Date,Open,High,Low,Close,Adj Close,Volume
2015-12-21,15.000000,15.000000,15.000000,15.000000,15.000000,0
2015-12-22,14.960000,14.960000,14.960000,14.960000,14.960000,0
2015-12-23,14.970000,14.970000,14.970000,14.970000,14.970000,0
2015-12-24,14.990000,14.990000,14.990000,14.990000,14.990000,0
2015-12-28,14.990000,14.990000,14.990000,14.990000,14.990000,0
2015-12-29,15.010000,15.010000,15.010000,15.010000,15.010000,0
2015-12-30,15.000000,15.000000,15.000000,15.000000,15.000000,0
2015-12-31,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-01-04,14.980000,14.980000,14.980000,14.980000,14.980000,0
2016-01-05,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-01-06,15.050000,15.050000,15.050000,15.050000,15.050000,0
2016-01-07,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-01-08,15.020000,15.020000,15.020000,15.020000,15.020000,0
2016-01-11,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-01-12,15.150000,15.150000,15.150000,15.150000,15.150000,0
2016-01-13,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-01-14,15.080000,15.080000,15.080000,15.080000,15.080000,0
2016-01-15,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-01-19,15.120000,15.120000,15.120000,15.120000,15.120000,0
2016-01-20,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-01-21,15.050000,15.050000,15.050000,15.050000,15.050000,0
2016-01-22,15.100000,15.100000,15.100000,15.100000,15.100000,0
2016-01-25,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-01-26,15.100000,15.100000,15.100000,15.100000,15.100000,0
2016-01-27,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-01-28,15.140000,15.140000,15.140000,15.140000,15.140000,0
2016-01-29,15.170000,15.170000,15.170000,15.170000,15.170000,0
2016-02-01,15.190000,15.190000,15.190000,15.190000,15.190000,0
2016-02-02,15.220000,15.220000,15.220000,15.220000,15.220000,0
2016-02-03,15.140000,15.140000,15.140000,15.140000,15.140000,0
2016-02-04,15.020000,15.020000,15.020000,15.020000,15.020000,0
2016-02-05,15.000000,15.000000,15.000000,15.000000,15.000000,0
2016-02-08,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-02-09,15.050000,15.050000,15.050000,15.050000,15.050000,0
2016-02-10,15.070000,15.070000,15.070000,15.070000,15.070000,0
2016-02-11,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-02-12,15.060000,15.060000,15.060000,15.060000,15.060000,0
2016-02-16,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-02-17,14.960000,14.960000,14.960000,14.960000,14.960000,0
2016-02-18,14.920000,14.920000,14.920000,14.920000,14.920000,0
2016-02-19,14.940000,14.940000,14.940000,14.940000,14.940000,0
2016-02-22,14.860000,14.860000,14.860000,14.860000,14.860000,0
2016-02-23,14.890000,14.890000,14.890000,14.890000,14.890000,0
2016-02-24,14.890000,14.890000,14.890000,14.890000,14.890000,0
2016-02-25,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-02-26,14.840000,14.840000,14.840000,14.840000,14.840000,0
2016-02-29,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-03-01,14.710000,14.710000,14.710000,14.710000,14.710000,0
2016-03-02,14.710000,14.710000,14.710000,14.710000,14.710000,0
2016-03-03,14.640000,14.640000,14.640000,14.640000,14.640000,0
2016-03-04,14.600000,14.600000,14.600000,14.600000,14.600000,0
2016-03-07,14.520000,14.520000,14.520000,14.520000,14.520000,0
2016-03-08,14.610000,14.610000,14.610000,14.610000,14.610000,0
2016-03-09,14.640000,14.640000,14.640000,14.640000,14.640000,0
2016-03-10,14.700000,14.700000,14.700000,14.700000,14.700000,0
2016-03-11,14.710000,14.710000,14.710000,14.710000,14.710000,0
2016-03-14,14.740000,14.740000,14.740000,14.740000,14.740000,0
2016-03-15,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-03-16,14.780000,14.780000,14.780000,14.780000,14.780000,0
2016-03-17,14.720000,14.720000,14.720000,14.720000,14.720000,0
2016-03-18,14.710000,14.710000,14.710000,14.710000,14.710000,0
2016-03-21,14.740000,14.740000,14.740000,14.740000,14.740000,0
2016-03-22,14.720000,14.720000,14.720000,14.720000,14.720000,0
2016-03-23,14.800000,14.800000,14.800000,14.800000,14.800000,0
2016-03-24,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-03-28,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-03-29,14.800000,14.800000,14.800000,14.800000,14.800000,0
2016-03-30,14.810000,14.810000,14.810000,14.810000,14.810000,0
2016-03-31,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-04-01,14.820000,14.820000,14.820000,14.820000,14.820000,0
2016-04-04,14.880000,14.880000,14.880000,14.880000,14.880000,0
2016-04-05,14.950000,14.950000,14.950000,14.950000,14.950000,0
2016-04-06,14.980000,14.980000,14.980000,14.980000,14.980000,0
2016-04-07,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-04-08,15.020000,15.020000,15.020000,15.020000,15.020000,0
2016-04-11,14.990000,14.990000,14.990000,14.990000,14.990000,0
2016-04-12,15.000000,15.000000,15.000000,15.000000,15.000000,0
2016-04-13,14.880000,14.880000,14.880000,14.880000,14.880000,0
2016-04-14,14.880000,14.880000,14.880000,14.880000,14.880000,0
2016-04-15,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-04-18,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-04-19,14.890000,14.890000,14.890000,14.890000,14.890000,0
2016-04-20,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-04-21,14.820000,14.820000,14.820000,14.820000,14.820000,0
2016-04-22,14.720000,14.720000,14.720000,14.720000,14.720000,0
2016-04-25,14.800000,14.800000,14.800000,14.800000,14.800000,0
2016-04-26,14.780000,14.780000,14.780000,14.780000,14.780000,0
2016-04-27,14.760000,14.760000,14.760000,14.760000,14.760000,0
2016-04-28,14.800000,14.800000,14.800000,14.800000,14.800000,0
2016-04-29,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-05-02,14.850000,14.850000,14.850000,14.850000,14.850000,0
2016-05-03,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-05-04,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-05-05,15.050000,15.050000,15.050000,15.050000,15.050000,0
2016-05-06,15.060000,15.060000,15.060000,15.060000,15.060000,0
2016-05-09,15.150000,15.150000,15.150000,15.150000,15.150000,0
2016-05-10,15.170000,15.170000,15.170000,15.170000,15.170000,0
2016-05-11,15.160000,15.160000,15.160000,15.160000,15.160000,0
2016-05-12,15.180000,15.180000,15.180000,15.180000,15.180000,0
2016-05-13,15.210000,15.210000,15.210000,15.210000,15.210000,0
2016-05-16,15.190000,15.190000,15.190000,15.190000,15.190000,0
2016-05-17,15.100000,15.100000,15.100000,15.100000,15.100000,0
2016-05-18,15.170000,15.170000,15.170000,15.170000,15.170000,0
2016-05-20,15.140000,15.140000,15.140000,15.140000,15.140000,0
2016-05-23,15.080000,15.080000,15.080000,15.080000,15.080000,0
2016-05-24,15.100000,15.100000,15.100000,15.100000,15.100000,0
2016-05-25,15.040000,15.040000,15.040000,15.040000,15.040000,0
2016-05-26,15.080000,15.080000,15.080000,15.080000,15.080000,0
2016-05-27,15.070000,15.070000,15.070000,15.070000,15.070000,0
2016-05-31,15.040000,15.040000,15.040000,15.040000,15.040000,0
2016-06-01,15.060000,15.060000,15.060000,15.060000,15.060000,0
2016-06-02,15.030000,15.030000,15.030000,15.030000,15.030000,0
2016-06-03,15.030000,15.030000,15.030000,15.030000,15.030000,0
2016-06-06,14.930000,14.930000,14.930000,14.930000,14.930000,0
2016-06-07,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-06-08,14.950000,14.950000,14.950000,14.950000,14.950000,0
2016-06-09,14.990000,14.990000,14.990000,14.990000,14.990000,0
2016-06-10,15.040000,15.040000,15.040000,15.040000,15.040000,0
2016-06-13,15.070000,15.070000,15.070000,15.070000,15.070000,0
2016-06-14,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-06-15,15.050000,15.050000,15.050000,15.050000,15.050000,0
2016-06-16,15.060000,15.060000,15.060000,15.060000,15.060000,0
2016-06-17,15.000000,15.000000,15.000000,15.000000,15.000000,0
2016-06-20,14.920000,14.920000,14.920000,14.920000,14.920000,0
2016-06-21,14.990000,14.990000,14.990000,14.990000,14.990000,0
2016-06-22,14.980000,14.980000,14.980000,14.980000,14.980000,0
2016-06-23,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-06-24,15.090000,15.090000,15.090000,15.090000,15.090000,0
2016-06-27,15.250000,15.250000,15.250000,15.250000,15.250000,0
2016-06-28,15.190000,15.190000,15.190000,15.190000,15.190000,0
2016-06-29,15.140000,15.140000,15.140000,15.140000,15.140000,0
2016-06-30,15.150000,15.150000,15.150000,15.150000,15.150000,0
2016-07-01,15.070000,15.070000,15.070000,15.070000,15.070000,0
2016-07-05,15.210000,15.210000,15.210000,15.210000,15.210000,0
2016-07-06,15.180000,15.180000,15.180000,15.180000,15.180000,0
2016-07-07,15.210000,15.210000,15.210000,15.210000,15.210000,0
2016-07-08,15.170000,15.170000,15.170000,15.170000,15.170000,0
2016-07-11,15.120000,15.120000,15.120000,15.120000,15.120000,0
2016-07-12,14.970000,14.970000,14.970000,14.970000,14.970000,0
2016-07-13,14.970000,14.970000,14.970000,14.970000,14.970000,0
2016-07-14,14.990000,14.990000,14.990000,14.990000,14.990000,0
2016-07-15,15.000000,15.000000,15.000000,15.000000,15.000000,0
2016-07-18,14.990000,14.990000,14.990000,14.990000,14.990000,0
2016-07-19,15.110000,15.110000,15.110000,15.110000,15.110000,0
2016-07-20,15.070000,15.070000,15.070000,15.070000,15.070000,0
2016-07-21,14.980000,14.980000,14.980000,14.980000,14.980000,0
2016-07-22,15.020000,15.020000,15.020000,15.020000,15.020000,0
2016-07-25,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-07-26,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-07-27,14.890000,14.890000,14.890000,14.890000,14.890000,0
2016-07-28,14.960000,14.960000,14.960000,14.960000,14.960000,0
2016-07-29,14.960000,14.960000,14.960000,14.960000,14.960000,0
2016-08-01,14.990000,14.990000,14.990000,14.990000,14.990000,0
2016-08-02,15.070000,15.070000,15.070000,15.070000,15.070000,0
2016-08-03,15.060000,15.060000,15.060000,15.060000,15.060000,0
2016-08-04,15.010000,15.010000,15.010000,15.010000,15.010000,0
2016-08-05,14.950000,14.950000,14.950000,14.950000,14.950000,0
2016-08-08,14.920000,14.920000,14.920000,14.920000,14.920000,0
2016-08-09,14.940000,14.940000,14.940000,14.940000,14.940000,0
2016-08-10,14.930000,14.930000,14.930000,14.930000,14.930000,0
2016-08-11,14.900000,14.900000,14.900000,14.900000,14.900000,0
2016-08-12,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-08-15,14.880000,14.880000,14.880000,14.880000,14.880000,0
2016-08-16,14.780000,14.780000,14.780000,14.780000,14.780000,0
2016-08-17,14.850000,14.850000,14.850000,14.850000,14.850000,0
2016-08-18,14.840000,14.840000,14.840000,14.840000,14.840000,0
2016-08-19,14.840000,14.840000,14.840000,14.840000,14.840000,0
2016-08-22,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-08-23,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-08-24,14.850000,14.850000,14.850000,14.850000,14.850000,0
2016-08-25,14.780000,14.780000,14.780000,14.780000,14.780000,0
2016-08-26,14.820000,14.820000,14.820000,14.820000,14.820000,0
2016-08-29,14.810000,14.810000,14.810000,14.810000,14.810000,0
2016-08-30,14.830000,14.830000,14.830000,14.830000,14.830000,0
2016-08-31,14.840000,14.840000,14.840000,14.840000,14.840000,0
2016-09-01,14.850000,14.850000,14.850000,14.850000,14.850000,0
2016-09-02,14.830000,14.830000,14.830000,14.830000,14.830000,0
2016-09-06,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-09-07,14.770000,14.770000,14.770000,14.770000,14.770000,0
2016-09-08,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-09-09,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-09-12,14.860000,14.860000,14.860000,14.860000,14.860000,0
2016-09-13,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-09-14,14.960000,14.960000,14.960000,14.960000,14.960000,0
2016-09-15,14.930000,14.930000,14.930000,14.930000,14.930000,0
2016-09-16,14.960000,14.960000,14.960000,14.960000,14.960000,0
2016-09-19,14.950000,14.950000,14.950000,14.950000,14.950000,0
2016-09-20,14.980000,14.980000,14.980000,14.980000,14.980000,0
2016-09-21,14.950000,14.950000,14.950000,14.950000,14.950000,0
2016-09-22,14.930000,14.930000,14.930000,14.930000,14.930000,0
2016-09-23,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-09-26,14.900000,14.900000,14.900000,14.900000,14.900000,0
2016-09-27,14.880000,14.880000,14.880000,14.880000,14.880000,0
2016-09-28,14.840000,14.840000,14.840000,14.840000,14.840000,0
2016-09-29,14.790000,14.790000,14.790000,14.790000,14.790000,0
2016-09-30,14.770000,14.770000,14.770000,14.770000,14.770000,0
2016-10-03,14.770000,14.770000,14.770000,14.770000,14.770000,0
2016-10-04,14.810000,14.810000,14.810000,14.810000,14.810000,0
2016-10-05,14.810000,14.810000,14.810000,14.810000,14.810000,0
2016-10-06,14.810000,14.810000,14.810000,14.810000,14.810000,0
2016-10-07,14.850000,14.850000,14.850000,14.850000,14.850000,0
2016-10-10,14.910000,14.910000,14.910000,14.910000,14.910000,0
2016-10-11,14.890000,14.890000,14.890000,14.890000,14.890000,0
2016-10-12,14.870000,14.870000,14.870000,14.870000,14.870000,0
2016-10-13,14.860000,14.860000,14.860000,14.860000,14.860000,0
2016-10-14,14.880000,14.880000,14.880000,14.880000,14.880000,0
2016-10-17,14.860000,14.860000,14.860000,14.860000,14.860000,0
2016-10-18,14.810000,14.810000,14.810000,14.810000,14.810000,0
2016-10-19,14.730000,14.730000,14.730000,14.730000,14.730000,0
2016-10-20,14.750000,14.750000,14.750000,14.750000,14.750000,0
2016-10-21,14.780000,14.780000,14.780000,14.780000,14.780000,0
2016-10-24,14.780000,14.780000,14.780000,14.780000,14.780000,0
2016-10-25,14.800000,14.800000,14.800000,14.800000,14.800000,0
2016-10-26,14.800000,14.800000,14.800000,14.800000,14.800000,0
2016-10-27,14.750000,14.750000,14.750000,14.750000,14.750000,0
2016-10-28,14.770000,14.770000,14.770000,14.770000,14.770000,0
2016-10-31,14.710000,14.710000,14.710000,14.710000,14.710000,0
2016-11-01,14.730000,14.730000,14.730000,14.730000,14.730000,0
2016-11-02,14.620000,14.620000,14.620000,14.620000,14.620000,0
2016-11-03,14.620000,14.620000,14.620000,14.620000,14.620000,0
2016-11-04,14.600000,14.600000,14.600000,14.600000,14.600000,0
2016-11-07,14.590000,14.590000,14.590000,14.590000,14.590000,0
2016-11-08,14.600000,14.600000,14.600000,14.600000,14.600000,0
2016-11-09,14.600000,14.600000,14.600000,14.600000,14.600000,0
2016-11-10,14.560000,14.560000,14.560000,14.560000,14.560000,0
2016-11-11,14.500000,14.500000,14.500000,14.500000,14.500000,0
2016-11-14,14.510000,14.510000,14.510000,14.510000,14.510000,0
2016-11-15,14.550000,14.550000,14.550000,14.550000,14.550000,0
2016-11-16,14.510000,14.510000,14.510000,14.510000,14.510000,0
2016-11-17,14.580000,14.580000,14.580000,14.580000,14.580000,0
2016-11-18,14.560000,14.560000,14.560000,14.560000,14.560000,0
2016-11-21,14.550000,14.550000,14.550000,14.550000,14.550000,0
2016-11-22,14.450000,14.450000,14.450000,14.450000,14.450000,0
2016-11-23,14.460000,14.460000,14.460000,14.460000,14.460000,0
2016-11-25,14.440000,14.440000,14.440000,14.440000,14.440000,0
2016-11-28,14.380000,14.380000,14.380000,14.380000,14.380000,0
2016-11-29,14.420000,14.420000,14.420000,14.420000,14.420000,0
2016-11-30,14.510000,14.510000,14.510000,14.510000,14.510000,0
2016-12-01,14.510000,14.510000,14.510000,14.510000,14.510000,0
2016-12-02,14.500000,14.500000,14.500000,14.500000,14.500000,0
2016-12-05,14.490000,14.490000,14.490000,14.490000,14.490000,0
2016-12-06,14.480000,14.480000,14.480000,14.480000,14.480000,0
2016-12-07,14.420000,14.420000,14.420000,14.420000,14.420000,0
2016-12-08,14.440000,14.440000,14.440000,14.440000,14.440000,0
2016-12-09,14.420000,14.420000,14.420000,14.420000,14.420000,0
2016-12-12,14.350000,14.350000,14.350000,14.350000,14.350000,0
2016-12-13,14.390000,14.390000,14.390000,14.390000,14.390000,0
2016-12-14,14.440000,14.440000,14.440000,14.440000,14.440000,0
2016-12-15,14.440000,14.440000,14.440000,14.440000,14.440000,0
2016-12-16,14.410000,14.410000,14.410000,14.410000,14.410000,0
2016-12-19,14.390000,14.390000,14.390000,14.390000,14.390000,0
2016-12-20,14.380000,14.380000,14.380000,14.380000,14.380000,0
2016-12-21,14.390000,14.390000,14.390000,14.390000,14.390000,0
2016-12-22,14.400000,14.400000,14.400000,14.400000,14.400000,0
2016-12-23,14.400000,14.400000,14.400000,14.400000,14.400000,0
2016-12-27,14.390000,14.390000,14.390000,14.390000,14.390000,0
2016-12-28,14.390000,14.390000,14.390000,14.390000,14.390000,0
2016-12-29,14.400000,14.400000,14.400000,14.400000,14.400000,0
2016-12-30,14.380000,14.380000,14.380000,14.380000,14.380000,0
2017-01-03,14.360000,14.360000,14.360000,14.360000,14.360000,0
2017-01-04,14.330000,14.330000,14.330000,14.330000,14.330000,0
2017-01-05,14.370000,14.370000,14.370000,14.370000,14.370000,0
2017-01-06,14.330000,14.330000,14.330000,14.330000,14.330000,0
2017-01-09,14.360000,14.360000,14.360000,14.360000,14.360000,0
2017-01-10,14.350000,14.350000,14.350000,14.350000,14.350000,0
2017-01-11,14.420000,14.420000,14.420000,14.420000,14.420000,0
2017-01-12,14.370000,14.370000,14.370000,14.370000,14.370000,0
2017-01-13,14.430000,14.430000,14.430000,14.430000,14.430000,0
2017-01-17,14.390000,14.390000,14.390000,14.390000,14.390000,0
2017-01-18,14.420000,14.420000,14.420000,14.420000,14.420000,0
2017-01-19,14.430000,14.430000,14.430000,14.430000,14.430000,0
2017-01-20,14.470000,14.470000,14.470000,14.470000,14.470000,0
2017-01-23,14.470000,14.470000,14.470000,14.470000,14.470000,0
2017-01-24,14.430000,14.430000,14.430000,14.430000,14.430000,0
2017-01-25,14.450000,14.450000,14.450000,14.450000,14.450000,0
2017-01-26,14.490000,14.490000,14.490000,14.490000,14.490000,0
2017-01-27,14.480000,14.480000,14.480000,14.480000,14.480000,0
2017-01-30,14.440000,14.440000,14.440000,14.440000,14.440000,0
2017-01-31,14.420000,14.420000,14.420000,14.420000,14.420000,0
2017-02-01,14.440000,14.440000,14.440000,14.440000,14.440000,0
2017-02-02,14.450000,14.450000,14.450000,14.450000,14.450000,0
2017-02-03,14.430000,14.430000,14.430000,14.430000,14.430000,0
2017-02-06,14.390000,14.390000,14.390000,14.390000,14.390000,0
2017-02-07,14.390000,14.390000,14.390000,14.390000,14.390000,0
2017-02-08,14.330000,14.330000,14.330000,14.330000,14.330000,0
2017-02-09,14.340000,14.340000,14.340000,14.340000,14.340000,0
2017-02-10,14.300000,14.300000,14.300000,14.300000,14.300000,0
2017-02-13,14.310000,14.310000,14.310000,14.310000,14.310000,0
2017-02-14,14.300000,14.300000,14.300000,14.300000,14.300000,0
2017-02-15,14.280000,14.280000,14.280000,14.280000,14.280000,0
2017-02-16,14.200000,14.200000,14.200000,14.200000,14.200000,0
2017-02-17,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-02-21,14.170000,14.170000,14.170000,14.170000,14.170000,0
2017-02-22,14.160000,14.160000,14.160000,14.160000,14.160000,0
2017-02-23,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-02-24,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-02-27,14.110000,14.110000,14.110000,14.110000,14.110000,0
2017-02-28,14.140000,14.140000,14.140000,14.140000,14.140000,0
2017-03-01,14.110000,14.110000,14.110000,14.110000,14.110000,0
2017-03-02,14.080000,14.080000,14.080000,14.080000,14.080000,0
2017-03-03,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-03-06,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-03-07,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-03-08,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-03-09,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-03-10,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-03-13,14.180000,14.180000,14.180000,14.180000,14.180000,0
2017-03-14,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-03-15,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-03-16,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-03-17,14.130000,14.130000,14.130000,14.130000,14.130000,0
2017-03-20,14.100000,14.100000,14.100000,14.100000,14.100000,0
2017-03-21,14.020000,14.020000,14.020000,14.020000,14.020000,0
2017-03-22,14.020000,14.020000,14.020000,14.020000,14.020000,0
2017-03-23,14.030000,14.030000,14.030000,14.030000,14.030000,0
2017-03-24,14.030000,14.030000,14.030000,14.030000,14.030000,0
2017-03-27,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-03-28,14.100000,14.100000,14.100000,14.100000,14.100000,0
2017-03-29,14.110000,14.110000,14.110000,14.110000,14.110000,0
2017-03-30,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-03-31,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-04-03,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-04-04,14.200000,14.200000,14.200000,14.200000,14.200000,0
2017-04-05,14.180000,14.180000,14.180000,14.180000,14.180000,0
2017-04-06,14.210000,14.210000,14.210000,14.210000,14.210000,0
2017-04-07,14.220000,14.220000,14.220000,14.220000,14.220000,0
2017-04-10,14.170000,14.170000,14.170000,14.170000,14.170000,0
2017-04-11,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-04-12,14.130000,14.130000,14.130000,14.130000,14.130000,0
2017-04-13,14.100000,14.100000,14.100000,14.100000,14.100000,0
2017-04-17,14.080000,14.080000,14.080000,14.080000,14.080000,0
2017-04-18,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-04-19,14.010000,14.010000,14.010000,14.010000,14.010000,0
2017-04-20,14.030000,14.030000,14.030000,14.030000,14.030000,0
2017-04-21,14.000000,14.000000,14.000000,14.000000,14.000000,0
2017-04-24,14.050000,14.050000,14.050000,14.050000,14.050000,0
2017-04-25,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-04-26,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-04-27,14.070000,14.070000,14.070000,14.070000,14.070000,0
2017-04-28,14.040000,14.040000,14.040000,14.040000,14.040000,0
2017-05-01,14.080000,14.080000,14.080000,14.080000,14.080000,0
2017-05-02,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-05-03,14.110000,14.110000,14.110000,14.110000,14.110000,0
2017-05-04,14.080000,14.080000,14.080000,14.080000,14.080000,0
2017-05-05,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-05-08,14.040000,14.040000,14.040000,14.040000,14.040000,0
2017-05-09,14.000000,14.000000,14.000000,14.000000,14.000000,0
2017-05-10,14.000000,14.000000,14.000000,14.000000,14.000000,0
2017-05-11,14.020000,14.020000,14.020000,14.020000,14.020000,0
2017-05-12,14.040000,14.040000,14.040000,14.040000,14.040000,0
2017-05-15,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-05-16,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-05-17,13.970000,13.970000,13.970000,13.970000,13.970000,0
2017-05-18,14.030000,14.030000,14.030000,14.030000,14.030000,0
2017-05-19,14.050000,14.050000,14.050000,14.050000,14.050000,0
2017-05-22,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-05-23,14.140000,14.140000,14.140000,14.140000,14.140000,0
2017-05-24,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-05-25,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-05-26,14.190000,14.190000,14.190000,14.190000,14.190000,0
2017-05-30,14.130000,14.130000,14.130000,14.130000,14.130000,0
2017-05-31,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-06-01,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-06-02,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-06-05,14.100000,14.100000,14.100000,14.100000,14.100000,0
2017-06-06,14.130000,14.130000,14.130000,14.130000,14.130000,0
2017-06-07,14.190000,14.190000,14.190000,14.190000,14.190000,0
2017-06-08,14.230000,14.230000,14.230000,14.230000,14.230000,0
2017-06-09,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-06-12,14.010000,14.010000,14.010000,14.010000,14.010000,0
2017-06-13,14.060000,14.060000,14.060000,14.060000,14.060000,0
2017-06-14,14.050000,14.050000,14.050000,14.050000,14.050000,0
2017-06-15,14.040000,14.040000,14.040000,14.040000,14.040000,0
2017-06-16,14.030000,14.030000,14.030000,14.030000,14.030000,0
2017-06-19,14.100000,14.100000,14.100000,14.100000,14.100000,0
2017-06-20,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-06-21,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-06-22,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-06-23,14.100000,14.100000,14.100000,14.100000,14.100000,0
2017-06-26,14.040000,14.040000,14.040000,14.040000,14.040000,0
2017-06-27,14.000000,14.000000,14.000000,14.000000,14.000000,0
2017-06-28,14.050000,14.050000,14.050000,14.050000,14.050000,0
2017-06-29,13.980000,13.980000,13.980000,13.980000,13.980000,0
2017-06-30,13.960000,13.960000,13.960000,13.960000,13.960000,0
2017-07-03,13.910000,13.910000,13.910000,13.910000,13.910000,0
2017-07-05,14.040000,14.040000,14.040000,14.040000,14.040000,0
2017-07-06,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-07-07,14.110000,14.110000,14.110000,14.110000,14.110000,0
2017-07-10,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-07-11,14.130000,14.130000,14.130000,14.130000,14.130000,0
2017-07-12,14.170000,14.170000,14.170000,14.170000,14.170000,0
2017-07-13,14.140000,14.140000,14.140000,14.140000,14.140000,0
2017-07-14,14.130000,14.130000,14.130000,14.130000,14.130000,0
2017-07-17,14.090000,14.090000,14.090000,14.090000,14.090000,0
2017-07-18,14.120000,14.120000,14.120000,14.120000,14.120000,0
2017-07-19,14.170000,14.170000,14.170000,14.170000,14.170000,0
2017-07-20,14.170000,14.170000,14.170000,14.170000,14.170000,0
2017-07-21,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-07-24,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-07-25,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-07-26,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-07-27,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-07-28,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-07-31,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-01,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-02,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-03,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-04,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-07,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-08,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-09,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-10,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-11,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-14,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-15,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-16,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-17,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-18,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-21,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-22,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-23,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-24,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-25,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-28,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-29,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-30,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-08-31,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-01,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-05,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-06,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-07,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-08,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-11,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-12,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-13,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-14,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-15,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-18,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-19,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-20,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-21,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-22,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-25,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-26,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-27,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-28,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-09-29,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-02,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-03,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-04,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-05,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-06,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-09,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-10,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-11,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-12,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-13,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-16,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-17,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-18,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-19,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-20,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-23,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-24,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-25,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-26,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-27,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-30,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-10-31,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-01,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-02,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-03,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-06,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-07,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-08,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-09,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-10,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-13,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-14,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-15,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-16,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-17,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-20,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-21,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-22,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-24,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-27,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-28,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-29,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-11-30,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-01,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-04,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-05,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-06,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-07,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-08,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-11,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-12,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-13,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-14,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-15,14.150000,14.150000,14.150000,14.150000,14.150000,0
2017-12-18,14.150000,14.150000,14.150000,14.150000,14.150000,0