Date,Time,Open,High,Low,Close,Volume
20160429,1359,0.14220,0.14220,0.14220,0.14220,0
20160502,1359,0.14065,0.14065,0.14065,0.14065,0
20160503,1359,0.13845,0.13845,0.13845,0.13845,0
20160504,1359,0.13565,0.13565,0.13565,0.13565,0
20160505,1359,0.13670,0.13670,0.13670,0.13670,0
20160506,1359,0.13755,0.13755,0.13755,0.13755,0
20160509,1359,0.13655,0.13655,0.13655,0.13655,0
20160510,1359,0.14010,0.14010,0.14010,0.14010,0
20160511,1359,0.14020,0.14020,0.14020,0.14020,0
20160512,1359,0.13990,0.13990,0.13990,0.13990,0
20160513,1359,0.13810,0.13810,0.13810,0.13810,0
20160516,1359,0.13745,0.13745,0.13745,0.13745,0
20160517,1359,0.15150,0.15150,0.15150,0.15150,0
20160518,1359,0.14765,0.14765,0.14765,0.14765,0
20160519,1359,0.15130,0.15130,0.15130,0.15130,0
20160520,1359,0.15225,0.15225,0.15225,0.15225,0
20160523,1359,0.14985,0.14985,0.14985,0.14985,0
20160524,1359,0.15130,0.15130,0.15130,0.15130,0
20160525,1359,0.15175,0.15175,0.15175,0.15175,0
20160526,1359,0.15205,0.15205,0.15205,0.15205,0
20160527,1159,0.15205,0.15205,0.15205,0.15205,0
20160531,1359,0.14905,0.14905,0.14905,0.14905,0
20160601,1359,0.15155,0.15155,0.15155,0.15155,0
20160602,1359,0.15245,0.15245,0.15245,0.15245,0
20160603,1359,0.15460,0.15460,0.15460,0.15460,0
20160606,1359,0.15340,0.15340,0.15340,0.15340,0
20160607,1359,0.15810,0.15810,0.15810,0.15810,0
20160608,1359,0.16490,0.16490,0.16490,0.16490,0
20160609,1359,0.15955,0.15955,0.15955,0.15955,0
20160610,1359,0.15790,0.15790,0.15790,0.15790,0
20160613,1359,0.15720,0.15720,0.15720,0.15720,0
20160614,1359,0.15565,0.15565,0.15565,0.15565,0
20160615,1359,0.15740,0.15740,0.15740,0.15740,0
20160616,1359,0.15830,0.15830,0.15830,0.15830,0
20160617,1359,0.15940,0.15940,0.15940,0.15940,0
20160620,1359,0.16210,0.16210,0.16210,0.16210,0
20160621,1359,0.16790,0.16790,0.16790,0.16790,0
20160622,1359,0.16505,0.16505,0.16505,0.16505,0
20160623,1359,0.16280,0.16280,0.16280,0.16280,0
20160624,1359,0.16290,0.16290,0.16290,0.16290,0
20160627,1359,0.16490,0.16490,0.16490,0.16490,0
20160628,1359,0.16960,0.16960,0.16960,0.16960,0
20160629,1359,0.16795,0.16795,0.16795,0.16795,0
20160630,1359,0.17035,0.17035,0.17035,0.17035,0
20160701,1159,0.16505,0.16505,0.16505,0.16505,0
20160705,1359,0.16335,0.16335,0.16335,0.16335,0
20160706,1359,0.16060,0.16060,0.16060,0.16060,0
20160707,1359,0.16030,0.16030,0.16030,0.16030,0
20160708,1359,0.16470,0.16470,0.16470,0.16470,0
20160711,1359,0.16300,0.16300,0.16300,0.16300,0
20160712,1359,0.16315,0.16315,0.16315,0.16315,0
20160713,1359,0.16525,0.16525,0.16525,0.16525,0
20160714,1359,0.16840,0.16840,0.16840,0.16840,0
20160715,1359,0.16920,0.16920,0.16920,0.16920,0
20160718,1359,0.16975,0.16975,0.16975,0.16975,0
20160719,1359,0.16810,0.16810,0.16810,0.16810,0
20160720,1359,0.16905,0.16905,0.16905,0.16905,0
20160721,1359,0.16580,0.16580,0.16580,0.16580,0
20160722,1359,0.16465,0.16465,0.16465,0.16465,0
20160725,1359,0.16465,0.16465,0.16465,0.16465,0
20160726,1359,0.16490,0.16490,0.16490,0.16490,0
20160727,1359,0.16395,0.16395,0.16395,0.16395,0
20160728,1359,0.16170,0.16170,0.16170,0.16170,0
20160729,1359,0.16380,0.16380,0.16380,0.16380,0
20160801,1359,0.16215,0.16215,0.16215,0.16215,0
20160802,1359,0.16560,0.16560,0.16560,0.16560,0
20160803,1359,0.16630,0.16630,0.16630,0.16630,0
20160804,1359,0.16615,0.16615,0.16615,0.16615,0
20160805,1359,0.17285,0.17285,0.17285,0.17285,0
20160808,1359,0.17265,0.17265,0.17265,0.17265,0
20160809,1359,0.17535,0.17535,0.17535,0.17535,0
20160810,1359,0.17635,0.17635,0.17635,0.17635,0
20160811,1359,0.17205,0.17205,0.17205,0.17205,0
20160812,1359,0.17270,0.17270,0.17270,0.17270,0
20160815,1359,0.17060,0.17060,0.17060,0.17060,0
20160816,1359,0.17205,0.17205,0.17205,0.17205,0
20160817,1359,0.16710,0.16710,0.16710,0.16710,0
20160818,1359,0.16440,0.16440,0.16440,0.16440,0
20160819,1359,0.16545,0.16545,0.16545,0.16545,0
20160822,1359,0.16625,0.16625,0.16625,0.16625,0
20160823,1359,0.16500,0.16500,0.16500,0.16500,0
20160824,1359,0.16970,0.16970,0.16970,0.16970,0
20160825,1359,0.16880,0.16880,0.16880,0.16880,0
20160826,1359,0.16590,0.16590,0.16590,0.16590,0
20160829,1359,0.16740,0.16740,0.16740,0.16740,0
20160830,1359,0.16875,0.16875,0.16875,0.16875,0
20160831,1359,0.16855,0.16855,0.16855,0.16855,0
20160901,1359,0.16900,0.16900,0.16900,0.16900,0
20160902,1359,0.17005,0.17005,0.17005,0.17005,0
20160906,1359,0.17050,0.17050,0.17050,0.17050,0
20160907,1359,0.17105,0.17105,0.17105,0.17105,0
20160908,1359,0.17160,0.17160,0.17160,0.17160,0
20160909,1359,0.16750,0.16750,0.16750,0.16750,0
20160912,1359,0.16985,0.16985,0.16985,0.16985,0
20160913,1359,0.16465,0.16465,0.16465,0.16465,0
20160914,1359,0.16350,0.16350,0.16350,0.16350,0
20160915,1359,0.16615,0.16615,0.16615,0.16615,0
20160916,1359,0.16680,0.16680,0.16680,0.16680,0
20160919,1359,0.16715,0.16715,0.16715,0.16715,0
20160920,1359,0.17020,0.17020,0.17020,0.17020,0
20160921,1359,0.17290,0.17290,0.17290,0.17290,0
20160922,1359,0.17570,0.17570,0.17570,0.17570,0
20160923,1359,0.17155,0.17155,0.17155,0.17155,0
20160926,1359,0.17105,0.17105,0.17105,0.17105,0
20160927,1359,0.17215,0.17215,0.17215,0.17215,0
20160928,1359,0.17195,0.17195,0.17195,0.17195,0
20160929,1359,0.16930,0.16930,0.16930,0.16930,0
20160930,1359,0.16830,0.16830,0.16830,0.16830,0
20161003,1359,0.17225,0.17225,0.17225,0.17225,0
20161004,1359,0.16965,0.16965,0.16965,0.16965,0
20161005,1359,0.17245,0.17245,0.17245,0.17245,0
20161006,1359,0.17275,0.17275,0.17275,0.17275,0
20161007,1359,0.17305,0.17305,0.17305,0.17305,0
20161010,1359,0.17420,0.17420,0.17420,0.17420,0
20161011,1359,0.17510,0.17510,0.17510,0.17510,0
20161012,1359,0.17540,0.17540,0.17540,0.17540,0
20161013,1359,0.17375,0.17375,0.17375,0.17375,0
20161014,1359,0.17650,0.17650,0.17650,0.17650,0
20161017,1312,0.17765,0.17765,0.17765,0.17765,0
20161018,1312,0.17850,0.17850,0.17850,0.17850,0
20161019,1312,0.17950,0.17950,0.17950,0.17950,0
20161020,1312,0.18075,0.18075,0.18075,0.18075,0
20161021,1312,0.17625,0.17625,0.17625,0.17625,0
20161024,1312,0.18105,0.18105,0.18105,0.18105,0
20161025,1312,0.18130,0.18130,0.18130,0.18130,0
20161026,1312,0.17790,0.17790,0.17790,0.17790,0
20161027,1312,0.17935,0.17935,0.17935,0.17935,0
20161028,1312,0.17565,0.17565,0.17565,0.17565,0
20161031,1312,0.17675,0.17675,0.17675,0.17675,0
20161101,1312,0.17140,0.17140,0.17140,0.17140,0
20161102,1312,0.17580,0.17580,0.17580,0.17580,0
20161103,1312,0.17100,0.17100,0.17100,0.17100,0
20161104,1312,0.17595,0.17595,0.17595,0.17595,0
20161107,1159,0.17895,0.17895,0.17895,0.17895,0
20161108,1159,0.18155,0.18155,0.18155,0.18155,0
20161109,1159,0.17860,0.17860,0.17860,0.17860,0
20161110,1159,0.16785,0.16785,0.16785,0.16785,0
20161111,1159,0.16720,0.16720,0.16720,0.16720,0
20161114,1159,0.16190,0.16190,0.16190,0.16190,0
20161115,1159,0.16335,0.16335,0.16335,0.16335,0
20161116,1159,0.16370,0.16370,0.16370,0.16370,0
20161117,1159,0.16355,0.16355,0.16355,0.16355,0
20161118,1159,0.16640,0.16640,0.16640,0.16640,0
20161121,1159,0.17070,0.17070,0.17070,0.17070,0
20161122,1159,0.16995,0.16995,0.16995,0.16995,0
20161123,1159,0.16580,0.16580,0.16580,0.16580,0
20161125,1159,0.16540,0.16540,0.16540,0.16540,0