,close,high,low,p_change,open,pre_close,volume,date,date_week
2015-01-22,14.37,14.37,12.97,10.794,12.97,12.97,46500,20150122,3
2015-01-23,15.9,15.9,15.9,10.647,15.9,14.37,11329,20150123,4
2015-01-26,17.59,17.59,17.59,10.629,17.59,15.9,10500,20150126,0
2015-01-27,19.45,19.45,19.45,10.574,19.45,17.59,12400,20150127,1
2015-01-28,21.5,21.5,21.5,10.54,21.5,19.45,28700,20150128,2
2015-01-29,23.75,23.75,23.75,10.465,23.75,21.5,50000,20150129,3
2015-01-30,26.23,26.23,26.23,10.442,26.23,23.75,72800,20150130,4
2015-02-02,28.95,28.95,28.95,10.37,28.95,26.23,192950,20150202,0
2015-02-03,31.94,31.94,31.94,10.328,31.94,28.95,183720,20150203,1
2015-02-04,35.24,35.24,35.24,10.332,35.24,31.94,253030,20150204,2
2015-02-05,38.87,38.87,38.87,10.301,38.87,35.24,266278,20150205,3
2015-02-06,42.85,42.85,41.5,10.239,42.85,38.87,33717889,20150206,4
2015-02-09,42.25,43.44,40.8,-1.4,42.45,42.85,28393734,20150209,0
2015-02-10,40.08,41.88,38.56,-5.136,41.15,42.25,18062502,20150210,1
2015-02-11,42.12,43.99,41.65,5.09,42.17,40.08,16545528,20150211,2
2015-02-12,46.44,46.44,42.05,10.256,42.49,42.12,15380071,20150212,3
2015-02-13,48.2,50.1,45.0,3.79,46.5,46.44,20071626,20150213,4
2015-02-16,49.01,50.33,47.55,1.68,48.5,48.2,12113440,20150216,0
2015-02-17,52.01,53.79,49.75,6.121,50.5,49.01,11401951,20150217,1
2015-02-25,47.41,51.5,46.71,-8.844,51.5,52.01,13923471,20150225,2
2015-02-26,46.26,48.3,44.94,-2.426,46.83,47.41,8908699,20150226,3
2015-02-27,46.4,47.3,45.31,0.303,46.02,46.26,6390809,20150227,4
2015-03-02,46.13,46.43,44.94,-0.582,46.0,46.4,6081995,20150302,0
2015-03-03,44.15,45.91,44.15,-4.292,45.28,46.13,7295838,20150303,1
2015-03-04,45.59,46.4,44.29,3.262,44.4,44.15,6950994,20150304,2
2015-03-05,48.17,48.25,45.75,5.659,45.75,45.59,10092526,20150305,3
2015-03-06,44.5,47.49,44.5,-7.619,47.49,48.17,9338257,20150306,4
2015-03-09,45.91,46.33,42.09,3.169,43.7,44.5,5793158,20150309,0
2015-03-10,45.42,46.79,45.1,-1.067,45.4,45.91,4115353,20150310,1
2015-03-11,45.69,46.15,44.93,0.594,45.29,45.42,3627263,20150311,2
2015-03-12,43.91,45.69,43.46,-3.896,45.69,45.69,4727031,20150312,3
2015-03-13,44.47,45.0,43.91,1.275,44.06,43.91,2662451,20150313,4
2015-03-16,46.04,46.44,44.6,3.53,44.6,44.47,4699064,20150316,0
2015-03-17,45.81,46.07,45.25,-0.5,45.83,46.04,3934492,20150317,1
2015-03-18,46.38,47.25,45.29,1.244,45.65,45.81,5163130,20150318,2
2015-03-19,46.1,46.88,45.17,-0.604,45.67,46.38,3601053,20150319,3
2015-03-20,46.82,47.25,45.72,1.562,46.22,46.1,4948932,20150320,4
2015-03-23,49.37,49.94,46.51,5.446,46.9,46.82,7354792,20150323,0
2015-03-24,48.05,49.68,46.62,-2.674,49.55,49.37,8226301,20150324,1
2015-03-25,50.15,50.89,46.95,4.37,47.53,48.05,7077559,20150325,2
2015-03-26,48.81,51.62,48.25,-2.672,48.51,50.15,6006863,20150326,3
2015-03-27,47.91,48.81,47.11,-1.844,48.31,48.81,3501666,20150327,4
2015-03-30,46.8,48.2,46.49,-2.317,47.7,47.91,3400187,20150330,0
2015-03-31,47.94,49.19,46.94,2.436,48.15,46.8,5059512,20150331,1
2015-04-01,47.99,48.36,47.51,0.104,47.56,47.94,2835090,20150401,2
2015-04-02,48.55,49.1,47.8,1.167,48.23,47.99,3129772,20150402,3
2015-04-03,48.79,49.22,47.74,0.494,48.24,48.55,3882072,20150403,4
2015-04-07,51.96,52.75,49.01,6.497,49.01,48.79,5675067,20150407,1
2015-04-08,57.26,57.26,51.01,10.2,52.55,51.96,9949012,20150408,2
2015-04-09,60.9,62.83,55.54,6.357,56.4,57.26,9060296,20150409,3
2015-04-10,59.0,60.11,57.33,-3.12,57.5,60.9,7417131,20150410,4
2015-04-13,65.0,65.0,59.65,10.169,61.0,59.0,6502366,20150413,0
2015-04-14,63.8,66.0,62.1,-1.846,65.4,65.0,5402457,20150414,1
2015-04-15,58.0,63.0,57.8,-9.091,62.4,63.8,4900853,20150415,2
2015-04-16,59.25,61.4,56.78,2.155,56.8,58.0,4016706,20150416,3
2015-04-17,60.0,62.38,59.15,1.266,59.25,59.25,3965530,20150417,4
2015-04-20,65.93,66.1,59.9,9.883,60.0,60.0,6682244,20150420,0
2015-04-21,72.63,72.63,65.0,10.162,66.55,65.93,6150301,20150421,1
2015-04-22,72.64,75.6,71.0,0.014,74.05,72.63,5793519,20150422,2
2015-04-23,79.98,80.0,70.25,10.105,71.72,72.64,6864467,20150423,3
2015-04-24,80.5,82.97,77.3,0.65,78.0,79.98,5077030,20150424,4
2015-04-27,80.48,85.0,79.0,-0.025,79.78,80.5,3825668,20150427,0
2015-04-28,74.21,80.7,73.9,-7.791,80.49,80.48,5031513,20150428,1
2015-04-29,81.74,81.74,73.05,10.147,73.5,74.21,4636601,20150429,2
2015-04-30,83.6,86.62,82.6,2.276,85.0,81.74,4432667,20150430,3
2015-05-04,82.9,86.75,80.44,-0.837,83.61,83.6,3492206,20150504,0
2015-05-05,80.97,85.0,80.0,-2.328,82.9,82.9,3374294,20150505,1
2015-05-06,87.5,89.18,82.8,8.065,82.8,80.97,7293138,20150506,2
2015-05-07,88.93,89.5,85.15,1.634,87.0,87.5,4199659,20150507,3
2015-05-08,95.53,97.58,89.0,7.422,90.4,88.93,5194727,20150508,4
2015-05-11,103.4,105.05,92.55,8.238,95.0,95.53,5910737,20150511,0
2015-05-12,113.84,113.84,103.44,10.097,103.45,103.4,6540914,20150512,1
2015-05-13,121.44,123.33,108.0,6.676,113.84,113.84,3867734,20150513,2
2015-07-03,109.64,109.64,109.64,-9.717,109.64,121.44,520200,20150703,4
2015-07-06,98.65,98.65,98.65,-10.024,98.65,109.64,538500,20150706,0
2015-07-07,88.77,88.77,88.77,-10.015,88.77,98.65,51200,20150707,1
2015-07-14,88.8,97.6,84.8,0.034,88.77,88.77,12772369,20150714,1
2015-07-15,79.9,82.8,79.9,-10.023,81.79,88.8,6196128,20150715,2
2015-07-16,71.95,78.3,71.89,-9.95,71.89,79.9,9945221,20150716,3
2015-07-17,79.17,79.17,72.88,10.035,73.84,71.95,6338700,20150717,4
2015-07-20,87.1,87.1,83.25,10.016,84.8,79.17,7719177,20150720,0
2015-07-21,95.83,95.83,85.05,10.023,88.8,87.1,8144166,20150721,1
2015-07-22,105.43,105.43,96.35,10.018,97.8,95.83,8346613,20150722,2
2015-07-23,104.65,110.43,100.55,-0.74,108.54,105.43,7402359,20150723,3
2015-07-24,113.2,115.14,101.8,8.17,102.3,104.65,9015843,20150724,4
2015-07-27,105.6,124.05,102.3,-6.714,109.8,113.2,10491254,20150727,0
2015-07-28,106.3,113.8,97.3,0.663,97.3,105.6,10107526,20150728,1
2015-07-29,105.31,110.8,95.65,-0.931,107.48,106.3,9251511,20150729,2
2015-07-30,95.3,105.3,95.07,-9.505,101.7,105.31,6679833,20150730,3
2015-07-31,86.05,93.8,85.75,-9.706,91.3,95.3,7102640,20150731,4
2015-08-03,89.59,94.0,85.24,4.114,86.3,86.05,6326043,20150803,0
2015-08-04,92.4,93.8,84.63,3.137,89.8,89.59,6923953,20150804,1
2015-08-05,88.14,92.3,87.36,-4.61,89.81,92.4,4646558,20150805,2
2015-08-06,88.3,91.29,85.2,0.182,87.3,88.14,3498291,20150806,3
2015-08-07,90.93,92.04,88.34,2.978,88.34,88.3,3769884,20150807,4
2015-08-10,100.05,100.05,94.55,10.03,94.55,90.93,4870055,20150810,0
2015-08-11,101.69,107.3,100.5,1.639,104.8,100.05,6070460,20150811,1
2015-08-12,99.3,105.3,98.3,-2.35,99.8,101.69,4105611,20150812,2
2015-08-13,100.43,100.79,95.62,1.138,98.09,99.3,4412135,20150813,3
2015-08-14,99.86,103.09,97.3,-0.568,101.36,100.43,3437988,20150814,4
2015-08-17,93.29,100.07,93.2,-6.579,98.3,99.86,4121641,20150817,0
2015-08-18,87.08,96.29,84.94,-6.657,92.8,93.29,4967643,20150818,1
2015-08-19,91.14,91.14,84.8,4.662,84.82,87.08,4097115,20150819,2
2015-08-20,90.31,94.24,88.39,-0.911,90.29,91.14,3704953,20150820,3
2015-08-21,85.55,89.78,84.84,-5.271,88.43,90.31,3229376,20150821,4
2015-08-24,76.97,82.05,76.97,-10.029,81.8,85.55,2842240,20150824,0
2015-08-25,69.26,74.5,69.26,-10.017,69.28,76.97,6599516,20150825,1
2015-08-26,68.3,73.8,66.3,-1.386,71.3,69.26,4905159,20150826,2
2015-08-27,72.3,72.3,67.41,5.857,70.3,68.3,3444746,20150827,3
2015-08-28,79.55,79.55,71.82,10.028,74.29,72.3,4890615,20150828,4
2015-08-31,80.45,84.24,78.69,1.131,80.24,79.55,5425425,20150831,0
2015-09-01,77.8,80.9,72.8,-3.294,78.7,80.45,5014498,20150901,1
2015-09-02,70.93,80.9,70.34,-8.83,73.65,77.8,4758573,20150902,2
2015-09-07,73.2,76.25,72.05,3.2,73.24,70.93,3892961,20150907,0
2015-09-08,77.35,78.79,72.05,5.669,72.79,73.2,3250643,20150908,1
2015-09-09,79.06,80.6,76.3,2.211,77.57,77.35,4129247,20150909,2
2015-09-10,82.4,85.22,76.31,4.225,76.8,79.06,4829971,20150910,3
2015-09-11,80.93,83.3,79.56,-1.784,82.25,82.4,3423427,20150911,4
2015-09-14,72.82,82.56,72.82,-10.021,81.74,80.93,4294221,20150914,0
2015-09-15,69.3,73.05,68.19,-4.834,70.07,72.82,3117216,20150915,1
2015-09-16,76.04,76.25,69.34,9.726,70.35,69.3,3664156,20150916,2
2015-09-17,72.8,77.05,72.79,-4.261,74.75,76.04,3358354,20150917,3
2015-09-18,72.39,74.03,70.56,-0.563,73.2,72.8,2196121,20150918,4
2015-09-21,79.65,79.65,70.8,10.029,71.8,72.39,4617632,20150921,0
2015-09-22,81.3,84.09,79.8,2.072,83.64,79.65,4918401,20150922,1
2015-10-09,89.25,89.25,87.6,9.779,89.25,81.3,3400552,20151009,4
2015-10-12,96.6,98.18,91.6,8.235,94.6,89.25,13391340,20151012,0
2015-10-13,102.6,105.6,93.7,6.211,94.43,96.6,13019966,20151013,1
2015-10-14,99.5,104.6,97.63,-3.021,102.6,102.6,8946158,20151014,2
2015-10-15,101.78,104.65,98.81,2.291,100.16,99.5,9437146,20151015,3
2015-10-16,102.7,104.6,100.18,0.904,103.4,101.78,8838523,20151016,4
2015-10-19,99.6,103.2,98.49,-3.019,102.75,102.7,7207887,20151019,0
2015-10-20,103.93,104.55,98.1,4.347,99.0,99.6,10317087,20151020,1
2015-10-21,94.05,103.97,93.6,-9.506,103.93,103.93,12971213,20151021,2
2015-10-22,96.11,96.89,90.7,2.19,93.2,94.05,9240455,20151022,3
2015-10-23,100.9,102.6,93.6,4.984,96.29,96.11,10988999,20151023,4
2015-10-26,97.6,102.14,96.2,-3.271,101.6,100.9,7474868,20151026,0
2015-10-27,100.6,101.1,95.61,3.074,97.6,97.6,8428561,20151027,1
2015-10-28,96.61,99.6,95.97,-3.966,99.56,100.6,8145098,20151028,2
2015-10-29,95.76,97.55,94.37,-0.88,97.16,96.61,4812358,20151029,3
2015-10-30,95.6,97.45,93.61,-0.167,95.74,95.76,4196417,20151030,4
2015-11-02,95.59,98.72,93.6,-0.01,93.65,95.6,5422311,20151102,0
2015-11-03,94.5,96.9,93.61,-1.14,96.35,95.59,4383433,20151103,1
2015-11-04,98.11,99.57,94.55,3.82,95.1,94.5,9389507,20151104,2
2015-11-05,100.69,102.6,97.14,2.63,99.48,98.11,12185613,20151105,3
2015-11-06,101.72,104.1,99.6,1.023,100.6,100.69,11091495,20151106,4
2015-11-09,100.81,103.29,97.48,-0.895,100.15,101.72,10316606,20151109,0
2015-11-10,110.93,110.93,98.63,10.039,99.6,100.81,17191811,20151110,1
2015-11-11,114.75,118.4,111.93,3.444,115.0,110.93,16322848,20151111,2
2015-11-12,110.7,116.6,108.6,-3.529,116.6,114.75,12049738,20151112,3
2015-11-13,104.45,109.6,103.3,-5.646,108.6,110.7,8792449,20151113,4
2015-11-16,105.26,107.4,100.59,0.775,100.65,104.45,7122322,20151116,0
2015-11-17,100.9,107.79,100.8,-4.142,106.15,105.26,9449863,20151117,1
2015-11-18,99.29,103.19,99.16,-1.596,100.61,100.9,5890218,20151118,2
2015-11-19,102.65,102.88,99.61,3.384,100.21,99.29,5558110,20151119,3
2015-11-20,101.85,103.4,100.6,-0.779,102.59,102.65,5053343,20151120,4
2015-11-23,106.91,111.48,102.0,4.968,102.0,101.85,11119947,20151123,0
2015-11-24,106.1,106.38,103.0,-0.758,105.74,106.91,5852170,20151124,1
2015-11-25,106.96,108.58,104.6,0.811,106.11,106.1,6120692,20151125,2
2015-11-26,104.41,107.78,104.1,-2.384,107.01,106.96,5687010,20151126,3
2015-11-27,99.22,105.59,97.68,-4.971,102.65,104.41,6929011,20151127,4
2015-11-30,98.9,100.58,93.8,-0.323,99.36,99.22,6612066,20151130,0
2015-12-01,97.59,100.1,96.22,-1.325,99.4,98.9,3841560,20151201,1
2015-12-02,101.6,101.6,94.6,4.109,97.65,97.59,4967548,20151202,2
2015-12-03,102.45,103.8,100.6,0.837,101.5,101.6,4753742,20151203,3
2015-12-04,101.15,104.6,100.7,-1.269,102.45,102.45,4942900,20151204,4
2015-12-07,111.31,111.31,100.77,10.044,100.77,101.15,11504418,20151207,0
2015-12-08,106.6,113.89,105.6,-4.231,111.6,111.31,13251354,20151208,1
2015-12-09,105.0,107.1,103.1,-1.501,104.8,106.6,6006245,20151209,2
2015-12-10,103.5,108.1,103.1,-1.429,103.96,105.0,6772315,20151210,3
2015-12-11,101.6,104.49,100.61,-1.836,103.5,103.5,5292710,20151211,4
2015-12-14,106.59,110.5,102.1,4.911,102.3,101.6,8352534,20151214,0
2015-12-15,112.2,113.42,104.79,5.263,106.5,106.59,12713878,20151215,1
2015-12-16,114.5,114.54,110.48,2.05,112.25,112.2,9809512,20151216,2
2015-12-17,118.27,123.68,116.4,3.293,116.6,114.5,12889596,20151217,3
2015-12-18,130.14,130.14,114.75,10.036,116.48,118.27,16147697,20151218,4
2015-12-21,130.6,139.0,126.7,0.353,133.78,130.14,20008504,20151221,0
2015-12-22,129.3,133.6,127.1,-0.995,130.1,130.6,10480490,20151222,1
2015-12-23,125.85,132.6,125.31,-2.668,129.6,129.3,9700347,20151223,2
2015-12-24,128.5,131.05,122.6,2.106,124.4,125.85,9195396,20151224,3
2015-12-25,127.15,129.5,124.89,-1.051,129.5,128.5,6633355,20151225,4
2015-12-28,126.4,130.6,124.21,-0.59,127.15,127.15,10230893,20151228,0
2015-12-29,124.02,127.08,122.16,-1.883,126.49,126.4,7832920,20151229,1
2015-12-30,121.11,124.0,120.4,-2.346,123.8,124.02,7605962,20151230,2
2015-12-31,119.6,123.46,119.6,-1.247,120.28,121.11,6738059,20151231,3
2016-01-04,107.6,121.1,107.6,-10.033,120.62,119.6,7285688,20160104,0
2016-01-05,103.6,107.36,97.75,-3.717,100.7,107.6,11107068,20160105,1
2016-01-06,105.52,106.55,102.6,1.853,105.45,103.6,6504377,20160106,2
2016-01-07,96.03,103.41,95.6,-8.994,103.4,105.52,2605152,20160107,3
2016-01-08,105.65,105.65,93.6,10.018,96.11,96.03,10065819,20160108,4
2016-01-11,100.6,108.88,99.61,-4.78,103.75,105.65,8847537,20160111,0
2016-01-12,103.59,105.55,99.4,2.972,101.6,100.6,7174702,20160112,1
2016-01-13,99.78,105.41,99.6,-3.678,103.6,103.59,6477904,20160113,2
2016-01-14,103.94,104.35,95.6,4.169,96.6,99.78,7099357,20160114,3
2016-01-15,99.94,103.36,98.8,-3.848,102.92,103.94,5090040,20160115,4
2016-01-18,99.91,102.3,97.6,-0.03,97.75,99.94,6187160,20160118,0
2016-01-19,100.78,101.1,95.6,0.871,98.75,99.91,8735293,20160119,1
2016-01-20,95.58,99.05,93.88,-5.16,97.82,100.78,10102402,20160120,2
2016-01-21,87.92,93.8,87.6,-8.014,93.4,95.58,9215387,20160121,3
2016-01-22,89.2,91.2,84.6,1.456,84.6,87.92,8150507,20160122,4
2016-01-25,86.32,89.84,85.6,-3.229,89.21,89.2,7364066,20160125,0
2016-01-26,77.65,85.58,77.65,-10.044,84.8,86.32,11270248,20160126,1
2016-01-27,79.62,80.62,73.4,2.537,77.6,77.65,9475035,20160127,2
2016-01-28,75.61,81.59,74.1,-5.036,77.82,79.62,7143242,20160128,3
2016-01-29,77.05,78.38,74.9,1.905,75.51,75.61,11651538,20160129,4
2016-02-01,72.19,76.1,70.9,-6.308,75.6,77.05,9300339,20160201,0
2016-02-02,75.3,76.37,71.62,4.308,72.3,72.19,8403592,20160202,1
2016-02-03,78.25,78.69,74.25,3.918,74.57,75.3,9597928,20160203,2
2016-02-04,84.15,85.71,79.71,7.54,79.75,78.25,14555358,20160204,3
2016-02-05,84.12,88.2,83.6,-0.036,84.0,84.15,11157943,20160205,4
2016-02-15,84.4,88.2,84.12,0.333,84.12,84.12,11557010,20160215,0
2016-02-16,86.19,86.4,83.4,2.121,84.61,84.4,12768890,20160216,1
2016-02-17,84.29,85.9,82.6,-2.204,85.6,86.19,9237297,20160217,2
2016-02-18,83.4,85.93,82.98,-1.056,84.65,84.29,10697685,20160218,3
2016-02-19,82.11,83.27,80.9,-1.547,83.27,83.4,8463432,20160219,4
2016-02-22,82.89,83.5,81.7,0.95,83.46,82.11,9611128,20160222,0
2016-02-23,79.9,83.3,78.81,-3.607,83.3,82.89,10501081,20160223,1
2016-06-06,87.93,87.93,86.48,10.05,87.93,79.9,22600772,20160606,0
2016-06-07,87.15,91.0,86.94,-0.887,87.48,87.93,27071795,20160607,1
2016-06-08,83.59,87.1,81.8,-4.085,86.61,87.15,21765741,20160608,2
2016-06-13,77.68,85.1,77.6,-7.07,84.9,83.59,18840561,20160613,0
2016-06-14,75.6,76.82,74.37,-2.678,75.63,77.68,11540028,20160614,1
2016-06-15,76.72,78.3,74.2,1.481,74.6,75.6,12610583,20160615,2
2016-06-16,75.33,77.35,75.21,-1.812,76.83,76.72,8366460,20160616,3
2016-06-17,75.61,77.6,75.31,0.372,75.34,75.33,9268374,20160617,4
2016-06-20,74.58,75.57,73.3,-1.362,75.1,75.61,7385948,20160620,0
2016-06-21,74.6,76.5,74.51,0.027,75.6,74.58,8094383,20160621,1
2016-06-22,74.8,74.8,73.16,0.268,74.69,74.6,7209797,20160622,2
2016-06-23,73.73,74.4,73.32,-1.43,74.25,74.8,6247696,20160623,3
2016-06-24,71.4,74.35,68.81,-3.16,73.8,73.73,9886378,20160624,4
2016-06-27,72.45,72.77,70.3,1.471,70.8,71.4,6964148,20160627,0
2016-06-28,74.81,75.78,71.7,3.257,72.2,72.45,12259008,20160628,1
2016-06-29,74.88,76.36,74.51,0.094,75.1,74.81,8722900,20160629,2
2016-06-30,79.7,81.76,73.8,6.437,74.91,74.88,21853281,20160630,3
2016-07-01,77.59,79.6,77.2,-2.647,78.78,79.7,13097195,20160701,4
2016-07-04,76.35,77.59,75.19,-1.598,77.02,77.59,13726597,20160704,0
2016-07-05,76.15,77.26,75.7,-0.262,76.85,76.35,10393102,20160705,1
2016-07-06,75.77,77.28,75.5,-0.499,76.28,76.15,9443587,20160706,2
2016-07-07,76.6,77.13,75.51,1.095,76.12,75.77,11212745,20160707,3
2016-07-08,75.55,76.39,75.19,-1.371,76.3,76.6,7571539,20160708,4
2016-07-11,74.35,75.8,74.3,-1.588,75.7,75.55,8774760,20160711,0
2016-07-12,75.02,75.24,73.2,0.901,73.8,74.35,8185430,20160712,1
2016-07-13,78.23,79.71,75.76,4.279,75.76,75.02,20123104,20160713,2
2016-07-14,77.9,79.7,77.68,-0.422,78.6,78.23,11651590,20160714,3
2016-07-15,77.05,78.23,76.81,-1.091,77.9,77.9,6508412,20160715,4
2016-07-18,76.97,77.76,75.8,-0.104,76.82,77.05,6535402,20160718,0
2016-07-19,76.8,77.57,75.98,-0.221,76.97,76.97,6464270,20160719,1
2016-07-20,76.2,77.1,76.15,-0.781,76.98,76.8,5672065,20160720,2
2016-07-21,75.79,76.76,75.6,-0.538,76.36,76.2,8125688,20160721,3
2016-07-22,75.15,76.41,75.11,-0.844,75.8,75.79,7826408,20160722,4
2016-07-25,73.85,75.15,73.48,-1.73,74.78,75.15,8518270,20160725,0
2016-07-26,74.45,74.69,73.7,0.812,73.8,73.85,5207405,20160726,1
2016-07-27,72.0,74.79,68.91,-3.291,74.79,74.45,13719406,20160727,2
2016-07-28,72.2,73.1,70.9,0.278,72.2,72.0,6519889,20160728,3
2016-07-29,71.15,72.35,70.58,-1.454,71.95,72.2,4614664,20160729,4
2016-08-01,70.6,71.0,69.5,-0.773,70.7,71.15,6490374,20160801,0
2016-08-02,69.77,69.85,68.82,-1.176,68.91,70.6,6218184,20160802,1
2016-08-03,69.84,70.91,69.63,0.1,69.77,69.77,4331775,20160803,2
2016-08-04,69.91,69.93,69.06,0.1,69.74,69.84,4158865,20160804,3
2016-08-05,69.06,69.91,69.0,-1.216,69.91,69.91,4176296,20160805,4
2016-08-08,70.73,71.15,68.9,2.418,69.05,69.06,5940546,20160808,0
2016-08-09,70.72,71.06,70.25,-0.014,70.7,70.73,4797300,20160809,1
2016-08-10,69.87,70.7,69.83,-1.202,70.7,70.72,4262870,20160810,2
2016-08-11,69.08,69.9,69.05,-1.131,69.8,69.87,4833581,20160811,3
2016-08-12,69.32,69.6,68.99,0.347,69.05,69.08,3948655,20160812,4
2016-08-15,71.02,71.78,69.26,2.452,69.45,69.32,10015325,20160815,0
2016-08-16,71.0,71.73,70.66,-0.028,71.69,71.02,8606939,20160816,1
2016-08-17,74.78,77.97,71.1,5.324,71.3,71.0,24281299,20160817,2
2016-08-18,73.5,75.5,72.93,-1.712,74.68,74.78,15602347,20160818,3
2016-08-19,75.81,77.58,72.7,3.143,73.6,73.5,21076953,20160819,4
2016-08-22,74.92,77.3,74.0,-1.174,75.03,75.81,15068043,20160822,0
2016-08-23,73.82,75.01,73.3,-1.468,74.53,74.92,9814624,20160823,1
2016-08-24,74.68,76.97,74.32,1.165,74.32,73.82,11292678,20160824,2
2016-08-25,72.92,73.8,72.7,-2.357,73.8,74.68,8968859,20160825,3
2016-08-26,72.71,73.58,72.51,-0.288,73.13,72.92,5085098,20160826,4
2016-08-30,72.33,73.48,72.18,-0.523,72.98,72.71,4323535,20160830,1
2016-08-31,71.8,72.7,71.46,-0.733,72.7,72.33,4950044,20160831,2
2016-09-01,71.03,72.1,70.99,-1.072,71.96,71.8,4281620,20160901,3
2016-09-02,71.34,72.52,70.92,0.436,71.03,71.03,4577800,20160902,4
2016-09-05,71.57,72.28,71.35,0.322,71.79,71.34,3343321,20160905,0
2016-09-06,71.92,72.15,70.46,0.489,71.57,71.57,4712008,20160906,1
2016-09-07,71.49,72.15,71.38,-0.598,71.83,71.92,3923380,20160907,2
2016-09-08,71.33,71.69,71.06,-0.224,71.48,71.49,2571349,20160908,3
2016-09-09,70.8,71.46,70.68,-0.743,71.33,71.33,3687053,20160909,4
2016-09-12,69.28,70.38,68.91,-2.147,69.75,70.8,5522229,20160912,0
2016-09-13,69.99,70.3,69.55,1.025,69.55,69.28,3280853,20160913,1
2016-09-14,69.83,70.26,69.57,-0.229,69.67,69.99,3039300,20160914,2
2016-09-19,69.87,70.38,69.6,0.057,69.81,69.83,3571937,20160919,0
2016-09-20,69.42,69.95,69.27,-0.644,69.88,69.87,3601615,20160920,1
2016-09-21,69.45,69.76,69.21,0.043,69.28,69.42,2416643,20160921,2
2016-09-22,69.29,70.18,69.2,-0.23,69.79,69.45,4262012,20160922,3
2016-09-23,68.0,69.57,67.98,-1.862,69.49,69.29,6704861,20160923,4
2016-09-26,64.63,67.97,64.62,-4.956,67.96,68.0,10614781,20160926,0
2016-09-27,65.07,65.13,64.0,0.681,64.59,64.63,4448972,20160927,1
2016-09-28,65.62,65.97,64.64,0.845,65.09,65.07,4023378,20160928,2
2016-09-29,66.58,67.18,65.2,1.463,65.2,65.62,5629713,20160929,3
2016-09-30,67.08,67.16,66.2,0.751,66.46,66.58,3305018,20160930,4
2016-10-10,66.81,67.64,65.7,-0.403,67.08,67.08,5580235,20161010,0
2016-10-11,66.4,67.21,66.06,-0.614,67.21,66.81,4829312,20161011,1
2016-10-12,65.87,66.01,65.57,-0.798,66.01,66.4,3831667,20161012,2
2016-10-13,66.1,66.53,65.79,0.349,65.92,65.87,3656816,20161013,3
2016-10-14,65.15,66.09,64.88,-1.437,66.09,66.1,4211300,20161014,4
2016-10-17,64.54,65.45,64.46,-0.936,65.29,65.15,3511300,20161017,0
2016-10-18,65.97,66.19,64.46,2.216,64.53,64.54,5244900,20161018,1
2016-10-19,65.5,66.14,65.35,-0.712,65.98,65.97,3652398,20161019,2
2016-10-20,66.2,66.75,65.67,1.069,65.79,65.5,5615383,20161020,3
2016-10-21,66.01,66.85,65.59,-0.287,66.26,66.2,5134615,20161021,4
2016-10-24,67.45,67.6,66.02,2.181,66.04,66.01,9204571,20161024,0
2016-10-25,67.41,67.74,66.9,-0.059,67.31,67.45,4729649,20161025,1
2016-10-26,66.46,67.52,66.23,-1.409,67.43,67.41,3912901,20161026,2
2016-10-27,65.91,66.7,65.69,-0.828,66.46,66.46,4603328,20161027,3
2016-10-28,66.46,68.1,65.78,0.834,66.1,65.91,8730865,20161028,4
2016-10-31,66.28,66.43,64.95,-0.271,66.15,66.46,4560217,20161031,0
2016-11-01,66.51,66.75,65.82,0.347,66.28,66.28,3432160,20161101,1
2016-11-02,67.12,67.95,65.8,0.917,66.49,66.51,6673715,20161102,2
2016-11-03,66.64,67.03,66.15,-0.715,66.9,67.12,5212684,20161103,3
2016-11-04,68.06,69.4,66.3,2.131,66.95,66.64,10063100,20161104,4
2016-11-07,67.4,68.0,67.11,-0.97,67.8,68.06,6743337,20161107,0
2016-11-08,68.93,69.79,67.37,2.27,67.4,67.4,12722659,20161108,1
2016-11-09,68.12,70.28,67.31,-1.175,69.0,68.93,11498199,20161109,2
2016-11-10,68.86,69.49,68.43,1.086,68.89,68.12,6387068,20161110,3
2016-11-11,68.22,69.1,67.79,-0.929,69.0,68.86,5381957,20161111,4
2016-11-14,68.37,69.12,67.82,0.22,68.15,68.22,4704871,20161114,0
2016-11-15,67.7,68.4,67.17,-0.98,68.37,68.37,6095796,20161115,1
2016-11-16,67.99,68.4,67.5,0.428,67.69,67.7,4484639,20161116,2
2016-11-17,66.68,67.8,66.6,-1.927,67.8,67.99,6029047,20161117,3
2016-11-18,66.1,67.11,65.91,-0.87,66.71,66.68,5229826,20161118,4
2016-11-21,66.74,67.15,66.1,0.968,66.1,66.1,5319674,20161121,0
2016-11-22,66.91,67.15,66.4,0.255,66.7,66.74,4202078,20161122,1
2016-11-23,66.59,67.45,66.36,-0.478,66.99,66.91,5823108,20161123,2
2016-11-24,65.76,66.58,65.68,-1.246,66.46,66.59,5833868,20161124,3
2016-11-25,65.3,66.16,65.02,-0.7,65.76,65.76,1814779,20161125,4
2016-11-28,65.88,66.29,65.81,0.888,66.15,65.3,3401239,20161128,0
2016-11-29,66.09,66.48,65.38,0.319,65.88,65.88,5854211,20161129,1
2016-11-30,66.38,66.9,65.61,0.439,66.02,66.09,4636478,20161130,2
2016-12-01,66.33,66.9,66.17,-0.075,66.6,66.38,4275303,20161201,3
2016-12-02,65.63,66.5,65.28,-1.055,66.35,66.33,4487193,20161202,4
2016-12-05,65.45,65.99,65.13,-0.274,65.58,65.63,4028543,20161205,0
2016-12-06,65.34,65.99,65.23,-0.168,65.49,65.45,2774015,20161206,1
2016-12-07,65.53,65.67,65.1,0.291,65.38,65.34,2319307,20161207,2
2016-12-08,64.91,65.8,64.91,-0.946,65.8,65.53,3551600,20161208,3
2016-12-09,64.2,64.91,64.11,-1.094,64.91,64.91,4522018,20161209,4
2016-12-12,60.29,64.35,60.15,-6.09,64.21,64.2,7890087,20161212,0
2016-12-13,58.55,60.5,57.88,-2.886,60.29,60.29,7067568,20161213,1
2016-12-14,58.79,59.29,58.2,0.41,58.54,58.55,4474732,20161214,2
2016-12-15,58.86,59.2,58.51,0.119,58.79,58.79,2816155,20161215,3
2016-12-16,59.39,60.46,58.63,0.9,58.79,58.86,3177593,20161216,4
2016-12-19,58.24,59.74,58.16,-1.936,59.39,59.39,3481173,20161219,0
2016-12-20,56.56,58.66,56.2,-2.885,58.46,58.24,6675085,20161220,1
2016-12-21,56.57,57.2,56.3,0.018,56.79,56.56,4199653,20161221,2
2016-12-22,56.6,57.14,55.13,0.053,56.39,56.57,6869111,20161222,3
2016-12-23,55.99,56.98,55.93,-1.078,56.4,56.6,3848800,20161223,4
2016-12-26,54.96,55.79,54.34,-1.84,55.79,55.99,5986491,20161226,0
2016-12-27,54.5,55.08,54.4,-0.837,55.02,54.96,3919055,20161227,1
2016-12-28,53.89,54.67,53.6,-1.119,54.49,54.5,5876127,20161228,2
2016-12-29,53.9,54.44,52.98,0.019,53.81,53.89,5122777,20161229,3
2016-12-30,53.87,54.2,53.6,-0.056,53.96,53.9,3703718,20161230,4
2017-01-03,54.06,54.1,53.7,0.353,54.0,53.87,3051868,20170103,1
2017-01-04,56.69,56.77,53.82,4.865,54.08,54.06,10395329,20170104,2
2017-01-05,56.59,57.08,55.92,-0.176,56.3,56.69,6541466,20170105,3
2017-01-06,55.49,56.5,55.4,-1.944,56.5,56.59,4628698,20170106,4
2017-01-09,55.0,55.47,54.43,-0.883,55.25,55.49,3731173,20170109,0
2017-01-10,55.93,56.95,54.62,1.691,54.9,55.0,5326818,20170110,1
2017-01-11,55.17,56.28,55.13,-1.359,55.93,55.93,3600745,20170111,2
2017-01-12,54.24,55.09,54.2,-1.686,55.05,55.17,3723018,20170112,3
2017-01-13,54.02,54.66,53.7,-0.406,53.94,54.24,2919431,20170113,4
2017-01-16,53.75,55.3,48.82,-0.5,54.25,54.02,7336424,20170116,0
2017-01-17,54.64,55.13,52.46,1.656,53.04,53.75,5185120,20170117,1
2017-01-18,54.18,55.06,54.0,-0.842,54.56,54.64,2458952,20170118,2
2017-01-19,54.8,55.42,53.71,1.144,53.95,54.18,4341740,20170119,3
2017-01-20,55.95,56.03,54.65,2.099,54.81,54.8,5841834,20170120,4
2017-01-23,56.38,57.36,55.96,0.769,56.1,55.95,5134106,20170123,0
2017-01-24,55.7,56.33,55.53,-1.206,56.33,56.38,2890191,20170124,1
2017-01-25,56.01,56.29,55.48,0.557,55.6,55.7,2228661,20170125,2
2017-01-26,57.78,57.8,56.2,3.16,56.2,56.01,5935385,20170126,3
2017-02-03,56.94,58.9,56.83,-1.454,57.96,57.78,4586860,20170203,4
2017-02-06,57.0,57.46,56.3,0.105,56.9,56.94,3290152,20170206,0
2017-02-07,55.79,57.01,55.7,-2.123,57.0,57.0,4710042,20170207,1
2017-02-08,55.89,55.97,54.95,0.179,55.79,55.79,2769713,20170208,2
2017-02-09,55.76,56.13,55.55,-0.233,56.1,55.89,3616147,20170209,3
2017-02-10,55.66,56.09,55.58,-0.179,55.82,55.76,2679284,20170210,4
2017-02-13,56.05,56.3,55.43,0.701,55.66,55.66,3350019,20170213,0
2017-02-14,55.51,56.15,55.38,-0.963,56.05,56.05,2719623,20170214,1
2017-02-15,53.51,55.4,53.46,-3.603,55.39,55.51,10842062,20170215,2
2017-02-16,53.74,54.15,53.0,0.43,53.44,53.51,3489472,20170216,3
2017-02-17,53.71,54.26,53.44,-0.056,53.44,53.74,4227609,20170217,4
2017-02-20,53.78,53.95,53.1,0.13,53.43,53.71,3639352,20170220,0
2017-02-21,54.21,54.95,53.62,0.8,53.69,53.78,4535066,20170221,1
2017-02-22,53.82,54.3,53.65,-0.719,54.26,54.21,3500594,20170222,2
2017-02-23,53.38,53.89,53.12,-0.818,53.88,53.82,3927442,20170223,3
2017-02-24,54.3,54.5,53.06,1.723,53.38,53.38,5348816,20170224,4
2017-02-27,55.75,56.3,54.3,2.67,54.3,54.3,10957760,20170227,0
2017-02-28,55.35,55.65,54.86,-0.717,55.62,55.75,5418229,20170228,1
2017-03-01,58.15,60.91,55.23,5.059,55.3,55.35,22984165,20170301,2
2017-03-02,57.5,58.68,57.11,-1.118,57.4,58.15,9055967,20170302,3
2017-03-03,56.73,57.28,56.01,-1.339,57.1,57.5,6238039,20170303,4
2017-03-06,57.55,58.07,56.72,1.445,56.72,56.73,6460385,20170306,0
2017-03-07,57.95,58.3,57.3,0.695,57.69,57.55,5885965,20170307,1
2017-03-08,57.6,57.96,57.37,-0.604,57.83,57.95,3635305,20170308,2
2017-03-09,56.65,57.4,56.24,-1.649,57.4,57.6,3984349,20170309,3
2017-03-10,56.75,57.0,55.8,0.177,56.67,56.65,3091116,20170310,4
2017-03-13,57.43,57.59,55.81,1.198,56.69,56.75,5094033,20170313,0
2017-03-14,57.18,58.68,57.01,-0.435,57.5,57.43,5219065,20170314,1
2017-03-15,56.65,56.93,56.31,-0.927,56.93,57.18,3109897,20170315,2
2017-03-16,56.87,57.17,56.46,0.388,56.64,56.65,3201733,20170316,3
2017-03-17,56.3,57.26,56.3,-1.002,56.95,56.87,3531055,20170317,4
2017-03-20,55.98,56.42,55.7,-0.568,56.09,56.3,3037211,20170320,0
2017-03-21,56.83,57.79,55.78,1.518,56.0,55.98,5632118,20170321,1
2017-03-22,56.56,56.82,56.18,-0.475,56.43,56.83,3369707,20170322,2
2017-03-23,57.48,57.48,56.41,1.627,56.41,56.56,5945291,20170323,3
2017-03-24,57.55,57.76,57.05,0.122,57.69,57.48,3975968,20170324,4
2017-03-27,58.83,59.49,57.84,2.224,57.84,57.55,8235846,20170327,0
2017-03-28,58.21,59.2,58.03,-1.054,58.67,58.83,3776528,20170328,1
2017-03-29,57.25,58.65,57.21,-1.649,58.65,58.21,3488110,20170329,2
2017-03-30,55.81,57.5,55.69,-2.515,57.48,57.25,5002186,20170330,3
2017-03-31,56.32,57.1,55.92,0.914,56.16,55.81,4332721,20170331,4
2017-04-05,56.5,56.58,55.38,0.32,56.3,56.32,4574082,20170405,2
2017-04-06,56.5,56.58,55.71,0.0,56.54,56.5,3240230,20170406,3
2017-04-07,56.17,56.6,55.9,-0.584,56.6,56.5,2954846,20170407,4
2017-04-10,54.4,56.4,54.38,-3.151,56.4,56.17,6230610,20170410,0
2017-04-11,54.22,54.77,53.46,-0.331,54.4,54.4,4434750,20170411,1
2017-04-12,53.22,54.18,53.21,-1.844,53.85,54.22,3980816,20170412,2
2017-04-13,53.88,54.39,53.24,1.24,53.24,53.22,2835434,20170413,3
2017-04-14,54.06,54.46,53.49,0.334,53.95,53.88,2463998,20170414,4
2017-04-17,53.09,54.64,52.78,-1.794,53.9,54.06,3499035,20170417,0
2017-04-18,51.3,53.2,51.23,-3.372,53.1,53.09,5786502,20170418,1
2017-04-19,51.3,51.35,49.86,0.0,51.21,51.3,5031186,20170419,2
2017-04-20,51.48,51.74,51.13,0.351,51.4,51.3,2844032,20170420,3
2017-04-21,52.02,52.15,51.01,1.049,51.39,51.48,2933473,20170421,4
2017-04-24,52.2,52.95,50.8,0.346,52.28,52.02,3912262,20170424,0
2017-04-25,52.58,53.05,52.21,0.728,52.25,52.2,2901063,20170425,1
2017-04-26,51.31,52.78,51.3,-2.415,52.58,52.58,2860937,20170426,2
2017-04-27,51.5,51.7,49.67,0.37,51.08,51.31,5093267,20170427,3
2017-04-28,52.52,52.77,50.82,1.981,51.3,51.5,5577381,20170428,4
2017-05-02,52.44,52.76,52.05,-0.152,52.05,52.52,2146500,20170502,1
2017-05-03,52.09,52.95,52.0,-0.667,52.08,52.44,2347826,20170503,2
2017-05-04,51.51,52.3,51.39,-1.113,52.1,52.09,2346223,20170504,3
2017-05-05,51.3,51.39,50.55,-0.408,51.3,51.51,3266070,20170505,4
2017-05-08,51.66,52.38,50.91,0.702,51.28,51.3,3514312,20170508,0
2017-05-09,51.88,52.57,51.55,0.426,51.67,51.66,2488800,20170509,1
2017-05-10,52.43,53.46,51.89,1.06,51.89,51.88,5003578,20170510,2
2017-05-11,52.6,52.78,51.8,0.324,52.38,52.43,3642304,20170511,3
2017-05-12,53.08,53.4,52.6,0.913,52.6,52.6,3456484,20170512,4
2017-05-15,53.88,54.08,53.47,1.507,53.47,53.08,1885221,20170515,0
2017-05-16,55.17,55.2,53.81,2.394,54.29,53.88,5607600,20170516,1
2017-05-17,56.2,58.09,54.81,1.867,55.15,55.17,11610505,20170517,2
2017-05-18,55.51,56.59,55.41,-1.228,55.8,56.2,4536242,20170518,3
2017-05-19,53.95,56.12,53.78,-2.81,55.99,55.51,9700385,20170519,4
2017-05-22,54.9,55.76,53.9,1.761,53.9,53.95,6138982,20170522,0
2017-05-23,54.16,55.74,53.43,-1.348,54.9,54.9,4325813,20170523,1
2017-05-24,54.87,55.08,52.92,1.311,54.17,54.16,3852064,20170524,2
2017-05-25,55.36,55.54,54.0,0.893,54.85,54.87,3168335,20170525,3
2017-05-26,55.88,56.14,54.9,0.939,55.46,55.36,4159125,20170526,4
2017-05-31,55.2,57.0,55.16,-1.217,56.17,55.88,3916545,20170531,2
2017-06-01,55.0,55.33,54.47,-0.362,55.2,55.2,2853400,20170601,3
2017-06-02,56.29,56.59,54.05,2.345,54.8,55.0,5349117,20170602,4
2017-06-05,57.49,58.9,56.4,2.132,56.4,56.29,8247240,20170605,0
2017-06-06,58.1,58.38,56.87,1.061,57.49,57.49,6066802,20170606,1
2017-06-07,59.95,60.06,57.73,3.184,58.2,58.1,10623098,20170607,2
2017-06-08,59.55,60.6,59.1,-0.667,59.8,59.95,6736366,20170608,3
2017-06-09,57.91,59.78,57.75,-2.754,59.7,59.55,6209234,20170609,4
2017-06-12,58.46,58.85,57.7,0.95,58.16,57.91,4963645,20170612,0
2017-06-13,58.72,58.73,57.88,0.445,58.15,58.46,4317437,20170613,1
2017-06-14,58.16,58.84,58.1,-0.954,58.75,58.72,3008214,20170614,2
2017-06-15,58.11,58.72,57.81,-0.086,58.03,58.16,3317478,20170615,3
2017-06-16,57.18,58.55,57.08,-1.6,58.2,58.11,3477865,20170616,4
2017-06-19,57.45,57.97,56.9,0.472,57.21,57.18,3731243,20170619,0
2017-06-20,57.97,58.08,57.35,0.905,57.35,57.45,3848482,20170620,1
2017-06-21,57.64,58.2,57.26,-0.569,58.2,57.97,3577889,20170621,2
2017-06-22,51.93,57.64,51.9,-9.906,57.63,57.64,22927782,20170622,3
2017-06-23,53.8,54.98,50.95,3.601,52.81,51.93,34611064,20170623,4
2017-06-26,54.18,54.3,52.78,0.706,53.8,53.8,18236722,20170626,0
2017-06-27,53.2,54.4,53.14,-1.809,54.38,54.18,10039069,20170627,1
2017-06-28,52.45,52.97,52.0,-1.41,52.96,53.2,10834247,20170628,2
2017-06-29,51.85,52.46,51.63,-1.144,52.05,52.45,8506140,20170629,3
2017-06-30,50.97,51.94,50.51,-1.697,51.85,51.85,12852123,20170630,4
2017-07-03,52.04,52.04,50.81,2.099,50.99,50.97,9792098,20170703,0
