date,close
2016-01-04,636.98999
2016-01-05,633.789978
2016-01-06,632.650024
2016-01-07,607.940002
2016-01-08,607.049988
2016-01-11,617.73999
2016-01-12,617.890015
2016-01-13,581.809998
2016-01-14,593.0
2016-01-15,570.179993
2016-01-19,574.47998
2016-01-20,571.77002
2016-01-21,575.02002
2016-01-22,596.380005
2016-01-25,596.530029
2016-01-26,601.25
2016-01-27,583.349976
2016-01-28,635.349976
2016-01-29,587.0
2016-02-01,574.809998
2016-02-02,552.099976
2016-02-03,531.070007
2016-02-04,536.26001
2016-02-05,502.130005
2016-02-08,488.100006
2016-02-09,482.070007
2016-02-10,490.480011
2016-02-11,503.820007
2016-02-12,507.079987
2016-02-16,521.099976
2016-02-17,534.099976
2016-02-18,525.0
2016-02-19,534.900024
2016-02-22,559.5
2016-02-23,552.940002
2016-02-24,554.039978
2016-02-25,555.150024
2016-02-26,555.22998
2016-02-29,552.52002
2016-03-01,579.039978
2016-03-02,580.210022
2016-03-03,577.48999
2016-03-04,575.140015
2016-03-07,562.799988
2016-03-08,560.26001
2016-03-09,559.469971
2016-03-10,558.929993
2016-03-11,569.609985
2016-03-14,573.369995
2016-03-15,577.02002
2016-03-16,574.27002
2016-03-17,559.440002
2016-03-18,552.080017
2016-03-21,553.97998
2016-03-22,560.47998
2016-03-23,569.630005
2016-03-24,582.950012
2016-03-28,579.869995
2016-03-29,593.859985
2016-03-30,598.690002
2016-03-31,593.640015
2016-04-01,598.5
2016-04-04,593.190002
2016-04-05,586.140015
2016-04-06,602.080017
2016-04-07,591.429993
2016-04-08,594.599976
2016-04-11,595.929993
2016-04-12,603.169983
2016-04-13,614.820007
2016-04-14,620.75
2016-04-15,625.890015
2016-04-18,635.349976
2016-04-19,627.900024
2016-04-20,632.98999
2016-04-21,631.0
2016-04-22,620.5
2016-04-25,626.200012
2016-04-26,616.880005
2016-04-27,606.570007
2016-04-28,602.0
2016-04-29,659.590027
2016-05-02,683.849976
2016-05-03,671.320007
2016-05-04,670.900024
2016-05-05,659.090027
2016-05-06,673.950012
2016-05-09,679.75
2016-05-10,703.070007
2016-05-11,713.22998
2016-05-12,717.929993
2016-05-13,709.919983
2016-05-16,710.659973
2016-05-17,695.27002
2016-05-18,697.450012
2016-05-19,698.52002
2016-05-20,702.799988
2016-05-23,696.75
2016-05-24,704.200012
2016-05-25,708.349976
2016-05-26,714.909973
2016-05-27,712.23999
2016-05-31,722.789978
2016-06-01,719.440002
2016-06-02,728.23999
2016-06-03,725.539978
2016-06-06,726.72998
2016-06-07,723.73999
2016-06-08,726.640015
2016-06-09,727.650024
2016-06-10,717.909973
2016-06-13,715.23999
2016-06-14,719.299988
2016-06-15,714.26001
2016-06-16,717.51001
2016-06-17,706.390015
2016-06-20,714.01001
2016-06-21,715.820007
2016-06-22,710.599976
2016-06-23,722.080017
2016-06-24,698.960022
2016-06-27,691.359985
2016-06-28,707.950012
2016-06-29,715.599976
2016-06-30,715.619995
2016-07-01,725.679993
2016-07-05,728.099976
2016-07-06,737.609985
2016-07-07,736.570007
2016-07-08,745.809998
2016-07-11,753.780029
2016-07-12,748.210022
2016-07-13,742.630005
2016-07-14,741.200012
2016-07-15,735.440002
2016-07-18,736.070007
2016-07-19,739.950012
2016-07-20,745.719971
2016-07-21,744.429993
2016-07-22,744.859985
2016-07-25,739.609985
2016-07-26,735.590027
2016-07-27,736.669983
2016-07-28,752.609985
2016-07-29,758.809998
2016-08-01,767.73999
2016-08-02,760.580017
2016-08-03,754.640015
2016-08-04,760.77002
2016-08-05,765.97998
2016-08-08,766.559998
2016-08-09,768.309998
2016-08-10,768.559998
2016-08-11,771.23999
2016-08-12,772.559998
2016-08-15,768.48999
2016-08-16,764.039978
2016-08-17,764.630005
2016-08-18,764.460022
2016-08-19,757.309998
2016-08-22,759.47998
2016-08-23,762.450012
2016-08-24,757.25
2016-08-25,759.219971
2016-08-26,769.0
2016-08-29,771.289978
2016-08-30,767.580017
2016-08-31,769.159973
2016-09-01,770.619995
2016-09-02,772.440002
2016-09-06,788.869995
2016-09-07,784.47998
2016-09-08,784.059998
2016-09-09,760.140015
2016-09-12,771.48999
2016-09-13,761.01001
2016-09-14,761.090027
2016-09-15,769.690002
2016-09-16,778.52002
2016-09-19,775.099976
2016-09-20,780.219971
2016-09-21,789.73999
2016-09-22,804.700012
2016-09-23,805.75
2016-09-26,799.159973
2016-09-27,816.109985
2016-09-28,828.719971
2016-09-29,829.049988
2016-09-30,837.309998
2016-10-03,836.73999
2016-10-04,834.030029
2016-10-05,844.359985
2016-10-06,841.659973
2016-10-07,839.429993
2016-10-10,841.710022
2016-10-11,831.0
2016-10-12,834.090027
2016-10-13,829.280029
2016-10-14,822.960022
2016-10-17,812.950012
2016-10-18,817.650024
2016-10-19,817.690002
2016-10-20,810.320007
2016-10-21,818.98999
2016-10-24,838.090027
2016-10-25,835.179993
2016-10-26,822.590027