692,27.861,8850,0
2017-03-29,28.085,28.239,27.682,27.791,32428,0
2017-03-30,28.095,28.11,27.283,27.96,86354,0
2017-03-31,28.358,28.478,27.731,27.88,66137,0
2017-04-03,27.92,28.339,27.517,27.682,12952,0
2017-04-04,27.662,27.9,26.566,27.472,23185,0
2017-04-05,27.462,27.9,27.1,27.214,22450,0
2017-04-06,27.682,27.861,27.134,27.283,11954,0
2017-04-07,27.353,27.492,26.905,27.283,30843,0
2017-04-10,27.432,27.432,27.094,27.253,16506,0
2017-04-11,27.234,27.622,27.084,27.472,10586,0
2017-04-12,27.632,27.721,27.224,27.263,11954,0
2017-04-13,27.034,27.313,26.895,26.925,9881,0
2017-04-17,27.224,27.273,26.944,27.244,6165,0
2017-04-18,27.338,27.542,26.964,27.363,9977,0
2017-04-19,27.841,27.91,27.403,27.522,13017,0
2017-04-20,27.442,28.003,27.442,27.99,47630,0
2017-04-21,27.741,28.219,27.741,27.841,23568,0
2017-04-24,28.03,28.319,28.01,28.07,27985,0
2017-04-25,28.15,28.16,28.01,28.12,54593,0
2017-04-26,28.309,28.508,28.14,28.229,75492,0
2017-04-27,28.378,28.448,28.219,28.309,29432,0
2017-04-28,28.189,28.518,27.811,28.01,25073,0
2017-05-01,28.02,28.408,27.562,27.602,37269,0
2017-05-02,27.731,28.06,27.532,27.592,12140,0
2017-05-03,27.452,27.751,27.034,27.074,19796,0
2017-05-04,27.323,27.94,27.283,27.91,19465,0
2017-05-05,27.88,27.98,27.298,27.841,21546,0
2017-05-08,27.94,28.1,27.615,28.09,8027,0
2017-05-09,28.17,28.17,27.741,27.93,15666,0
2017-05-10,27.731,28.1,27.652,27.93,15273,0
2017-05-11,27.782,28.358,27.782,28.14,17718,0
2017-05-12,28.17,28.279,27.662,27.791,18299,0
2017-05-15,28.17,28.856,27.702,28.717,24046,0
2017-05-16,35.398,36.006,33.208,33.437,565513,0
2017-05-17,33.208,33.556,32.72,33.078,163386,0
2017-05-18,32.949,34.592,32.949,33.746,66933,0
2017-05-19,33.885,34.054,33.457,33.646,34439,0
2017-05-22,33.925,33.925,33.586,33.696,143819,0
2017-05-23,33.845,34.184,33.477,33.756,120818,0
2017-05-24,33.785,33.855,33.497,33.576,34235,0
2017-05-25,33.646,33.756,33.447,33.596,95593,0
2017-05-26,33.601,33.656,32.929,33.198,46851,0
2017-05-30,33.218,33.228,32.43,32.82,51826,0
2017-05-31,32.531,32.81,32.406,32.68,71687,0
2017-06-01,32.73,33.447,32.687,33.058,100591,0
2017-06-02,32.959,33.726,32.899,33.048,71911,0
2017-06-05,32.899,33.108,32.7,32.79,43381,0
2017-06-06,32.69,32.75,32.362,32.521,48811,0
2017-06-07,32.909,32.959,32.6,32.8,40532,0
2017-06-08,32.929,33.668,32.929,33.209,35665,0
2017-06-09,33.279,34.077,33.279,33.678,209542,0
2017-06-12,33.773,33.927,33.044,33.418,109353,0
2017-06-13,33.688,34.007,33.443,33.927,118339,0
2017-06-14,33.927,34.376,33.478,34.306,36785,0
2017-06-15,34.177,34.556,34.007,34.326,54457,0
2017-06-16,34.037,34.326,34.007,34.107,76180,0
2017-06-19,33.902,34.436,33.553,33.668,49166,0
2017-06-20,33.618,33.618,33.179,33.368,23415,0
2017-06-21,33.598,33.598,33.189,33.299,25399,0
2017-06-22,33.338,33.548,32.849,33.518,44930,0
2017-06-23,33.548,34.316,33.388,33.817,305175,0
2017-06-26,33.807,33.877,33.528,33.638,30042,0
2017-06-27,33.777,34.127,33.777,33.887,60615,0
2017-06-28,33.942,34.316,33.877,34.137,108895,0
2017-06-29,34.386,34.626,34.117,34.466,48182,0
2017-06-30,34.536,34.626,34.286,34.456,56092,0
2017-07-03,34.426,35.364,34.237,35.045,59200,0
2017-07-05,34.905,35.051,34.496,34.725,60719,0
2017-07-06,34.616,34.616,34.147,34.227,32470,0
2017-07-07,34.276,34.476,34.127,34.456,50207,0
2017-07-10,34.246,34.556,34.052,34.057,50724,0
2017-07-11,33.777,34.137,33.738,33.987,85425,0
2017-07-12,33.957,34.436,33.957,34.067,21530,0
2017-07-13,34.057,34.406,33.807,34.187,30310,0
2017-07-14,34.067,34.107,33.678,33.758,37460,0
2017-07-17,33.768,34.127,33.608,33.987,23578,0
2017-07-18,33.837,34.286,33.738,34.217,19383,0
2017-07-19,34.207,34.426,33.927,33.957,12593,0
2017-07-20,34.187,34.326,33.997,34.127,24845,0
2017-07-21,34.426,34.426,34.119,34.197,17855,0
2017-07-24,34.366,34.366,33.678,33.837,40232,0
2017-07-25,33.947,34.596,33.887,34.426,64722,0
2017-07-26,34.606,34.675,33.967,34.067,17495,0
2017-07-27,34.117,34.626,33.977,34.197,18355,0
2017-07-28,34.187,34.187,33.628,33.817,13185,0
2017-07-31,33.897,34.366,33.698,34.167,14522,0
2017-08-01,34.336,34.775,34.286,34.725,16432,0
2017-08-02,34.526,34.526,33.778,34.057,12993,0
2017-08-03,34.037,34.067,33.578,33.655,22495,0
2017-08-04,33.508,33.987,33.508,33.807,47014,0
2017-08-07,33.728,33.882,33.508,33.598,4678,0
2017-08-08,33.488,34.147,33.458,33.768,34136,0
2017-08-09,33.498,33.498,33.059,33.189,27531,0
2017-08-10,32.939,33.129,32.51,32.61,35984,0
2017-08-11,32.54,32.78,32.301,32.44,36513,0
2017-08-14,32.74,33.388,32.74,33.368,15649,0
2017-08-15,33.518,33.518,33.059,33.099,9691,0
2017-08-16,33.099,33.378,32.939,33.159,14511,0
2017-08-17,32.929,33.199,32.48,32.63,21068,0
2017-08-18,32.48,32.69,32.341,32.64,21311,0
2017-08-21,32.63,32.964,32.251,32.899,8836,0
2017-08-22,32.82,33.119,32.79,33.109,8957,0
2017-08-23,32.84,33.408,32.84,33.059,9296,0
2017-08-24,33.249,33.428,32.879,33.418,16286,0
2017-08-25,33.378,33.578,33.378,33.578,5525,0
2017-08-28,33.807,33.857,33.558,33.748,21152,0
2017-08-29,33.628,34.017,33.423,33.618,15229,0
2017-08-30,33.472,34.107,33.472,33.787,16320,0
2017-08-31,33.967,34.107,33.507,33.797,17092,0
2017-09-01,34.017,34.097,33.728,33.947,21486,0
2017-09-05,33.817,33.867,33.089,33.328,52164,0
2017-09-06,33.368,33.807,32.899,33.318,16481,0
2017-09-07,33.249,33.249,32.341,32.61,19718,0
2017-09-08,32.94,32.98,32.73,32.86,11677,0
2017-09-11,33.115,33.54,32.9,33.02,16385,0
2017-09-12,33.087,33.57,33.06,33.33,14386,0
2017-09-13,33.42,33.72,33.4,33.63,25411,0
2017-09-14,33.58,33.74,33.2,33.3,10938,0
2017-09-15,33.43,33.76,33.18,33.76,71382,0
2017-09-18,33.65,34.38,33.65,34.38,10330,0
2017-09-19,34.36,34.4,34.15,34.32,19038,0
2017-09-20,33.93,34.52,33.93,34.52,19748,0
2017-09-21,34.22,34.645,34.17,34.18,12757,0
2017-09-22,34.19,34.87,34.19,34.56,9586,0
2017-09-25,34.5,34.65,34.24,34.55,14107,0
2017-09-26,34.83,35,34.48,34.83,11290,0
2017-09-27,35,35.77,34.66,34.93,44614,0
2017-09-28,34.96,35.9,34.92,35.9,16817,0
2017-09-29,35.89,36,34.515,35.59,37213,0
2017-10-02,35.6,36,35.35,36,35652,0
2017-10-03,36.02,36.41,35.742,36.22,14462,0
2017-10-04,36.28,36.4568,35.78,35.8,10426,0
2017-10-05,35.93,36.35,35.93,36.35,11002,0
2017-10-06,36.35,36.57,36.02,36.44,10514,0
2017-10-09,36.88,36.9,36.54,36.55,5253,0
2017-10-10,36.76,36.9,36.62,36.85,24202,0
2017-10-11,36.67,37.16,36.67,36.77,17221,0
2017-10-12,36.82,37.14,36.82,36.84,4970,0
2017-10-13,36.57,36.98,36.57,36.86,8972,0
2017-10-16,37,37.19,36.82,37.01,8115,0
2017-10-17,36.8,37.15,36.37,36.48,91838,0
2017-10-18,36.9,36.99,36.23,36.23,46698,0
2017-10-19,35.96,36.45,35.89,36.45,7928,0
2017-10-20,36.55,36.55,36.1401,36.23,20431,0
2017-10-23,36.24,36.24,35.3,35.3,11334,0
2017-10-24,35.4,35.62,35.29,35.39,18725,0
2017-10-25,34.81,35.36,34.755,35.28,11651,0
2017-10-26,35.35,35.65,35.3,35.5,6328,0
2017-10-27,35.5,36.09,35.31,35.69,11783,0
2017-10-30,35.54,35.54,34.27,34.54,19027,0
2017-10-31,34.39,34.98,34.39,34.94,13833,0
2017-11-01,35.17,35.29,34.6,34.72,33179,0
2017-11-02,34.53,35.51,34.53,35.32,11725,0
2017-11-03,35.7643,35.7643,34.88,34.99,12771,0
2017-11-06,34.75,34.7795,34.62,34.72,3673,0
2017-11-07,34.33,34.4,33.61,34.09,11002,0
2017-11-08,33.85,34.07,33.47,33.61,14442,0
2017-11-09,34.08,34.08,32.82,33.21,13001,0
2017-11-10,33.31,33.48,33,33.09,15982,0
