"date","VIX.Open","VIX.High","VIX.Low","VIX.Close","VIX.Volume","VIX.Adjusted","year","month","monthf","weekday","weekdayf","week"
2007-01-03,12.16,12.75,11.53,12.04,0,12.04,2007,1,"Jan",3,"Wed",1
2007-01-04,12.4,12.42,11.28,11.51,0,11.51,2007,1,"Jan",4,"Thu",1
2007-01-05,11.84,12.25,11.68,12.14,0,12.14,2007,1,"Jan",5,"Fri",1
2007-01-08,12.48,12.83,11.78,12,0,12,2007,1,"Jan",1,"Mon",2
2007-01-09,11.86,12.47,11.69,11.91,0,11.91,2007,1,"Jan",2,"Tue",2
2007-01-10,12.34,12.5,11.43,11.47,0,11.47,2007,1,"Jan",3,"Wed",2
2007-01-11,11.42,11.48,10.5,10.87,0,10.87,2007,1,"Jan",4,"Thu",2
2007-01-12,10.93,10.93,10.14,10.15,0,10.15,2007,1,"Jan",5,"Fri",2
2007-01-16,10.64,10.89,10.4,10.74,0,10.74,2007,1,"Jan",2,"Tue",3
2007-01-17,10.9,10.9,10.35,10.59,0,10.59,2007,1,"Jan",3,"Wed",3
2007-01-18,10.65,11.04,10.45,10.85,0,10.85,2007,1,"Jan",4,"Thu",3
2007-01-19,10.8,11.03,10.24,10.4,0,10.4,2007,1,"Jan",5,"Fri",3
2007-01-22,10.77,11.08,10.62,10.77,0,10.77,2007,1,"Jan",1,"Mon",4
2007-01-23,10.77,10.94,10.22,10.34,0,10.34,2007,1,"Jan",2,"Tue",4
2007-01-24,10.41,10.41,9.87,9.89,0,9.89,2007,1,"Jan",3,"Wed",4
2007-01-25,9.99,11.38,9.95,11.22,0,11.22,2007,1,"Jan",4,"Thu",4
2007-01-26,10.95,11.6,10.92,11.13,0,11.13,2007,1,"Jan",5,"Fri",4
2007-01-29,11.5,11.6,10.92,11.45,0,11.45,2007,1,"Jan",1,"Mon",5
2007-01-30,11.28,11.49,10.95,10.96,0,10.96,2007,1,"Jan",2,"Tue",5
2007-01-31,11.09,11.26,10.27,10.42,0,10.42,2007,1,"Jan",3,"Wed",5
2007-02-01,10.32,10.43,10.14,10.31,0,10.31,2007,2,"Feb",4,"Thu",5
2007-02-02,10.3,10.36,9.96,10.08,0,10.08,2007,2,"Feb",5,"Fri",5
2007-02-05,10.53,10.7,10.44,10.55,0,10.55,2007,2,"Feb",1,"Mon",6
2007-02-06,10.55,10.88,10.44,10.65,0,10.65,2007,2,"Feb",2,"Tue",6
2007-02-07,10.31,10.56,10.24,10.32,0,10.32,2007,2,"Feb",3,"Wed",6
2007-02-08,10.49,10.91,10.4,10.44,0,10.44,2007,2,"Feb",4,"Thu",6
2007-02-09,10.42,11.56,10.25,11.1,0,11.1,2007,2,"Feb",5,"Fri",6
2007-02-12,11.33,11.88,11.3,11.61,0,11.61,2007,2,"Feb",1,"Mon",7
2007-02-13,11.42,11.42,10.33,10.34,0,10.34,2007,2,"Feb",2,"Tue",7
2007-02-14,10.19,10.26,9.7,10.23,0,10.23,2007,2,"Feb",3,"Wed",7
2007-02-15,10.28,10.32,10.05,10.22,0,10.22,2007,2,"Feb",4,"Thu",7
2007-02-16,10.42,10.44,9.98,10.02,0,10.02,2007,2,"Feb",5,"Fri",7
2007-02-20,10.62,10.72,10.14,10.24,0,10.24,2007,2,"Feb",2,"Tue",8
2007-02-21,10.48,10.53,10.17,10.2,0,10.2,2007,2,"Feb",3,"Wed",8
2007-02-22,10.23,10.52,10.01,10.18,0,10.18,2007,2,"Feb",4,"Thu",8
2007-02-23,10.41,10.7,10.36,10.58,0,10.58,2007,2,"Feb",5,"Fri",8
2007-02-26,10.59,11.44,10.52,11.15,0,11.15,2007,2,"Feb",1,"Mon",9
2007-02-27,12.12,19.01,12.1,18.309999,0,18.309999,2007,2,"Feb",2,"Tue",9
2007-02-28,17.209999,17.290001,14.5,15.42,0,15.42,2007,2,"Feb",3,"Wed",9
2007-03-01,17.76,19.4,15.36,15.82,0,15.82,2007,3,"Mar",4,"Thu",9
2007-03-02,16.700001,18.629999,16.040001,18.610001,0,18.610001,2007,3,"Mar",5,"Fri",9
2007-03-05,20.4,20.41,18.129999,19.629999,0,19.629999,2007,3,"Mar",1,"Mon",10
2007-03-06,18.309999,18.34,15.76,15.96,0,15.96,2007,3,"Mar",2,"Tue",10
2007-03-07,16.25,16.27,14.52,15.24,0,15.24,2007,3,"Mar",3,"Wed",10
2007-03-08,14.34,14.7,13.48,14.29,0,14.29,2007,3,"Mar",4,"Thu",10
2007-03-09,13.7,14.62,13.67,14.09,0,14.09,2007,3,"Mar",5,"Fri",10
2007-03-12,14.96,14.96,13.76,13.99,0,13.99,2007,3,"Mar",1,"Mon",11
2007-03-13,14.87,18.42,14.6,18.129999,0,18.129999,2007,3,"Mar",2,"Tue",11
2007-03-14,17.629999,21.25,16.75,17.27,0,17.27,2007,3,"Mar",3,"Wed",11
2007-03-15,16.91,16.91,15.27,16.43,0,16.43,2007,3,"Mar",4,"Thu",11
2007-03-16,15.38,17.709999,15.29,16.790001,0,16.790001,2007,3,"Mar",5,"Fri",11
2007-03-19,15.82,15.82,14.58,14.59,0,14.59,2007,3,"Mar",1,"Mon",12
2007-03-20,15.01,15.16,13.25,13.27,0,13.27,2007,3,"Mar",2,"Tue",12
2007-03-21,13.27,13.67,11.21,12.19,0,12.19,2007,3,"Mar",3,"Wed",12
2007-03-22,12.29,12.95,12.04,12.93,0,12.93,2007,3,"Mar",4,"Thu",12
2007-03-23,13.13,13.18,12.46,12.95,0,12.95,2007,3,"Mar",5,"Fri",12
2007-03-26,13.39,14.7,12.91,13.11,0,13.11,2007,3,"Mar",1,"Mon",13
2007-03-27,13.56,13.9,13.4,13.48,0,13.48,2007,3,"Mar",2,"Tue",13
2007-03-28,14.28,15.51,14.22,14.98,0,14.98,2007,3,"Mar",3,"Wed",13
2007-03-29,14.98,16.049999,14.34,15.14,1988300,15.14,2007,3,"Mar",4,"Thu",13
2007-03-30,15.14,15.82,14.14,14.64,0,14.64,2007,3,"Mar",5,"Fri",13
2007-04-02,14.91,15.46,14.4,14.53,0,14.53,2007,4,"Apr",1,"Mon",14
2007-04-03,14.02,14.53,12.81,13.46,0,13.46,2007,4,"Apr",2,"Tue",14
2007-04-04,13.82,13.91,13.2,13.24,0,13.24,2007,4,"Apr",3,"Wed",14
2007-04-05,13.57,13.66,12.69,13.23,0,13.23,2007,4,"Apr",4,"Thu",14
2007-04-09,13.26,13.56,12.89,13.14,0,13.14,2007,4,"Apr",1,"Mon",15
2007-04-10,13.33,13.33,12.56,12.68,0,12.68,2007,4,"Apr",2,"Tue",15
2007-04-11,12.72,14.08,12.68,13.49,0,13.49,2007,4,"Apr",3,"Wed",15
2007-04-12,13.65,14.15,12.58,12.71,0,12.71,2007,4,"Apr",4,"Thu",15
2007-04-13,12.67,13,12.13,12.2,0,12.2,2007,4,"Apr",5,"Fri",15
2007-04-16,11.86,12.1,11.46,11.98,0,11.98,2007,4,"Apr",1,"Mon",16
2007-04-17,11.7,12.17,11.5,12.14,0,12.14,2007,4,"Apr",2,"Tue",16
2007-04-18,12.48,12.57,11.95,12.42,0,12.42,2007,4,"Apr",3,"Wed",16
2007-04-19,13.16,13.27,12.41,12.54,0,12.54,2007,4,"Apr",4,"Thu",16
2007-04-20,12.03,12.67,11.97,12.07,0,12.07,2007,4,"Apr",5,"Fri",16
2007-04-23,12.6,13.08,12.07,13.04,0,13.04,2007,4,"Apr",1,"Mon",17
2007-04-24,13.12,13.89,13.04,13.12,0,13.12,2007,4,"Apr",2,"Tue",17
2007-04-25,12.74,13.23,12.58,13.21,0,13.21,2007,4,"Apr",3,"Wed",17
2007-04-26,13.16,13.67,12.67,12.79,0,12.79,2007,4,"Apr",4,"Thu",17
2007-04-27,13.12,13.26,12.41,12.45,0,12.45,2007,4,"Apr",5,"Fri",17
2007-04-30,12.9,14.31,12.45,14.22,0,14.22,2007,4,"Apr",1,"Mon",18
2007-05-01,14.1,14.6,13.48,13.51,0,13.51,2007,5,"May",2,"Tue",18
2007-05-02,13.52,13.52,12.55,13.08,0,13.08,2007,5,"May",3,"Wed",18
2007-05-03,13.01,13.36,12.89,13.09,0,13.09,2007,5,"May",4,"Thu",18
2007-05-04,12.91,13.36,12.59,12.91,0,12.91,2007,5,"May",5,"Fri",18
2007-05-07,13.34,13.37,12.91,13.15,0,13.15,2007,5,"May",1,"Mon",19
2007-05-08,13.48,13.69,13.15,13.21,0,13.21,2007,5,"May",2,"Tue",19
2007-05-09,13.43,13.5,12.54,12.88,0,12.88,2007,5,"May",3,"Wed",19
2007-05-10,13.31,13.85,12.88,13.6,0,13.6,2007,5,"May",4,"Thu",19
2007-05-11,13.47,13.47,12.63,12.95,0,12.95,2007,5,"May",5,"Fri",19
2007-05-14,13.26,14.43,13.01,13.96,0,13.96,2007,5,"May",1,"Mon",20
2007-05-15,13.88,14.3,13.27,14.01,0,14.01,2007,5,"May",2,"Tue",20
2007-05-16,14.02,14.18,13.47,13.5,0,13.5,2007,5,"May",3,"Wed",20
2007-05-17,13.62,13.82,13.25,13.51,0,13.51,2007,5,"May",4,"Thu",20
2007-05-18,13.01,13.22,12.69,12.76,0,12.76,2007,5,"May",5,"Fri",20
2007-05-21,13.24,13.3,12.7,13.3,0,13.3,2007,5,"May",1,"Mon",21
2007-05-22,13.29,13.38,12.08,13.06,0,13.06,2007,5,"May",2,"Tue",21
2007-05-23,12.77,13.28,12.55,13.24,0,13.24,2007,5,"May",3,"Wed",21
2007-05-24,13.15,14.36,12.92,14.08,0,14.08,2007,5,"May",4,"Thu",21
2007-05-25,13.81,13.87,13.23,13.34,0,13.34,2007,5,"May",5,"Fri",21
2007-05-29,13.86,13.95,13.31,13.53,0,13.53,2007,5,"May",2,"Tue",22
2007-05-30,14.18,14.29,12.82,12.83,0,12.83,2007,5,"May",3,"Wed",22
2007-05-31,12.78,13.18,12.62,13.05,0,13.05,2007,5,"May",4,"Thu",22
2007-06-01,12.77,13.01,12.43,12.78,0,12.78,2007,6,"Jun",5,"Fri",22
2007-06-04,13.47,13.54,12.78,13.29,0,13.29,2007,6,"Jun",1,"Mon",23
2007-06-05,13.58,14.17,13.29,13.63,0,13.63,2007,6,"Jun",2,"Tue",23
2007-06-06,14.07,15.06,13.63,14.87,0,14.87,2007,6,"Jun",3,"Wed",23
2007-06-07,15.08,17.09,14.87,17.059999,0,17.059999,2007,6,"Jun",4,"Thu",23
2007-06-08,16.75,17.059999,14.73,14.84,0,14.84,2007,6,"Jun",5,"Fri",23
2007-06-11,15.31,15.47,14.24,14.71,0,14.71,2007,6,"Jun",1,"Mon",24
2007-06-12,15.46,16.700001,14.77,16.67,0,16.67,2007,6,"Jun",2,"Tue",24
2007-06-13,16.049999,16.1,14.67,14.73,0,14.73,2007,6,"Jun",3,"Wed",24
2007-06-14,14.76,14.82,13.59,13.64,0,13.64,2007,6,"Jun",4,"Thu",24
2007-06-15,13.01,13.97,12.58,13.94,0,13.94,2007,6,"Jun",5,"Fri",24
2007-06-18,14.42,14.51,13.35,13.42,0,13.42,2007,6,"Jun",1,"Mon",25
2007-06-19,13.78,13.8,12.79,12.85,0,12.85,2007,6,"Jun",2,"Tue",25
2007-06-20,12.77,14.76,12.75,14.67,0,14.67,2007,6,"Jun",3,"Wed",25
2007-06-21,14.8,15.56,14.17,14.21,0,14.21,2007,6,"Jun",4,"Thu",25
2007-06-22,14.45,16.58,14.21,15.75,0,15.75,2007,6,"Jun",5,"Fri",25
2007-06-25,16.5,17.24,15.41,16.65,0,16.65,2007,6,"Jun",1,"Mon",26
2007-06-26,16.459999,18.889999,16.209999,18.889999,0,18.889999,2007,6,"Jun",2,"Tue",26
2007-06-27,18.870001,18.98,15.44,15.53,0,15.53,2007,6,"Jun",3,"Wed",26
2007-06-28,15.7,15.71,14.98,15.54,0,15.54,2007,6,"Jun",4,"Thu",26
2007-06-29,15.25,17.129999,14.62,16.23,0,16.23,2007,6,"Jun",5,"Fri",26
2007-07-02,16.48,16.48,14.91,15.4,0,15.4,2007,7,"Jul",1,"Mon",27
2007-07-03,15.29,15.4,14.85,15.29,0,15.29,2007,7,"Jul",2,"Tue",27
2007-07-05,15.37,15.95,15.17,15.48,0,15.48,2007,7,"Jul",4,"Thu",27
2007-07-06,15.36,15.59,14.67,14.72,0,14.72,2007,7,"Jul",5,"Fri",27
2007-07-09,15.34,15.69,15.03,15.16,0,15.16,2007,7,"Jul",1,"Mon",28
2007-07-10,15.88,17.68,15.83,17.57,0,17.57,2007,7,"Jul",2,"Tue",28
2007-07-11,17.690001,17.91,16.639999,16.639999,0,16.639999,2007,7,"Jul",3,"Wed",28
2007-07-12,16.389999,16.389999,14.93,15.54,0,15.54,2007,7,"Jul",4,"Thu",28
2007-07-13,15.39,15.51,14.79,15.15,0,15.15,2007,7,"Jul",5,"Fri",28
2007-07-16,15.57,15.83,15.27,15.59,0,15.59,2007,7,"Jul",1,"Mon",29
2007-07-17,15.58,15.78,15.31,15.63,0,15.63,2007,7,"Jul",2,"Tue",29
2007-07-18,16.379999,17.059999,15.95,16,0,16,2007,7,"Jul",3,"Wed",29
2007-07-19,15.43,15.62,15.06,15.23,0,15.23,2007,7,"Jul",4,"Thu",29
2007-07-20,15.39,18.530001,15.36,16.950001,0,16.950001,2007,7,"Jul",5,"Fri",29
2007-07-23,16.620001,17.09,16.389999,16.809999,0,16.809999,2007,7,"Jul",1,"Mon",30
2007-07-24,17.629999,19.09,17.48,18.549999,0,18.549999,2007,7,"Jul",2,"Tue",30
2007-07-25,17.77,19.459999,17.379999,18.1,0,18.1,2007,7,"Jul",3,"Wed",30
2007-07-26,19.41,23.360001,19.299999,20.74,0,20.74,2007,7,"Jul",4,"Thu",30
2007-07-27,20.34,24.17,19.6,24.17,0,24.17,2007,7,"Jul",5,"Fri",30
2007-07-30,23.639999,23.639999,20.860001,20.870001,0,20.870001,2007,7,"Jul",1,"Mon",31
2007-07-31,20.08,23.93,19.68,23.52,0,23.52,2007,7,"Jul",2,"Tue",31
2007-08-01,23.709999,26.219999,23.26,23.67,0,23.67,2007,8,"Aug",3,"Wed",31
2007-08-02,22.940001,23,21.200001,21.219999,0,21.219999,2007,8,"Aug",4,"Thu",31
2007-08-03,21.52,25.549999,21.09,25.16,0,25.16,2007,8,"Aug",5,"Fri",31
2007-08-06,25.32,26.469999,22.440001,22.940001,0,22.940001,2007,8,"Aug",1,"Mon",32
2007-08-07,23.33,23.74,21.370001,21.559999,0,21.559999,2007,8,"Aug",2,"Tue",32
2007-08-08,20.969999,22.950001,19.33,21.450001,0,21.450001,2007,8,"Aug",3,"Wed",32
2007-08-09,24.459999,26.9,23.84,26.48,0,26.48,2007,8,"Aug",4,"Thu",32
2007-08-10,28.040001,29.84,26.91,28.299999,0,28.299999,2007,8,"Aug",5,"Fri",32
2007-08-13,28.02,28.02,25.48,26.57,0,26.57,2007,8,"Aug",1,"Mon",33
2007-08-14,25.559999,28.290001,25.309999,27.68,0,27.68,2007,8,"Aug",2,"Tue",33
2007-08-15,28.219999,31.76,26.16,30.67,0,30.67,2007,8,"Aug",3,"Wed",33
2007-08-16,32.68,37.5,30.440001,30.83,0,30.83,2007,8,"Aug",4,"Thu",33
2007-08-17,25.25,31.459999,25.23,29.99,0,29.99,2007,8,"Aug",5,"Fri",33
2007-08-20,29.870001,29.950001,25.799999,26.33,0,26.33,2007,8,"Aug",1,"Mon",34
2007-08-21,26.389999,26.719999,24.77,25.25,0,25.25,2007,8,"Aug",2,"Tue",34
2007-08-22,24.33,24.440001,22.870001,22.889999,0,22.889999,2007,8,"Aug",3,"Wed",34
2007-08-23,22.469999,23.610001,22.049999,22.620001,0,22.620001,2007,8,"Aug",4,"Thu",34
2007-08-24,22.75,23.030001,20.440001,20.719999,0,20.719999,2007,8,"Aug",5,"Fri",34
2007-08-27,22.24,22.83,21.959999,22.719999,0,22.719999,2007,8,"Aug",1,"Mon",35
2007-08-28,23.870001,26.57,23.719999,26.299999,0,26.299999,2007,8,"Aug",2,"Tue",35
2007-08-29,25.870001,26.02,23.440001,23.809999,0,23.809999,2007,8,"Aug",3,"Wed",35
2007-08-30,25.4,25.58,23.690001,25.059999,0,25.059999,2007,8,"Aug",4,"Thu",35
2007-08-31,23.530001,24.07,22.469999,23.379999,0,23.379999,2007,8,"Aug",5,"Fri",35
2007-09-04,21.93,24.809999,21.709999,22.780001,0,22.780001,2007,9,"Sep",2,"Tue",36
2007-09-05,24.030001,25.450001,23.799999,24.58,0,24.58,2007,9,"Sep",3,"Wed",36
2007-09-06,24.43,25.139999,23.66,23.99,0,23.99,2007,9,"Sep",4,"Thu",36
2007-09-07,25.98,26.969999,25.6,26.23,0,26.23,2007,9,"Sep",5,"Fri",36
2007-09-10,26.91,28.82,26.559999,27.379999,0,27.379999,2007,9,"Sep",1,"Mon",37
2007-09-11,27.110001,27.209999,25.190001,25.27,0,25.27,2007,9,"Sep",2,"Tue",37
2007-09-12,25.969999,26.209999,24.57,24.959999,0,24.959999,2007,9,"Sep",3,"Wed",37
2007-09-13,25.01,25.32,23.83,24.76,0,24.76,2007,9,"Sep",4,"Thu",37
2007-09-14,26.379999,26.48,24.68,24.92,0,24.92,2007,9,"Sep",5,"Fri",37
2007-09-17,26.450001,27.08,25.799999,26.48,0,26.48,2007,9,"Sep",1,"Mon",38
2007-09-18,25.790001,26.23,20.27,20.35,0,20.35,2007,9,"Sep",2,"Tue",38
2007-09-19,19.959999,20.57,19.17,20.030001,0,20.030001,2007,9,"Sep",3,"Wed",38
2007-09-20,20.469999,20.82,19.549999,20.450001,0,20.450001,2007,9,"Sep",4,"Thu",38
2007-09-21,19.440001,19.809999,18.370001,19,0,19,2007,9,"Sep",5,"Fri",38
2007-09-24,19.040001,19.620001,18.32,19.370001,0,19.370001,2007,9,"Sep",1,"Mon",39
2007-09-25,20.25,20.459999,18.440001,18.6,0,18.6,2007,9,"Sep",2,"Tue",39
2007-09-26,17.92,18.18,17.299999,17.629999,0,17.629999,2007,9,"Sep",3,"Wed",39
2007-09-27,17.120001,17.469999,16.950001,17,0,17,2007,9,"Sep",4,"Thu",39
2007-09-28,17.23,18.219999,16.91,18,0,18,2007,9,"Sep",5,"Fri",39
2007-10-01,18.440001,18.440001,17.110001,17.84,0,17.84,2007,10,"Oct",1,"Mon",40
2007-10-02,17.67,18.889999,17.6,18.49,0,18.49,2007,10,"Oct",2,"Tue",40
2007-10-03,18.879999,18.99,18.309999,18.799999,0,18.799999,2007,10,"Oct",3,"Wed",40
2007-10-04,18.65,18.65,18.26,18.440001,0,18.440001,2007,10,"Oct",4,"Thu",40
2007-10-05,17.549999,17.559999,16.440001,16.91,0,16.91,2007,10,"Oct",5,"Fri",40
2007-10-08,17.73,17.83,17.32,17.459999,0,17.459999,2007,10,"Oct",1,"Mon",41
2007-10-09,17.15,17.280001,16.09,16.120001,0,16.120001,2007,10,"Oct",2,"Tue",41
2007-10-10,16.42,17.35,16.389999,16.67,0,16.67,2007,10,"Oct",3,"Wed",41
2007-10-11,16.15,19.73,16.08,18.879999,0,18.879999,2007,10,"Oct",4,"Thu",41
2007-10-12,18.68,18.74,17.49,17.73,0,17.73,2007,10,"Oct",5,"Fri",41
2007-10-15,18.139999,20.01,17.950001,19.25,0,19.25,2007,10,"Oct",1,"Mon",42
2007-10-16,20.07,20.75,19.73,20.02,0,20.02,2007,10,"Oct",2,"Tue",42
2007-10-17,18.76,20.110001,18.280001,18.540001,0,18.540001,2007,10,"Oct",3,"Wed",42
2007-10-18,19.16,19.559999,17.73,18.5,0,18.5,2007,10,"Oct",4,"Thu",42
2007-10-19,19.15,22.959999,19.02,22.959999,0,22.959999,2007,10,"Oct",5,"Fri",42
2007-10-22,23.889999,23.940001,21.379999,21.639999,0,21.639999,2007,10,"Oct",1,"Mon",43
2007-10-23,21.290001,21.43,20.129999,20.41,0,20.41,2007,10,"Oct",2,"Tue",43
2007-10-24,21.16,24.15,20.59,20.799999,0,20.799999,2007,10,"Oct",3,"Wed",43
2007-10-25,20.84,22.4,20.040001,21.17,0,21.17,2007,10,"Oct",4,"Thu",43
2007-10-26,19.84,20.969999,19.48,19.559999,0,19.559999,2007,10,"Oct",5,"Fri",43
2007-10-29,19.93,20.24,16.84,19.870001,0,19.870001,2007,10,"Oct",1,"Mon",44
2007-10-30,20.459999,21.15,20.309999,21.07,0,21.07,2007,10,"Oct",2,"Tue",44
2007-10-31,20.530001,22.09,18.299999,18.530001,0,18.530001,2007,10,"Oct",3,"Wed",44
2007-11-01,19.889999,24.15,17.379999,23.209999,0,23.209999,2007,11,"Nov",4,"Thu",44
2007-11-02,22.559999,25.17,22.559999,23.01,0,23.01,2007,11,"Nov",5,"Fri",44
2007-11-05,25.25,25.459999,23.610001,24.309999,0,24.309999,2007,11,"Nov",1,"Mon",45
2007-11-06,23.5,23.74,21.24,21.389999,0,21.389999,2007,11,"Nov",2,"Tue",45
2007-11-07,23.15,26.85,22.75,26.49,0,26.49,2007,11,"Nov",3,"Wed",45
2007-11-08,26.450001,29.15,25.32,26.16,0,26.16,2007,11,"Nov",4,"Thu",45
2007-11-09,27.959999,28.84,26.209999,28.5,0,28.5,2007,11,"Nov",5,"Fri",45
2007-11-12,30.57,31.09,24.469999,31.09,0,31.09,2007,11,"Nov",1,"Mon",46
2007-11-13,27.469999,27.5,23.82,24.1,0,24.1,2007,11,"Nov",2,"Tue",46
2007-11-14,23.35,27.030001,23.07,25.940001,0,25.940001,2007,11,"Nov",3,"Wed",46
2007-11-15,26.959999,29.309999,25.98,28.059999,0,28.059999,2007,11,"Nov",4,"Thu",46
2007-11-16,27.040001,28.120001,25.120001,25.49,0,25.49,2007,11,"Nov",5,"Fri",46
2007-11-19,26.74,27.18,25.74,26.01,0,26.01,2007,11,"Nov",1,"Mon",47
2007-11-20,26.120001,27.35,23.620001,24.879999,0,24.879999,2007,11,"Nov",2,"Tue",47
2007-11-21,26.299999,27.77,24.549999,26.84,0,26.84,2007,11,"Nov",3,"Wed",47
2007-11-23,26.42,26.42,25.35,25.959999,0,25.959999,2007,11,"Nov",5,"Fri",47
2007-11-26,26.459999,28.950001,25.84,28.91,0,28.91,2007,11,"Nov",1,"Mon",48
2007-11-27,28.139999,28.24,26.23,26.280001,0,26.280001,2007,11,"Nov",2,"Tue",48
2007-11-28,25.139999,25.139999,23.549999,24.110001,0,24.110001,2007,11,"Nov",3,"Wed",48
2007-11-29,24.59,24.610001,23.35,23.969999,0,23.969999,2007,11,"Nov",4,"Thu",48
2007-11-30,22.67,23.389999,22,22.870001,0,22.870001,2007,11,"Nov",5,"Fri",48
2007-12-03,23.59,24.49,23.4,23.610001,0,23.610001,2007,12,"Dec",1,"Mon",49
2007-12-04,24.299999,24.59,23.32,23.790001,0,23.790001,2007,12,"Dec",2,"Tue",49
2007-12-05,22.719999,23.030001,21.870001,22.530001,0,22.530001,2007,12,"Dec",3,"Wed",49
2007-12-06,22.68,22.75,19.65,20.959999,0,20.959999,2007,12,"Dec",4,"Thu",49
2007-12-07,20.690001,21.01,20.290001,20.85,0,20.85,2007,12,"Dec",5,"Fri",49
2007-12-10,21.16,21.459999,20.360001,20.74,0,20.74,2007,12,"Dec",1,"Mon",50
2007-12-11,20.690001,23.700001,19.77,23.59,0,23.59,2007,12,"Dec",2,"Tue",50
2007-12-12,20.82,24.219999,20.49,22.469999,0,22.469999,2007,12,"Dec",3,"Wed",50
2007-12-13,23.530001,24.040001,22.41,22.559999,0,22.559999,2007,12,"Dec",4,"Thu",50
2007-12-14,23.530001,23.530001,22.26,23.27,0,23.27,2007,12,"Dec",5,"Fri",50
2007-12-17,24.129999,24.860001,23.42,24.52,0,24.52,2007,12,"Dec",1,"Mon",51
2007-12-18,23.700001,24.6,22.41,22.639999,0,22.639999,2007,12,"Dec",2,"Tue",51
2007-12-19,22.620001,22.68,21.299999,21.68,0,21.68,2007,12,"Dec",3,"Wed",51
2007-12-20,21.02,21.67,20.58,20.58,0,20.58,2007,12,"Dec",4,"Thu",51
2007-12-21,19.82,19.82,18.280001,18.469999,0,18.469999,2007,12,"Dec",5,"Fri",51
2007-12-24,19.08,19.42,18.48,18.6,0,18.6,2007,12,"Dec",1,"Mon",52
2007-12-26,19.370001,19.469999,18.6,18.66,0,18.66,2007,12,"Dec",3,"Wed",52
2007-12-27,19.15,20.51,19.15,20.26,0,20.26,2007,12,"Dec",4,"Thu",52
2007-12-28,19.59,21.049999,19.440001,20.74,0,20.74,2007,12,"Dec",5,"Fri",52
2007-12-31,21.870001,22.75,21.790001,22.5,0,22.5,2007,12,"Dec",1,"Mon",53
2008-01-02,22.58,24.049999,22.4,23.17,0,23.17,2008,1,"Jan",3,"Wed",0
2008-01-03,23.110001,23.27,22.110001,22.49,0,22.49,2008,1,"Jan",4,"Thu",0
2008-01-04,23.5,24.299999,23.25,23.940001,0,23.940001,2008,1,"Jan",5,"Fri",0
2008-01-07,24.620001,24.879999,23.299999,23.790001,0,23.790001,2008,1,"Jan",1,"Mon",1
2008-01-08,23.27,25.6,22.629999,25.43,0,25.43,2008,1,"Jan",2,"Tue",1
2008-01-09,25.610001,25.950001,23.9,24.120001,0,24.120001,2008,1,"Jan",3,"Wed",1
2008-01-10,24.559999,24.610001,22.620001,23.450001,0,23.450001,2008,1,"Jan",4,"Thu",1
2008-01-11,24.040001,24.41,23.219999,23.68,0,23.68,2008,1,"Jan",5,"Fri",1
2008-01-14,23.76,23.93,22.65,22.9,0,22.9,2008,1,"Jan",1,"Mon",2
2008-01-15,24.1,24.59,22.969999,23.34,0,23.34,2008,1,"Jan",2,"Tue",2
2008-01-16,23.9,24.379999,22.85,24.379999,0,24.379999,2008,1,"Jan",3,"Wed",2
2008-01-17,24.110001,28.51,23.870001,28.459999,0,28.459999,2008,1,"Jan",4,"Thu",2
2008-01-18,27.549999,29.299999,26.27,27.18,0,27.18,2008,1,"Jan",5,"Fri",2
2008-01-22,35.119999,37.57,29.709999,31.01,0,31.01,2008,1,"Jan",2,"Tue",3
2008-01-23,33.84,34.419998,22.82,29.02,0,29.02,2008,1,"Jan",3,"Wed",3
2008-01-24,28.07,28.48,27.030001,27.780001,0,27.780001,2008,1,"Jan",4,"Thu",3
2008-01-25,26.190001,29.76,25.93,29.08,0,29.08,2008,1,"Jan",5,"Fri",3
2008-01-28,29.67,30.26,27.57,27.780001,0,27.780001,2008,1,"Jan",1,"Mon",4
2008-01-29,26.610001,27.959999,26.549999,27.32,0,27.32,2008,1,"Jan",2,"Tue",4
2008-01-30,27.530001,28.34,24.74,27.620001,0,27.620001,2008,1,"Jan",3,"Wed",4
2008-01-31,28.780001,28.809999,25.450001,26.200001,0,26.200001,2008,1,"Jan",4,"Thu",4
2008-02-01,25.66,25.75,24.02,24.02,0,24.02,2008,2,"Feb",5,"Fri",4
2008-02-04,25.09,26.030001,24.85,25.99,0,25.99,2008,2,"Feb",1,"Mon",5
2008-02-05,27.200001,28.49,27.200001,28.24,0,28.24,2008,2,"Feb",2,"Tue",5
2008-02-06,27.75,29.309999,27.040001,28.969999,0,28.969999,2008,2,"Feb",3,"Wed",5
2008-02-07,29.51,29.700001,26.780001,27.66,0,27.66,2008,2,"Feb",4,"Thu",5
2008-02-08,27.98,28.889999,27.219999,28.01,0,28.01,2008,2,"Feb",5,"Fri",5
2008-02-11,29.139999,29.57,27.32,27.6,0,27.6,2008,2,"Feb",1,"Mon",6
2008-02-12,26.559999,27.17,25.25,26.33,0,26.33,2008,2,"Feb",2,"Tue",6
2008-02-13,25.67,26.059999,24.57,24.879999,0,24.879999,2008,2,"Feb",3,"Wed",6
2008-02-14,24.639999,25.639999,23.98,25.540001,0,25.540001,2008,2,"Feb",4,"Thu",6
2008-02-15,25.58,25.67,24.450001,25.02,0,25.02,2008,2,"Feb",5,"Fri",6
2008-02-19,25.389999,26.59,24.73,25.59,0,25.59,2008,2,"Feb",2,"Tue",7
2008-02-20,25.6,26.950001,24.209999,24.4,0,24.4,2008,2,"Feb",3,"Wed",7
2008-02-21,24.42,25.450001,23.74,25.120001,0,25.120001,2008,2,"Feb",4,"Thu",7
2008-02-22,24.99,25.93,23.620001,24.059999,0,24.059999,2008,2,"Feb",5,"Fri",7
2008-02-25,24.059999,25.07,22.690001,23.030001,0,23.030001,2008,2,"Feb",1,"Mon",8
2008-02-26,23.440001,23.450001,21.639999,21.9,0,21.9,2008,2,"Feb",2,"Tue",8
2008-02-27,21.9,23.01,21.83,22.690001,0,22.690001,2008,2,"Feb",3,"Wed",8
2008-02-28,22.690001,23.790001,22.690001,23.530001,0,23.530001,2008,2,"Feb",4,"Thu",8
2008-02-29,23.540001,26.91,23.540001,26.540001,0,26.540001,2008,2,"Feb",5,"Fri",8
2008-03-03,27.540001,28.129999,26.27,26.280001,0,26.280001,2008,3,"Mar",1,"Mon",9
2008-03-04,27.190001,27.42,25.51,25.52,0,25.52,2008,3,"Mar",2,"Tue",9
2008-03-05,25.52,25.77,23.299999,24.6,0,24.6,2008,3,"Mar",3,"Wed",9
2008-03-06,25.450001,27.9,25.040001,27.549999,0,27.549999,2008,3,"Mar",4,"Thu",9
2008-03-07,28.52,29.290001,26.48,27.49,0,27.49,2008,3,"Mar",5,"Fri",9
2008-03-10,28.129999,29.73,27.92,29.379999,0,29.379999,2008,3,"Mar",1,"Mon",10
2008-03-11,27.25,28.639999,26.35,26.360001,0,26.360001,2008,3,"Mar",2,"Tue",10
2008-03-12,26.389999,27.25,24.9,27.219999,0,27.219999,2008,3,"Mar",3,"Wed",10
2008-03-13,27.219999,29.620001,25.65,27.290001,0,27.290001,2008,3,"Mar",4,"Thu",10
2008-03-14,27.309999,32.889999,26.02,31.16,0,31.16,2008,3,"Mar",5,"Fri",10
2008-03-17,35.139999,35.599998,31.1,32.240002,0,32.240002,2008,3,"Mar",1,"Mon",11
2008-03-18,32.240002,32.240002,25.58,25.790001,0,25.790001,2008,3,"Mar",2,"Tue",11
2008-03-19,25.780001,29.950001,25.16,29.84,0,29.84,2008,3,"Mar",3,"Wed",11
2008-03-20,29.84,29.84,25.799999,26.620001,0,26.620001,2008,3,"Mar",4,"Thu",11
2008-03-24,26.639999,27.040001,24.75,25.73,0,25.73,2008,3,"Mar",1,"Mon",12
2008-03-25,25.75,26.42,25.17,25.719999,0,25.719999,2008,3,"Mar",2,"Tue",12
2008-03-26,25.75,26.85,25.51,26.08,0,26.08,2008,3,"Mar",3,"Wed",12
2008-03-27,25.549999,25.98,24.91,25.879999,0,25.879999,2008,3,"Mar",4,"Thu",12
2008-03-28,25.809999,25.959999,25.040001,25.709999,0,25.709999,2008,3,"Mar",5,"Fri",12
2008-03-31,25.709999,26.77,25.35,25.610001,0,25.610001,2008,3,"Mar",1,"Mon",13
2008-04-01,25.610001,25.610001,22.52,22.68,0,22.68,2008,4,"Apr",2,"Tue",13
2008-04-02,22.639999,23.65,22.389999,23.43,0,23.43,2008,4,"Apr",3,"Wed",13
2008-04-03,23.84,24.15,23,23.209999,0,23.209999,2008,4,"Apr",4,"Thu",13
2008-04-04,23,23.309999,21.75,22.450001,0,22.450001,2008,4,"Apr",5,"Fri",13
2008-04-07,22.450001,22.73,21.209999,22.42,0,22.42,2008,4,"Apr",1,"Mon",14
2008-04-08,22.42,23.16,22.360001,22.360001,0,22.360001,2008,4,"Apr",2,"Tue",14
2008-04-09,22.360001,23.57,22.360001,22.809999,0,22.809999,2008,4,"Apr",3,"Wed",14
2008-04-10,22.799999,23.219999,21.629999,21.98,0,21.98,2008,4,"Apr",4,"Thu",14
2008-04-11,23.030001,23.59,22.65,23.459999,0,23.459999,2008,4,"Apr",5,"Fri",14
2008-04-14,23.459999,24.35,23.459999,23.82,0,23.82,2008,4,"Apr",1,"Mon",15
2008-04-15,23.84,23.99,22.719999,22.780001,0,22.780001,2008,4,"Apr",2,"Tue",15
2008-04-16,22.030001,22.09,20.5,20.530001,0,20.530001,2008,4,"Apr",3,"Wed",15
2008-04-17,21.129999,21.540001,20.35,20.370001,0,20.370001,2008,4,"Apr",4,"Thu",15
2008-04-18,20.370001,20.370001,19.209999,20.129999,0,20.129999,2008,4,"Apr",5,"Fri",15
2008-04-21,20.15,21.120001,20.15,20.5,0,20.5,2008,4,"Apr",1,"Mon",16
2008-04-22,20.469999,21.6,20.469999,20.870001,0,20.870001,2008,4,"Apr",2,"Tue",16
2008-04-23,20.629999,20.950001,19.879999,20.26,0,20.26,2008,4,"Apr",3,"Wed",16
2008-04-24,20.26,20.77,19.209999,20.059999,0,20.059999,2008,4,"Apr",4,"Thu",16
2008-04-25,19.6,20.360001,19.280001,19.59,0,19.59,2008,4,"Apr",5,"Fri",16
2008-04-28,20.139999,20.25,19.370001,19.639999,0,19.639999,2008,4,"Apr",1,"Mon",17
2008-04-29,19.860001,20.540001,19.629999,20.24,0,20.24,2008,4,"Apr",2,"Tue",17
2008-04-30,20.24,20.809999,19.690001,20.790001,0,20.790001,2008,4,"Apr",3,"Wed",17
2008-05-01,20.780001,20.83,18.870001,18.879999,0,18.879999,2008,5,"May",4,"Thu",17
2008-05-02,18.870001,19.110001,17.969999,18.18,0,18.18,2008,5,"May",5,"Fri",17
2008-05-05,18.68,19.290001,18.68,18.9,0,18.9,2008,5,"May",1,"Mon",18
2008-05-06,18.9,19.57,18.110001,18.209999,0,18.209999,2008,5,"May",2,"Tue",18
2008-05-07,18.48,19.98,18.42,19.73,0,19.73,2008,5,"May",3,"Wed",18
2008-05-08,19.73,19.92,18.620001,19.4,0,19.4,2008,5,"May",4,"Thu",18
2008-05-09,19.98,20.01,19.299999,19.41,0,19.41,2008,5,"May",5,"Fri",18
2008-05-12,19.17,19.48,16.92,17.790001,0,17.790001,2008,5,"May",1,"Mon",19
2008-05-13,17.790001,18.629999,17.76,17.98,0,17.98,2008,5,"May",2,"Tue",19
2008-05-14,17.98,17.98,16.190001,17.66,0,17.66,2008,5,"May",3,"Wed",19
2008-05-15,17.65,17.84,16.25,16.299999,0,16.299999,2008,5,"May",4,"Thu",19
2008-05-16,16.299999,17.92,16.299999,16.469999,0,16.469999,2008,5,"May",5,"Fri",19
2008-05-19,16.469999,17.889999,15.82,17.01,0,17.01,2008,5,"May",1,"Mon",20
2008-05-20,17.02,18.42,17.02,17.58,0,17.58,2008,5,"May",2,"Tue",20
2008-05-21,17.639999,18.889999,17.01,18.59,0,18.59,2008,5,"May",3,"Wed",20
2008-05-22,18.92,19.110001,17.82,18.049999,0,18.049999,2008,5,"May",4,"Thu",20
2008-05-23,18.58,19.799999,18.379999,19.549999,0,19.549999,2008,5,"May",5,"Fri",20
2008-05-27,20.780001,20.950001,19.42,19.639999,0,19.639999,2008,5,"May",2,"Tue",21
2008-05-28,19.639999,20.030001,19.01,19.07,0,19.07,2008,5,"May",3,"Wed",21
2008-05-29,19.08,19.17,17.540001,18.139999,0,18.139999,2008,5,"May",4,"Thu",21
2008-05-30,18.139999,18.209999,17.559999,17.83,0,17.83,2008,5,"May",5,"Fri",21
2008-06-02,17.83,20.450001,17.83,19.83,0,19.83,2008,6,"Jun",1,"Mon",22
2008-06-03,19.799999,21,18.889999,20.24,0,20.24,2008,6,"Jun",2,"Tue",22
2008-06-04,20.639999,21.309999,19.76,20.799999,0,20.799999,2008,6,"Jun",3,"Wed",22
2008-06-05,20.540001,20.59,18.620001,18.629999,0,18.629999,2008,6,"Jun",4,"Thu",22
2008-06-06,18.629999,23.790001,18.629999,23.559999,0,23.559999,2008,6,"Jun",5,"Fri",22
2008-06-09,23.559999,24.469999,20.780001,23.120001,0,23.120001,2008,6,"Jun",1,"Mon",23
2008-06-10,24.370001,24.42,22.309999,23.18,0,23.18,2008,6,"Jun",2,"Tue",23
2008-06-11,23.440001,24.299999,22.860001,24.120001,0,24.120001,2008,6,"Jun",3,"Wed",23
2008-06-12,23.610001,23.98,21.91,23.33,0,23.33,2008,6,"Jun",4,"Thu",23
2008-06-13,23.02,23.139999,21.040001,21.219999,0,21.219999,2008,6,"Jun",5,"Fri",23
2008-06-16,21.219999,22.84,20.73,20.950001,0,20.950001,2008,6,"Jun",1,"Mon",24
2008-06-17,20.959999,21.42,20.02,21.129999,0,21.129999,2008,6,"Jun",2,"Tue",24
2008-06-18,21.67,22.860001,21.26,22.24,0,22.24,2008,6,"Jun",3,"Wed",24
2008-06-19,22.24,22.610001,20.91,21.58,0,21.58,2008,6,"Jun",4,"Thu",24
2008-06-20,21.58,23.700001,21.58,22.870001,0,22.870001,2008,6,"Jun",5,"Fri",24
2008-06-23,22.889999,23.139999,22.52,22.639999,0,22.639999,2008,6,"Jun",1,"Mon",25
2008-06-24,22.690001,23.48,21.68,22.42,0,22.42,2008,6,"Jun",2,"Tue",25
2008-06-25,22.42,22.42,20.34,21.139999,0,21.139999,2008,6,"Jun",3,"Wed",25
2008-06-26,22.23,23.99,22.15,23.93,0,23.93,2008,6,"Jun",4,"Thu",25
2008-06-27,23.75,24.559999,23.299999,23.440001,0,23.440001,2008,6,"Jun",5,"Fri",25
2008-06-30,24.25,24.26,23.27,23.950001,0,23.950001,2008,6,"Jun",1,"Mon",26
2008-07-01,25.139999,25.57,23.639999,23.65,0,23.65,2008,7,"Jul",2,"Tue",26
2008-07-02,23.4,25.959999,22.700001,25.92,0,25.92,2008,7,"Jul",3,"Wed",26
2008-07-03,25.92,26.08,24.440001,24.790001,0,24.790001,2008,7,"Jul",4,"Thu",26
2008-07-07,25.48,26.91,24.73,25.780001,0,25.780001,2008,7,"Jul",1,"Mon",27
2008-07-08,25.719999,26.049999,23.02,23.15,0,23.15,2008,7,"Jul",2,"Tue",27
2008-07-09,23.16,25.389999,22.59,25.23,0,25.23,2008,7,"Jul",3,"Wed",27
2008-07-10,25.219999,26.620001,25.07,25.59,0,25.59,2008,7,"Jul",4,"Thu",27
2008-07-11,25.559999,29.440001,25.559999,27.49,0,27.49,2008,7,"Jul",5,"Fri",27
2008-07-14,27.49,29.299999,26.9,28.48,0,28.48,2008,7,"Jul",1,"Mon",28
2008-07-15,28.469999,30.809999,27.01,28.540001,0,28.540001,2008,7,"Jul",2,"Tue",28
2008-07-16,28.190001,28.190001,24.870001,25.1,0,25.1,2008,7,"Jul",3,"Wed",28
2008-07-17,24.58,25.5,23.99,25.01,0,25.01,2008,7,"Jul",4,"Thu",28
2008-07-18,25.01,25.190001,23.780001,24.049999,0,24.049999,2008,7,"Jul",5,"Fri",28
2008-07-21,24.049999,24.58,23.040001,23.049999,0,23.049999,2008,7,"Jul",1,"Mon",29
2008-07-22,24.02,24.08,21.049999,21.18,0,21.18,2008,7,"Jul",2,"Tue",29
2008-07-23,21.23,22.08,20.73,21.309999,0,21.309999,2008,7,"Jul",3,"Wed",29
2008-07-24,21.309999,23.610001,21.309999,23.440001,0,23.440001,2008,7,"Jul",4,"Thu",29
2008-07-25,23.450001,23.450001,22.309999,22.91,0,22.91,2008,7,"Jul",5,"Fri",29
2008-07-28,22.91,24.620001,19.65,24.23,0,24.23,2008,7,"Jul",1,"Mon",30
2008-07-29,24.200001,24.219999,21.959999,22.030001,0,22.030001,2008,7,"Jul",2,"Tue",30
2008-07-30,22.030001,22.309999,20.99,21.209999,0,21.209999,2008,7,"Jul",3,"Wed",30
2008-07-31,22.33,22.959999,21.450001,22.940001,0,22.940001,2008,7,"Jul",4,"Thu",30
2008-08-01,22.66,23.370001,22.35,22.57,0,22.57,2008,8,"Aug",5,"Fri",30
2008-08-04,23.77,23.860001,22.940001,23.49,0,23.49,2008,8,"Aug",1,"Mon",31
2008-08-05,22.99,22.99,20.059999,21.139999,0,21.139999,2008,8,"Aug",2,"Tue",31
2008-08-06,21.139999,21.66,19.75,20.23,0,20.23,2008,8,"Aug",3,"Wed",31
2008-08-07,20.23,21.459999,20.23,21.15,0,21.15,2008,8,"Aug",4,"Thu",31
2008-08-08,21.15,21.690001,20.110001,20.66,0,20.66,2008,8,"Aug",5,"Fri",31
2008-08-11,20.66,20.959999,19.66,20.120001,0,20.120001,2008,8,"Aug",1,"Mon",32
2008-08-12,20.639999,21.51,20.379999,21.17,0,21.17,2008,8,"Aug",2,"Tue",32
2008-08-13,21.57,22.110001,20.799999,21.549999,0,21.549999,2008,8,"Aug",3,"Wed",32
2008-08-14,22.299999,22.299999,20.07,20.34,0,20.34,2008,8,"Aug",4,"Thu",32
2008-08-15,20.24,20.65,19.57,19.58,0,19.58,2008,8,"Aug",5,"Fri",32
2008-08-18,19.58,21.440001,19.58,20.98,0,20.98,2008,8,"Aug",1,"Mon",33
2008-08-19,21.76,22.139999,21.280001,21.280001,0,21.280001,2008,8,"Aug",2,"Tue",33
2008-08-20,21.299999,21.67,20.389999,20.42,0,20.42,2008,8,"Aug",3,"Wed",33
2008-08-21,20.43,21.08,18.940001,19.82,0,19.82,2008,8,"Aug",4,"Thu",33
2008-08-22,19.83,19.83,18.639999,18.809999,0,18.809999,2008,8,"Aug",5,"Fri",33
2008-08-25,18.780001,21.219999,18.780001,20.969999,0,20.969999,2008,8,"Aug",1,"Mon",34
2008-08-26,20.98,21.27,20.48,20.49,0,20.49,2008,8,"Aug",2,"Tue",34
2008-08-27,20.48,20.67,19.530001,19.76,0,19.76,2008,8,"Aug",3,"Wed",34
2008-08-28,19.360001,19.66,19.219999,19.43,0,19.43,2008,8,"Aug",4,"Thu",34
2008-08-29,19.43,20.709999,19.43,20.65,0,20.65,2008,8,"Aug",5,"Fri",34
2008-09-02,20.65,22.299999,20.469999,21.99,0,21.99,2008,9,"Sep",2,"Tue",35
2008-09-03,21.99,22.299999,21.389999,21.43,0,21.43,2008,9,"Sep",3,"Wed",35
2008-09-04,22.02,24.15,21.91,24.030001,0,24.030001,2008,9,"Sep",4,"Thu",35
2008-09-05,24.540001,24.709999,22.969999,23.059999,0,23.059999,2008,9,"Sep",5,"Fri",35
2008-09-08,22.219999,24.059999,22.120001,22.639999,0,22.639999,2008,9,"Sep",1,"Mon",36
2008-09-09,22.690001,25.68,22.58,25.469999,0,25.469999,2008,9,"Sep",2,"Tue",36
2008-09-10,25.469999,25.48,23.799999,24.52,0,24.52,2008,9,"Sep",3,"Wed",36
2008-09-11,25.379999,26.25,24.389999,24.389999,0,24.389999,2008,9,"Sep",4,"Thu",36
2008-09-12,24.799999,26.67,24.799999,25.66,0,25.66,2008,9,"Sep",5,"Fri",36
2008-09-15,25.66,31.870001,25.66,31.700001,0,31.700001,2008,9,"Sep",1,"Mon",37
2008-09-16,31.700001,33.700001,30.24,30.299999,0,30.299999,2008,9,"Sep",2,"Tue",37
2008-09-17,30.25,36.400002,30.25,36.220001,0,36.220001,2008,9,"Sep",3,"Wed",37
2008-09-18,36.099998,42.16,33.099998,33.099998,0,33.099998,2008,9,"Sep",4,"Thu",37
2008-09-19,33.07,33.080002,27.950001,32.07,0,32.07,2008,9,"Sep",5,"Fri",37
2008-09-22,32.400002,34.220001,30.809999,33.849998,0,33.849998,2008,9,"Sep",1,"Mon",38
2008-09-23,33.849998,36.080002,32.630001,35.720001,0,35.720001,2008,9,"Sep",2,"Tue",38
2008-09-24,35.700001,36.709999,34.16,35.189999,0,35.189999,2008,9,"Sep",3,"Wed",38
2008-09-25,35.189999,35.189999,32.450001,32.82,0,32.82,2008,9,"Sep",4,"Thu",38
2008-09-26,32.82,36.400002,32.82,34.740002,0,34.740002,2008,9,"Sep",5,"Fri",38
2008-09-29,36.919998,48.400002,36.919998,46.720001,0,46.720001,2008,9,"Sep",1,"Mon",39
2008-09-30,43.77,43.799999,38.860001,39.389999,0,39.389999,2008,9,"Sep",2,"Tue",39
2008-10-01,39.389999,42.380001,39.389999,39.810001,0,39.810001,2008,10,"Oct",3,"Wed",39
2008-10-02,39.82,46.48,39.82,45.259998,0,45.259998,2008,10,"Oct",4,"Thu",39
2008-10-03,45.220001,45.52,41.509998,45.139999,0,45.139999,2008,10,"Oct",5,"Fri",39
2008-10-06,45.119999,58.240002,45.119999,52.049999,0,52.049999,2008,10,"Oct",1,"Mon",40
2008-10-07,52.049999,54.189999,47.029999,53.68,0,53.68,2008,10,"Oct",2,"Tue",40
2008-10-08,53.68,59.060001,51.900002,57.529999,0,57.529999,2008,10,"Oct",3,"Wed",40
2008-10-09,57.57,64.919998,52.540001,63.919998,0,63.919998,2008,10,"Oct",4,"Thu",40
2008-10-10,65.849998,76.940002,59.959999,69.949997,0,69.949997,2008,10,"Oct",5,"Fri",40
2008-10-13,69.949997,71.419998,54.689999,54.990002,0,54.990002,2008,10,"Oct",1,"Mon",41
2008-10-14,55.099998,59.810001,47.290001,55.130001,0,55.130001,2008,10,"Oct",2,"Tue",41
2008-10-15,55.689999,69.470001,55.689999,69.25,0,69.25,2008,10,"Oct",3,"Wed",41
2008-10-16,69.209999,81.169998,66.510002,67.610001,0,67.610001,2008,10,"Oct",4,"Thu",41
2008-10-17,67.650002,74.480003,59.82,70.330002,0,70.330002,2008,10,"Oct",5,"Fri",41
2008-10-20,70.400002,70.400002,52.700001,52.970001,0,52.970001,2008,10,"Oct",1,"Mon",42
2008-10-21,52.950001,56.369999,50.91,53.110001,0,53.110001,2008,10,"Oct",2,"Tue",42
2008-10-22,53,80.639999,53,69.650002,0,69.650002,2008,10,"Oct",3,"Wed",42
2008-10-23,68.029999,79.43,51.830002,67.800003,0,67.800003,2008,10,"Oct",4,"Thu",42
2008-10-24,67.800003,89.529999,67.800003,79.129997,0,79.129997,2008,10,"Oct",5,"Fri",42
2008-10-27,79.129997,81.650002,65.900002,80.059998,0,80.059998,2008,10,"Oct",1,"Mon",43
2008-10-28,73.300003,78.980003,65.660004,66.959999,0,66.959999,2008,10,"Oct",2,"Tue",43
2008-10-29,66.959999,71.139999,62.720001,69.959999,0,69.959999,2008,10,"Oct",3,"Wed",43
2008-10-30,69.830002,69.830002,62.669998,62.900002,0,62.900002,2008,10,"Oct",4,"Thu",43
2008-10-31,62.93,65.849998,56.73,59.889999,0,59.889999,2008,10,"Oct",5,"Fri",43
2008-11-03,60.169998,60.77,53.630001,53.68,0,53.68,2008,11,"Nov",1,"Mon",44
2008-11-04,53.68,53.68,44.25,47.73,0,47.73,2008,11,"Nov",2,"Tue",44
2008-11-05,47.73,55.619999,46.869999,54.560001,0,54.560001,2008,11,"Nov",3,"Wed",44
2008-11-06,56.709999,64.779999,55.599998,63.68,0,63.68,2008,11,"Nov",4,"Thu",44
2008-11-07,63.68,63.68,56.029999,56.099998,0,56.099998,2008,11,"Nov",5,"Fri",44
2008-11-10,56.09,62.09,54.630001,59.98,0,59.98,2008,11,"Nov",1,"Mon",45
2008-11-11,59.98,64.730003,58.580002,61.439999,0,61.439999,2008,11,"Nov",2,"Tue",45
2008-11-12,61.52,67.190002,61.52,66.459999,0,66.459999,2008,11,"Nov",3,"Wed",45
2008-11-13,66.449997,69.989998,58.66,59.830002,0,59.830002,2008,11,"Nov",4,"Thu",45
2008-11-14,62.599998,66.309998,59.75,66.309998,0,66.309998,2008,11,"Nov",5,"Fri",45
2008-11-17,69.57,69.589996,65.099998,69.150002,0,69.150002,2008,11,"Nov",1,"Mon",46
2008-11-18,70.089996,73.129997,67.18,67.639999,0,67.639999,2008,11,"Nov",2,"Tue",46
2008-11-19,68.459999,75,67.339996,74.260002,0,74.260002,2008,11,"Nov",3,"Wed",46
2008-11-20,74.260002,81.480003,72.760002,80.860001,0,80.860001,2008,11,"Nov",4,"Thu",46
2008-11-21,80.739998,80.739998,71.629997,72.669998,0,72.669998,2008,11,"Nov",5,"Fri",46
2008-11-24,71.190002,71.349998,61.810001,64.699997,0,64.699997,2008,11,"Nov",1,"Mon",47
2008-11-25,64.760002,65.489998,60.25,60.900002,0,60.900002,2008,11,"Nov",2,"Tue",47
2008-11-26,60.900002,62.5,54.619999,54.919998,0,54.919998,2008,11,"Nov",3,"Wed",47
2008-11-28,56.02,56.82,50.5,55.279999,0,55.279999,2008,11,"Nov",5,"Fri",47
2008-12-01,60.470001,68.599998,60.360001,68.510002,0,68.510002,2008,12,"Dec",1,"Mon",48
2008-12-02,66.68,67.010002,62.310001,62.98,0,62.98,2008,12,"Dec",2,"Tue",48
2008-12-03,62.98,65.370003,60.18,60.720001,0,60.720001,2008,12,"Dec",3,"Wed",48
2008-12-04,62.189999,65.080002,60.209999,63.639999,0,63.639999,2008,12,"Dec",4,"Thu",48
2008-12-05,63.639999,66.540001,59.259998,59.93,0,59.93,2008,12,"Dec",5,"Fri",48
2008-12-08,58.860001,59.869999,57.349998,58.490002,0,58.490002,2008,12,"Dec",1,"Mon",49
2008-12-09,59.48,59.57,56.369999,58.91,0,58.91,2008,12,"Dec",2,"Tue",49
2008-12-10,58.91,58.91,53.790001,55.73,0,55.73,2008,12,"Dec",3,"Wed",49
2008-12-11,55.080002,56.439999,52.939999,55.779999,0,55.779999,2008,12,"Dec",4,"Thu",49
2008-12-12,55.779999,58.84,54.259998,54.279999,0,54.279999,2008,12,"Dec",5,"Fri",49
2008-12-15,55.68,58.490002,55.68,56.759998,0,56.759998,2008,12,"Dec",1,"Mon",50
2008-12-16,56.759998,56.759998,50.91,52.369999,0,52.369999,2008,12,"Dec",2,"Tue",50
2008-12-17,52,52.189999,49.360001,49.84,0,49.84,2008,12,"Dec",3,"Wed",50
2008-12-18,49.84,49.84,44.5,47.34,0,47.34,2008,12,"Dec",4,"Thu",50
2008-12-19,46.009998,46.009998,41.290001,44.93,0,44.93,2008,12,"Dec",5,"Fri",50
2008-12-22,44.93,46.689999,42.75,44.560001,0,44.560001,2008,12,"Dec",1,"Mon",51
2008-12-23,43.189999,45.389999,41.68,45.02,0,45.02,2008,12,"Dec",2,"Tue",51
2008-12-24,45.02,45.02,44.150002,44.209999,0,44.209999,2008,12,"Dec",3,"Wed",51
2008-12-26,44.27,44.360001,42.919998,43.380001,0,43.380001,2008,12,"Dec",5,"Fri",51
2008-12-29,43.349998,46.240002,42.16,43.900002,0,43.900002,2008,12,"Dec",1,"Mon",52
2008-12-30,43.990002,44.290001,41.630001,41.630001,0,41.630001,2008,12,"Dec",2,"Tue",52
2008-12-31,41.630001,41.630001,37.959999,40,0,40,2008,12,"Dec",3,"Wed",52
2009-01-02,39.580002,39.82,36.880001,39.189999,0,39.189999,2009,1,"Jan",5,"Fri",0
2009-01-05,39.240002,40.220001,38.299999,39.080002,0,39.080002,2009,1,"Jan",1,"Mon",1
2009-01-06,38.060001,39.330002,37.34,38.560001,0,38.560001,2009,1,"Jan",2,"Tue",1
2009-01-07,40.290001,43.82,40.119999,43.389999,0,43.389999,2009,1,"Jan",3,"Wed",1
2009-01-08,43.380001,44.599998,42.560001,42.560001,0,42.560001,2009,1,"Jan",4,"Thu",1
2009-01-09,41.18,43.130001,41.049999,42.82,0,42.82,2009,1,"Jan",5,"Fri",1
2009-01-12,42.060001,46.619999,41.939999,45.84,0,45.84,2009,1,"Jan",1,"Mon",2
2009-01-13,45.84,47.080002,43.23,43.27,0,43.27,2009,1,"Jan",2,"Tue",2
2009-01-14,46.240002,51.549999,46.139999,49.139999,0,49.139999,2009,1,"Jan",3,"Wed",2
2009-01-15,49.139999,55.16,49.139999,51,0,51,2009,1,"Jan",4,"Thu",2
2009-01-16,51,51,45.959999,46.110001,0,46.110001,2009,1,"Jan",5,"Fri",2
2009-01-20,50.119999,57.360001,49.27,56.650002,0,56.650002,2009,1,"Jan",2,"Tue",3
2009-01-21,51.52,54.119999,46.150002,46.419998,0,46.419998,2009,1,"Jan",3,"Wed",3
2009-01-22,50.650002,51.759998,46.509998,47.290001,0,47.290001,2009,1,"Jan",4,"Thu",3
2009-01-23,50.389999,51.110001,46.43,47.27,0,47.27,2009,1,"Jan",5,"Fri",3
2009-01-26,47.889999,47.93,44.290001,45.689999,0,45.689999,2009,1,"Jan",1,"Mon",4
2009-01-27,45.110001,45.93,42.200001,42.25,0,42.25,2009,1,"Jan",2,"Tue",4
2009-01-28,42.25,42.25,33.759998,39.66,0,39.66,2009,1,"Jan",3,"Wed",4
2009-01-29,41.34,43.029999,41.119999,42.630001,0,42.630001,2009,1,"Jan",4,"Thu",4
2009-01-30,42.630001,45.529999,42.09,44.84,0,44.84,2009,1,"Jan",5,"Fri",4
2009-02-02,49.419998,49.540001,45.259998,45.52,0,45.52,2009,2,"Feb",1,"Mon",5
2009-02-03,45.52,45.52,42.43,43.060001,0,43.060001,2009,2,"Feb",2,"Tue",5
2009-02-04,43.060001,44.52,41.389999,43.849998,0,43.849998,2009,2,"Feb",3,"Wed",5
2009-02-05,43.830002,46.23,42.32,43.73,0,43.73,2009,2,"Feb",4,"Thu",5
2009-02-06,43.709999,43.709999,41.200001,43.369999,0,43.369999,2009,2,"Feb",5,"Fri",5
2009-02-09,45.400002,45.450001,43.040001,43.639999,0,43.639999,2009,2,"Feb",1,"Mon",6
2009-02-10,45.139999,48.119999,44.18,46.669998,0,46.669998,2009,2,"Feb",2,"Tue",6
2009-02-11,46.669998,46.669998,44.5,44.529999,0,44.529999,2009,2,"Feb",3,"Wed",6
2009-02-12,44.52,48.630001,41.209999,41.25,0,41.25,2009,2,"Feb",4,"Thu",6
2009-02-13,41.599998,43.02,40.73,42.93,0,42.93,2009,2,"Feb",5,"Fri",6
2009-02-17,48.139999,51.18,46.959999,48.66,0,48.66,2009,2,"Feb",2,"Tue",7
2009-02-18,48.66,50.290001,46,48.459999,0,48.459999,2009,2,"Feb",3,"Wed",7
2009-02-19,48.540001,48.540001,44.810001,47.080002,0,47.080002,2009,2,"Feb",4,"Thu",7
2009-02-20,47.080002,52.040001,42.02,49.299999,0,49.299999,2009,2,"Feb",5,"Fri",7
2009-02-23,49.299999,53.16,48.970001,52.619999,0,52.619999,2009,2,"Feb",1,"Mon",8
2009-02-24,52.5,52.560001,44.279999,45.490002,0,45.490002,2009,2,"Feb",2,"Tue",8
2009-02-25,45.73,47.23,42.84,44.669998,0,44.669998,2009,2,"Feb",3,"Wed",8
2009-02-26,43.75,45.330002,41.91,44.66,0,44.66,2009,2,"Feb",4,"Thu",8
2009-02-27,44.66,47.34,44.459999,46.349998,0,46.349998,2009,2,"Feb",5,"Fri",8
2009-03-02,49.959999,53.25,48.349998,52.650002,0,52.650002,2009,3,"Mar",1,"Mon",9
2009-03-03,52.650002,52.759998,48.5,50.93,0,50.93,2009,3,"Mar",2,"Tue",9
2009-03-04,48.02,48.830002,45.02,47.560001,0,47.560001,2009,3,"Mar",3,"Wed",9
2009-03-05,47.560001,51.950001,46.98,50.169998,0,50.169998,2009,3,"Mar",4,"Thu",9
2009-03-06,50.169998,51.950001,47.650002,49.330002,0,49.330002,2009,3,"Mar",5,"Fri",9
2009-03-09,49.349998,51.34,48.400002,49.68,0,49.68,2009,3,"Mar",1,"Mon",10
2009-03-10,49.68,49.68,43.880001,44.369999,0,44.369999,2009,3,"Mar",2,"Tue",10
2009-03-11,43.349998,44.259998,42.360001,43.610001,0,43.610001,2009,3,"Mar",3,"Wed",10
2009-03-12,43.529999,43.98,40.75,41.18,0,41.18,2009,3,"Mar",4,"Thu",10
2009-03-13,40.990002,43.52,40.029999,42.360001,0,42.360001,2009,3,"Mar",5,"Fri",10
2009-03-16,42.360001,44.23,42.360001,43.740002,0,43.740002,2009,3,"Mar",1,"Mon",11
2009-03-17,44.23,44.59,40.740002,40.799999,0,40.799999,2009,3,"Mar",2,"Tue",11
2009-03-18,41.139999,42.389999,38.98,40.060001,0,40.060001,2009,3,"Mar",3,"Wed",11
2009-03-19,40.060001,44.169998,38.790001,43.68,0,43.68,2009,3,"Mar",4,"Thu",11
2009-03-20,43.599998,47.630001,43.07,45.889999,0,45.889999,2009,3,"Mar",5,"Fri",11
2009-03-23,45.889999,45.889999,41.27,43.23,0,43.23,2009,3,"Mar",1,"Mon",12
2009-03-24,43.240002,44,41.630001,42.93,0,42.93,2009,3,"Mar",2,"Tue",12
2009-03-25,42.349998,44.200001,40.810001,42.25,0,42.25,2009,3,"Mar",3,"Wed",12
2009-03-26,42.25,42.25,40.169998,40.360001,0,40.360001,2009,3,"Mar",4,"Thu",12
2009-03-27,40.360001,42.130001,40.360001,41.040001,0,41.040001,2009,3,"Mar",5,"Fri",12
2009-03-30,44.860001,46.279999,44.860001,45.540001,0,45.540001,2009,3,"Mar",1,"Mon",13
2009-03-31,45.540001,45.540001,42.27,44.139999,0,44.139999,2009,3,"Mar",2,"Tue",13
2009-04-01,45.419998,45.599998,42.259998,42.279999,0,42.279999,2009,4,"Apr",3,"Wed",13
2009-04-02,42.279999,42.68,40.299999,42.040001,0,42.040001,2009,4,"Apr",4,"Thu",13
2009-04-03,42.029999,42.029999,39.639999,39.700001,0,39.700001,2009,4,"Apr",5,"Fri",13
2009-04-06,41.959999,43.02,40.830002,40.93,0,40.93,2009,4,"Apr",1,"Mon",14
2009-04-07,41.48,42.5,40.360001,40.389999,0,40.389999,2009,4,"Apr",2,"Tue",14
2009-04-08,40.389999,40.860001,38.700001,38.849998,0,38.849998,2009,4,"Apr",3,"Wed",14
2009-04-09,37.220001,37.740002,36.529999,36.529999,0,36.529999,2009,4,"Apr",4,"Thu",14
2009-04-13,38.32,38.91,37.509998,37.810001,0,37.810001,2009,4,"Apr",1,"Mon",15
2009-04-14,37.950001,38.5,36.880001,37.669998,0,37.669998,2009,4,"Apr",2,"Tue",15
2009-04-15,37.849998,38.060001,36.099998,36.169998,0,36.169998,2009,4,"Apr",3,"Wed",15
2009-04-16,36.040001,36.799999,34.880001,35.790001,0,35.790001,2009,4,"Apr",4,"Thu",15
2009-04-17,35.360001,35.52,33.68,33.939999,0,33.939999,2009,4,"Apr",5,"Fri",15
2009-04-20,33.939999,39.580002,33.939999,39.18,0,39.18,2009,4,"Apr",1,"Mon",16
2009-04-21,40.27,40.290001,36.950001,37.139999,0,37.139999,2009,4,"Apr",2,"Tue",16
2009-04-22,37.139999,38.189999,36.009998,38.099998,0,38.099998,2009,4,"Apr",3,"Wed",16
2009-04-23,38.099998,38.52,37.009998,37.150002,0,37.150002,2009,4,"Apr",4,"Thu",16
2009-04-24,36.860001,37.529999,36.369999,36.82,0,36.82,2009,4,"Apr",5,"Fri",16
2009-04-27,39.459999,39.52,37.970001,38.32,0,38.32,2009,4,"Apr",1,"Mon",17
2009-04-28,39.43,39.639999,37.419998,37.950001,0,37.950001,2009,4,"Apr",2,"Tue",17
2009-04-29,37.950001,37.950001,35.369999,36.080002,0,36.080002,2009,4,"Apr",3,"Wed",17
2009-04-30,36.09,36.709999,34.5,36.5,0,36.5,2009,4,"Apr",4,"Thu",17
2009-05-01,36.5,36.880001,34.880001,35.299999,0,35.299999,2009,5,"May",5,"Fri",17
2009-05-04,35.299999,36.240002,34.310001,34.529999,0,34.529999,2009,5,"May",1,"Mon",18
2009-05-05,34.540001,35.139999,33.360001,33.360001,0,33.360001,2009,5,"May",2,"Tue",18
2009-05-06,33.360001,33.700001,32.43,32.450001,0,32.450001,2009,5,"May",3,"Wed",18
2009-05-07,32.099998,34.560001,31.91,33.439999,0,33.439999,2009,5,"May",4,"Thu",18
2009-05-08,32.360001,32.720001,31.190001,32.049999,0,32.049999,2009,5,"May",5,"Fri",18
2009-05-11,32.049999,34.080002,32.049999,32.869999,0,32.869999,2009,5,"May",1,"Mon",19
2009-05-12,32.68,33.290001,31.57,31.799999,0,31.799999,2009,5,"May",2,"Tue",19
2009-05-13,32.970001,33.990002,32.560001,33.650002,0,33.650002,2009,5,"May",3,"Wed",19
2009-05-14,33.650002,33.959999,31.32,31.370001,0,31.370001,2009,5,"May",4,"Thu",19
2009-05-15,31.360001,33.610001,30.59,33.119999,0,33.119999,2009,5,"May",5,"Fri",19
2009-05-18,32.91,32.91,30,30.24,0,30.24,2009,5,"May",1,"Mon",20
2009-05-19,30.23,30.32,28.35,28.799999,0,28.799999,2009,5,"May",2,"Tue",20
2009-05-20,27.469999,29.16,26.57,29.030001,0,29.030001,2009,5,"May",3,"Wed",20
2009-05-21,29.030001,32.77,29.030001,31.35,0,31.35,2009,5,"May",4,"Thu",20
2009-05-22,31.360001,32.709999,30.57,32.630001,0,32.630001,2009,5,"May",5,"Fri",20
2009-05-26,34.57,34.57,30.379999,30.620001,0,30.620001,2009,5,"May",2,"Tue",21
2009-05-27,30.799999,32.529999,29.620001,32.360001,0,32.360001,2009,5,"May",3,"Wed",21
2009-05-28,31.540001,33.32,31.1,31.67,0,31.67,2009,5,"May",4,"Thu",21
2009-05-29,31.67,31.67,28.85,28.92,0,28.92,2009,5,"May",5,"Fri",21
2009-06-01,28.700001,30.049999,28.450001,30.040001,0,30.040001,2009,6,"Jun",1,"Mon",22
2009-06-02,30.040001,30.129999,28.299999,29.629999,0,29.629999,2009,6,"Jun",2,"Tue",22
2009-06-03,29.620001,31.790001,29.620001,31.02,0,31.02,2009,6,"Jun",3,"Wed",22
2009-06-04,31.02,31.02,29.92,30.18,0,30.18,2009,6,"Jun",4,"Thu",22
2009-06-05,29.389999,30.809999,28.85,29.620001,0,29.620001,2009,6,"Jun",5,"Fri",22
2009-06-08,30.84,31.82,26.41,29.77,0,29.77,2009,6,"Jun",1,"Mon",23
2009-06-09,29.77,29.77,27.790001,28.27,0,28.27,2009,6,"Jun",2,"Tue",23
2009-06-10,26.9,29.74,26.9,28.459999,0,28.459999,2009,6,"Jun",3,"Wed",23
2009-06-11,27.360001,28.110001,26.809999,28.110001,0,28.110001,2009,6,"Jun",4,"Thu",23
2009-06-12,28.08,28.5,27.73,28.15,0,28.15,2009,6,"Jun",5,"Fri",23
2009-06-15,29.700001,31.09,29.639999,30.809999,0,30.809999,2009,6,"Jun",1,"Mon",24
2009-06-16,30.809999,32.75,30.07,32.68,0,32.68,2009,6,"Jun",2,"Tue",24
2009-06-17,31.190001,32.77,30.639999,31.540001,0,31.540001,2009,6,"Jun",3,"Wed",24
2009-06-18,31.540001,31.540001,29.6,30.030001,0,30.030001,2009,6,"Jun",4,"Thu",24
2009-06-19,29.16,29.32,27.559999,27.99,0,27.99,2009,6,"Jun",5,"Fri",24
2009-06-22,30.4,32.049999,30.299999,31.17,0,31.17,2009,6,"Jun",1,"Mon",25
2009-06-23,31.299999,31.540001,27.83,30.58,0,30.58,2009,6,"Jun",2,"Tue",25
2009-06-24,30.58,30.58,28.790001,29.049999,0,29.049999,2009,6,"Jun",3,"Wed",25
2009-06-25,29.450001,29.559999,26.299999,26.360001,0,26.360001,2009,6,"Jun",4,"Thu",25
2009-06-26,27.09,27.219999,25.76,25.93,0,25.93,2009,6,"Jun",5,"Fri",25
2009-06-29,25.93,27.18,25.290001,25.35,0,25.35,2009,6,"Jun",1,"Mon",26
2009-06-30,25.360001,27.379999,25.02,26.35,0,26.35,2009,6,"Jun",2,"Tue",26
2009-07-01,25.73,26.309999,24.799999,26.219999,0,26.219999,2009,7,"Jul",3,"Wed",26
2009-07-02,26.219999,28.620001,26.219999,27.950001,0,27.950001,2009,7,"Jul",4,"Thu",26
2009-07-06,30.32,30.6,28.99,29,0,29,2009,7,"Jul",1,"Mon",27
2009-07-07,29,30.940001,28.9,30.85,0,30.85,2009,7,"Jul",2,"Tue",27
2009-07-08,30.85,33.049999,30.43,31.299999,0,31.299999,2009,7,"Jul",3,"Wed",27
2009-07-09,30.23,30.49,29.280001,29.780001,0,29.780001,2009,7,"Jul",4,"Thu",27
2009-07-10,29.780001,30.34,28.82,29.02,0,29.02,2009,7,"Jul",5,"Fri",27
2009-07-13,28.360001,29.24,25.42,26.309999,0,26.309999,2009,7,"Jul",1,"Mon",28
2009-07-14,26.309999,26.84,24.99,25.02,0,25.02,2009,7,"Jul",2,"Tue",28
2009-07-15,25.049999,26.059999,23.83,25.889999,0,25.889999,2009,7,"Jul",3,"Wed",28
2009-07-16,25.959999,26.18,24.51,25.42,0,25.42,2009,7,"Jul",4,"Thu",28
2009-07-17,25.42,25.549999,23.879999,24.34,0,24.34,2009,7,"Jul",5,"Fri",28
2009-07-20,25.059999,25.42,24.26,24.4,0,24.4,2009,7,"Jul",1,"Mon",29
2009-07-21,24.280001,25.139999,23.809999,23.870001,0,23.870001,2009,7,"Jul",2,"Tue",29
2009-07-22,24.049999,24.139999,23.24,23.469999,0,23.469999,2009,7,"Jul",3,"Wed",29
2009-07-23,23.709999,24.049999,23.209999,23.43,0,23.43,2009,7,"Jul",4,"Thu",29
2009-07-24,23.870001,23.870001,23,23.09,0,23.09,2009,7,"Jul",5,"Fri",29
2009-07-27,24.059999,24.860001,24.02,24.280001,0,24.280001,2009,7,"Jul",1,"Mon",30
2009-07-28,24.280001,25.610001,24.280001,25.01,0,25.01,2009,7,"Jul",2,"Tue",30
2009-07-29,25.469999,26.18,25.41,25.610001,0,25.610001,2009,7,"Jul",3,"Wed",30
2009-07-30,25.4,25.76,24.85,25.4,0,25.4,2009,7,"Jul",4,"Thu",30
2009-07-31,25.4,26.219999,24.93,25.92,0,25.92,2009,7,"Jul",5,"Fri",30
2009-08-03,25.92,26.49,25.559999,25.559999,0,25.559999,2009,8,"Aug",1,"Mon",31
2009-08-04,25.549999,26.16,24.889999,24.889999,0,24.889999,2009,8,"Aug",2,"Tue",31
2009-08-05,24.91,25.85,24.860001,24.9,0,24.9,2009,8,"Aug",3,"Wed",31
2009-08-06,24.9,26.15,24.469999,25.67,0,25.67,2009,8,"Aug",4,"Thu",31
2009-08-07,24.709999,24.950001,23.98,24.76,0,24.76,2009,8,"Aug",5,"Fri",31
2009-08-10,24.76,25.82,24.76,24.99,0,24.99,2009,8,"Aug",1,"Mon",32
2009-08-11,24.98,26.98,24.98,25.99,0,25.99,2009,8,"Aug",2,"Tue",32
2009-08-12,25.99,26.5,25.110001,25.450001,0,25.450001,2009,8,"Aug",3,"Wed",32
2009-08-13,25.34,26.15,24.709999,24.709999,0,24.709999,2009,8,"Aug",4,"Thu",32
2009-08-14,24.77,25.940001,24.26,24.27,0,24.27,2009,8,"Aug",5,"Fri",32
2009-08-17,24.27,28.389999,24.27,27.889999,0,27.889999,2009,8,"Aug",1,"Mon",33
2009-08-18,27.889999,27.889999,26.08,26.18,0,26.18,2009,8,"Aug",2,"Tue",33
2009-08-19,28.08,28.139999,26.139999,26.26,0,26.26,2009,8,"Aug",3,"Wed",33
2009-08-20,26.450001,26.450001,24.75,25.09,0,25.09,2009,8,"Aug",4,"Thu",33
2009-08-21,24.49,25.059999,23.91,25.01,0,25.01,2009,8,"Aug",5,"Fri",33
2009-08-24,25.01,25.700001,25.01,25.139999,0,25.139999,2009,8,"Aug",1,"Mon",34
2009-08-25,25.129999,25.129999,22.58,24.92,0,24.92,2009,8,"Aug",2,"Tue",34
2009-08-26,24.91,25.559999,24.690001,24.950001,0,24.950001,2009,8,"Aug",3,"Wed",34
2009-08-27,25.129999,25.889999,24.43,24.68,0,24.68,2009,8,"Aug",4,"Thu",34
2009-08-28,24.440001,25.5,24.280001,24.76,0,24.76,2009,8,"Aug",5,"Fri",34
2009-08-31,24.76,27.01,24.76,26.01,0,26.01,2009,8,"Aug",1,"Mon",35
2009-09-01,26.01,29.23,26,29.15,0,29.15,2009,9,"Sep",2,"Tue",35
2009-09-02,29.139999,29.57,28.41,28.9,0,28.9,2009,9,"Sep",3,"Wed",35
2009-09-03,28.9,28.9,26.98,27.1,0,27.1,2009,9,"Sep",4,"Thu",35
2009-09-04,26.98,26.98,24.860001,25.26,0,25.26,2009,9,"Sep",5,"Fri",35
2009-09-08,25.26,26.15,25.26,25.620001,0,25.620001,2009,9,"Sep",2,"Tue",36
2009-09-09,25.66,25.93,24.23,24.32,0,24.32,2009,9,"Sep",3,"Wed",36
2009-09-10,24.4,24.76,22.82,23.549999,0,23.549999,2009,9,"Sep",4,"Thu",36
2009-09-11,23.49,24.33,22.48,24.15,0,24.15,2009,9,"Sep",5,"Fri",36
2009-09-14,25.389999,25.389999,23.32,23.860001,0,23.860001,2009,9,"Sep",1,"Mon",37
2009-09-15,23.9,24.27,23.07,23.42,0,23.42,2009,9,"Sep",2,"Tue",37
2009-09-16,23.290001,23.92,22.780001,23.690001,0,23.690001,2009,9,"Sep",3,"Wed",37
2009-09-17,23.99,24.07,22.790001,23.65,0,23.65,2009,9,"Sep",4,"Thu",37
2009-09-18,23.65,24.43,23.139999,23.92,0,23.92,2009,9,"Sep",5,"Fri",37
2009-09-21,25.34,25.51,23.709999,24.059999,0,24.059999,2009,9,"Sep",1,"Mon",38
2009-09-22,23.809999,23.98,23.059999,23.08,0,23.08,2009,9,"Sep",2,"Tue",38
2009-09-23,22.9,23.690001,22.190001,23.49,0,23.49,2009,9,"Sep",3,"Wed",38
2009-09-24,23.67,25.370001,23.440001,24.950001,0,24.950001,2009,9,"Sep",4,"Thu",38
2009-09-25,25.18,26.34,24.809999,25.610001,0,25.610001,2009,9,"Sep",5,"Fri",38
2009-09-28,26.26,26.4,24.85,24.879999,0,24.879999,2009,9,"Sep",1,"Mon",39
2009-09-29,24.879999,25.280001,24.540001,25.190001,0,25.190001,2009,9,"Sep",2,"Tue",39
2009-09-30,25.190001,26.450001,24.76,25.610001,0,25.610001,2009,9,"Sep",3,"Wed",39
2009-10-01,25.98,28.42,25.98,28.27,0,28.27,2009,10,"Oct",4,"Thu",39
2009-10-02,29.34,29.559999,27.98,28.68,0,28.68,2009,10,"Oct",5,"Fri",39
2009-10-05,29.34,29.34,26.57,26.84,0,26.84,2009,10,"Oct",1,"Mon",40
2009-10-06,26.389999,26.41,25.190001,25.700001,0,25.700001,2009,10,"Oct",2,"Tue",40
2009-10-07,25.780001,25.82,24.57,24.68,0,24.68,2009,10,"Oct",3,"Wed",40
2009-10-08,24.68,24.690001,23.9,24.18,0,24.18,2009,10,"Oct",4,"Thu",40
2009-10-09,24.389999,24.540001,22.99,23.120001,0,23.120001,2009,10,"Oct",5,"Fri",40
2009-10-12,23.120001,23.530001,22.67,23.01,0,23.01,2009,10,"Oct",1,"Mon",41
2009-10-13,23,24.07,22.74,22.99,0,22.99,2009,10,"Oct",2,"Tue",41
2009-10-14,22.08,22.889999,21.549999,22.860001,0,22.860001,2009,10,"Oct",3,"Wed",41
2009-10-15,23.51,23.530001,21.49,21.719999,0,21.719999,2009,10,"Oct",4,"Thu",41
2009-10-16,21.719999,22.6,20.98,21.43,0,21.43,2009,10,"Oct",5,"Fri",41
2009-10-19,21.41,22.459999,20.91,21.49,0,21.49,2009,10,"Oct",1,"Mon",42
2009-10-20,21.549999,21.76,20.9,20.9,0,20.9,2009,10,"Oct",2,"Tue",42
2009-10-21,20.9,22.48,20.1,22.219999,0,22.219999,2009,10,"Oct",3,"Wed",42
2009-10-22,22.219999,22.77,20.33,20.690001,0,20.690001,2009,10,"Oct",4,"Thu",42
2009-10-23,20.700001,22.59,20.34,22.27,0,22.27,2009,10,"Oct",5,"Fri",42
2009-10-26,23.059999,24.860001,21.889999,24.309999,0,24.309999,2009,10,"Oct",1,"Mon",43
2009-10-27,24.379999,25.219999,24.030001,24.83,0,24.83,2009,10,"Oct",2,"Tue",43
2009-10-28,24.83,27.940001,24.83,27.91,0,27.91,2009,10,"Oct",3,"Wed",43
2009-10-29,27.16,27.190001,24.68,24.76,0,24.76,2009,10,"Oct",4,"Thu",43
2009-10-30,24.76,31.59,24.76,30.690001,0,30.690001,2009,10,"Oct",5,"Fri",43
2009-11-02,30.700001,31.84,28.07,29.780001,0,29.780001,2009,11,"Nov",1,"Mon",44
2009-11-03,30.620001,30.799999,28.77,28.809999,0,28.809999,2009,11,"Nov",2,"Tue",44
2009-11-04,28.809999,28.809999,26.610001,27.719999,0,27.719999,2009,11,"Nov",3,"Wed",44
2009-11-05,27.280001,27.389999,25.41,25.43,0,25.43,2009,11,"Nov",4,"Thu",44
2009-11-06,26.17,26.17,24.059999,24.190001,0,24.190001,2009,11,"Nov",5,"Fri",44
2009-11-09,24.190001,24.24,22.780001,23.15,0,23.15,2009,11,"Nov",1,"Mon",45
2009-11-10,23.15,23.530001,22.780001,22.84,0,22.84,2009,11,"Nov",2,"Tue",45
2009-11-11,22.84,23.68,21.610001,23,0,23,2009,11,"Nov",3,"Wed",45
2009-11-12,23.040001,24.610001,22.91,24.24,0,24.24,2009,11,"Nov",4,"Thu",45
2009-11-13,24.25,24.43,23.219999,23.360001,0,23.360001,2009,11,"Nov",5,"Fri",45
2009-11-16,23.360001,23.42,22.02,22.889999,0,22.889999,2009,11,"Nov",1,"Mon",46
2009-11-17,22.809999,23.33,22.27,22.41,0,22.41,2009,11,"Nov",2,"Tue",46
2009-11-18,22.35,22.65,21.629999,21.629999,0,21.629999,2009,11,"Nov",3,"Wed",46
2009-11-19,21.629999,24.200001,21.629999,22.629999,0,22.629999,2009,11,"Nov",4,"Thu",46
2009-11-20,23.450001,23.450001,22.139999,22.190001,0,22.190001,2009,11,"Nov",5,"Fri",46
2009-11-23,21.98,21.98,20.9,21.16,0,21.16,2009,11,"Nov",1,"Mon",47
2009-11-24,21.280001,21.870001,20.35,20.469999,0,20.469999,2009,11,"Nov",2,"Tue",47
2009-11-25,20.23,20.57,20.049999,20.48,0,20.48,2009,11,"Nov",3,"Wed",47
2009-11-27,25.75,25.93,23.120001,24.74,0,24.74,2009,11,"Nov",5,"Fri",47
2009-11-30,24.950001,25.57,24.190001,24.51,0,24.51,2009,11,"Nov",1,"Mon",48
2009-12-01,24.51,24.51,21.879999,21.92,0,21.92,2009,12,"Dec",2,"Tue",48
2009-12-02,21.889999,22.190001,21.01,21.120001,0,21.120001,2009,12,"Dec",3,"Wed",48
2009-12-03,21.15,22.5,20.610001,22.459999,0,22.459999,2009,12,"Dec",4,"Thu",48
2009-12-04,21.18,22.76,20.620001,21.25,0,21.25,2009,12,"Dec",5,"Fri",48
2009-12-07,22.32,22.459999,21.6,22.1,0,22.1,2009,12,"Dec",1,"Mon",49
2009-12-08,23.280001,23.969999,22.84,23.690001,0,23.690001,2009,12,"Dec",2,"Tue",49
2009-12-09,23.209999,24.200001,22.540001,22.66,0,22.66,2009,12,"Dec",3,"Wed",49
2009-12-10,22.66,22.66,21.77,22.32,0,22.32,2009,12,"Dec",4,"Thu",49
2009-12-11,21.450001,22.309999,21.389999,21.59,0,21.59,2009,12,"Dec",5,"Fri",49
2009-12-14,21.59,21.59,20.57,21.15,0,21.15,2009,12,"Dec",1,"Mon",50
2009-12-15,21.09,21.870001,20.91,21.5,0,21.5,2009,12,"Dec",2,"Tue",50
2009-12-16,21.5,21.5,20.459999,20.540001,0,20.540001,2009,12,"Dec",3,"Wed",50
2009-12-17,21.889999,22.860001,21.4,22.57,0,22.57,2009,12,"Dec",4,"Thu",50
2009-12-18,21.84,23.02,21.68,21.68,0,21.68,2009,12,"Dec",5,"Fri",50
2009-12-21,21.459999,21.51,20.280001,20.49,0,20.49,2009,12,"Dec",1,"Mon",51
2009-12-22,20.389999,20.4,19.540001,19.540001,0,19.540001,2009,12,"Dec",2,"Tue",51
2009-12-23,19.540001,19.969999,19.35,19.709999,0,19.709999,2009,12,"Dec",3,"Wed",51
2009-12-24,19.67,19.67,19.25,19.469999,0,19.469999,2009,12,"Dec",4,"Thu",51
2009-12-28,20.290001,20.530001,19.9,19.93,0,19.93,2009,12,"Dec",1,"Mon",52
2009-12-29,19.870001,20.120001,19.620001,20.01,0,20.01,2009,12,"Dec",2,"Tue",52
2009-12-30,20.360001,20.440001,19.93,19.959999,0,19.959999,2009,12,"Dec",3,"Wed",52
2009-12-31,19.959999,21.83,19.889999,21.68,0,21.68,2009,12,"Dec",4,"Thu",52
2010-01-04,21.68,21.68,20.030001,20.040001,0,20.040001,2010,1,"Jan",1,"Mon",1
2010-01-05,20.049999,20.129999,19.34,19.35,0,19.35,2010,1,"Jan",2,"Tue",1
2010-01-06,19.59,19.68,18.77,19.16,0,19.16,2010,1,"Jan",3,"Wed",1
2010-01-07,19.68,19.709999,18.700001,19.059999,0,19.059999,2010,1,"Jan",4,"Thu",1
2010-01-08,19.27,19.27,18.110001,18.129999,0,18.129999,2010,1,"Jan",5,"Fri",1
2010-01-11,16.93,17.74,16.860001,17.549999,0,17.549999,2010,1,"Jan",1,"Mon",2
2010-01-12,17.950001,19.459999,17.950001,18.25,0,18.25,2010,1,"Jan",2,"Tue",2
2010-01-13,17.940001,18.719999,17.559999,17.85,0,17.85,2010,1,"Jan",3,"Wed",2
2010-01-14,18.16,18.27,17.379999,17.629999,0,17.629999,2010,1,"Jan",4,"Thu",2
2010-01-15,17.629999,19.02,17.629999,17.91,0,17.91,2010,1,"Jan",5,"Fri",2
2010-01-19,18.629999,18.85,17.33,17.58,0,17.58,2010,1,"Jan",2,"Tue",3
2010-01-20,18.51,19.690001,18.440001,18.68,0,18.68,2010,1,"Jan",3,"Wed",3
2010-01-21,18.59,22.299999,18.27,22.27,0,22.27,2010,1,"Jan",4,"Thu",3
2010-01-22,22.27,28.01,22.27,27.309999,0,27.309999,2010,1,"Jan",5,"Fri",3
2010-01-25,27.32,27.32,24.610001,25.41,0,25.41,2010,1,"Jan",1,"Mon",4
2010-01-26,26.030001,26.219999,22.77,24.549999,0,24.549999,2010,1,"Jan",2,"Tue",4
2010-01-27,24.809999,25.690001,23.139999,23.139999,0,23.139999,2010,1,"Jan",3,"Wed",4
2010-01-28,22.790001,25.299999,22.690001,23.73,0,23.73,2010,1,"Jan",4,"Thu",4
2010-01-29,23.73,25.030001,22.110001,24.620001,0,24.620001,2010,1,"Jan",5,"Fri",4
2010-02-01,24.33,24.33,22.58,22.59,0,22.59,2010,2,"Feb",1,"Mon",5
2010-02-02,22.59,22.99,21.08,21.48,0,21.48,2010,2,"Feb",2,"Tue",5
2010-02-03,22.110001,22.110001,21.33,21.6,0,21.6,2010,2,"Feb",3,"Wed",5
2010-02-04,22.629999,26.32,22.629999,26.08,0,26.08,2010,2,"Feb",4,"Thu",5
2010-02-05,25.690001,29.219999,25.370001,26.110001,0,26.110001,2010,2,"Feb",5,"Fri",5
2010-02-08,26.110001,27.110001,25.48,26.51,0,26.51,2010,2,"Feb",1,"Mon",6
2010-02-09,26.51,26.559999,24.780001,26,0,26,2010,2,"Feb",2,"Tue",6
2010-02-10,26.360001,26.77,24.799999,25.4,0,25.4,2010,2,"Feb",3,"Wed",6
2010-02-11,25.82,26.110001,23.870001,23.959999,0,23.959999,2010,2,"Feb",4,"Thu",6
2010-02-12,23.959999,25.540001,22.73,22.73,0,22.73,2010,2,"Feb",5,"Fri",6
2010-02-16,23.51,23.57,22.129999,22.25,0,22.25,2010,2,"Feb",2,"Tue",7
2010-02-17,22.469999,22.6,21.700001,21.719999,0,21.719999,2010,2,"Feb",3,"Wed",7
2010-02-18,21.719999,22.209999,20.6,20.629999,0,20.629999,2010,2,"Feb",4,"Thu",7
2010-02-19,21.07,21.139999,19.709999,20.02,0,20.02,2010,2,"Feb",5,"Fri",7
2010-02-22,20.16,21,19.59,19.940001,0,19.940001,2010,2,"Feb",1,"Mon",8
2010-02-23,20.389999,21.940001,20.059999,21.370001,0,21.370001,2010,2,"Feb",2,"Tue",8
2010-02-24,21.23,21.58,20.219999,20.27,0,20.27,2010,2,"Feb",3,"Wed",8
2010-02-25,22.030001,22.68,20.059999,20.1,0,20.1,2010,2,"Feb",4,"Thu",8
2010-02-26,19.879999,20.530001,19.32,19.5,0,19.5,2010,2,"Feb",5,"Fri",8
2010-03-01,19.93,19.940001,19.18,19.26,0,19.26,2010,3,"Mar",1,"Mon",9
2010-03-02,18.83,19.360001,18.6,19.059999,0,19.059999,2010,3,"Mar",2,"Tue",9
2010-03-03,18.950001,19.299999,18.42,18.83,0,18.83,2010,3,"Mar",3,"Wed",9
2010-03-04,18.860001,19.27,18.58,18.719999,0,18.719999,2010,3,"Mar",4,"Thu",9
2010-03-05,18.059999,18.15,17.23,17.42,0,17.42,2010,3,"Mar",5,"Fri",9
2010-03-08,17.950001,17.959999,17.559999,17.790001,0,17.790001,2010,3,"Mar",1,"Mon",10
2010-03-09,18.18,18.190001,17.51,17.92,0,17.92,2010,3,"Mar",2,"Tue",10
2010-03-10,18,18.6,17.43,18.57,0,18.57,2010,3,"Mar",3,"Wed",10
2010-03-11,18.9,19.34,18.059999,18.059999,0,18.059999,2010,3,"Mar",4,"Thu",10
2010-03-12,17.969999,18.530001,17.58,17.58,0,17.58,2010,3,"Mar",5,"Fri",10
2010-03-15,18.280001,18.780001,17.959999,18,0,18,2010,3,"Mar",1,"Mon",11
2010-03-16,17.780001,18.01,17.42,17.690001,0,17.690001,2010,3,"Mar",2,"Tue",11
2010-03-17,16.969999,17.17,16.52,16.91,0,16.91,2010,3,"Mar",3,"Wed",11
2010-03-18,16.959999,16.99,16.309999,16.620001,0,16.620001,2010,3,"Mar",4,"Thu",11
2010-03-19,16.17,17.57,16.17,16.969999,0,16.969999,2010,3,"Mar",5,"Fri",11
2010-03-22,18.299999,18.34,16.77,16.870001,0,16.870001,2010,3,"Mar",1,"Mon",12
2010-03-23,16.84,17.09,16.209999,16.35,0,16.35,2010,3,"Mar",2,"Tue",12
2010-03-24,16.85,17.92,16.83,17.549999,0,17.549999,2010,3,"Mar",3,"Wed",12
2010-03-25,17.07,18.540001,16.620001,18.4,0,18.4,2010,3,"Mar",4,"Thu",12
2010-03-26,18.27,18.690001,17.35,17.77,0,17.77,2010,3,"Mar",5,"Fri",12
2010-03-29,18.17,18.280001,17.57,17.59,0,17.59,2010,3,"Mar",1,"Mon",13
2010-03-30,17.639999,18.08,17.129999,17.129999,0,17.129999,2010,3,"Mar",2,"Tue",13
2010-03-31,17.66,17.92,17.290001,17.59,0,17.59,2010,3,"Mar",3,"Wed",13
2010-04-01,17.01,18.09,16.790001,17.469999,0,17.469999,2010,4,"Apr",4,"Thu",13
2010-04-05,17.959999,18.16,17.02,17.02,0,17.02,2010,4,"Apr",1,"Mon",14
2010-04-06,17.389999,17.540001,16.08,16.23,0,16.23,2010,4,"Apr",2,"Tue",14
2010-04-07,16.719999,17.209999,16.16,16.620001,0,16.620001,2010,4,"Apr",3,"Wed",14
2010-04-08,17.209999,17.799999,16.299999,16.48,0,16.48,2010,4,"Apr",4,"Thu",14
2010-04-09,16.32,16.65,16.059999,16.139999,0,16.139999,2010,4,"Apr",5,"Fri",14
2010-04-12,15.67,16,15.23,15.58,0,15.58,2010,4,"Apr",1,"Mon",15
2010-04-13,15.98,16.77,15.81,16.200001,0,16.200001,2010,4,"Apr",2,"Tue",15
2010-04-14,15.8,16.379999,15.55,15.59,0,15.59,2010,4,"Apr",3,"Wed",15
2010-04-15,15.87,16.5,15.68,15.89,0,15.89,2010,4,"Apr",4,"Thu",15
2010-04-16,16.190001,19.700001,16.110001,18.360001,0,18.360001,2010,4,"Apr",5,"Fri",15
2010-04-19,19.139999,19.549999,17.34,17.34,0,17.34,2010,4,"Apr",1,"Mon",16
2010-04-20,16.84,16.889999,15.73,15.73,0,15.73,2010,4,"Apr",2,"Tue",16
2010-04-21,15.94,16.85,15.5,16.32,0,16.32,2010,4,"Apr",3,"Wed",16
2010-04-22,17.48,18.190001,16.200001,16.469999,0,16.469999,2010,4,"Apr",4,"Thu",16
2010-04-23,16.620001,16.709999,16.120001,16.620001,0,16.620001,2010,4,"Apr",5,"Fri",16
2010-04-26,17.52,17.530001,17.07,17.469999,0,17.469999,2010,4,"Apr",1,"Mon",17
2010-04-27,18.129999,23.200001,17.940001,22.809999,0,22.809999,2010,4,"Apr",2,"Tue",17
2010-04-28,22.08,23.030001,20.860001,21.08,0,21.08,2010,4,"Apr",3,"Wed",17
2010-04-29,20.370001,20.370001,18.440001,18.440001,0,18.440001,2010,4,"Apr",4,"Thu",17
2010-04-30,18.75,22.389999,18.41,22.049999,0,22.049999,2010,4,"Apr",5,"Fri",17
2010-05-03,22.41,22.41,19.610001,20.190001,0,20.190001,2010,5,"May",1,"Mon",18
2010-05-04,22.459999,25.700001,22.459999,23.84,0,23.84,2010,5,"May",2,"Tue",18
2010-05-05,25.959999,27.23,23.75,24.91,0,24.91,2010,5,"May",3,"Wed",18
2010-05-06,25.879999,40.709999,24.43,32.799999,0,32.799999,2010,5,"May",4,"Thu",18
2010-05-07,32.759998,42.150002,31.709999,40.950001,0,40.950001,2010,5,"May",5,"Fri",18
2010-05-10,28.65,30.889999,25.68,28.84,0,28.84,2010,5,"May",1,"Mon",19
2010-05-11,31.040001,31.040001,25.860001,28.32,0,28.32,2010,5,"May",2,"Tue",19
2010-05-12,26.559999,26.67,24.98,25.52,0,25.52,2010,5,"May",3,"Wed",19
2010-05-13,26.17,26.85,24.299999,26.68,0,26.68,2010,5,"May",4,"Thu",19
2010-05-14,28.4,33.240002,28.4,31.24,0,31.24,2010,5,"May",5,"Fri",19
2010-05-17,31.33,35.25,30.76,30.84,0,30.84,2010,5,"May",1,"Mon",20
2010-05-18,28.67,34.169998,28.09,33.549999,0,33.549999,2010,5,"May",2,"Tue",20
2010-05-19,34.650002,38.419998,33.07,35.32,0,35.32,2010,5,"May",3,"Wed",20
2010-05-20,41.790001,46.369999,40.299999,45.790001,0,45.790001,2010,5,"May",4,"Thu",20
2010-05-21,47.66,48.200001,38.950001,40.099998,0,40.099998,2010,5,"May",5,"Fri",20
2010-05-24,41.740002,41.740002,35.57,38.32,0,38.32,2010,5,"May",1,"Mon",21
2010-05-25,43.150002,43.740002,34.59,34.610001,0,34.610001,2010,5,"May",2,"Tue",21
2010-05-26,32.540001,35.02,29.389999,35.02,0,35.02,2010,5,"May",3,"Wed",21
2010-05-27,30.24,31.030001,29.540001,29.68,0,29.68,2010,5,"May",4,"Thu",21
2010-05-28,30.23,33.299999,29.530001,32.07,0,32.07,2010,5,"May",5,"Fri",21
2010-06-01,34.869999,35.68,31.82,35.540001,0,35.540001,2010,6,"Jun",2,"Tue",22
2010-06-02,34.389999,34.57,29.940001,30.17,0,30.17,2010,6,"Jun",3,"Wed",22
2010-06-03,29.65,31.200001,29.120001,29.459999,0,29.459999,2010,6,"Jun",4,"Thu",22
2010-06-04,32.93,36.119999,31.809999,35.48,0,35.48,2010,6,"Jun",5,"Fri",22
2010-06-07,35.66,36.799999,34.43,36.57,0,36.57,2010,6,"Jun",1,"Mon",23
2010-06-08,36.529999,37.380001,33.360001,33.700001,0,33.700001,2010,6,"Jun",2,"Tue",23
2010-06-09,32.330002,34.119999,30.23,33.73,0,33.73,2010,6,"Jun",3,"Wed",23
2010-06-10,31,31.77,29.690001,30.57,0,30.57,2010,6,"Jun",4,"Thu",23
2010-06-11,31.790001,31.790001,28.6,28.790001,0,28.790001,2010,6,"Jun",5,"Fri",23
2010-06-14,27.940001,28.719999,26.98,28.58,0,28.58,2010,6,"Jun",1,"Mon",24
2010-06-15,27.68,27.84,25.68,25.870001,0,25.870001,2010,6,"Jun",2,"Tue",24
2010-06-16,26.719999,26.719999,25.34,25.92,0,25.92,2010,6,"Jun",3,"Wed",24
2010-06-17,25.59,26.639999,25.049999,25.049999,0,25.049999,2010,6,"Jun",4,"Thu",24
2010-06-18,24.870001,24.879999,23.299999,23.950001,0,23.950001,2010,6,"Jun",5,"Fri",24
2010-06-21,22.9,25.639999,22.870001,24.879999,0,24.879999,2010,6,"Jun",1,"Mon",25
2010-06-22,25.139999,27.049999,24.41,27.049999,0,27.049999,2010,6,"Jun",2,"Tue",25
2010-06-23,26.93,28.549999,26.540001,26.91,0,26.91,2010,6,"Jun",3,"Wed",25
2010-06-24,27.610001,30.27,27.530001,29.74,0,29.74,2010,6,"Jun",4,"Thu",25
2010-06-25,29.639999,30.41,28.07,28.530001,0,28.530001,2010,6,"Jun",5,"Fri",25
2010-06-28,29.200001,29.9,28.469999,29,0,29,2010,6,"Jun",1,"Mon",26
2010-06-29,31.219999,35.389999,31.219999,34.130001,0,34.130001,2010,6,"Jun",2,"Tue",26
2010-06-30,33.950001,34.630001,31.74,34.540001,0,34.540001,2010,6,"Jun",3,"Wed",26
2010-07-01,34.41,37.580002,32.720001,32.860001,0,32.860001,2010,7,"Jul",4,"Thu",26
2010-07-02,31.709999,31.879999,29.35,30.120001,0,30.120001,2010,7,"Jul",5,"Fri",26
2010-07-06,28.82,31.15,27.959999,29.65,0,29.65,2010,7,"Jul",2,"Tue",27
2010-07-07,29.559999,29.559999,26.84,26.84,0,26.84,2010,7,"Jul",3,"Wed",27
2010-07-08,26.5,27.42,24.219999,25.709999,0,25.709999,2010,7,"Jul",4,"Thu",27
2010-07-09,25.35,25.67,24.370001,24.98,0,24.98,2010,7,"Jul",5,"Fri",27
2010-07-12,24.66,25.139999,23.530001,24.43,0,24.43,2010,7,"Jul",1,"Mon",28
2010-07-13,23.290001,24.57,23.120001,24.559999,0,24.559999,2010,7,"Jul",2,"Tue",28
2010-07-14,24.610001,25.799999,24.18,24.889999,0,24.889999,2010,7,"Jul",3,"Wed",28
2010-07-15,25.08,27.24,24.74,25.139999,0,25.139999,2010,7,"Jul",4,"Thu",28
2010-07-16,25.77,28.16,25.709999,26.25,0,26.25,2010,7,"Jul",5,"Fri",28
2010-07-19,27.02,27.299999,25.120001,25.969999,0,25.969999,2010,7,"Jul",1,"Mon",29
2010-07-20,27.35,27.4,23.790001,23.93,0,23.93,2010,7,"Jul",2,"Tue",29
2010-07-21,23.610001,26.629999,23.59,25.639999,0,25.639999,2010,7,"Jul",3,"Wed",29
2010-07-22,24.370001,24.85,23.719999,24.629999,0,24.629999,2010,7,"Jul",4,"Thu",29
2010-07-23,24.790001,25.17,23.32,23.469999,0,23.469999,2010,7,"Jul",5,"Fri",29
2010-07-26,24.370001,24.610001,22.74,22.780001,0,22.780001,2010,7,"Jul",1,"Mon",30
2010-07-27,21.889999,23.57,21.860001,23.190001,0,23.190001,2010,7,"Jul",2,"Tue",30
2010-07-28,23.93,24.540001,22.24,24.25,0,24.25,2010,7,"Jul",3,"Wed",30
2010-07-29,23.4,25.540001,23.040001,24.129999,0,24.129999,2010,7,"Jul",4,"Thu",30
2010-07-30,25.469999,27.32,23.35,23.5,0,23.5,2010,7,"Jul",5,"Fri",30
2010-08-02,23.07,23.24,21.74,22.01,0,22.01,2010,8,"Aug",1,"Mon",31
2010-08-03,22.440001,23.059999,21.98,22.629999,0,22.629999,2010,8,"Aug",2,"Tue",31
2010-08-04,22.690001,23.690001,22.16,22.209999,0,22.209999,2010,8,"Aug",3,"Wed",31
2010-08-05,23.040001,23.129999,22.07,22.1,0,22.1,2010,8,"Aug",4,"Thu",31
2010-08-06,23.34,23.889999,21.719999,21.74,0,21.74,2010,8,"Aug",5,"Fri",31
2010-08-09,21.85,22.870001,21.360001,22.139999,0,22.139999,2010,8,"Aug",1,"Mon",32
2010-08-10,23.299999,24.24,22.17,22.370001,0,22.370001,2010,8,"Aug",2,"Tue",32
2010-08-11,24.959999,26.1,24.959999,25.389999,0,25.389999,2010,8,"Aug",3,"Wed",32
2010-08-12,27.209999,27.209999,25.18,25.73,0,25.73,2010,8,"Aug",4,"Thu",32
2010-08-13,26.08,26.26,25.450001,26.24,0,26.24,2010,8,"Aug",5,"Fri",32
2010-08-16,27.41,28.1,25.379999,26.1,0,26.1,2010,8,"Aug",1,"Mon",33
2010-08-17,24.719999,24.889999,23.709999,24.33,0,24.33,2010,8,"Aug",2,"Tue",33
2010-08-18,24.299999,25.23,23.4,24.59,0,24.59,2010,8,"Aug",3,"Wed",33
2010-08-19,24.48,26.780001,24.26,26.440001,0,26.440001,2010,8,"Aug",4,"Thu",33
2010-08-20,26.73,27,25.49,25.49,0,25.49,2010,8,"Aug",5,"Fri",33
2010-08-23,25.969999,25.969999,24.620001,25.66,0,25.66,2010,8,"Aug",1,"Mon",34
2010-08-24,27.91,28.77,26.32,27.459999,0,27.459999,2010,8,"Aug",2,"Tue",34
2010-08-25,28.299999,28.92,26.459999,26.700001,0,26.700001,2010,8,"Aug",3,"Wed",34
2010-08-26,26.450001,27.549999,25.860001,27.370001,0,27.370001,2010,8,"Aug",4,"Thu",34
2010-08-27,26.5,28.110001,24.41,24.450001,0,24.450001,2010,8,"Aug",5,"Fri",34
2010-08-30,25.879999,27.209999,25.41,27.209999,0,27.209999,2010,8,"Aug",1,"Mon",35
2010-08-31,27.58,27.83,25.93,26.049999,0,26.049999,2010,8,"Aug",2,"Tue",35
2010-09-01,25.129999,25.129999,23.860001,23.889999,0,23.889999,2010,9,"Sep",3,"Wed",35
2010-09-02,24.23,24.309999,23.15,23.190001,0,23.190001,2010,9,"Sep",4,"Thu",35
2010-09-03,21.99,22.780001,21.24,21.309999,0,21.309999,2010,9,"Sep",5,"Fri",35
2010-09-07,22.77,23.940001,22.77,23.799999,0,23.799999,2010,9,"Sep",2,"Tue",36
2010-09-08,23.51,23.559999,22.92,23.25,0,23.25,2010,9,"Sep",3,"Wed",36
2010-09-09,22.219999,23.24,22.139999,22.809999,0,22.809999,2010,9,"Sep",4,"Thu",36
2010-09-10,22.639999,22.870001,21.76,21.99,0,21.99,2010,9,"Sep",5,"Fri",36
2010-09-13,21.059999,22.049999,20.93,21.209999,0,21.209999,2010,9,"Sep",1,"Mon",37
2010-09-14,21.690001,21.969999,20.85,21.559999,0,21.559999,2010,9,"Sep",2,"Tue",37
2010-09-15,22.549999,22.799999,22.1,22.1,0,22.1,2010,9,"Sep",3,"Wed",37
2010-09-16,22.65,22.83,21.709999,21.719999,0,21.719999,2010,9,"Sep",4,"Thu",37
2010-09-17,21.65,22.559999,21.629999,22.01,0,22.01,2010,9,"Sep",5,"Fri",37
2010-09-20,22.469999,22.58,21.25,21.5,0,21.5,2010,9,"Sep",1,"Mon",38
2010-09-21,21.540001,22.59,21.42,22.35,0,22.35,2010,9,"Sep",2,"Tue",38
2010-09-22,22.559999,23.190001,21.91,22.51,0,22.51,2010,9,"Sep",3,"Wed",38
2010-09-23,23.91,24.059999,22.559999,23.870001,0,23.870001,2010,9,"Sep",4,"Thu",38
2010-09-24,22.610001,22.610001,21.709999,21.709999,0,21.709999,2010,9,"Sep",5,"Fri",38
2010-09-27,22.58,22.75,21.969999,22.540001,0,22.540001,2010,9,"Sep",1,"Mon",39
2010-09-28,22.92,24.280001,22.4,22.6,0,22.6,2010,9,"Sep",2,"Tue",39
2010-09-29,23.139999,23.450001,22.719999,23.25,0,23.25,2010,9,"Sep",3,"Wed",39
2010-09-30,22.85,24.52,22.389999,23.700001,0,23.700001,2010,9,"Sep",4,"Thu",39
2010-10-01,22.9,23.67,22.459999,22.5,0,22.5,2010,10,"Oct",5,"Fri",39
2010-10-04,23.629999,24.34,23.299999,23.530001,0,23.530001,2010,10,"Oct",1,"Mon",40
2010-10-05,22.52,23.08,21.709999,21.76,0,21.76,2010,10,"Oct",2,"Tue",40
2010-10-06,21.82,22.129999,21.459999,21.49,0,21.49,2010,10,"Oct",3,"Wed",40
2010-10-07,21.309999,22.16,21.280001,21.559999,0,21.559999,2010,10,"Oct",4,"Thu",40
2010-10-08,21.58,21.639999,20.290001,20.709999,0,20.709999,2010,10,"Oct",5,"Fri",40
2010-10-11,19.33,19.51,18.799999,18.959999,0,18.959999,2010,10,"Oct",1,"Mon",41
2010-10-12,20,20.1,18.549999,18.93,0,18.93,2010,10,"Oct",2,"Tue",41
2010-10-13,17.92,19.16,17.9,19.07,0,19.07,2010,10,"Oct",3,"Wed",41
2010-10-14,19.59,21.02,19.4,19.879999,0,19.879999,2010,10,"Oct",4,"Thu",41
2010-10-15,20.200001,21.59,19.02,19.030001,0,19.030001,2010,10,"Oct",5,"Fri",41
2010-10-18,20.43,20.709999,18.879999,19.09,0,19.09,2010,10,"Oct",1,"Mon",42
2010-10-19,20.700001,21.35,19.33,20.629999,0,20.629999,2010,10,"Oct",2,"Tue",42
2010-10-20,21.200001,21.200001,19.67,19.790001,0,19.790001,2010,10,"Oct",3,"Wed",42
2010-10-21,19.700001,20.530001,18.93,19.27,0,19.27,2010,10,"Oct",4,"Thu",42
2010-10-22,19.360001,19.360001,18.76,18.780001,0,18.780001,2010,10,"Oct",5,"Fri",42
2010-10-25,19.219999,19.879999,18.860001,19.85,0,19.85,2010,10,"Oct",1,"Mon",43
2010-10-26,20.52,21.01,20.219999,20.219999,0,20.219999,2010,10,"Oct",2,"Tue",43
2010-10-27,21.110001,22.370001,20.690001,20.709999,0,20.709999,2010,10,"Oct",3,"Wed",43
2010-10-28,20.280001,21.41,20.18,20.879999,0,20.879999,2010,10,"Oct",4,"Thu",43
2010-10-29,21.200001,21.4,20.860001,21.200001,0,21.200001,2010,10,"Oct",5,"Fri",43
2010-11-01,21.65,22.540001,20.92,21.83,0,21.83,2010,11,"Nov",1,"Mon",44
2010-11-02,21.34,21.82,21.219999,21.57,0,21.57,2010,11,"Nov",2,"Tue",44
2010-11-03,21.66,22.02,19.540001,19.559999,0,19.559999,2010,11,"Nov",3,"Wed",44
2010-11-04,18.030001,18.799999,17.969999,18.52,0,18.52,2010,11,"Nov",4,"Thu",44
2010-11-05,18.07,18.440001,17.92,18.26,0,18.26,2010,11,"Nov",5,"Fri",44
2010-11-08,19.33,19.35,18.209999,18.290001,0,18.290001,2010,11,"Nov",1,"Mon",45
2010-11-09,18.51,19.389999,17.83,19.08,0,19.08,2010,11,"Nov",2,"Tue",45
2010-11-10,18.940001,19.959999,18.41,18.469999,0,18.469999,2010,11,"Nov",3,"Wed",45
2010-11-11,19.440001,19.75,18.48,18.639999,0,18.639999,2010,11,"Nov",4,"Thu",45
2010-11-12,19.59,21.23,19.290001,20.610001,0,20.610001,2010,11,"Nov",5,"Fri",45
2010-11-15,20.33,20.370001,19.139999,20.200001,0,20.200001,2010,11,"Nov",1,"Mon",46
2010-11-16,21.26,23.07,20.950001,22.58,0,22.58,2010,11,"Nov",2,"Tue",46
2010-11-17,22.190001,22.209999,21.219999,21.76,0,21.76,2010,11,"Nov",3,"Wed",46
2010-11-18,20.309999,20.309999,18.75,18.75,0,18.75,2010,11,"Nov",4,"Thu",46
2010-11-19,19.15,19.719999,17.76,18.040001,0,18.040001,2010,11,"Nov",5,"Fri",46
2010-11-22,19.450001,20.139999,18.35,18.370001,0,18.370001,2010,11,"Nov",1,"Mon",47
2010-11-23,20.25,21.450001,20.24,20.629999,0,20.629999,2010,11,"Nov",2,"Tue",47
2010-11-24,19.42,19.610001,18.73,19.559999,0,19.559999,2010,11,"Nov",3,"Wed",47
2010-11-26,21.17,22.219999,20.280001,22.219999,0,22.219999,2010,11,"Nov",5,"Fri",47
2010-11-29,23.15,23.84,21.379999,21.530001,0,21.530001,2010,11,"Nov",1,"Mon",48
2010-11-30,23.27,23.790001,22.42,23.540001,0,23.540001,2010,11,"Nov",2,"Tue",48
2010-12-01,21.190001,21.43,20.4,21.360001,0,21.360001,2010,12,"Dec",3,"Wed",48
2010-12-02,21.129999,21.129999,19.1,19.389999,0,19.389999,2010,12,"Dec",4,"Thu",48
2010-12-03,19.26,19.280001,17.709999,18.01,0,18.01,2010,12,"Dec",5,"Fri",48
2010-12-06,18.799999,18.85,17.950001,18.02,0,18.02,2010,12,"Dec",1,"Mon",49
2010-12-07,17.129999,18.15,17.129999,17.99,0,17.99,2010,12,"Dec",2,"Tue",49
2010-12-08,17.969999,18.32,17.690001,17.74,0,17.74,2010,12,"Dec",3,"Wed",49
2010-12-09,17.32,17.84,17.24,17.25,0,17.25,2010,12,"Dec",4,"Thu",49
2010-12-10,17.059999,17.629999,17.059999,17.610001,0,17.610001,2010,12,"Dec",5,"Fri",49
2010-12-13,16.82,17.67,16.68,17.549999,0,17.549999,2010,12,"Dec",1,"Mon",50
2010-12-14,17.6,17.950001,17.219999,17.610001,0,17.610001,2010,12,"Dec",2,"Tue",50
2010-12-15,17.99,18.139999,17.370001,17.940001,0,17.940001,2010,12,"Dec",3,"Wed",50
2010-12-16,18.030001,18.27,16.879999,17.389999,0,17.389999,2010,12,"Dec",4,"Thu",50
2010-12-17,17.620001,17.639999,15.46,16.110001,0,16.110001,2010,12,"Dec",5,"Fri",50
2010-12-20,16.219999,16.860001,15.78,16.41,0,16.41,2010,12,"Dec",1,"Mon",51
2010-12-21,16.200001,16.620001,16.08,16.49,0,16.49,2010,12,"Dec",2,"Tue",51
2010-12-22,16.52,16.559999,15.45,15.45,0,15.45,2010,12,"Dec",3,"Wed",51
2010-12-23,15.44,16.860001,15.4,16.469999,0,16.469999,2010,12,"Dec",4,"Thu",51
2010-12-27,18.26,18.32,17.66,17.67,0,17.67,2010,12,"Dec",1,"Mon",52
2010-12-28,17.299999,17.99,17.299999,17.52,0,17.52,2010,12,"Dec",2,"Tue",52
2010-12-29,17.49,17.49,17.02,17.280001,0,17.280001,2010,12,"Dec",3,"Wed",52
2010-12-30,17.65,17.889999,17.459999,17.52,0,17.52,2010,12,"Dec",4,"Thu",52
2010-12-31,17.91,18.129999,17.75,17.75,0,17.75,2010,12,"Dec",5,"Fri",52
2011-01-03,17.940001,17.950001,16.91,17.610001,0,17.610001,2011,1,"Jan",1,"Mon",1
2011-01-04,17.34,18.24,17.33,17.379999,0,17.379999,2011,1,"Jan",2,"Tue",1
2011-01-05,17.809999,17.950001,16.860001,17.02,0,17.02,2011,1,"Jan",3,"Wed",1
2011-01-06,16.799999,17.559999,16.790001,17.4,0,17.4,2011,1,"Jan",4,"Thu",1
2011-01-07,17.309999,18.07,16.57,17.139999,0,17.139999,2011,1,"Jan",5,"Fri",1
2011-01-10,18.35,18.629999,17.540001,17.540001,0,17.540001,2011,1,"Jan",1,"Mon",2
2011-01-11,16.610001,17.35,16.6,16.889999,0,16.889999,2011,1,"Jan",2,"Tue",2
2011-01-12,16.26,16.5,16.17,16.24,0,16.24,2011,1,"Jan",3,"Wed",2
2011-01-13,16.51,16.780001,16.139999,16.389999,0,16.389999,2011,1,"Jan",4,"Thu",2
2011-01-14,16.67,16.709999,15.37,15.46,0,15.46,2011,1,"Jan",5,"Fri",2
2011-01-18,16.190001,16.200001,15.71,15.87,0,15.87,2011,1,"Jan",2,"Tue",3
2011-01-19,15.89,17.67,15.86,17.309999,0,17.309999,2011,1,"Jan",3,"Wed",3
2011-01-20,17.809999,18.85,17.65,17.99,0,17.99,2011,1,"Jan",4,"Thu",3
2011-01-21,17.030001,18.610001,16.6,18.469999,0,18.469999,2011,1,"Jan",5,"Fri",3
2011-01-24,18.780001,18.93,17.559999,17.65,0,17.65,2011,1,"Jan",1,"Mon",4
2011-01-25,18.219999,18.549999,17.59,17.59,0,17.59,2011,1,"Jan",2,"Tue",4
2011-01-26,17,17.42,16.59,16.639999,0,16.639999,2011,1,"Jan",3,"Wed",4
2011-01-27,16.84,16.889999,15.81,16.15,0,16.15,2011,1,"Jan",4,"Thu",4
2011-01-28,15.94,20.08,15.92,20.040001,0,20.040001,2011,1,"Jan",5,"Fri",4
2011-01-31,19.610001,19.959999,17.1,19.530001,0,19.530001,2011,1,"Jan",1,"Mon",5
2011-02-01,18.59,18.629999,17.4,17.629999,0,17.629999,2011,2,"Feb",2,"Tue",5
2011-02-02,17.82,17.84,17.280001,17.299999,0,17.299999,2011,2,"Feb",3,"Wed",5
2011-02-03,17.530001,17.799999,16.610001,16.690001,0,16.690001,2011,2,"Feb",4,"Thu",5
2011-02-04,16.639999,16.74,15.89,15.93,0,15.93,2011,2,"Feb",5,"Fri",5
2011-02-07,16.139999,16.540001,15.84,16.280001,0,16.280001,2011,2,"Feb",1,"Mon",6
2011-02-08,16.290001,16.6,14.86,15.81,0,15.81,2011,2,"Feb",2,"Tue",6
2011-02-09,16.27,16.52,15.86,15.87,0,15.87,2011,2,"Feb",3,"Wed",6
2011-02-10,16.74,17.07,16,16.09,0,16.09,2011,2,"Feb",4,"Thu",6
2011-02-11,16.530001,16.530001,15.55,15.69,0,15.69,2011,2,"Feb",5,"Fri",6
2011-02-14,16.07,16.26,15.22,15.95,0,15.95,2011,2,"Feb",1,"Mon",7
2011-02-15,16.299999,16.75,16.27,16.370001,0,16.370001,2011,2,"Feb",2,"Tue",7
2011-02-16,16.309999,16.74,15.84,16.719999,0,16.719999,2011,2,"Feb",3,"Wed",7
2011-02-17,17.01,17.299999,15.88,16.59,0,16.59,2011,2,"Feb",4,"Thu",7
2011-02-18,16.59,16.91,15.54,16.43,0,16.43,2011,2,"Feb",5,"Fri",7
2011-02-22,19.459999,21.450001,18.379999,20.799999,0,20.799999,2011,2,"Feb",2,"Tue",8
2011-02-23,20.84,23.219999,20.299999,22.129999,0,22.129999,2011,2,"Feb",3,"Wed",8
2011-02-24,22.280001,22.709999,20.809999,21.32,0,21.32,2011,2,"Feb",4,"Thu",8
2011-02-25,20.41,20.440001,18.879999,19.219999,0,19.219999,2011,2,"Feb",5,"Fri",8
2011-02-28,19.120001,19.27,18.139999,18.35,0,18.35,2011,2,"Feb",1,"Mon",9
2011-03-01,17.629999,21.01,17.629999,21.01,0,21.01,2011,3,"Mar",2,"Tue",9
2011-03-02,20.73,21.139999,19.620001,20.700001,0,20.700001,2011,3,"Mar",3,"Wed",9
2011-03-03,19.27,19.27,18.25,18.6,0,18.6,2011,3,"Mar",4,"Thu",9
2011-03-04,18.559999,20.33,18.309999,19.059999,0,19.059999,2011,3,"Mar",5,"Fri",9
2011-03-07,19.370001,21.77,18.950001,20.66,0,20.66,2011,3,"Mar",1,"Mon",10
2011-03-08,20.58,21.059999,19.15,19.82,0,19.82,2011,3,"Mar",2,"Tue",10
2011-03-09,20.049999,20.959999,19.41,20.219999,0,20.219999,2011,3,"Mar",3,"Wed",10
2011-03-10,21.370001,22.25,20.34,21.790001,0,21.790001,2011,3,"Mar",4,"Thu",10
2011-03-11,21.719999,21.75,19.969999,20.08,0,20.08,2011,3,"Mar",5,"Fri",10
2011-03-14,21.790001,22.74,20.92,21.129999,0,21.129999,2011,3,"Mar",1,"Mon",11
2011-03-15,25.66,25.719999,23.309999,24.32,0,24.32,2011,3,"Mar",2,"Tue",11
2011-03-16,24.65,31.280001,24.040001,29.4,0,29.4,2011,3,"Mar",3,"Wed",11
2011-03-17,26.940001,27.540001,25.440001,26.370001,0,26.370001,2011,3,"Mar",4,"Thu",11
2011-03-18,23.9,24.85,23.09,24.440001,0,24.440001,2011,3,"Mar",5,"Fri",11
2011-03-21,22.1,22.16,20.219999,20.610001,0,20.610001,2011,3,"Mar",1,"Mon",12
2011-03-22,20.530001,20.59,19.969999,20.209999,0,20.209999,2011,3,"Mar",2,"Tue",12
2011-03-23,20.59,21.049999,18.190001,19.17,0,19.17,2011,3,"Mar",3,"Wed",12
2011-03-24,18.450001,18.99,17.870001,18,0,18,2011,3,"Mar",4,"Thu",12
2011-03-25,17.870001,18.08,17.07,17.91,0,17.91,2011,3,"Mar",5,"Fri",12
2011-03-28,18.309999,19.440001,17.959999,19.440001,0,19.440001,2011,3,"Mar",1,"Mon",13
2011-03-29,19.17,19.780001,18,18.16,0,18.16,2011,3,"Mar",2,"Tue",13
2011-03-30,17.82,17.889999,17.25,17.709999,0,17.709999,2011,3,"Mar",3,"Wed",13
2011-03-31,17.9,17.950001,17.41,17.74,0,17.74,2011,3,"Mar",4,"Thu",13
2011-04-01,16.68,17.620001,16.440001,17.4,0,17.4,2011,4,"Apr",5,"Fri",13
2011-04-04,17.629999,17.85,17.389999,17.5,0,17.5,2011,4,"Apr",1,"Mon",14
2011-04-05,17.870001,17.870001,16.5,17.25,0,17.25,2011,4,"Apr",2,"Tue",14
2011-04-06,16.75,17.15,16.5,16.9,0,16.9,2011,4,"Apr",3,"Wed",14
2011-04-07,16.92,17.77,16.49,17.110001,0,17.110001,2011,4,"Apr",4,"Thu",14
2011-04-08,16.51,18.33,16.51,17.870001,0,17.870001,2011,4,"Apr",5,"Fri",14
2011-04-11,16.74,17.049999,16.219999,16.59,0,16.59,2011,4,"Apr",1,"Mon",15
2011-04-12,17.58,18.459999,16.879999,17.09,0,17.09,2011,4,"Apr",2,"Tue",15
2011-04-13,16.33,17.379999,16.200001,16.92,0,16.92,2011,4,"Apr",3,"Wed",15
2011-04-14,17.77,18.08,16.08,16.27,0,16.27,2011,4,"Apr",4,"Thu",15
2011-04-15,15.97,15.98,14.92,15.32,0,15.32,2011,4,"Apr",5,"Fri",15
2011-04-18,18.299999,19.07,16.809999,16.959999,0,16.959999,2011,4,"Apr",1,"Mon",16
2011-04-19,16.620001,16.719999,15.69,15.83,0,15.83,2011,4,"Apr",2,"Tue",16
2011-04-20,14.31,15.39,14.3,15.07,0,15.07,2011,4,"Apr",3,"Wed",16
2011-04-21,14.71,15.23,14.4,14.69,0,14.69,2011,4,"Apr",4,"Thu",16
2011-04-25,15.64,16.059999,15.5,15.77,0,15.77,2011,4,"Apr",1,"Mon",17
2011-04-26,15.36,15.66,15.07,15.62,0,15.62,2011,4,"Apr",2,"Tue",17
2011-04-27,15.37,16.42,15.13,15.35,0,15.35,2011,4,"Apr",3,"Wed",17
2011-04-28,15.54,15.54,14.27,14.62,0,14.62,2011,4,"Apr",4,"Thu",17
2011-04-29,14.56,14.99,14.49,14.75,0,14.75,2011,4,"Apr",5,"Fri",17
2011-05-02,15.07,16.129999,15.07,15.99,0,15.99,2011,5,"May",1,"Mon",18
2011-05-03,16.35,17.290001,16.129999,16.700001,0,16.700001,2011,5,"May",2,"Tue",18
2011-05-04,16.84,17.719999,16.83,17.08,0,17.08,2011,5,"May",3,"Wed",18
2011-05-05,17.68,19.110001,16.74,18.200001,0,18.200001,2011,5,"May",4,"Thu",18
2011-05-06,17.17,19.290001,16.120001,18.4,0,18.4,2011,5,"May",5,"Fri",18
2011-05-09,18.59,18.59,17.040001,17.16,0,17.16,2011,5,"May",1,"Mon",19
2011-05-10,16.84,16.9,15.79,15.91,0,15.91,2011,5,"May",2,"Tue",19
2011-05-11,16.27,17.49,16.23,16.950001,0,16.950001,2011,5,"May",3,"Wed",19
2011-05-12,17.27,17.889999,16.030001,16.030001,0,16.030001,2011,5,"May",4,"Thu",19
2011-05-13,16.02,17.559999,15.98,17.07,0,17.07,2011,5,"May",5,"Fri",19
2011-05-16,17.860001,18.25,16.610001,18.24,0,18.24,2011,5,"May",1,"Mon",20
2011-05-17,18.540001,19.09,17.469999,17.549999,0,17.549999,2011,5,"May",2,"Tue",20
2011-05-18,17.559999,17.68,16.030001,16.23,0,16.23,2011,5,"May",3,"Wed",20
2011-05-19,15.9,16.559999,15.5,15.52,0,15.52,2011,5,"May",4,"Thu",20
2011-05-20,15.88,17.43,15.7,17.43,0,17.43,2011,5,"May",5,"Fri",20
2011-05-23,20.030001,20.030001,17.469999,18.27,0,18.27,2011,5,"May",1,"Mon",21
2011-05-24,18.07,18.190001,17,17.82,0,17.82,2011,5,"May",2,"Tue",21
2011-05-25,18.26,18.26,16.700001,17.07,0,17.07,2011,5,"May",3,"Wed",21
2011-05-26,17.17,17.459999,15.9,16.09,0,16.09,2011,5,"May",4,"Thu",21
2011-05-27,16.110001,16.27,15.36,15.98,0,15.98,2011,5,"May",5,"Fri",21
2011-05-31,15.85,16.5,15.15,15.45,0,15.45,2011,5,"May",2,"Tue",22
2011-06-01,15.95,18.48,15.95,18.299999,0,18.299999,2011,6,"Jun",3,"Wed",22
2011-06-02,17.92,18.719999,17.389999,18.09,0,18.09,2011,6,"Jun",4,"Thu",22
2011-06-03,18.23,19.870001,17.120001,17.950001,0,17.950001,2011,6,"Jun",5,"Fri",22
2011-06-06,18.42,18.65,17.65,18.49,0,18.49,2011,6,"Jun",1,"Mon",23
2011-06-07,18.129999,18.48,17.389999,18.07,0,18.07,2011,6,"Jun",2,"Tue",23
2011-06-08,18.15,18.83,17.719999,18.790001,0,18.790001,2011,6,"Jun",3,"Wed",23
2011-06-09,18.200001,18.309999,17.26,17.77,0,17.77,2011,6,"Jun",4,"Thu",23
2011-06-10,17.93,19.16,17.93,18.860001,0,18.860001,2011,6,"Jun",5,"Fri",23
2011-06-13,19.1,20.02,18.41,19.610001,0,19.610001,2011,6,"Jun",1,"Mon",24
2011-06-14,18.559999,18.559999,17.799999,18.26,0,18.26,2011,6,"Jun",2,"Tue",24
2011-06-15,19.309999,21.66,19.030001,21.32,0,21.32,2011,6,"Jun",3,"Wed",24
2011-06-16,21.370001,24.65,20.809999,22.73,0,22.73,2011,6,"Jun",4,"Thu",24
2011-06-17,21.559999,22.389999,20.35,21.85,0,21.85,2011,6,"Jun",5,"Fri",24
2011-06-20,22.99,23.08,19.99,19.99,0,19.99,2011,6,"Jun",1,"Mon",25
2011-06-21,19.459999,19.459999,17.719999,18.860001,0,18.860001,2011,6,"Jun",2,"Tue",25
2011-06-22,18.860001,18.9,17.719999,18.52,0,18.52,2011,6,"Jun",3,"Wed",25
2011-06-23,20.23,21.5,19.219999,19.290001,0,19.290001,2011,6,"Jun",4,"Thu",25
2011-06-24,19.200001,21.280001,19.1,21.1,0,21.1,2011,6,"Jun",5,"Fri",25
2011-06-27,21.6,21.82,20.27,20.559999,0,20.559999,2011,6,"Jun",1,"Mon",26
2011-06-28,20.299999,20.450001,19.17,19.17,0,19.17,2011,6,"Jun",2,"Tue",26
2011-06-29,18.620001,18.83,16.32,17.27,0,17.27,2011,6,"Jun",3,"Wed",26
2011-06-30,16.67,16.77,15.88,16.52,0,16.52,2011,6,"Jun",4,"Thu",26
2011-07-01,16.059999,16.290001,15.12,15.87,0,15.87,2011,7,"Jul",5,"Fri",26
2011-07-05,16.32,16.5,15.89,16.059999,0,16.059999,2011,7,"Jul",2,"Tue",27
2011-07-06,16.459999,17.08,16.32,16.34,0,16.34,2011,7,"Jul",3,"Wed",27
2011-07-07,15.3,16.129999,15.3,15.95,0,15.95,2011,7,"Jul",4,"Thu",27
2011-07-08,17.139999,17.139999,15.95,15.95,0,15.95,2011,7,"Jul",5,"Fri",27
2011-07-11,17.440001,19.059999,17.16,18.389999,0,18.389999,2011,7,"Jul",1,"Mon",28
2011-07-12,19.549999,20.129999,18.25,19.870001,0,19.870001,2011,7,"Jul",2,"Tue",28
2011-07-13,19.08,20.16,18.09,19.91,0,19.91,2011,7,"Jul",3,"Wed",28
2011-07-14,20.08,21.58,19.35,20.799999,0,20.799999,2011,7,"Jul",4,"Thu",28
2011-07-15,20.25,21.68,19.52,19.530001,0,19.530001,2011,7,"Jul",5,"Fri",28
2011-07-18,21.25,21.93,20.9,20.950001,0,20.950001,2011,7,"Jul",1,"Mon",29
2011-07-19,20.139999,20.43,19.120001,19.209999,0,19.209999,2011,7,"Jul",2,"Tue",29
2011-07-20,18.809999,19.65,18.610001,19.09,0,19.09,2011,7,"Jul",3,"Wed",29
2011-07-21,18.610001,18.629999,17.15,17.559999,0,17.559999,2011,7,"Jul",4,"Thu",29
2011-07-22,17.219999,17.950001,17.139999,17.52,0,17.52,2011,7,"Jul",5,"Fri",29
2011-07-25,19.26,19.5,18.73,19.35,0,19.35,2011,7,"Jul",1,"Mon",30
2011-07-26,19.75,20.5,19.559999,20.23,0,20.23,2011,7,"Jul",2,"Tue",30
2011-07-27,20.870001,23.200001,20.870001,22.98,0,22.98,2011,7,"Jul",3,"Wed",30
2011-07-28,22.83,23.99,21.200001,23.74,0,23.74,2011,7,"Jul",4,"Thu",30
2011-07-29,25.280001,25.940001,23.65,25.25,0,25.25,2011,7,"Jul",5,"Fri",30
2011-08-01,22.629999,25.629999,22.459999,23.66,0,23.66,2011,8,"Aug",1,"Mon",31
2011-08-02,24.219999,24.790001,22.65,24.790001,0,24.790001,2011,8,"Aug",2,"Tue",31
2011-08-03,23.58,25.23,22.76,23.379999,0,23.379999,2011,8,"Aug",3,"Wed",31
2011-08-04,24.57,32.07,24.309999,31.66,0,31.66,2011,8,"Aug",4,"Thu",31
2011-08-05,28.48,39.25,27.540001,32,0,32,2011,8,"Aug",5,"Fri",31
2011-08-08,36.900002,48,35.290001,48,0,48,2011,8,"Aug",1,"Mon",32
2011-08-09,42.119999,47.560001,34.279999,35.060001,0,35.060001,2011,8,"Aug",2,"Tue",32
2011-08-10,39.330002,44.41,37.34,42.990002,0,42.990002,2011,8,"Aug",3,"Wed",32
2011-08-11,41.939999,42.880001,37.5,39,0,39,2011,8,"Aug",4,"Thu",32
2011-08-12,37.080002,37.849998,34.009998,36.360001,0,36.360001,2011,8,"Aug",5,"Fri",32
2011-08-15,34.73,34.830002,31.469999,31.870001,0,31.870001,2011,8,"Aug",1,"Mon",33
2011-08-16,33.360001,34.490002,31.68,32.849998,0,32.849998,2011,8,"Aug",2,"Tue",33
2011-08-17,32.09,33.32,30.809999,31.58,0,31.58,2011,8,"Aug",3,"Wed",33
2011-08-18,36.77,45.279999,36.689999,42.669998,0,42.669998,2011,8,"Aug",4,"Thu",33
2011-08-19,45.34,45.400002,39.990002,43.049999,0,43.049999,2011,8,"Aug",5,"Fri",33
2011-08-22,38.799999,43.580002,38.779999,42.439999,0,42.439999,2011,8,"Aug",1,"Mon",34
2011-08-23,41.889999,42.330002,35.830002,36.27,0,36.27,2011,8,"Aug",2,"Tue",34
2011-08-24,37.119999,37.380001,34.549999,35.900002,0,35.900002,2011,8,"Aug",3,"Wed",34
2011-08-25,34.43,40.139999,34.049999,39.759998,0,39.759998,2011,8,"Aug",4,"Thu",34
2011-08-26,41.18,43.84,34.330002,35.59,0,35.59,2011,8,"Aug",5,"Fri",34
2011-08-29,33.810001,33.810001,32.209999,32.279999,0,32.279999,2011,8,"Aug",1,"Mon",35
2011-08-30,32.970001,33.549999,31.549999,32.889999,0,32.889999,2011,8,"Aug",2,"Tue",35
2011-08-31,31.200001,32.529999,30.16,31.620001,0,31.620001,2011,8,"Aug",3,"Wed",35
2011-09-01,31.91,32.380001,30.76,31.82,0,31.82,2011,9,"Sep",4,"Thu",35
2011-09-02,34.290001,34.740002,32.700001,33.919998,0,33.919998,2011,9,"Sep",5,"Fri",35
2011-09-06,39.84,39.860001,37,37,0,37,2011,9,"Sep",2,"Tue",36
2011-09-07,34.240002,34.700001,33.380001,33.380001,0,33.380001,2011,9,"Sep",3,"Wed",36
2011-09-08,34.41,34.709999,32.790001,34.32,0,34.32,2011,9,"Sep",4,"Thu",36
2011-09-09,35.529999,40.740002,35.529999,38.52,0,38.52,2011,9,"Sep",5,"Fri",36
2011-09-12,42.560001,43.18,38.580002,38.59,0,38.59,2011,9,"Sep",1,"Mon",37
2011-09-13,38.68,39.43,36.689999,36.91,0,36.91,2011,9,"Sep",2,"Tue",37
2011-09-14,36.59,37.759998,33.400002,34.599998,0,34.599998,2011,9,"Sep",3,"Wed",37
2011-09-15,33.43,33.98,31.75,31.969999,0,31.969999,2011,9,"Sep",4,"Thu",37
2011-09-16,31.809999,32.48,30.43,30.98,0,30.98,2011,9,"Sep",5,"Fri",37
2011-09-19,34.799999,35.330002,32.349998,32.73,0,32.73,2011,9,"Sep",1,"Mon",38
2011-09-20,32.419998,33.139999,31.450001,32.860001,0,32.860001,2011,9,"Sep",2,"Tue",38
2011-09-21,33,37.32,32.450001,37.32,0,37.32,2011,9,"Sep",3,"Wed",38
2011-09-22,41,43.869999,39.330002,41.349998,0,41.349998,2011,9,"Sep",4,"Thu",38
2011-09-23,42.169998,42.82,40.419998,41.25,0,41.25,2011,9,"Sep",5,"Fri",38
2011-09-26,40.990002,43.34,39.02,39.02,0,39.02,2011,9,"Sep",1,"Mon",39
2011-09-27,36.59,38.57,35.32,37.709999,0,37.709999,2011,9,"Sep",2,"Tue",39
2011-09-28,37.700001,41.240002,36.650002,41.080002,0,41.080002,2011,9,"Sep",3,"Wed",39
2011-09-29,38.619999,42,38.029999,38.84,0,38.84,2011,9,"Sep",4,"Thu",39
2011-09-30,40.93,42.990002,39.880001,42.959999,0,42.959999,2011,9,"Sep",5,"Fri",39
2011-10-03,44.25,45.549999,41.509998,45.450001,0,45.450001,2011,10,"Oct",1,"Mon",40
2011-10-04,46.18,46.880001,40.02,40.82,0,40.82,2011,10,"Oct",2,"Tue",40
2011-10-05,40.73,41.200001,37.509998,37.810001,0,37.810001,2011,10,"Oct",3,"Wed",40
2011-10-06,38.240002,38.740002,36.150002,36.27,0,36.27,2011,10,"Oct",4,"Thu",40
2011-10-07,35.669998,37.82,35.189999,36.200001,0,36.200001,2011,10,"Oct",5,"Fri",40
2011-10-10,35.450001,35.450001,32.959999,33.02,0,33.02,2011,10,"Oct",1,"Mon",41
2011-10-11,33.950001,34.240002,32.619999,32.860001,0,32.860001,2011,10,"Oct",2,"Tue",41
2011-10-12,31.57,31.93,29.790001,31.26,0,31.26,2011,10,"Oct",3,"Wed",41
2011-10-13,31.99,32.759998,30.48,30.700001,0,30.700001,2011,10,"Oct",4,"Thu",41
2011-10-14,29.07,29.959999,28.08,28.24,0,28.24,2011,10,"Oct",5,"Fri",41
2011-10-17,30.35,33.389999,30.120001,33.389999,0,33.389999,2011,10,"Oct",1,"Mon",42
2011-10-18,33.369999,34.709999,29.690001,31.559999,0,31.559999,2011,10,"Oct",2,"Tue",42
2011-10-19,32.919998,35.470001,31.91,34.439999,0,34.439999,2011,10,"Oct",3,"Wed",42
2011-10-20,34.439999,36.869999,34.16,34.779999,0,34.779999,2011,10,"Oct",4,"Thu",42
2011-10-21,32.759998,32.98,31.32,31.32,0,31.32,2011,10,"Oct",5,"Fri",42
2011-10-24,31.67,31.700001,28.84,29.26,0,29.26,2011,10,"Oct",1,"Mon",43
2011-10-25,30.68,32.459999,30.32,32.220001,0,32.220001,2011,10,"Oct",2,"Tue",43
2011-10-26,30.440001,33.299999,29.629999,29.860001,0,29.860001,2011,10,"Oct",3,"Wed",43
2011-10-27,24.719999,26.459999,24.700001,25.459999,0,25.459999,2011,10,"Oct",4,"Thu",43
2011-10-28,26.02,26.02,24.440001,24.530001,0,24.530001,2011,10,"Oct",5,"Fri",43
2011-10-31,27.09,29.969999,27.01,29.959999,0,29.959999,2011,10,"Oct",1,"Mon",44
2011-11-01,36.029999,37.529999,33.869999,34.77,0,34.77,2011,11,"Nov",2,"Tue",44
2011-11-02,33.529999,34.27,32.549999,32.740002,0,32.740002,2011,11,"Nov",3,"Wed",44
2011-11-03,31.379999,34.650002,30.209999,30.5,0,30.5,2011,11,"Nov",4,"Thu",44
2011-11-04,31.459999,32.560001,30.139999,30.16,0,30.16,2011,11,"Nov",5,"Fri",44
2011-11-07,31.4,32.150002,29.85,29.85,0,29.85,2011,11,"Nov",1,"Mon",45
2011-11-08,29.34,30.49,27.469999,27.48,0,27.48,2011,11,"Nov",2,"Tue",45
2011-11-09,31.32,36.43,30.98,36.16,0,36.16,2011,11,"Nov",3,"Wed",45
2011-11-10,33.09,35.5,32.119999,32.810001,0,32.810001,2011,11,"Nov",4,"Thu",45
2011-11-11,29.91,30.42,29.450001,30.040001,0,30.040001,2011,11,"Nov",5,"Fri",45
2011-11-14,31.42,32.849998,31.129999,31.129999,0,31.129999,2011,11,"Nov",1,"Mon",46
2011-11-15,31.74,32.549999,30.4,31.219999,0,31.219999,2011,11,"Nov",2,"Tue",46
2011-11-16,32.66,33.509998,30.540001,33.509998,0,33.509998,2011,11,"Nov",3,"Wed",46
2011-11-17,33.150002,36.459999,32.889999,34.509998,0,34.509998,2011,11,"Nov",4,"Thu",46
2011-11-18,33.16,33.990002,31.92,32,0,32,2011,11,"Nov",5,"Fri",46
2011-11-21,34.59,35.290001,32.529999,32.91,0,32.91,2011,11,"Nov",1,"Mon",47
2011-11-22,33.119999,33.389999,31.280001,31.969999,0,31.969999,2011,11,"Nov",2,"Tue",47
2011-11-23,32.91,34.57,32.68,33.98,0,33.98,2011,11,"Nov",3,"Wed",47
2011-11-25,34.610001,34.77,33.119999,34.470001,0,34.470001,2011,11,"Nov",5,"Fri",47
2011-11-28,31.93,33.110001,29.469999,32.130001,0,32.130001,2011,11,"Nov",1,"Mon",48
2011-11-29,31.76,32.02,30.559999,30.639999,0,30.639999,2011,11,"Nov",2,"Tue",48
2011-11-30,27.719999,28.5,27.030001,27.799999,0,27.799999,2011,11,"Nov",3,"Wed",48
2011-12-01,27.629999,27.889999,26.639999,27.41,0,27.41,2011,12,"Dec",4,"Thu",48
2011-12-02,26.26,27.620001,25.290001,27.52,0,27.52,2011,12,"Dec",5,"Fri",48
2011-12-05,26.74,28.309999,26,27.84,0,27.84,2011,12,"Dec",1,"Mon",49
2011-12-06,27.91,28.129999,27.41,28.129999,0,28.129999,2011,12,"Dec",2,"Tue",49
2011-12-07,28.610001,29.58,28.440001,28.67,0,28.67,2011,12,"Dec",3,"Wed",49
2011-12-08,29.629999,30.91,29.02,30.59,0,30.59,2011,12,"Dec",4,"Thu",49
2011-12-09,29.610001,29.610001,26.290001,26.379999,0,26.379999,2011,12,"Dec",5,"Fri",49
2011-12-12,26.780001,27.73,25.639999,25.67,0,25.67,2011,12,"Dec",1,"Mon",50
2011-12-13,24.719999,26.280001,23.27,25.41,0,25.41,2011,12,"Dec",2,"Tue",50
2011-12-14,26.16,27.549999,25.76,26.040001,0,26.040001,2011,12,"Dec",3,"Wed",50
2011-12-15,24.379999,25.280001,23.879999,25.110001,0,25.110001,2011,12,"Dec",4,"Thu",50
2011-12-16,24.16,25.02,23.51,24.290001,0,24.290001,2011,12,"Dec",5,"Fri",50
2011-12-19,25.139999,25.379999,24.379999,24.92,0,24.92,2011,12,"Dec",1,"Mon",51
2011-12-20,23.559999,23.58,22.540001,23.219999,0,23.219999,2011,12,"Dec",2,"Tue",51
2011-12-21,22.52,23.940001,21.120001,21.43,0,21.43,2011,12,"Dec",3,"Wed",51
2011-12-22,21.08,21.33,20.34,21.16,0,21.16,2011,12,"Dec",4,"Thu",51
2011-12-23,21.1,21.209999,20.719999,20.73,0,20.73,2011,12,"Dec",5,"Fri",51
2011-12-27,22.58,22.66,21.68,21.91,0,21.91,2011,12,"Dec",2,"Tue",52
2011-12-28,22.120001,23.559999,22.110001,23.52,0,23.52,2011,12,"Dec",3,"Wed",52
2011-12-29,23.52,23.52,22.65,22.65,0,22.65,2011,12,"Dec",4,"Thu",52
2011-12-30,22.860001,23.459999,22.65,23.4,0,23.4,2011,12,"Dec",5,"Fri",52
2012-01-03,22.950001,23.1,22.540001,22.969999,0,22.969999,2012,1,"Jan",2,"Tue",1
2012-01-04,23.440001,23.73,22.219999,22.219999,0,22.219999,2012,1,"Jan",3,"Wed",1
2012-01-05,22.75,23.09,21.34,21.48,0,21.48,2012,1,"Jan",4,"Thu",1
2012-01-06,21.24,21.719999,20.58,20.629999,0,20.629999,2012,1,"Jan",5,"Fri",1
2012-01-09,21.67,21.780001,21,21.07,0,21.07,2012,1,"Jan",1,"Mon",2
2012-01-10,20.139999,20.690001,20.049999,20.690001,0,20.690001,2012,1,"Jan",2,"Tue",2
2012-01-11,21.18,21.219999,20.98,21.049999,0,21.049999,2012,1,"Jan",3,"Wed",2
2012-01-12,21.01,22.030001,20.459999,20.469999,0,20.469999,2012,1,"Jan",4,"Thu",2
2012-01-13,21.41,22.43,20.91,20.91,0,20.91,2012,1,"Jan",5,"Fri",2
2012-01-17,20.9,22.25,20.690001,22.200001,0,22.200001,2012,1,"Jan",2,"Tue",3
2012-01-18,23.200001,23.440001,20.780001,20.889999,0,20.889999,2012,1,"Jan",3,"Wed",3
2012-01-19,20.49,20.870001,19.450001,19.870001,0,19.870001,2012,1,"Jan",4,"Thu",3
2012-01-20,19.91,19.940001,18.16,18.280001,0,18.280001,2012,1,"Jan",5,"Fri",3
2012-01-23,19.219999,19.309999,18.549999,18.67,0,18.67,2012,1,"Jan",1,"Mon",4
2012-01-24,19.76,20,18.629999,18.91,0,18.91,2012,1,"Jan",2,"Tue",4
2012-01-25,19.35,19.549999,17.15,18.309999,0,18.309999,2012,1,"Jan",3,"Wed",4
2012-01-26,17.959999,19.17,16.799999,18.57,0,18.57,2012,1,"Jan",4,"Thu",4
2012-01-27,19.16,19.16,18.26,18.530001,0,18.530001,2012,1,"Jan",5,"Fri",4
2012-01-30,20.33,20.33,19.379999,19.4,0,19.4,2012,1,"Jan",1,"Mon",5
2012-01-31,19.07,19.84,18.129999,19.440001,0,19.440001,2012,1,"Jan",2,"Tue",5
2012-02-01,18.68,18.82,17.99,18.549999,0,18.549999,2012,2,"Feb",3,"Wed",5
2012-02-02,18.379999,18.5,17.98,17.98,0,17.98,2012,2,"Feb",4,"Thu",5
2012-02-03,16.84,17.32,16.1,17.1,0,17.1,2012,2,"Feb",5,"Fri",5
2012-02-06,17.98,18.02,16.110001,17.76,0,17.76,2012,2,"Feb",1,"Mon",6
2012-02-07,17.93,18.1,17.5,17.67,0,17.67,2012,2,"Feb",2,"Tue",6
2012-02-08,17.790001,18.459999,17.530001,18.16,0,18.16,2012,2,"Feb",3,"Wed",6
2012-02-09,18.120001,18.719999,18.07,18.629999,0,18.629999,2012,2,"Feb",4,"Thu",6
2012-02-10,20.1,21.98,19.02,20.77,0,20.77,2012,2,"Feb",5,"Fri",6
2012-02-13,19.639999,19.68,17.92,19.040001,0,19.040001,2012,2,"Feb",1,"Mon",7
2012-02-14,19.450001,20.76,18.950001,19.540001,0,19.540001,2012,2,"Feb",2,"Tue",7
2012-02-15,19.74,21.77,19.440001,21.139999,0,21.139999,2012,2,"Feb",3,"Wed",7
2012-02-16,21.59,21.76,19.219999,19.219999,0,19.219999,2012,2,"Feb",4,"Thu",7
2012-02-17,18.73,18.790001,17.540001,17.780001,0,17.780001,2012,2,"Feb",5,"Fri",7
2012-02-21,18.41,18.940001,17.65,18.190001,0,18.190001,2012,2,"Feb",2,"Tue",8
2012-02-22,18.85,18.940001,17.74,18.190001,0,18.190001,2012,2,"Feb",3,"Wed",8
2012-02-23,18.73,18.969999,16.790001,16.83,0,16.83,2012,2,"Feb",4,"Thu",8
2012-02-24,16.68,17.620001,16.42,17.309999,0,17.309999,2012,2,"Feb",5,"Fri",8
2012-02-27,19.1,19.25,17.58,18.18,0,18.18,2012,2,"Feb",1,"Mon",9
2012-02-28,18.67,18.67,17.879999,17.950001,0,17.950001,2012,2,"Feb",2,"Tue",9
2012-02-29,17.799999,18.75,17.530001,18.43,0,18.43,2012,2,"Feb",3,"Wed",9
2012-03-01,18.02,18.030001,17.26,17.26,0,17.26,2012,3,"Mar",4,"Thu",9
2012-03-02,17.65,17.65,17.139999,17.290001,0,17.290001,2012,3,"Mar",5,"Fri",9
2012-03-05,18.27,18.9,18.02,18.049999,0,18.049999,2012,3,"Mar",1,"Mon",10
2012-03-06,20.57,21.24,20.299999,20.84,0,20.84,2012,3,"Mar",2,"Tue",10
2012-03-07,20.43,20.440001,19.07,19.07,0,19.07,2012,3,"Mar",3,"Wed",10
2012-03-08,18.08,18.459999,17.76,18.02,0,18.02,2012,3,"Mar",4,"Thu",10
2012-03-09,17.16,17.540001,16.629999,17.110001,0,17.110001,2012,3,"Mar",5,"Fri",10
2012-03-12,15.79,16.67,15.23,15.64,0,15.64,2012,3,"Mar",1,"Mon",11
2012-03-13,14,16.08,13.99,14.73,0,14.73,2012,3,"Mar",2,"Tue",11
2012-03-14,14.42,16.190001,14.39,15.31,0,15.31,2012,3,"Mar",3,"Wed",11
2012-03-15,15.32,16.059999,14.58,15.43,0,15.43,2012,3,"Mar",4,"Thu",11
2012-03-16,14.43,15.24,13.66,14.43,0,14.43,2012,3,"Mar",5,"Fri",11
2012-03-19,15.42,15.43,14.54,15.04,0,15.04,2012,3,"Mar",1,"Mon",12
2012-03-20,15.82,15.95,15.11,15.58,0,15.58,2012,3,"Mar",2,"Tue",12
2012-03-21,14.72,15.31,14.19,15.13,0,15.13,2012,3,"Mar",3,"Wed",12
2012-03-22,16.040001,16.58,15.68,15.68,0,15.68,2012,3,"Mar",4,"Thu",12
2012-03-23,15.65,16.389999,14.69,14.82,0,14.82,2012,3,"Mar",5,"Fri",12
2012-03-26,14.51,15.03,14.26,14.26,0,14.26,2012,3,"Mar",1,"Mon",13
2012-03-27,14.52,15.59,14.14,15.57,0,15.57,2012,3,"Mar",2,"Tue",13
2012-03-28,15.58,17.27,15.4,15.47,0,15.47,2012,3,"Mar",3,"Wed",13
2012-03-29,16.84,17.200001,15.39,15.48,0,15.48,2012,3,"Mar",4,"Thu",13
2012-03-30,14.88,15.98,14.67,15.5,0,15.5,2012,3,"Mar",5,"Fri",13
2012-04-02,16.35,16.58,15.02,15.64,0,15.64,2012,4,"Apr",1,"Mon",14
2012-04-03,15.61,16.65,15.56,15.66,0,15.66,2012,4,"Apr",2,"Tue",14
2012-04-04,17.07,17.74,16.309999,16.42,0,16.42,2012,4,"Apr",3,"Wed",14
2012-04-05,17.02,17.129999,16.290001,16.700001,0,16.700001,2012,4,"Apr",4,"Thu",14
2012-04-09,18.940001,18.940001,17.93,18.809999,0,18.809999,2012,4,"Apr",1,"Mon",15
2012-04-10,19.1,21.059999,18.620001,20.389999,0,20.389999,2012,4,"Apr",2,"Tue",15
2012-04-11,19.219999,20.120001,18.73,20.02,0,20.02,2012,4,"Apr",3,"Wed",15
2012-04-12,19.629999,19.74,17.200001,17.200001,0,17.200001,2012,4,"Apr",4,"Thu",15
2012-04-13,17.950001,19.620001,17.85,19.549999,0,19.549999,2012,4,"Apr",5,"Fri",15
2012-04-16,18.870001,20.42,18.6,19.549999,0,19.549999,2012,4,"Apr",1,"Mon",16
2012-04-17,18.66,18.66,17.58,18.459999,0,18.459999,2012,4,"Apr",2,"Tue",16
2012-04-18,19.02,19.17,17.700001,18.639999,0,18.639999,2012,4,"Apr",3,"Wed",16
2012-04-19,18.51,19.690001,17.690001,18.360001,0,18.360001,2012,4,"Apr",4,"Thu",16
2012-04-20,17.92,18.049999,16.969999,17.440001,0,17.440001,2012,4,"Apr",5,"Fri",16
2012-04-23,20.219999,20.27,18.950001,18.969999,0,18.969999,2012,4,"Apr",1,"Mon",17
2012-04-24,19.219999,19.219999,18.09,18.1,0,18.1,2012,4,"Apr",2,"Tue",17
2012-04-25,17.049999,17.379999,16.82,16.82,0,16.82,2012,4,"Apr",3,"Wed",17
2012-04-26,16.969999,17.040001,15.75,16.24,0,16.24,2012,4,"Apr",4,"Thu",17
2012-04-27,15.83,16.469999,15.83,16.32,0,16.32,2012,4,"Apr",5,"Fri",17
2012-04-30,17.040001,17.41,16.92,17.15,0,17.15,2012,4,"Apr",1,"Mon",18
2012-05-01,17.27,17.49,16.01,16.6,0,16.6,2012,5,"May",2,"Tue",18
2012-05-02,17.25,17.629999,16.780001,16.879999,0,16.879999,2012,5,"May",3,"Wed",18
2012-05-03,16.9,17.92,16.73,17.559999,0,17.559999,2012,5,"May",4,"Thu",18
2012-05-04,18.030001,19.280001,17.809999,19.16,0,19.16,2012,5,"May",5,"Fri",18
2012-05-07,19.799999,19.870001,18.41,18.940001,0,18.940001,2012,5,"May",1,"Mon",19
2012-05-08,19.440001,20.91,17.950001,19.049999,0,19.049999,2012,5,"May",2,"Tue",19
2012-05-09,20.65,21.59,19.379999,20.08,0,20.08,2012,5,"May",3,"Wed",19
2012-05-10,19.25,19.879999,18.77,18.83,0,18.83,2012,5,"May",4,"Thu",19
2012-05-11,19.93,19.940001,18.620001,19.889999,0,19.889999,2012,5,"May",5,"Fri",19
2012-05-14,21.469999,21.870001,20.940001,21.870001,0,21.870001,2012,5,"May",1,"Mon",20
2012-05-15,21.43,22.700001,20.76,21.969999,0,21.969999,2012,5,"May",2,"Tue",20
2012-05-16,21.540001,22.690001,20.83,22.27,0,22.27,2012,5,"May",3,"Wed",20
2012-05-17,21.99,24.51,21.870001,24.49,0,24.49,2012,5,"May",4,"Thu",20
2012-05-18,23.27,25.139999,23.07,25.1,0,25.1,2012,5,"May",5,"Fri",20
2012-05-21,24.879999,24.879999,22.01,22.01,0,22.01,2012,5,"May",1,"Mon",21
2012-05-22,21.76,23.190001,19.98,22.48,0,22.48,2012,5,"May",2,"Tue",21
2012-05-23,23.32,24.620001,21.99,22.33,0,22.33,2012,5,"May",3,"Wed",21
2012-05-24,22,23.219999,21.48,21.540001,0,21.540001,2012,5,"May",4,"Thu",21
2012-05-25,22.049999,22.290001,21.299999,21.76,0,21.76,2012,5,"May",5,"Fri",21
2012-05-29,21.700001,22.469999,20.99,21.030001,0,21.030001,2012,5,"May",2,"Tue",22
2012-05-30,22.68,24.139999,22.66,24.139999,0,24.139999,2012,5,"May",3,"Wed",22
2012-05-31,23.83,25.459999,22.780001,24.059999,0,24.059999,2012,5,"May",4,"Thu",22
2012-06-01,25.870001,26.709999,23.940001,26.66,0,26.66,2012,6,"Jun",5,"Fri",22
2012-06-04,26.35,27.73,25.719999,26.120001,0,26.120001,2012,6,"Jun",1,"Mon",23
2012-06-05,25.9,25.9,24.5,24.68,0,24.68,2012,6,"Jun",2,"Tue",23
2012-06-06,23.76,23.889999,21.799999,22.16,0,22.16,2012,6,"Jun",3,"Wed",23
2012-06-07,21,22.48,20.74,21.719999,0,21.719999,2012,6,"Jun",4,"Thu",23
2012-06-08,22.540001,23.1,20.290001,21.23,0,21.23,2012,6,"Jun",5,"Fri",23
2012-06-11,19.870001,23.559999,19.629999,23.559999,0,23.559999,2012,6,"Jun",1,"Mon",24
2012-06-12,23.15,23.9,22.09,22.09,0,22.09,2012,6,"Jun",2,"Tue",24
2012-06-13,22.93,24.93,22.66,24.27,0,24.27,2012,6,"Jun",3,"Wed",24
2012-06-14,24.190001,24.809999,21.549999,21.68,0,21.68,2012,6,"Jun",4,"Thu",24
2012-06-15,22.469999,23.09,20.610001,21.110001,0,21.110001,2012,6,"Jun",5,"Fri",24
2012-06-18,21.76,21.98,18.24,18.32,0,18.32,2012,6,"Jun",1,"Mon",25
2012-06-19,17.66,18.620001,17.360001,18.379999,0,18.379999,2012,6,"Jun",2,"Tue",25
2012-06-20,17.959999,20.049999,17.09,17.24,0,17.24,2012,6,"Jun",3,"Wed",25
2012-06-21,16.889999,20.48,16.77,20.08,0,20.08,2012,6,"Jun",4,"Thu",25
2012-06-22,18.65,19.370001,17.9,18.110001,0,18.110001,2012,6,"Jun",5,"Fri",25
2012-06-25,20.469999,21.360001,19.889999,20.379999,0,20.379999,2012,6,"Jun",1,"Mon",26
2012-06-26,20.01,20.57,19.42,19.719999,0,19.719999,2012,6,"Jun",2,"Tue",26
2012-06-27,19.549999,20.120001,19.379999,19.450001,0,19.450001,2012,6,"Jun",3,"Wed",26
2012-06-28,20.33,21.190001,19.6,19.709999,0,19.709999,2012,6,"Jun",4,"Thu",26
2012-06-29,17.52,18.309999,16.870001,17.08,0,17.08,2012,6,"Jun",5,"Fri",26
2012-07-02,17.620001,18.190001,16.66,16.799999,0,16.799999,2012,7,"Jul",1,"Mon",27
2012-07-03,16.67,16.92,16.27,16.66,0,16.66,2012,7,"Jul",2,"Tue",27
2012-07-05,17.610001,18.219999,17.18,17.5,0,17.5,2012,7,"Jul",4,"Thu",27
2012-07-06,18.200001,18.25,16.950001,17.1,0,17.1,2012,7,"Jul",5,"Fri",27
2012-07-09,18.17,18.32,17.73,18.049999,0,18.049999,2012,7,"Jul",1,"Mon",28
2012-07-10,17.51,19.190001,17.290001,18.719999,0,18.719999,2012,7,"Jul",2,"Tue",28
2012-07-11,17.98,19.17,17.84,17.950001,0,17.950001,2012,7,"Jul",3,"Wed",28
2012-07-12,18.82,19.51,17.75,18.360001,0,18.360001,2012,7,"Jul",4,"Thu",28
2012-07-13,17.780001,17.82,16.360001,16.74,0,16.74,2012,7,"Jul",5,"Fri",28
2012-07-16,17.309999,17.32,16.459999,17.110001,0,17.110001,2012,7,"Jul",1,"Mon",29
2012-07-17,16.719999,17.459999,16.09,16.48,0,16.48,2012,7,"Jul",2,"Tue",29
2012-07-18,16.809999,16.809999,15.69,16.16,0,16.16,2012,7,"Jul",3,"Wed",29
2012-07-19,16.059999,16.700001,15.45,15.45,0,15.45,2012,7,"Jul",4,"Thu",29
2012-07-20,16.65,17.049999,15.97,16.27,0,16.27,2012,7,"Jul",5,"Fri",29
2012-07-23,20.41,20.49,18.34,18.620001,0,18.620001,2012,7,"Jul",1,"Mon",30
2012-07-24,18.379999,21,18.370001,20.469999,0,20.469999,2012,7,"Jul",2,"Tue",30
2012-07-25,19.790001,20.67,18.99,19.34,0,19.34,2012,7,"Jul",3,"Wed",30
2012-07-26,17.68,18.469999,17.07,17.530001,0,17.530001,2012,7,"Jul",4,"Thu",30
2012-07-27,17.110001,17.299999,16.52,16.700001,0,16.700001,2012,7,"Jul",5,"Fri",30
2012-07-30,17.549999,18.08,17.23,18.030001,0,18.030001,2012,7,"Jul",1,"Mon",31
2012-07-31,18.4,19.09,18.26,18.93,0,18.93,2012,7,"Jul",2,"Tue",31
2012-08-01,18.799999,19.18,18.200001,18.959999,0,18.959999,2012,8,"Aug",3,"Wed",31
2012-08-02,19.049999,19.25,17.559999,17.57,0,17.57,2012,8,"Aug",4,"Thu",31
2012-08-03,16.049999,16.450001,15.64,15.64,0,15.64,2012,8,"Aug",5,"Fri",31
2012-08-06,15.85,16.27,15.82,15.95,0,15.95,2012,8,"Aug",1,"Mon",32
2012-08-07,15.55,16.030001,15.48,15.99,0,15.99,2012,8,"Aug",2,"Tue",32
2012-08-08,16.459999,16.469999,15.27,15.32,0,15.32,2012,8,"Aug",3,"Wed",32
2012-08-09,15.39,15.67,15.28,15.28,0,15.28,2012,8,"Aug",4,"Thu",32
2012-08-10,15.34,15.5,14.73,14.74,0,14.74,2012,8,"Aug",5,"Fri",32
2012-08-13,14.09,14.67,13.67,13.7,0,13.7,2012,8,"Aug",1,"Mon",33
2012-08-14,13.91,15.06,13.91,14.85,0,14.85,2012,8,"Aug",2,"Tue",33
2012-08-15,14.82,14.98,14.36,14.63,0,14.63,2012,8,"Aug",3,"Wed",33
2012-08-16,14.88,15.15,14.28,14.29,0,14.29,2012,8,"Aug",4,"Thu",33
2012-08-17,14.23,14.3,13.3,13.45,0,13.45,2012,8,"Aug",5,"Fri",33
2012-08-20,14.11,14.78,13.38,14.02,0,14.02,2012,8,"Aug",1,"Mon",34
2012-08-21,14.1,15.44,13.46,15.02,0,15.02,2012,8,"Aug",2,"Tue",34
2012-08-22,15.32,15.52,14.75,15.11,0,15.11,2012,8,"Aug",3,"Wed",34
2012-08-23,15,16.450001,15,15.96,0,15.96,2012,8,"Aug",4,"Thu",34
2012-08-24,15.99,16,15.18,15.18,0,15.18,2012,8,"Aug",5,"Fri",34
2012-08-27,16.15,16.379999,15.75,16.35,0,16.35,2012,8,"Aug",1,"Mon",35
2012-08-28,16.32,16.92,16.01,16.49,0,16.49,2012,8,"Aug",2,"Tue",35
2012-08-29,16.610001,17.059999,16.5,17.059999,0,17.059999,2012,8,"Aug",3,"Wed",35
2012-08-30,17.48,18.049999,17.440001,17.83,0,17.83,2012,8,"Aug",4,"Thu",35
2012-08-31,17.25,18.040001,16.559999,17.469999,0,17.469999,2012,8,"Aug",5,"Fri",35
2012-09-04,18.65,18.959999,17.85,17.98,0,17.98,2012,9,"Sep",2,"Tue",36
2012-09-05,17.379999,17.84,16.99,17.74,0,17.74,2012,9,"Sep",3,"Wed",36
2012-09-06,17.299999,17.299999,15.63,15.63,0,15.63,2012,9,"Sep",4,"Thu",36
2012-09-07,15.6,15.6,14.33,14.38,0,14.38,2012,9,"Sep",5,"Fri",36
2012-09-10,14.27,16.280001,13.97,16.280001,0,16.280001,2012,9,"Sep",1,"Mon",37
2012-09-11,16.110001,16.41,15.46,16.41,0,16.41,2012,9,"Sep",2,"Tue",37
2012-09-12,15.59,16.309999,15.43,15.8,0,15.8,2012,9,"Sep",3,"Wed",37
2012-09-13,15.6,16.540001,13.91,14.05,0,14.05,2012,9,"Sep",4,"Thu",37
2012-09-14,13.82,14.71,13.51,14.51,0,14.51,2012,9,"Sep",5,"Fri",37
2012-09-17,14.67,14.92,14.54,14.59,0,14.59,2012,9,"Sep",1,"Mon",38
2012-09-18,14.51,14.88,14.17,14.18,0,14.18,2012,9,"Sep",2,"Tue",38
2012-09-19,13.95,14.08,13.61,13.88,0,13.88,2012,9,"Sep",3,"Wed",38
2012-09-20,14.63,14.67,14.07,14.07,0,14.07,2012,9,"Sep",4,"Thu",38
2012-09-21,13.94,14.18,13.69,13.98,0,13.98,2012,9,"Sep",5,"Fri",38
2012-09-24,15.06,15.06,13.87,14.15,0,14.15,2012,9,"Sep",1,"Mon",39
2012-09-25,14.19,15.72,14.03,15.43,0,15.43,2012,9,"Sep",2,"Tue",39
2012-09-26,15.83,17.08,15.83,16.809999,0,16.809999,2012,9,"Sep",3,"Wed",39
2012-09-27,16.379999,16.5,14.83,14.84,0,14.84,2012,9,"Sep",4,"Thu",39
2012-09-28,15.23,15.77,14.95,15.73,0,15.73,2012,9,"Sep",5,"Fri",39
2012-10-01,16.030001,16.530001,15.13,16.32,0,16.32,2012,10,"Oct",1,"Mon",40
2012-10-02,15.85,16.5,15.7,15.71,0,15.71,2012,10,"Oct",2,"Tue",40
2012-10-03,15.63,16.02,15.13,15.43,0,15.43,2012,10,"Oct",3,"Wed",40
2012-10-04,15.23,15.33,14.53,14.55,0,14.55,2012,10,"Oct",4,"Thu",40
2012-10-05,13.68,14.78,13.67,14.33,0,14.33,2012,10,"Oct",5,"Fri",40
2012-10-08,15.19,15.46,15.04,15.11,0,15.11,2012,10,"Oct",1,"Mon",41
2012-10-09,15.28,16.4,15.18,16.370001,0,16.370001,2012,10,"Oct",2,"Tue",41
2012-10-10,16.52,16.790001,16.129999,16.290001,0,16.290001,2012,10,"Oct",3,"Wed",41
2012-10-11,15.33,15.8,15.31,15.59,0,15.59,2012,10,"Oct",4,"Thu",41
2012-10-12,15.41,16.18,14.96,16.139999,0,16.139999,2012,10,"Oct",5,"Fri",41
2012-10-15,16.049999,16.209999,15.23,15.27,0,15.27,2012,10,"Oct",1,"Mon",42
2012-10-16,14.84,15.23,14.5,15.22,0,15.22,2012,10,"Oct",2,"Tue",42
2012-10-17,15.43,15.63,14.9,15.07,0,15.07,2012,10,"Oct",3,"Wed",42
2012-10-18,15.25,15.5,14.68,15.03,0,15.03,2012,10,"Oct",4,"Thu",42
2012-10-19,14.91,17.6,14.9,16.969999,0,16.969999,2012,10,"Oct",5,"Fri",42
2012-10-22,17.440001,17.98,16.620001,16.620001,0,16.620001,2012,10,"Oct",1,"Mon",43
2012-10-23,18.23,19.65,18.17,18.83,0,18.83,2012,10,"Oct",2,"Tue",43
2012-10-24,18.219999,18.67,17.93,18.33,0,18.33,2012,10,"Oct",3,"Wed",43
2012-10-25,17.559999,18.639999,17.299999,18.120001,0,18.120001,2012,10,"Oct",4,"Thu",43
2012-10-26,18.030001,18.639999,17.52,17.809999,0,17.809999,2012,10,"Oct",5,"Fri",43
2012-10-31,17.68,18.84,17.559999,18.6,0,18.6,2012,10,"Oct",3,"Wed",44
2012-11-01,17.77,17.790001,16.450001,16.690001,0,16.690001,2012,11,"Nov",4,"Thu",44
2012-11-02,16.059999,17.6,16.049999,17.59,0,17.59,2012,11,"Nov",5,"Fri",44
2012-11-05,18.33,18.700001,18.129999,18.42,0,18.42,2012,11,"Nov",1,"Mon",45
2012-11-06,18.16,18.17,17.190001,17.58,0,17.58,2012,11,"Nov",2,"Tue",45
2012-11-07,17.719999,19.4,17.620001,19.08,0,19.08,2012,11,"Nov",3,"Wed",45
2012-11-08,18.690001,18.690001,17.959999,18.49,0,18.49,2012,11,"Nov",4,"Thu",45
2012-11-09,18.799999,18.809999,17.67,18.610001,0,18.610001,2012,11,"Nov",5,"Fri",45
2012-11-12,18.15,18.15,16.450001,16.68,0,16.68,2012,11,"Nov",1,"Mon",46
2012-11-13,17.360001,17.379999,16.120001,16.65,0,16.65,2012,11,"Nov",2,"Tue",46
2012-11-14,16.32,18.049999,15.93,17.92,0,17.92,2012,11,"Nov",3,"Wed",46
2012-11-15,17.74,18.639999,17.620001,17.99,0,17.99,2012,11,"Nov",4,"Thu",46
2012-11-16,17.65,18.5,16.41,16.41,0,16.41,2012,11,"Nov",5,"Fri",46
2012-11-19,15.88,15.98,15.1,15.24,0,15.24,2012,11,"Nov",1,"Mon",47
2012-11-20,15.11,15.65,15.06,15.08,0,15.08,2012,11,"Nov",2,"Tue",47
2012-11-21,14.96,15.43,14.77,15.31,0,15.31,2012,11,"Nov",3,"Wed",47
2012-11-23,15,15.26,15,15.14,0,15.14,2012,11,"Nov",5,"Fri",47
2012-11-26,15.63,15.84,15.47,15.5,0,15.5,2012,11,"Nov",1,"Mon",48
2012-11-27,15.3,15.93,15.01,15.92,0,15.92,2012,11,"Nov",2,"Tue",48
2012-11-28,16.43,16.98,15.47,15.51,0,15.51,2012,11,"Nov",3,"Wed",48
2012-11-29,15.21,15.51,15.02,15.06,0,15.06,2012,11,"Nov",4,"Thu",48
2012-11-30,15.26,16.17,14.89,15.87,0,15.87,2012,11,"Nov",5,"Fri",48
2012-12-03,15.81,16.690001,15.76,16.639999,0,16.639999,2012,12,"Dec",1,"Mon",49
2012-12-04,16.66,17.370001,16.379999,17.120001,0,17.120001,2012,12,"Dec",2,"Tue",49
2012-12-05,16.950001,17.530001,16.27,16.459999,0,16.459999,2012,12,"Dec",3,"Wed",49
2012-12-06,16.59,16.85,16.309999,16.58,0,16.58,2012,12,"Dec",4,"Thu",49
2012-12-07,16.120001,16.65,15.73,15.87,0,15.87,2012,12,"Dec",5,"Fri",49
2012-12-10,16.469999,16.469999,15.96,16.049999,0,16.049999,2012,12,"Dec",1,"Mon",50
2012-12-11,15.94,16.01,15.42,15.57,0,15.57,2012,12,"Dec",2,"Tue",50
2012-12-12,15.6,16.09,15.41,15.95,0,15.95,2012,12,"Dec",3,"Wed",50
2012-12-13,15.87,16.67,15.71,16.559999,0,16.559999,2012,12,"Dec",4,"Thu",50
2012-12-14,16.68,17.15,16.610001,16.99,0,16.99,2012,12,"Dec",5,"Fri",50
2012-12-17,17.200001,17.200001,16.209999,16.34,0,16.34,2012,12,"Dec",1,"Mon",51
2012-12-18,16.389999,16.43,15.46,15.57,0,15.57,2012,12,"Dec",2,"Tue",51
2012-12-19,16.049999,17.459999,16.040001,17.360001,0,17.360001,2012,12,"Dec",3,"Wed",51
2012-12-20,17.26,17.959999,17.110001,17.67,0,17.67,2012,12,"Dec",4,"Thu",51
2012-12-21,19.85,19.93,17.76,17.84,0,17.84,2012,12,"Dec",5,"Fri",51
2012-12-24,18.459999,18.66,17.84,17.84,0,17.84,2012,12,"Dec",1,"Mon",52
2012-12-26,18.709999,19.629999,18.610001,19.48,0,19.48,2012,12,"Dec",3,"Wed",52
2012-12-27,19.389999,20.9,19.110001,19.469999,0,19.469999,2012,12,"Dec",4,"Thu",52
2012-12-28,20.32,21.98,19.940001,21.790001,0,21.790001,2012,12,"Dec",5,"Fri",52
2012-12-31,22.139999,22.719999,17.879999,18.02,0,18.02,2012,12,"Dec",1,"Mon",53
2013-01-02,15.24,15.93,14.6,14.68,0,14.68,2013,1,"Jan",3,"Wed",0
2013-01-03,14.77,14.92,14.24,14.56,0,14.56,2013,1,"Jan",4,"Thu",0
2013-01-04,14.23,14.31,13.64,13.83,0,13.83,2013,1,"Jan",5,"Fri",0
2013-01-07,14.53,14.53,13.71,13.79,0,13.79,2013,1,"Jan",1,"Mon",1
2013-01-08,13.88,14.29,13.62,13.62,0,13.62,2013,1,"Jan",2,"Tue",1
2013-01-09,13.32,13.93,13.22,13.81,0,13.81,2013,1,"Jan",3,"Wed",1
2013-01-10,13.33,13.88,13.33,13.49,0,13.49,2013,1,"Jan",4,"Thu",1
2013-01-11,13.55,13.79,13.22,13.36,0,13.36,2013,1,"Jan",5,"Fri",1
2013-01-14,13.66,13.85,13.41,13.52,0,13.52,2013,1,"Jan",1,"Mon",2
2013-01-15,13.97,13.99,13.33,13.55,0,13.55,2013,1,"Jan",2,"Tue",2
2013-01-16,13.7,13.76,13.2,13.42,0,13.42,2013,1,"Jan",3,"Wed",2
2013-01-17,13.45,13.7,13.16,13.57,0,13.57,2013,1,"Jan",4,"Thu",2
2013-01-18,13.52,13.53,12.29,12.46,0,12.46,2013,1,"Jan",5,"Fri",2
2013-01-22,13.28,13.32,12.43,12.43,0,12.43,2013,1,"Jan",2,"Tue",3
2013-01-23,12.67,12.67,12.3,12.46,0,12.46,2013,1,"Jan",3,"Wed",3
2013-01-24,12.73,13.5,12.4,12.69,0,12.69,2013,1,"Jan",4,"Thu",3
2013-01-25,12.63,12.99,12.5,12.89,0,12.89,2013,1,"Jan",5,"Fri",3
2013-01-28,13.29,13.91,13.29,13.57,0,13.57,2013,1,"Jan",1,"Mon",4
2013-01-29,13.87,13.88,13.04,13.31,0,13.31,2013,1,"Jan",2,"Tue",4
2013-01-30,13.64,14.33,13.6,14.32,0,14.32,2013,1,"Jan",3,"Wed",4
2013-01-31,14.43,14.43,14.04,14.38,0,14.38,2013,1,"Jan",4,"Thu",4
2013-02-01,13.37,13.38,12.72,12.9,0,12.9,2013,2,"Feb",5,"Fri",4
2013-02-04,14,14.75,13.8,14.67,0,14.67,2013,2,"Feb",1,"Mon",5
2013-02-05,14.21,14.21,13.39,13.72,0,13.72,2013,2,"Feb",2,"Tue",5
2013-02-06,14.06,14.08,13.34,13.41,0,13.41,2013,2,"Feb",3,"Wed",5
2013-02-07,13.47,14.41,13.43,13.5,0,13.5,2013,2,"Feb",4,"Thu",5
2013-02-08,13.2,13.2,12.89,13.02,0,13.02,2013,2,"Feb",5,"Fri",5
2013-02-11,13.37,13.42,12.91,12.94,0,12.94,2013,2,"Feb",1,"Mon",6
2013-02-12,12.82,13.13,12.63,12.64,0,12.64,2013,2,"Feb",2,"Tue",6
2013-02-13,12.88,13.19,12.67,12.98,0,12.98,2013,2,"Feb",3,"Wed",6
2013-02-14,13.3,13.32,12.64,12.66,0,12.66,2013,2,"Feb",4,"Thu",6
2013-02-15,12.47,12.89,12.24,12.46,0,12.46,2013,2,"Feb",5,"Fri",6
2013-02-19,12.81,12.85,12.08,12.31,0,12.31,2013,2,"Feb",2,"Tue",7
2013-02-20,12.32,14.68,12.32,14.68,0,14.68,2013,2,"Feb",3,"Wed",7
2013-02-21,14.68,16.209999,14.67,15.22,0,15.22,2013,2,"Feb",4,"Thu",7
2013-02-22,14.6,15.02,14.16,14.17,0,14.17,2013,2,"Feb",5,"Fri",7
2013-02-25,13.69,19.280001,13.57,18.99,0,18.99,2013,2,"Feb",1,"Mon",8
2013-02-26,17.5,18.23,16.75,16.870001,0,16.870001,2013,2,"Feb",2,"Tue",8
2013-02-27,16.57,16.6,14.42,14.73,0,14.73,2013,2,"Feb",3,"Wed",8
2013-02-28,15,15.6,14.16,15.51,0,15.51,2013,2,"Feb",4,"Thu",8
2013-03-01,16.1,16.82,15.14,15.36,0,15.36,2013,3,"Mar",5,"Fri",8
2013-03-04,16.16,16.16,14.01,14.01,0,14.01,2013,3,"Mar",1,"Mon",9
2013-03-05,13.44,13.66,13.24,13.48,0,13.48,2013,3,"Mar",2,"Tue",9
2013-03-06,13.18,13.77,13.17,13.53,0,13.53,2013,3,"Mar",3,"Wed",9
2013-03-07,13.45,13.56,13.03,13.06,0,13.06,2013,3,"Mar",4,"Thu",9
2013-03-08,12.67,13.3,12.49,12.59,0,12.59,2013,3,"Mar",5,"Fri",9
2013-03-11,12.31,12.34,11.5,11.56,0,11.56,2013,3,"Mar",1,"Mon",10
2013-03-12,11.79,12.93,11.74,12.27,0,12.27,2013,3,"Mar",2,"Tue",10
2013-03-13,12.18,12.55,11.79,11.83,0,11.83,2013,3,"Mar",3,"Wed",10
2013-03-14,11.7,11.75,11.05,11.3,0,11.3,2013,3,"Mar",4,"Thu",10
2013-03-15,11.52,11.99,11.21,11.3,0,11.3,2013,3,"Mar",5,"Fri",10
2013-03-18,13.47,13.64,12.57,13.36,0,13.36,2013,3,"Mar",1,"Mon",11
2013-03-19,13.03,15.4,12.92,14.39,0,14.39,2013,3,"Mar",2,"Tue",11
2013-03-20,13.18,13.18,12.3,12.67,0,12.67,2013,3,"Mar",3,"Wed",11
2013-03-21,13.07,14.21,12.62,13.99,0,13.99,2013,3,"Mar",4,"Thu",11
2013-03-22,13.34,13.85,13.19,13.57,0,13.57,2013,3,"Mar",5,"Fri",11
2013-03-25,12.85,14.61,12.39,13.74,0,13.74,2013,3,"Mar",1,"Mon",12
2013-03-26,12.95,13.21,12.69,12.77,0,12.77,2013,3,"Mar",2,"Tue",12
2013-03-27,13.72,13.97,12.97,13.15,0,13.15,2013,3,"Mar",3,"Wed",12
2013-03-28,12.91,13.07,12.54,12.7,0,12.7,2013,3,"Mar",4,"Thu",12
2013-04-01,13.46,14.05,13.26,13.58,0,13.58,2013,4,"Apr",1,"Mon",13
2013-04-02,13.11,13.18,12.76,12.76,0,12.76,2013,4,"Apr",2,"Tue",13
2013-04-03,12.65,14.66,12.62,14.21,0,14.21,2013,4,"Apr",3,"Wed",13
2013-04-04,14.1,14.79,13.89,13.89,0,13.89,2013,4,"Apr",4,"Thu",13
2013-04-05,15.64,15.65,13.86,13.92,0,13.92,2013,4,"Apr",5,"Fri",13
2013-04-08,14.04,14.5,13.19,13.19,0,13.19,2013,4,"Apr",1,"Mon",14
2013-04-09,13.11,13.68,12.75,12.84,0,12.84,2013,4,"Apr",2,"Tue",14
2013-04-10,12.66,12.88,12.32,12.36,0,12.36,2013,4,"Apr",3,"Wed",14
2013-04-11,12.55,12.62,12.15,12.24,0,12.24,2013,4,"Apr",4,"Thu",14
2013-04-12,12.61,13.12,11.99,12.06,0,12.06,2013,4,"Apr",5,"Fri",14
2013-04-15,13.12,17.27,12.66,17.27,0,17.27,2013,4,"Apr",1,"Mon",15
2013-04-16,14.72,14.87,13.91,13.96,0,13.96,2013,4,"Apr",2,"Tue",15
2013-04-17,15.35,17.9,14.98,16.51,0,16.51,2013,4,"Apr",3,"Wed",15
2013-04-18,16.34,18.200001,16.32,17.559999,0,17.559999,2013,4,"Apr",4,"Thu",15
2013-04-19,16.67,16.98,14.87,14.97,0,14.97,2013,4,"Apr",5,"Fri",15
2013-04-22,15.08,16,14.04,14.39,0,14.39,2013,4,"Apr",1,"Mon",16
2013-04-23,13.81,14.87,13.46,13.48,0,13.48,2013,4,"Apr",2,"Tue",16
2013-04-24,13.57,13.75,13.36,13.61,0,13.61,2013,4,"Apr",3,"Wed",16
2013-04-25,13.61,13.87,13.13,13.62,0,13.62,2013,4,"Apr",4,"Thu",16
2013-04-26,13.94,14.18,13.49,13.61,0,13.61,2013,4,"Apr",5,"Fri",16
2013-04-29,13.72,13.94,13.36,13.71,0,13.71,2013,4,"Apr",1,"Mon",17
2013-04-30,13.71,14.28,13.51,13.52,0,13.52,2013,4,"Apr",2,"Tue",17
2013-05-01,13.88,14.67,13.87,14.49,0,14.49,2013,5,"May",3,"Wed",17
2013-05-02,14.48,14.48,13.58,13.59,0,13.59,2013,5,"May",4,"Thu",17
2013-05-03,12.92,13.15,12.77,12.85,0,12.85,2013,5,"May",5,"Fri",17
2013-05-06,13.06,13.19,12.66,12.66,0,12.66,2013,5,"May",1,"Mon",18
2013-05-07,12.63,12.96,12.49,12.83,0,12.83,2013,5,"May",2,"Tue",18
2013-05-08,12.87,13.04,12.62,12.66,0,12.66,2013,5,"May",3,"Wed",18
2013-05-09,12.91,13.53,12.78,13.13,0,13.13,2013,5,"May",4,"Thu",18
2013-05-10,13.08,13.45,12.54,12.59,0,12.59,2013,5,"May",5,"Fri",18
2013-05-13,12.57,12.87,12.49,12.55,0,12.55,2013,5,"May",1,"Mon",19
2013-05-14,12.61,13.21,12.54,12.77,0,12.77,2013,5,"May",2,"Tue",19
2013-05-15,12.98,13.43,12.78,12.81,0,12.81,2013,5,"May",3,"Wed",19
2013-05-16,13.07,13.46,12.79,13.07,0,13.07,2013,5,"May",4,"Thu",19
2013-05-17,12.73,12.94,12.26,12.45,0,12.45,2013,5,"May",5,"Fri",19
2013-05-20,13.28,13.28,12.84,13.02,0,13.02,2013,5,"May",1,"Mon",20
2013-05-21,13.08,13.44,12.89,13.37,0,13.37,2013,5,"May",2,"Tue",20
2013-05-22,13.45,14.45,13.05,13.82,0,13.82,2013,5,"May",3,"Wed",20
2013-05-23,14.94,15.11,13.87,14.07,0,14.07,2013,5,"May",4,"Thu",20
2013-05-24,14.59,14.79,13.99,13.99,0,13.99,2013,5,"May",5,"Fri",20
2013-05-28,13.67,14.56,13.56,14.48,0,14.48,2013,5,"May",2,"Tue",21
2013-05-29,15.3,15.65,14.59,14.83,0,14.83,2013,5,"May",3,"Wed",21
2013-05-30,14.9,14.98,14.27,14.53,0,14.53,2013,5,"May",4,"Thu",21
2013-05-31,15.02,16.35,14.36,16.299999,0,16.299999,2013,5,"May",5,"Fri",21
2013-06-03,16.4,17.58,16.15,16.280001,0,16.280001,2013,6,"Jun",1,"Mon",22
2013-06-04,16.16,17.25,15.82,16.27,0,16.27,2013,6,"Jun",2,"Tue",22
2013-06-05,16.860001,17.84,16.57,17.5,0,17.5,2013,6,"Jun",3,"Wed",22
2013-06-06,17.700001,18.51,16.6,16.629999,0,16.629999,2013,6,"Jun",4,"Thu",22
2013-06-07,15.9,16.209999,14.96,15.14,0,15.14,2013,6,"Jun",5,"Fri",22
2013-06-10,15.16,15.6,15.1,15.44,0,15.44,2013,6,"Jun",1,"Mon",23
2013-06-11,16.91,17.139999,16,17.07,0,17.07,2013,6,"Jun",2,"Tue",23
2013-06-12,16.51,18.6,16.43,18.59,0,18.59,2013,6,"Jun",3,"Wed",23
2013-06-13,18.379999,18.58,16.370001,16.41,0,16.41,2013,6,"Jun",4,"Thu",23
2013-06-14,16.629999,17.26,16.030001,17.15,0,17.15,2013,6,"Jun",5,"Fri",23
2013-06-17,16.530001,17.620001,16.33,16.799999,0,16.799999,2013,6,"Jun",1,"Mon",24
2013-06-18,16.809999,16.950001,16.459999,16.610001,0,16.610001,2013,6,"Jun",2,"Tue",24
2013-06-19,16.889999,17.18,15.36,16.639999,0,16.639999,2013,6,"Jun",3,"Wed",24
2013-06-20,18.4,21.32,18.01,20.49,0,20.49,2013,6,"Jun",4,"Thu",24
2013-06-21,18.969999,20.93,18.25,18.9,0,18.9,2013,6,"Jun",5,"Fri",24
2013-06-24,20.870001,21.91,18.58,20.110001,0,20.110001,2013,6,"Jun",1,"Mon",25
2013-06-25,18.65,19.219999,17.82,18.469999,0,18.469999,2013,6,"Jun",2,"Tue",25
2013-06-26,17.23,18.059999,17.08,17.209999,0,17.209999,2013,6,"Jun",3,"Wed",25
2013-06-27,16.6,16.969999,16.34,16.860001,0,16.860001,2013,6,"Jun",4,"Thu",25
2013-06-28,17.25,17.690001,16.190001,16.860001,0,16.860001,2013,6,"Jun",5,"Fri",25
2013-07-01,16.9,16.9,16,16.370001,0,16.370001,2013,7,"Jul",1,"Mon",26
2013-07-02,16.49,16.93,15.88,16.440001,0,16.440001,2013,7,"Jul",2,"Tue",26
2013-07-03,17.219999,17.32,16.200001,16.200001,0,16.200001,2013,7,"Jul",3,"Wed",26
2013-07-05,15.59,16.280001,14.89,14.89,0,14.89,2013,7,"Jul",5,"Fri",26
2013-07-08,14.66,15.27,14.66,14.78,0,14.78,2013,7,"Jul",1,"Mon",27
2013-07-09,14.33,14.65,14.26,14.35,0,14.35,2013,7,"Jul",2,"Tue",27
2013-07-10,14.46,14.62,14.06,14.21,0,14.21,2013,7,"Jul",3,"Wed",27
2013-07-11,13.57,14.2,13.57,14.01,0,14.01,2013,7,"Jul",4,"Thu",27
2013-07-12,13.9,14.04,13.74,13.84,0,13.84,2013,7,"Jul",5,"Fri",27
2013-07-15,13.98,14.11,13.5,13.79,0,13.79,2013,7,"Jul",1,"Mon",28
2013-07-16,13.78,14.56,13.78,14.42,0,14.42,2013,7,"Jul",2,"Tue",28
2013-07-17,14.2,14.44,13.76,13.78,0,13.78,2013,7,"Jul",3,"Wed",28
2013-07-18,13.63,13.8,13.2,13.77,0,13.77,2013,7,"Jul",4,"Thu",28
2013-07-19,13.89,13.97,12.54,12.54,0,12.54,2013,7,"Jul",5,"Fri",28
2013-07-22,13.23,13.37,12.29,12.29,0,12.29,2013,7,"Jul",1,"Mon",29
2013-07-23,12.15,13.06,12.07,12.66,0,12.66,2013,7,"Jul",2,"Tue",29
2013-07-24,12.69,13.49,12.69,13.18,0,13.18,2013,7,"Jul",3,"Wed",29
2013-07-25,13.47,13.54,12.91,12.97,0,12.97,2013,7,"Jul",4,"Thu",29
2013-07-26,13.41,13.73,12.71,12.72,0,12.72,2013,7,"Jul",5,"Fri",29
2013-07-29,13.54,13.86,13.38,13.39,0,13.39,2013,7,"Jul",1,"Mon",30
2013-07-30,13.45,14.14,13.35,13.39,0,13.39,2013,7,"Jul",2,"Tue",30
2013-07-31,13.55,13.83,12.94,13.45,0,13.45,2013,7,"Jul",3,"Wed",30
2013-08-01,12.89,13.25,12.82,12.99,0,12.99,2013,8,"Aug",4,"Thu",30
2013-08-02,12.66,12.74,11.98,11.98,0,11.98,2013,8,"Aug",5,"Fri",30
2013-08-05,12.29,12.42,11.83,11.84,0,11.84,2013,8,"Aug",1,"Mon",31
2013-08-06,12.19,12.93,12.06,12.72,0,12.72,2013,8,"Aug",2,"Tue",31
2013-08-07,13.17,13.91,12.96,12.98,0,12.98,2013,8,"Aug",3,"Wed",31
2013-08-08,12.5,13.13,12.37,12.73,0,12.73,2013,8,"Aug",4,"Thu",31
2013-08-09,12.88,13.66,12.71,13.41,0,13.41,2013,8,"Aug",5,"Fri",31
2013-08-12,13.52,13.57,12.8,12.81,0,12.81,2013,8,"Aug",1,"Mon",32
2013-08-13,12.86,13.37,12.29,12.31,0,12.31,2013,8,"Aug",2,"Tue",32
2013-08-14,12.48,13.09,12.35,13.04,0,13.04,2013,8,"Aug",3,"Wed",32
2013-08-15,14.14,14.85,13.91,14.73,0,14.73,2013,8,"Aug",4,"Thu",32
2013-08-16,14.56,14.88,13.62,14.37,0,14.37,2013,8,"Aug",5,"Fri",32
2013-08-19,14.94,15.2,14.35,15.1,0,15.1,2013,8,"Aug",1,"Mon",33
2013-08-20,15.22,15.25,14.29,14.91,0,14.91,2013,8,"Aug",2,"Tue",33
2013-08-21,16,16.559999,14.67,15.94,0,15.94,2013,8,"Aug",3,"Wed",33
2013-08-22,15.26,15.26,14.66,14.76,0,14.76,2013,8,"Aug",4,"Thu",33
2013-08-23,14.29,14.82,14.02,14.06,0,14.06,2013,8,"Aug",5,"Fri",33
2013-08-26,14.37,15.01,13.9,14.99,0,14.99,2013,8,"Aug",1,"Mon",34
2013-08-27,16.559999,17.129999,15.82,16.82,0,16.82,2013,8,"Aug",2,"Tue",34
2013-08-28,16.959999,17.110001,16.1,16.49,0,16.49,2013,8,"Aug",3,"Wed",34
2013-08-29,16.790001,16.98,15.99,16.809999,0,16.809999,2013,8,"Aug",4,"Thu",34
2013-08-30,16.75,17.809999,16.700001,17.01,0,17.01,2013,8,"Aug",5,"Fri",34
2013-09-03,16.469999,17.370001,16.110001,16.610001,0,16.610001,2013,9,"Sep",2,"Tue",35
2013-09-04,16.879999,17.01,15.77,15.88,0,15.88,2013,9,"Sep",3,"Wed",35
2013-09-05,16.120001,16.120001,15.63,15.77,0,15.77,2013,9,"Sep",4,"Thu",35
2013-09-06,15.35,16.809999,15.17,15.85,0,15.85,2013,9,"Sep",5,"Fri",35
2013-09-09,15.86,16.02,15.22,15.63,0,15.63,2013,9,"Sep",1,"Mon",36
2013-09-10,14.89,15.09,14.5,14.53,0,14.53,2013,9,"Sep",2,"Tue",36
2013-09-11,14.74,14.74,13.82,13.82,0,13.82,2013,9,"Sep",3,"Wed",36
2013-09-12,13.93,14.39,13.73,14.29,0,14.29,2013,9,"Sep",4,"Thu",36
2013-09-13,14.27,14.55,14.11,14.16,0,14.16,2013,9,"Sep",5,"Fri",36
2013-09-16,14.1,14.49,13.87,14.42,0,14.42,2013,9,"Sep",1,"Mon",37
2013-09-17,14.44,14.61,14.28,14.53,0,14.53,2013,9,"Sep",2,"Tue",37
2013-09-18,14.68,14.68,13.23,13.59,0,13.59,2013,9,"Sep",3,"Wed",37
2013-09-19,13.02,13.39,13.02,13.16,0,13.16,2013,9,"Sep",4,"Thu",37
2013-09-20,13.3,13.47,12.52,13.12,0,13.12,2013,9,"Sep",5,"Fri",37
2013-09-23,14.04,14.71,14.02,14.31,0,14.31,2013,9,"Sep",1,"Mon",38
2013-09-24,14.17,14.37,13.75,14.08,0,14.08,2013,9,"Sep",2,"Tue",38
2013-09-25,14.24,14.62,13.89,14.01,0,14.01,2013,9,"Sep",3,"Wed",38
2013-09-26,13.8,14.4,13.58,14.06,0,14.06,2013,9,"Sep",4,"Thu",38
2013-09-27,14.62,15.79,14.62,15.46,0,15.46,2013,9,"Sep",5,"Fri",38
2013-09-30,17.49,17.49,16.16,16.6,0,16.6,2013,9,"Sep",1,"Mon",39
2013-10-01,16.309999,16.459999,15.47,15.54,0,15.54,2013,10,"Oct",2,"Tue",39
2013-10-02,16.4,16.809999,16.129999,16.6,0,16.6,2013,10,"Oct",3,"Wed",39
2013-10-03,16.629999,18.709999,16.629999,17.67,0,17.67,2013,10,"Oct",4,"Thu",39
2013-10-04,17.719999,17.870001,16.66,16.74,0,16.74,2013,10,"Oct",5,"Fri",39
2013-10-07,18.76,19.41,18.08,19.41,0,19.41,2013,10,"Oct",1,"Mon",40
2013-10-08,19.01,21.01,18.98,20.34,0,20.34,2013,10,"Oct",2,"Tue",40
2013-10-09,20.190001,21.34,19.040001,19.6,0,19.6,2013,10,"Oct",3,"Wed",40
2013-10-10,17.66,17.92,16.290001,16.48,0,16.48,2013,10,"Oct",4,"Thu",40
2013-10-11,16.309999,16.379999,15.46,15.72,0,15.72,2013,10,"Oct",5,"Fri",40
2013-10-14,17.08,17.74,15.8,16.07,0,16.07,2013,10,"Oct",1,"Mon",41
2013-10-15,16.41,18.67,16.16,18.66,0,18.66,2013,10,"Oct",2,"Tue",41
2013-10-16,17.139999,17.15,14.67,14.71,0,14.71,2013,10,"Oct",3,"Wed",41
2013-10-17,14.52,14.59,12.89,13.48,0,13.48,2013,10,"Oct",4,"Thu",41
2013-10-18,12.86,13.53,12.34,13.04,0,13.04,2013,10,"Oct",5,"Fri",41
2013-10-21,13.34,13.63,13.07,13.16,0,13.16,2013,10,"Oct",1,"Mon",42
2013-10-22,12.99,13.92,12.93,13.33,0,13.33,2013,10,"Oct",2,"Tue",42
2013-10-23,13.71,14.21,13.42,13.42,0,13.42,2013,10,"Oct",3,"Wed",42
2013-10-24,13.5,13.62,13.15,13.2,0,13.2,2013,10,"Oct",4,"Thu",42
2013-10-25,13.16,13.44,13.08,13.09,0,13.09,2013,10,"Oct",5,"Fri",42
2013-10-28,13.62,13.72,13.22,13.31,0,13.31,2013,10,"Oct",1,"Mon",43
2013-10-29,13.25,13.63,13.06,13.41,0,13.41,2013,10,"Oct",2,"Tue",43
2013-10-30,13.72,14.33,13.64,13.65,0,13.65,2013,10,"Oct",3,"Wed",43
2013-10-31,13.83,14.02,13.28,13.75,0,13.75,2013,10,"Oct",4,"Thu",43
2013-11-01,13.46,13.92,13.22,13.28,0,13.28,2013,11,"Nov",5,"Fri",43
2013-11-04,13.35,13.67,12.91,12.93,0,12.93,2013,11,"Nov",1,"Mon",44
2013-11-05,13.22,13.64,12.86,13.27,0,13.27,2013,11,"Nov",2,"Tue",44
2013-11-06,13.01,13.33,12.67,12.68,0,12.68,2013,11,"Nov",3,"Wed",44
2013-11-07,12.99,14.14,12.93,13.91,0,13.91,2013,11,"Nov",4,"Thu",44
2013-11-08,13.76,13.8,12.84,12.9,0,12.9,2013,11,"Nov",5,"Fri",44
2013-11-11,12.85,12.93,12.4,12.53,0,12.53,2013,11,"Nov",1,"Mon",45
2013-11-12,12.8,13.06,12.63,12.82,0,12.82,2013,11,"Nov",2,"Tue",45
2013-11-13,13.35,13.35,12.46,12.52,0,12.52,2013,11,"Nov",3,"Wed",45
2013-11-14,12.8,12.94,12.28,12.37,0,12.37,2013,11,"Nov",4,"Thu",45
2013-11-15,12.12,12.45,11.99,12.19,0,12.19,2013,11,"Nov",5,"Fri",45
2013-11-18,12.41,13.22,12.41,13.1,0,13.1,2013,11,"Nov",1,"Mon",46
2013-11-19,13.03,13.68,12.88,13.42,0,13.42,2013,11,"Nov",2,"Tue",46
2013-11-20,13.56,13.94,12.97,13.4,0,13.4,2013,11,"Nov",3,"Wed",46
2013-11-21,13.09,13.09,12.44,12.66,0,12.66,2013,11,"Nov",4,"Thu",46
2013-11-22,12.69,12.91,12.24,12.26,0,12.26,2013,11,"Nov",5,"Fri",46
2013-11-25,12.55,12.92,12.49,12.79,0,12.79,2013,11,"Nov",1,"Mon",47
2013-11-26,12.84,12.99,12.49,12.81,0,12.81,2013,11,"Nov",2,"Tue",47
2013-11-27,12.81,12.98,12.44,12.98,0,12.98,2013,11,"Nov",3,"Wed",47
2013-11-29,13.06,13.78,12.93,13.7,0,13.7,2013,11,"Nov",5,"Fri",47
2013-12-02,13.91,14.31,13.78,14.23,0,14.23,2013,12,"Dec",1,"Mon",48
2013-12-03,14.74,15.04,14.43,14.55,0,14.55,2013,12,"Dec",2,"Tue",48
2013-12-04,15.03,15.71,14.22,14.7,0,14.7,2013,12,"Dec",3,"Wed",48
2013-12-05,14.82,15.38,14.7,15.08,0,15.08,2013,12,"Dec",4,"Thu",48
2013-12-06,13.97,14.09,13.62,13.79,0,13.79,2013,12,"Dec",5,"Fri",48
2013-12-09,13.97,14.07,13.49,13.49,0,13.49,2013,12,"Dec",1,"Mon",49
2013-12-10,14.14,14.22,13.69,13.91,0,13.91,2013,12,"Dec",2,"Tue",49
2013-12-11,13.98,15.43,13.98,15.35,0,15.35,2013,12,"Dec",3,"Wed",49
2013-12-12,15.44,16.09,15.21,15.54,0,15.54,2013,12,"Dec",4,"Thu",49
2013-12-13,15.17,15.8,15.06,15.76,0,15.76,2013,12,"Dec",5,"Fri",49
2013-12-16,15.64,16.08,15.3,16.030001,0,16.030001,2013,12,"Dec",1,"Mon",50
2013-12-17,16.040001,16.67,15.81,16.209999,0,16.209999,2013,12,"Dec",2,"Tue",50
2013-12-18,15.95,16.75,13.74,13.8,0,13.8,2013,12,"Dec",3,"Wed",50
2013-12-19,13.59,14.21,12.89,14.15,0,14.15,2013,12,"Dec",4,"Thu",50
2013-12-20,13.61,13.87,13.12,13.79,0,13.79,2013,12,"Dec",5,"Fri",50
2013-12-23,13.37,13.53,13.02,13.04,0,13.04,2013,12,"Dec",1,"Mon",51
2013-12-24,12.85,12.89,12.48,12.48,0,12.48,2013,12,"Dec",2,"Tue",51
2013-12-26,12.48,12.5,11.69,12.33,0,12.33,2013,12,"Dec",4,"Thu",51
2013-12-27,12.21,12.59,12.2,12.46,0,12.46,2013,12,"Dec",5,"Fri",51
2013-12-30,12.87,13.58,12.83,13.56,0,13.56,2013,12,"Dec",1,"Mon",52
2013-12-31,13.43,14.35,13.38,13.72,0,13.72,2013,12,"Dec",2,"Tue",52
2014-01-02,14.32,14.59,14,14.23,0,14.23,2014,1,"Jan",4,"Thu",0
2014-01-03,14.06,14.22,13.57,13.76,0,13.76,2014,1,"Jan",5,"Fri",0
2014-01-06,13.41,14,13.22,13.55,0,13.55,2014,1,"Jan",1,"Mon",1
2014-01-07,12.38,13.28,12.16,12.92,0,12.92,2014,1,"Jan",2,"Tue",1
2014-01-08,13.04,13.24,12.86,12.87,0,12.87,2014,1,"Jan",3,"Wed",1
2014-01-09,12.83,13.26,12.83,12.89,0,12.89,2014,1,"Jan",4,"Thu",1
2014-01-10,12.6,12.9,12.14,12.14,0,12.14,2014,1,"Jan",5,"Fri",1
2014-01-13,12.18,13.65,11.82,13.28,0,13.28,2014,1,"Jan",1,"Mon",2
2014-01-14,12.89,12.9,11.96,12.28,0,12.28,2014,1,"Jan",2,"Tue",2
2014-01-15,12.15,12.4,11.81,12.28,0,12.28,2014,1,"Jan",3,"Wed",2
2014-01-16,12.32,12.66,12.28,12.53,0,12.53,2014,1,"Jan",4,"Thu",2
2014-01-17,12.34,12.93,12.04,12.44,0,12.44,2014,1,"Jan",5,"Fri",2
2014-01-21,12.63,13.42,12.61,12.87,0,12.87,2014,1,"Jan",2,"Tue",3
2014-01-22,12.57,13.12,12.55,12.84,0,12.84,2014,1,"Jan",3,"Wed",3
2014-01-23,13.67,14.66,13.67,13.77,0,13.77,2014,1,"Jan",4,"Thu",3
2014-01-24,14.95,18,14.92,17.879999,0,17.879999,2014,1,"Jan",5,"Fri",3
2014-01-27,17.290001,18.99,16.85,17.42,0,17.42,2014,1,"Jan",1,"Mon",4
2014-01-28,17.27,17.280001,15.8,15.8,0,15.8,2014,1,"Jan",2,"Tue",4
2014-01-29,17.950001,18.040001,16.709999,17.35,0,17.35,2014,1,"Jan",3,"Wed",4
2014-01-30,16.370001,17.389999,15.96,17.290001,0,17.290001,2014,1,"Jan",4,"Thu",4
2014-01-31,18.709999,18.99,17.27,18.41,0,18.41,2014,1,"Jan",5,"Fri",4
2014-02-03,18.57,21.48,18.34,21.440001,0,21.440001,2014,2,"Feb",1,"Mon",5
2014-02-04,19.99,20.07,18.440001,19.110001,0,19.110001,2014,2,"Feb",2,"Tue",5
2014-02-05,19.59,20.719999,19.129999,19.950001,0,19.950001,2014,2,"Feb",3,"Wed",5
2014-02-06,19.09,19.09,17.09,17.23,0,17.23,2014,2,"Feb",4,"Thu",5
2014-02-07,16.15,16.309999,15.09,15.31,0,15.31,2014,2,"Feb",5,"Fri",5
2014-02-10,15.63,15.76,15.1,15.26,0,15.26,2014,2,"Feb",1,"Mon",6
2014-02-11,15.29,15.29,14.08,14.51,0,14.51,2014,2,"Feb",2,"Tue",6
2014-02-12,14.31,14.64,14.02,14.3,0,14.3,2014,2,"Feb",3,"Wed",6
2014-02-13,15.24,15.24,13.98,14.14,0,14.14,2014,2,"Feb",4,"Thu",6
2014-02-14,14.21,14.22,13.44,13.57,0,13.57,2014,2,"Feb",5,"Fri",6
2014-02-18,13.95,14.51,13.77,13.87,0,13.87,2014,2,"Feb",2,"Tue",7
2014-02-19,14.85,15.73,14.12,15.5,0,15.5,2014,2,"Feb",3,"Wed",7
2014-02-20,15.28,15.8,14.59,14.79,0,14.79,2014,2,"Feb",4,"Thu",7
2014-02-21,14.74,14.79,14.19,14.68,0,14.68,2014,2,"Feb",5,"Fri",7
2014-02-24,14.83,14.83,13.97,14.23,0,14.23,2014,2,"Feb",1,"Mon",8
2014-02-25,14.17,14.83,13.66,13.67,0,13.67,2014,2,"Feb",2,"Tue",8
2014-02-26,13.83,14.54,13.73,14.35,0,14.35,2014,2,"Feb",3,"Wed",8
2014-02-27,14.56,14.69,13.92,14.04,0,14.04,2014,2,"Feb",4,"Thu",8
2014-02-28,14.22,14.79,13.49,14,0,14,2014,2,"Feb",5,"Fri",8
2014-03-03,16.469999,16.780001,15.38,16,0,16,2014,3,"Mar",1,"Mon",9
2014-03-04,14.53,14.54,14,14.1,0,14.1,2014,3,"Mar",2,"Tue",9
2014-03-05,14.13,14.32,13.81,13.89,0,13.89,2014,3,"Mar",3,"Wed",9
2014-03-06,13.82,14.42,13.73,14.21,0,14.21,2014,3,"Mar",4,"Thu",9
2014-03-07,13.51,14.43,13.51,14.11,0,14.11,2014,3,"Mar",5,"Fri",9
2014-03-10,14.76,15.28,14.2,14.2,0,14.2,2014,3,"Mar",1,"Mon",10
2014-03-11,14.22,14.93,13.84,14.8,0,14.8,2014,3,"Mar",2,"Tue",10
2014-03-12,15.37,15.64,14.43,14.47,0,14.47,2014,3,"Mar",3,"Wed",10
2014-03-13,14.28,16.66,14.24,16.219999,0,16.219999,2014,3,"Mar",4,"Thu",10
2014-03-14,16.74,18.219999,16.09,17.82,0,17.82,2014,3,"Mar",5,"Fri",10
2014-03-17,16.389999,16.4,15.37,15.64,0,15.64,2014,3,"Mar",1,"Mon",11
2014-03-18,15.42,15.47,14.16,14.52,0,14.52,2014,3,"Mar",2,"Tue",11
2014-03-19,14.56,15.95,13.89,15.12,0,15.12,2014,3,"Mar",3,"Wed",11
2014-03-20,15.58,15.62,14.5,14.52,0,14.52,2014,3,"Mar",4,"Thu",11
2014-03-21,13.96,15.17,13.77,15,0,15,2014,3,"Mar",5,"Fri",11
2014-03-24,14.7,16.07,14.56,15.09,0,15.09,2014,3,"Mar",1,"Mon",12
2014-03-25,14.16,15.05,13.96,14.02,0,14.02,2014,3,"Mar",2,"Tue",12
2014-03-26,13.64,15.28,13.46,14.93,0,14.93,2014,3,"Mar",3,"Wed",12
2014-03-27,15,15.63,14.49,14.62,0,14.62,2014,3,"Mar",4,"Thu",12
2014-03-28,14.15,14.86,13.73,14.41,0,14.41,2014,3,"Mar",5,"Fri",12
2014-03-31,13.88,14.16,13.57,13.88,0,13.88,2014,3,"Mar",1,"Mon",13
2014-04-01,13.43,13.56,13.06,13.1,0,13.1,2014,4,"Apr",2,"Tue",13
2014-04-02,13.17,13.35,12.92,13.09,0,13.09,2014,4,"Apr",3,"Wed",13
2014-04-03,13.02,13.7,13.02,13.37,0,13.37,2014,4,"Apr",4,"Thu",13
2014-04-04,12.88,14.55,12.6,13.96,0,13.96,2014,4,"Apr",5,"Fri",13
2014-04-07,14.96,16.01,14.57,15.57,0,15.57,2014,4,"Apr",1,"Mon",14
2014-04-08,15.59,16.200001,14.81,14.89,0,14.89,2014,4,"Apr",2,"Tue",14
2014-04-09,14.58,14.94,13.7,13.82,0,13.82,2014,4,"Apr",3,"Wed",14
2014-04-10,13.98,16.379999,13.81,15.89,0,15.89,2014,4,"Apr",4,"Thu",14
2014-04-11,16.66,17.85,15.89,17.030001,0,17.030001,2014,4,"Apr",5,"Fri",14
2014-04-14,16.139999,17.4,16.129999,16.18,0,16.18,2014,4,"Apr",1,"Mon",15
2014-04-15,16.139999,17.5,15.47,15.61,0,15.61,2014,4,"Apr",2,"Tue",15
2014-04-16,14.89,15.27,14.05,14.18,0,14.18,2014,4,"Apr",3,"Wed",15
2014-04-17,14.09,14.17,13.07,13.36,0,13.36,2014,4,"Apr",4,"Thu",15
2014-04-21,14.1,14.11,13.17,13.25,0,13.25,2014,4,"Apr",1,"Mon",16
2014-04-22,13.13,13.26,12.9,13.19,0,13.19,2014,4,"Apr",2,"Tue",16
2014-04-23,13.35,13.75,13.27,13.27,0,13.27,2014,4,"Apr",3,"Wed",16
2014-04-24,13.36,14.08,13.09,13.32,0,13.32,2014,4,"Apr",4,"Thu",16
2014-04-25,13.93,14.67,13.91,14.06,0,14.06,2014,4,"Apr",5,"Fri",16
2014-04-28,14.27,15.28,13.82,13.97,0,13.97,2014,4,"Apr",1,"Mon",17
2014-04-29,13.88,14.24,13.61,13.71,0,13.71,2014,4,"Apr",2,"Tue",17
2014-04-30,14.05,14.18,13.34,13.41,0,13.41,2014,4,"Apr",3,"Wed",17
2014-05-01,13.64,13.75,13.1,13.25,0,13.25,2014,5,"May",4,"Thu",17
2014-05-02,13.15,13.5,12.83,12.91,0,12.91,2014,5,"May",5,"Fri",17
2014-05-05,13.95,14.2,13.08,13.29,0,13.29,2014,5,"May",1,"Mon",18
2014-05-06,13.65,13.9,13.28,13.8,0,13.8,2014,5,"May",2,"Tue",18
2014-05-07,13.64,14.49,13.39,13.4,0,13.4,2014,5,"May",3,"Wed",18
2014-05-08,13.69,13.88,12.92,13.43,0,13.43,2014,5,"May",4,"Thu",18
2014-05-09,13.55,14.03,12.87,12.92,0,12.92,2014,5,"May",5,"Fri",18
2014-05-12,12.46,12.58,11.88,12.23,0,12.23,2014,5,"May",1,"Mon",19
2014-05-13,12.36,12.74,12.05,12.13,0,12.13,2014,5,"May",2,"Tue",19
2014-05-14,12.42,12.51,12.03,12.17,0,12.17,2014,5,"May",3,"Wed",19
2014-05-15,12.73,13.77,12.72,13.17,0,13.17,2014,5,"May",4,"Thu",19
2014-05-16,13.31,13.66,12.26,12.44,0,12.44,2014,5,"May",5,"Fri",19
2014-05-19,13.17,13.21,12.28,12.42,0,12.42,2014,5,"May",1,"Mon",20
2014-05-20,12.69,13.3,12.32,12.96,0,12.96,2014,5,"May",2,"Tue",20
2014-05-21,12.38,12.46,11.8,11.91,0,11.91,2014,5,"May",3,"Wed",20
2014-05-22,11.93,12.09,11.68,12.03,0,12.03,2014,5,"May",4,"Thu",20
2014-05-23,11.96,11.97,11.36,11.36,0,11.36,2014,5,"May",5,"Fri",20
2014-05-27,11.69,11.84,11.5,11.51,0,11.51,2014,5,"May",2,"Tue",21
2014-05-28,11.6,11.86,11.5,11.68,0,11.68,2014,5,"May",3,"Wed",21
2014-05-29,11.58,11.82,11.41,11.57,0,11.57,2014,5,"May",4,"Thu",21
2014-05-30,11.66,11.7,11.32,11.4,0,11.4,2014,5,"May",5,"Fri",21
2014-06-02,11.69,12.17,11.29,11.58,0,11.58,2014,6,"Jun",1,"Mon",22
2014-06-03,12.03,12.13,11.72,11.87,0,11.87,2014,6,"Jun",2,"Tue",22
2014-06-04,12.15,12.33,11.91,12.08,0,12.08,2014,6,"Jun",3,"Wed",22
2014-06-05,12.09,12.34,11.44,11.68,0,11.68,2014,6,"Jun",4,"Thu",22
2014-06-06,11.32,11.39,10.73,10.73,0,10.73,2014,6,"Jun",5,"Fri",22
2014-06-09,11.23,11.51,10.99,11.15,0,11.15,2014,6,"Jun",1,"Mon",23
2014-06-10,11.3,11.66,10.93,10.99,0,10.99,2014,6,"Jun",2,"Tue",23
2014-06-11,11.42,11.87,11.19,11.6,0,11.6,2014,6,"Jun",3,"Wed",23
2014-06-12,11.81,12.81,11.71,12.56,0,12.56,2014,6,"Jun",4,"Thu",23
2014-06-13,12.45,12.69,11.89,12.18,0,12.18,2014,6,"Jun",5,"Fri",23
2014-06-16,12.65,12.87,12.28,12.65,0,12.65,2014,6,"Jun",1,"Mon",24
2014-06-17,12.81,12.89,12.06,12.06,0,12.06,2014,6,"Jun",2,"Tue",24
2014-06-18,11.8,11.91,10.57,10.61,0,10.61,2014,6,"Jun",3,"Wed",24
2014-06-19,10.53,10.82,10.42,10.62,0,10.62,2014,6,"Jun",4,"Thu",24
2014-06-20,10.4,11.02,10.34,10.85,0,10.85,2014,6,"Jun",5,"Fri",24
2014-06-23,11.26,11.35,10.92,10.98,0,10.98,2014,6,"Jun",1,"Mon",25
2014-06-24,11.02,12.27,10.87,12.13,0,12.13,2014,6,"Jun",2,"Tue",25
2014-06-25,12.31,12.33,11.37,11.59,0,11.59,2014,6,"Jun",3,"Wed",25
2014-06-26,11.51,12.51,11.5,11.63,0,11.63,2014,6,"Jun",4,"Thu",25
2014-06-27,11.72,12.04,11.19,11.26,0,11.26,2014,6,"Jun",5,"Fri",25
2014-06-30,11.75,11.81,11.3,11.57,0,11.57,2014,6,"Jun",1,"Mon",26
2014-07-01,11.28,11.42,10.92,11.15,0,11.15,2014,7,"Jul",2,"Tue",26
2014-07-02,11.18,11.18,10.56,10.82,0,10.82,2014,7,"Jul",3,"Wed",26
2014-07-03,10.47,10.76,10.28,10.32,0,10.32,2014,7,"Jul",4,"Thu",26
2014-07-07,11.15,11.54,11.01,11.33,0,11.33,2014,7,"Jul",1,"Mon",27
2014-07-08,11.72,12.51,11.72,11.98,0,11.98,2014,7,"Jul",2,"Tue",27
2014-07-09,11.74,12.05,11.5,11.65,0,11.65,2014,7,"Jul",3,"Wed",27
2014-07-10,13.22,13.23,12.05,12.59,0,12.59,2014,7,"Jul",4,"Thu",27
2014-07-11,12.5,12.68,12.07,12.08,0,12.08,2014,7,"Jul",5,"Fri",27
2014-07-14,11.6,11.83,11.4,11.82,0,11.82,2014,7,"Jul",1,"Mon",28
2014-07-15,11.53,12.47,11.46,11.96,0,11.96,2014,7,"Jul",2,"Tue",28
2014-07-16,10.81,11.45,10.59,11,0,11,2014,7,"Jul",3,"Wed",28
2014-07-17,11.35,15.38,10.85,14.54,0,14.54,2014,7,"Jul",4,"Thu",28
2014-07-18,13.34,13.55,12.04,12.06,0,12.06,2014,7,"Jul",5,"Fri",28
2014-07-21,12.85,13.62,12.46,12.81,0,12.81,2014,7,"Jul",1,"Mon",29
2014-07-22,11.97,12.24,11.69,12.24,0,12.24,2014,7,"Jul",2,"Tue",29
2014-07-23,11.54,12.16,11.41,11.52,0,11.52,2014,7,"Jul",3,"Wed",29
2014-07-24,11.43,12.06,11.43,11.84,0,11.84,2014,7,"Jul",4,"Thu",29
2014-07-25,12.03,12.75,12.03,12.69,0,12.69,2014,7,"Jul",5,"Fri",29
2014-07-28,12.93,13.64,12.54,12.56,0,12.56,2014,7,"Jul",1,"Mon",30
2014-07-29,12.35,13.35,12.12,13.28,0,13.28,2014,7,"Jul",2,"Tue",30
2014-07-30,12.63,14.07,12.53,13.33,0,13.33,2014,7,"Jul",3,"Wed",30
2014-07-31,14.35,17.110001,14.26,16.950001,0,16.950001,2014,7,"Jul",4,"Thu",30
2014-08-01,16.67,17.57,15.52,17.030001,0,17.030001,2014,8,"Aug",5,"Fri",30
2014-08-04,16.639999,16.799999,14.69,15.12,0,15.12,2014,8,"Aug",1,"Mon",31
2014-08-05,15.54,17.139999,15.1,16.870001,0,16.870001,2014,8,"Aug",2,"Tue",31
2014-08-06,17.219999,17.299999,15.7,16.370001,0,16.370001,2014,8,"Aug",3,"Wed",31
2014-08-07,15.5,17.25,15.44,16.66,0,16.66,2014,8,"Aug",4,"Thu",31
2014-08-08,16.43,17.09,15.53,15.77,0,15.77,2014,8,"Aug",5,"Fri",31
2014-08-11,15.16,15.16,13.72,14.23,0,14.23,2014,8,"Aug",1,"Mon",32
2014-08-12,14.42,14.74,13.76,14.13,0,14.13,2014,8,"Aug",2,"Tue",32
2014-08-13,13.57,13.93,12.84,12.9,0,12.9,2014,8,"Aug",3,"Wed",32
2014-08-14,13.05,13.13,12.42,12.42,0,12.42,2014,8,"Aug",4,"Thu",32
2014-08-15,11.91,14.94,11.89,13.15,0,13.15,2014,8,"Aug",5,"Fri",32
2014-08-18,12.85,12.85,12.26,12.32,0,12.32,2014,8,"Aug",1,"Mon",33
2014-08-19,12.14,12.46,11.91,12.21,0,12.21,2014,8,"Aug",2,"Tue",33
2014-08-20,12.23,12.24,11.6,11.78,0,11.78,2014,8,"Aug",3,"Wed",33
2014-08-21,11.93,13.51,11.52,11.76,0,11.76,2014,8,"Aug",4,"Thu",33
2014-08-22,11.88,12.48,11.47,11.47,0,11.47,2014,8,"Aug",5,"Fri",33
2014-08-25,11.58,11.77,11.24,11.7,0,11.7,2014,8,"Aug",1,"Mon",34
2014-08-26,11.33,11.93,11.33,11.63,0,11.63,2014,8,"Aug",2,"Tue",34
2014-08-27,11.69,11.93,11.54,11.78,0,11.78,2014,8,"Aug",3,"Wed",34
2014-08-28,12.38,12.73,12.05,12.05,0,12.05,2014,8,"Aug",4,"Thu",34
2014-08-29,11.86,12.44,11.78,12.09,0,12.09,2014,8,"Aug",5,"Fri",34
2014-09-02,12.32,13.41,12.23,12.25,0,12.25,2014,9,"Sep",2,"Tue",35
2014-09-03,12.03,12.55,11.91,12.36,0,12.36,2014,9,"Sep",3,"Wed",35
2014-09-04,12.4,12.99,11.7,12.64,0,12.64,2014,9,"Sep",4,"Thu",35
2014-09-05,12.37,13.18,11.96,12.09,0,12.09,2014,9,"Sep",5,"Fri",35
2014-09-08,12.64,13.09,12.4,12.66,0,12.66,2014,9,"Sep",1,"Mon",36
2014-09-09,12.7,13.91,12.7,13.5,0,13.5,2014,9,"Sep",2,"Tue",36
2014-09-10,13.36,14.06,12.86,12.88,0,12.88,2014,9,"Sep",3,"Wed",36
2014-09-11,13.53,13.67,12.66,12.8,0,12.8,2014,9,"Sep",4,"Thu",36
2014-09-12,12.85,14.27,12.85,13.31,0,13.31,2014,9,"Sep",5,"Fri",36
2014-09-15,13.54,14.19,13.54,14.12,0,14.12,2014,9,"Sep",1,"Mon",37
2014-09-16,14.48,14.53,12.72,12.73,0,12.73,2014,9,"Sep",2,"Tue",37
2014-09-17,13.06,14.53,11.73,12.65,0,12.65,2014,9,"Sep",3,"Wed",37
2014-09-18,12.55,12.58,11.98,12.03,0,12.03,2014,9,"Sep",4,"Thu",37
2014-09-19,11.73,12.61,11.52,12.11,0,12.11,2014,9,"Sep",5,"Fri",37
2014-09-22,13.14,13.98,13.13,13.69,0,13.69,2014,9,"Sep",1,"Mon",38
2014-09-23,14.82,14.94,13.83,14.93,0,14.93,2014,9,"Sep",2,"Tue",38
2014-09-24,14.62,14.93,13.24,13.27,0,13.27,2014,9,"Sep",3,"Wed",38
2014-09-25,14.11,16.690001,14.03,15.64,0,15.64,2014,9,"Sep",4,"Thu",38
2014-09-26,15.77,15.98,14.31,14.85,0,14.85,2014,9,"Sep",5,"Fri",38
2014-09-29,16.959999,17.08,15.45,15.98,0,15.98,2014,9,"Sep",1,"Mon",39
2014-09-30,15.49,16.43,15.18,16.309999,0,16.309999,2014,9,"Sep",2,"Tue",39
2014-10-01,16.440001,17.559999,16.08,16.709999,0,16.709999,2014,10,"Oct",3,"Wed",39
2014-10-02,16.700001,17.98,15.9,16.16,0,16.16,2014,10,"Oct",4,"Thu",39
2014-10-03,15.16,15.43,14.44,14.55,0,14.55,2014,10,"Oct",5,"Fri",39
2014-10-06,14.46,15.77,14.05,15.46,0,15.46,2014,10,"Oct",1,"Mon",40
2014-10-07,16.18,17.459999,15.97,17.200001,0,17.200001,2014,10,"Oct",2,"Tue",40
2014-10-08,17.35,18.030001,14.97,15.11,0,15.11,2014,10,"Oct",3,"Wed",40
2014-10-09,15.64,19.379999,15.34,18.76,0,18.76,2014,10,"Oct",4,"Thu",40
2014-10-10,19.110001,22.059999,18.139999,21.24,0,21.24,2014,10,"Oct",5,"Fri",40
2014-10-13,21.16,24.639999,20.52,24.639999,0,24.639999,2014,10,"Oct",1,"Mon",41
2014-10-14,23.77,24.549999,21.48,22.790001,0,22.790001,2014,10,"Oct",2,"Tue",41
2014-10-15,26.360001,31.059999,24.639999,25.27,0,25.27,2014,10,"Oct",3,"Wed",41
2014-10-16,29.26,29.41,24.610001,25.200001,0,25.200001,2014,10,"Oct",4,"Thu",41
2014-10-17,21.68,23.08,20.23,21.99,0,21.99,2014,10,"Oct",5,"Fri",41
2014-10-20,22.110001,22.16,18.51,18.57,0,18.57,2014,10,"Oct",1,"Mon",42
2014-10-21,17.719999,17.75,16.030001,16.08,0,16.08,2014,10,"Oct",2,"Tue",42
2014-10-22,16.059999,18.43,15.56,17.870001,0,17.870001,2014,10,"Oct",3,"Wed",42
2014-10-23,16.07,17.059999,15.68,16.530001,0,16.530001,2014,10,"Oct",4,"Thu",42
2014-10-24,16.43,18.059999,16.09,16.110001,0,16.110001,2014,10,"Oct",5,"Fri",42
2014-10-27,17.24,17.870001,16,16.040001,0,16.040001,2014,10,"Oct",1,"Mon",43
2014-10-28,15.69,15.78,14.39,14.39,0,14.39,2014,10,"Oct",2,"Tue",43
2014-10-29,14.61,16.280001,14.19,15.15,0,15.15,2014,10,"Oct",3,"Wed",43
2014-10-30,15.31,15.75,14.07,14.52,0,14.52,2014,10,"Oct",4,"Thu",43
2014-10-31,13.84,14.83,13.72,14.03,0,14.03,2014,10,"Oct",5,"Fri",43
2014-11-03,14.41,14.99,14.23,14.73,0,14.73,2014,11,"Nov",1,"Mon",44
2014-11-04,15.05,15.93,14.83,14.89,0,14.89,2014,11,"Nov",2,"Tue",44
2014-11-05,14.15,14.99,14.15,14.17,0,14.17,2014,11,"Nov",3,"Wed",44
2014-11-06,14.46,15.08,13.67,13.67,0,13.67,2014,11,"Nov",4,"Thu",44
2014-11-07,13.71,14.16,13.01,13.12,0,13.12,2014,11,"Nov",5,"Fri",44
2014-11-10,13.16,13.25,12.38,12.67,0,12.67,2014,11,"Nov",1,"Mon",45
2014-11-11,12.71,13.18,12.6,12.92,0,12.92,2014,11,"Nov",2,"Tue",45
2014-11-12,13.76,13.76,12.99,13.02,0,13.02,2014,11,"Nov",3,"Wed",45
2014-11-13,13.33,14.31,12.87,13.79,0,13.79,2014,11,"Nov",4,"Thu",45
2014-11-14,13.79,14.15,13.31,13.31,0,13.31,2014,11,"Nov",5,"Fri",45
2014-11-17,14.7,14.73,13.84,13.99,0,13.99,2014,11,"Nov",1,"Mon",46
2014-11-18,13.86,13.99,13.13,13.86,0,13.86,2014,11,"Nov",2,"Tue",46
2014-11-19,14.01,14.78,13.83,13.96,0,13.96,2014,11,"Nov",3,"Wed",46
2014-11-20,14.66,15.74,13.58,13.58,0,13.58,2014,11,"Nov",4,"Thu",46
2014-11-21,13.16,13.8,12.9,12.9,0,12.9,2014,11,"Nov",5,"Fri",46
2014-11-24,12.92,13.02,12.43,12.62,0,12.62,2014,11,"Nov",1,"Mon",47
2014-11-25,12.55,13.02,12.23,12.25,0,12.25,2014,11,"Nov",2,"Tue",47
2014-11-26,12.27,12.4,11.91,12.07,0,12.07,2014,11,"Nov",3,"Wed",47
2014-11-28,12.64,13.49,12.36,13.33,0,13.33,2014,11,"Nov",5,"Fri",47
2014-12-01,14.16,14.75,13.94,14.16,0,14.16,2014,12,"Dec",1,"Mon",48
2014-12-02,14.1,14.17,12.85,12.85,0,12.85,2014,12,"Dec",2,"Tue",48
2014-12-03,12.75,12.88,12.21,12.5,0,12.5,2014,12,"Dec",3,"Wed",48
2014-12-04,12.7,13.23,12.09,12.38,0,12.38,2014,12,"Dec",4,"Thu",48
2014-12-05,12.08,12.28,11.53,11.89,0,11.89,2014,12,"Dec",5,"Fri",48
2014-12-08,13.05,14.67,12.55,14.21,0,14.21,2014,12,"Dec",1,"Mon",49
2014-12-09,16.23,16.68,15.12,15.35,0,15.35,2014,12,"Dec",2,"Tue",49
2014-12-10,15.56,18.92,15.4,18.530001,0,18.530001,2014,12,"Dec",3,"Wed",49
2014-12-11,17.68,20.129999,15.94,20.08,0,20.08,2014,12,"Dec",4,"Thu",49
2014-12-12,20.51,23.059999,18.34,21.08,0,21.08,2014,12,"Dec",5,"Fri",49
2014-12-15,19.59,24.83,17.77,20.42,0,20.42,2014,12,"Dec",1,"Mon",50
2014-12-16,23.549999,25.200001,19.6,23.57,0,23.57,2014,12,"Dec",2,"Tue",50
2014-12-17,23.9,24.610001,19.26,19.440001,0,19.440001,2014,12,"Dec",3,"Wed",50
2014-12-18,17.139999,18.51,16.07,16.809999,0,16.809999,2014,12,"Dec",4,"Thu",50
2014-12-19,16.57,17.200001,16.110001,16.49,0,16.49,2014,12,"Dec",5,"Fri",50
2014-12-22,16.32,16.879999,15.03,15.25,0,15.25,2014,12,"Dec",1,"Mon",51
2014-12-23,14.47,15.21,14.32,14.8,0,14.8,2014,12,"Dec",2,"Tue",51
2014-12-24,14.52,14.54,14.01,14.37,0,14.37,2014,12,"Dec",3,"Wed",51
2014-12-26,14.6,14.84,14.13,14.5,0,14.5,2014,12,"Dec",5,"Fri",51
2014-12-29,16.040001,16.139999,15.06,15.06,0,15.06,2014,12,"Dec",1,"Mon",52
2014-12-30,15.9,16.200001,15.48,15.92,0,15.92,2014,12,"Dec",2,"Tue",52
2014-12-31,15.91,19.91,15.86,19.200001,0,19.200001,2014,12,"Dec",3,"Wed",52
2015-01-02,17.76,20.139999,17.049999,17.790001,0,17.790001,2015,1,"Jan",5,"Fri",0
2015-01-05,19.190001,21.290001,19.190001,19.92,0,19.92,2015,1,"Jan",1,"Mon",1
2015-01-06,20.33,22.9,19.52,21.120001,0,21.120001,2015,1,"Jan",2,"Tue",1
2015-01-07,20.15,20.719999,19.040001,19.309999,0,19.309999,2015,1,"Jan",3,"Wed",1
2015-01-08,17.93,18.09,16.99,17.01,0,17.01,2015,1,"Jan",4,"Thu",1
2015-01-09,16.440001,18.42,16.440001,17.549999,0,17.549999,2015,1,"Jan",5,"Fri",1
2015-01-12,18.02,20.440001,18.02,19.6,0,19.6,2015,1,"Jan",1,"Mon",2
2015-01-13,18.209999,21.58,17.65,20.559999,0,20.559999,2015,1,"Jan",2,"Tue",2
2015-01-14,22.870001,23.34,21.32,21.48,0,21.48,2015,1,"Jan",3,"Wed",2
2015-01-15,21.23,23.309999,20.860001,22.389999,0,22.389999,2015,1,"Jan",4,"Thu",2
2015-01-16,22.799999,23.43,20.950001,20.950001,0,20.950001,2015,1,"Jan",5,"Fri",2
2015-01-20,20.07,21.370001,19.58,19.889999,0,19.889999,2015,1,"Jan",2,"Tue",3
2015-01-21,20.92,21.280001,18.639999,18.85,0,18.85,2015,1,"Jan",3,"Wed",3
2015-01-22,17.98,19.23,16.07,16.4,0,16.4,2015,1,"Jan",4,"Thu",3
2015-01-23,16.790001,17.09,15.81,16.66,0,16.66,2015,1,"Jan",5,"Fri",3
2015-01-26,16.959999,17.43,15.52,15.52,0,15.52,2015,1,"Jan",1,"Mon",4
2015-01-27,17.6,18.41,16.67,17.219999,0,17.219999,2015,1,"Jan",2,"Tue",4
2015-01-28,16.969999,20.440001,16.92,20.440001,0,20.440001,2015,1,"Jan",3,"Wed",4
2015-01-29,20.459999,21.559999,18.66,18.76,0,18.76,2015,1,"Jan",4,"Thu",4
2015-01-30,20.23,22.18,19.24,20.969999,0,20.969999,2015,1,"Jan",5,"Fri",4
2015-02-02,20.889999,22.809999,19.35,19.43,0,19.43,2015,2,"Feb",1,"Mon",5
2015-02-03,18.41,18.889999,17.200001,17.33,0,17.33,2015,2,"Feb",2,"Tue",5
2015-02-04,17.82,18.379999,16.82,18.33,0,18.33,2015,2,"Feb",3,"Wed",5
2015-02-05,17.290001,17.43,16.67,16.85,0,16.85,2015,2,"Feb",4,"Thu",5
2015-02-06,16.290001,18.74,16.059999,17.290001,0,17.290001,2015,2,"Feb",5,"Fri",5
2015-02-09,19.16,19.280001,18.209999,18.549999,0,18.549999,2015,2,"Feb",1,"Mon",6
2015-02-10,17.719999,18.360001,16.969999,17.23,0,17.23,2015,2,"Feb",2,"Tue",6
2015-02-11,17.43,17.809999,16.82,16.959999,0,16.959999,2015,2,"Feb",3,"Wed",6
2015-02-12,16.389999,16.469999,15.28,15.34,0,15.34,2015,2,"Feb",4,"Thu",6
2015-02-13,15.11,15.64,14.69,14.69,0,14.69,2015,2,"Feb",5,"Fri",6
2015-02-17,15.85,16.33,15.53,15.8,0,15.8,2015,2,"Feb",2,"Tue",7
2015-02-18,16.74,16.74,15.44,15.45,0,15.45,2015,2,"Feb",3,"Wed",7
2015-02-19,16.110001,16.219999,15.1,15.29,0,15.29,2015,2,"Feb",4,"Thu",7
2015-02-20,15.73,16.290001,14.27,14.3,0,14.3,2015,2,"Feb",5,"Fri",7
2015-02-23,15.05,15.48,14.49,14.56,0,14.56,2015,2,"Feb",1,"Mon",8
2015-02-24,14.5,14.63,13.53,13.69,0,13.69,2015,2,"Feb",2,"Tue",8
2015-02-25,13.64,14.06,12.86,13.84,0,13.84,2015,2,"Feb",3,"Wed",8
2015-02-26,13.55,14.57,13.55,13.91,0,13.91,2015,2,"Feb",4,"Thu",8
2015-02-27,14.07,14.17,13.29,13.34,0,13.34,2015,2,"Feb",5,"Fri",8
2015-03-02,13.9,13.9,12.87,13.04,0,13.04,2015,3,"Mar",1,"Mon",9
2015-03-03,13.35,14.69,13.25,13.86,0,13.86,2015,3,"Mar",2,"Tue",9
2015-03-04,14.28,14.71,14.13,14.23,0,14.23,2015,3,"Mar",3,"Wed",9
2015-03-05,14.01,14.58,13.88,14.04,0,14.04,2015,3,"Mar",4,"Thu",9
2015-03-06,14.61,15.83,14.18,15.2,0,15.2,2015,3,"Mar",5,"Fri",9
2015-03-09,15.72,15.76,14.71,15.06,0,15.06,2015,3,"Mar",1,"Mon",10
2015-03-10,16.469999,16.91,16.030001,16.690001,0,16.690001,2015,3,"Mar",2,"Tue",10
2015-03-11,16.440001,17.190001,16.290001,16.870001,0,16.870001,2015,3,"Mar",3,"Wed",10
2015-03-12,16.450001,16.450001,15.3,15.42,0,15.42,2015,3,"Mar",4,"Thu",10
2015-03-13,15.47,16.74,15.32,16,0,16,2015,3,"Mar",5,"Fri",10
2015-03-16,15.78,15.89,15.36,15.61,0,15.61,2015,3,"Mar",1,"Mon",11
2015-03-17,16.309999,16.370001,15.66,15.66,0,15.66,2015,3,"Mar",2,"Tue",11
2015-03-18,14.6,16.290001,13.38,13.97,0,13.97,2015,3,"Mar",3,"Wed",11
2015-03-19,14.68,14.97,13.84,14.07,0,14.07,2015,3,"Mar",4,"Thu",11
2015-03-20,13.52,13.53,12.54,13.02,0,13.02,2015,3,"Mar",5,"Fri",11
2015-03-23,13.52,13.53,12.89,13.41,0,13.41,2015,3,"Mar",1,"Mon",12
2015-03-24,13.36,13.68,12.59,13.62,0,13.62,2015,3,"Mar",2,"Tue",12
2015-03-25,13.26,15.55,13.2,15.44,0,15.44,2015,3,"Mar",3,"Wed",12
2015-03-26,16.639999,17.190001,15.23,15.8,0,15.8,2015,3,"Mar",4,"Thu",12
2015-03-27,15.73,15.83,14.19,15.07,0,15.07,2015,3,"Mar",5,"Fri",12
2015-03-30,14.76,14.76,14.08,14.51,0,14.51,2015,3,"Mar",1,"Mon",13
2015-03-31,14.97,15.74,14.33,15.29,0,15.29,2015,3,"Mar",2,"Tue",13
2015-04-01,15.32,16.66,15.08,15.11,0,15.11,2015,4,"Apr",3,"Wed",13
2015-04-02,15.3,15.51,14.27,14.67,0,14.67,2015,4,"Apr",4,"Thu",13
2015-04-06,15.75,15.76,14.04,14.74,0,14.74,2015,4,"Apr",1,"Mon",14
2015-04-07,14.57,14.81,14.01,14.78,0,14.78,2015,4,"Apr",2,"Tue",14
2015-04-08,14.59,14.77,13.75,13.98,0,13.98,2015,4,"Apr",3,"Wed",14
2015-04-09,14.14,14.59,13.09,13.09,0,13.09,2015,4,"Apr",4,"Thu",14
2015-04-10,13.2,13.26,12.51,12.58,0,12.58,2015,4,"Apr",5,"Fri",14
2015-04-13,13.17,14.31,12.71,13.94,0,13.94,2015,4,"Apr",1,"Mon",15
2015-04-14,14.34,14.74,13.64,13.67,0,13.67,2015,4,"Apr",2,"Tue",15
2015-04-15,13.58,13.58,12.83,12.84,0,12.84,2015,4,"Apr",3,"Wed",15
2015-04-16,13.27,13.35,12.5,12.6,0,12.6,2015,4,"Apr",4,"Thu",15
2015-04-17,13.97,15.02,13.73,13.89,0,13.89,2015,4,"Apr",5,"Fri",15
2015-04-20,13.67,13.67,12.83,13.3,0,13.3,2015,4,"Apr",1,"Mon",16
2015-04-21,12.75,13.51,12.66,13.25,0,13.25,2015,4,"Apr",2,"Tue",16
2015-04-22,12.97,13.8,12.57,12.71,0,12.71,2015,4,"Apr",3,"Wed",16
2015-04-23,12.96,12.96,12.12,12.48,0,12.48,2015,4,"Apr",4,"Thu",16
2015-04-24,12.21,13.02,12.16,12.29,0,12.29,2015,4,"Apr",5,"Fri",16
2015-04-27,12.34,13.4,12.33,13.12,0,13.12,2015,4,"Apr",1,"Mon",17
2015-04-28,13.26,14.23,12.41,12.41,0,12.41,2015,4,"Apr",2,"Tue",17
2015-04-29,13.44,14.34,12.61,13.39,0,13.39,2015,4,"Apr",3,"Wed",17
2015-04-30,13.89,15.29,12.49,14.55,0,14.55,2015,4,"Apr",4,"Thu",17
2015-05-01,13.98,13.98,12.68,12.7,0,12.7,2015,5,"May",5,"Fri",17
2015-05-04,13.12,13.18,12.1,12.85,0,12.85,2015,5,"May",1,"Mon",18
2015-05-05,13.21,14.41,12.97,14.31,0,14.31,2015,5,"May",2,"Tue",18
2015-05-06,13.93,16.360001,13.89,15.15,0,15.15,2015,5,"May",3,"Wed",18
2015-05-07,15.48,15.97,14.81,15.13,0,15.13,2015,5,"May",4,"Thu",18
2015-05-08,13.36,13.42,12.7,12.86,0,12.86,2015,5,"May",5,"Fri",18
2015-05-11,13.35,13.85,13,13.85,0,13.85,2015,5,"May",1,"Mon",19
2015-05-12,14.73,15.13,13.73,13.86,0,13.86,2015,5,"May",2,"Tue",19
2015-05-13,13.63,14.04,13.06,13.76,0,13.76,2015,5,"May",3,"Wed",19
2015-05-14,13.14,13.29,12.72,12.74,0,12.74,2015,5,"May",4,"Thu",19
2015-05-15,12.46,13.09,12.35,12.38,0,12.38,2015,5,"May",5,"Fri",19
2015-05-18,13.08,13.22,12.55,12.73,0,12.73,2015,5,"May",1,"Mon",20
2015-05-19,12.95,13.13,12.55,12.85,0,12.85,2015,5,"May",2,"Tue",20
2015-05-20,12.9,13.27,12.62,12.88,0,12.88,2015,5,"May",3,"Wed",20
2015-05-21,13.03,13.09,12.09,12.11,0,12.11,2015,5,"May",4,"Thu",20
2015-05-22,12.37,12.37,11.82,12.13,0,12.13,2015,5,"May",5,"Fri",20
2015-05-26,13.45,14.63,13.34,14.06,0,14.06,2015,5,"May",2,"Tue",21
2015-05-27,14.16,14.41,13.05,13.27,0,13.27,2015,5,"May",3,"Wed",21
2015-05-28,13.49,13.99,13.31,13.31,0,13.31,2015,5,"May",4,"Thu",21
2015-05-29,13.59,14.43,13.4,13.84,0,13.84,2015,5,"May",5,"Fri",21
2015-06-01,13.92,14.86,13.47,13.97,0,13.97,2015,6,"Jun",1,"Mon",22
2015-06-02,14.72,15.05,13.59,14.24,0,14.24,2015,6,"Jun",2,"Tue",22
2015-06-03,13.73,14.2,13.4,13.66,0,13.66,2015,6,"Jun",3,"Wed",22
2015-06-04,14.57,15.49,13.99,14.71,0,14.71,2015,6,"Jun",4,"Thu",22
2015-06-05,15.01,15.65,14.21,14.21,0,14.21,2015,6,"Jun",5,"Fri",22
2015-06-08,14.84,15.5,14.67,15.29,0,15.29,2015,6,"Jun",1,"Mon",23
2015-06-09,15.18,15.74,14.47,14.47,0,14.47,2015,6,"Jun",2,"Tue",23
2015-06-10,14.24,14.37,12.96,13.22,0,13.22,2015,6,"Jun",3,"Wed",23
2015-06-11,13.04,13.22,12.56,12.85,0,12.85,2015,6,"Jun",4,"Thu",23
2015-06-12,13.31,14.02,13.3,13.78,0,13.78,2015,6,"Jun",5,"Fri",23
2015-06-15,15.48,15.57,14.91,15.39,0,15.39,2015,6,"Jun",1,"Mon",24
2015-06-16,15.62,15.62,14.81,14.81,0,14.81,2015,6,"Jun",2,"Tue",24
2015-06-17,14.66,15.49,14.07,14.5,0,14.5,2015,6,"Jun",3,"Wed",24
2015-06-18,14.03,14.03,12.54,13.19,0,13.19,2015,6,"Jun",4,"Thu",24
2015-06-19,13.35,14,12.96,13.96,0,13.96,2015,6,"Jun",5,"Fri",24
2015-06-22,13.42,13.46,12.43,12.74,0,12.74,2015,6,"Jun",1,"Mon",25
2015-06-23,12.5,12.68,11.93,12.11,0,12.11,2015,6,"Jun",2,"Tue",25
2015-06-24,12.57,13.33,12.01,13.26,0,13.26,2015,6,"Jun",3,"Wed",25
2015-06-25,12.96,14.16,12.92,14.01,0,14.01,2015,6,"Jun",4,"Thu",25
2015-06-26,14.13,14.91,13.64,14.02,0,14.02,2015,6,"Jun",5,"Fri",25
2015-06-29,16.700001,19.5,15.82,18.85,0,18.85,2015,6,"Jun",1,"Mon",26
2015-06-30,17.6,19.799999,17.49,18.23,0,18.23,2015,6,"Jun",2,"Tue",26
2015-07-01,16.629999,17.26,15.65,16.09,0,16.09,2015,7,"Jul",3,"Wed",26
2015-07-02,15.43,17.48,15.39,16.790001,0,16.790001,2015,7,"Jul",4,"Thu",26
2015-07-06,18.65,18.950001,16.57,17.01,0,17.01,2015,7,"Jul",1,"Mon",27
2015-07-07,17.219999,19.200001,15.93,16.09,0,16.09,2015,7,"Jul",2,"Tue",27
2015-07-08,17.379999,19.76,16.940001,19.66,0,19.66,2015,7,"Jul",3,"Wed",27
2015-07-09,17.459999,20.049999,17.200001,19.969999,0,19.969999,2015,7,"Jul",4,"Thu",27
2015-07-10,17.450001,18.17,16.6,16.83,0,16.83,2015,7,"Jul",5,"Fri",27
2015-07-13,15.29,15.36,13.82,13.9,0,13.9,2015,7,"Jul",1,"Mon",28
2015-07-14,13.91,13.95,12.9,13.37,0,13.37,2015,7,"Jul",2,"Tue",28
2015-07-15,13.35,13.97,12.81,13.23,0,13.23,2015,7,"Jul",3,"Wed",28
2015-07-16,12.59,12.61,11.87,12.11,0,12.11,2015,7,"Jul",4,"Thu",28
2015-07-17,11.77,12.22,11.77,11.95,0,11.95,2015,7,"Jul",5,"Fri",28
2015-07-20,12.25,12.37,11.71,12.25,0,12.25,2015,7,"Jul",1,"Mon",29
2015-07-21,12.42,12.79,12.21,12.22,0,12.22,2015,7,"Jul",2,"Tue",29
2015-07-22,12.77,12.83,12.05,12.12,0,12.12,2015,7,"Jul",3,"Wed",29
2015-07-23,12.06,13.08,11.73,12.64,0,12.64,2015,7,"Jul",4,"Thu",29
2015-07-24,12.87,14.73,12.86,13.74,0,13.74,2015,7,"Jul",5,"Fri",29
2015-07-27,15.6,16.27,15.03,15.6,0,15.6,2015,7,"Jul",1,"Mon",30
2015-07-28,14.87,15.62,13.32,13.44,0,13.44,2015,7,"Jul",2,"Tue",30
2015-07-29,13.57,13.59,11.85,12.5,0,12.5,2015,7,"Jul",3,"Wed",30
2015-07-30,12.72,13.42,12.09,12.13,0,12.13,2015,7,"Jul",4,"Thu",30
2015-07-31,12.03,12.63,11.82,12.12,0,12.12,2015,7,"Jul",5,"Fri",30
2015-08-03,12.85,13.55,12.32,12.56,0,12.56,2015,8,"Aug",1,"Mon",31
2015-08-04,12.66,13.22,12.29,13,0,13,2015,8,"Aug",2,"Tue",31
2015-08-05,12.02,12.72,10.88,12.51,0,12.51,2015,8,"Aug",3,"Wed",31
2015-08-06,12.2,14.25,12.16,13.77,0,13.77,2015,8,"Aug",4,"Thu",31
2015-08-07,13.57,14.58,13.29,13.39,0,13.39,2015,8,"Aug",5,"Fri",31
2015-08-10,12.73,12.78,12.18,12.23,0,12.23,2015,8,"Aug",1,"Mon",32
2015-08-11,13.24,14.33,13.02,13.71,0,13.71,2015,8,"Aug",2,"Tue",32
2015-08-12,15.19,16.280001,13.45,13.61,0,13.61,2015,8,"Aug",3,"Wed",32
2015-08-13,13.87,14.33,13.06,13.49,0,13.49,2015,8,"Aug",4,"Thu",32
2015-08-14,13.69,13.87,12.8,12.83,0,12.83,2015,8,"Aug",5,"Fri",32
2015-08-17,14.32,14.52,13.01,13.02,0,13.02,2015,8,"Aug",1,"Mon",33
2015-08-18,13.41,13.94,13.17,13.79,0,13.79,2015,8,"Aug",2,"Tue",33
2015-08-19,14.84,15.96,13.73,15.25,0,15.25,2015,8,"Aug",3,"Wed",33
2015-08-20,16.549999,19.24,16.129999,19.139999,0,19.139999,2015,8,"Aug",4,"Thu",33
2015-08-21,22.549999,28.379999,20.799999,28.030001,0,28.030001,2015,8,"Aug",5,"Fri",33
2015-08-24,28.030001,53.290001,28.030001,40.740002,0,40.740002,2015,8,"Aug",1,"Mon",34
2015-08-25,31.129999,38.060001,28.08,36.02,0,36.02,2015,8,"Aug",2,"Tue",34
2015-08-26,31.129999,35.619999,28.67,30.32,0,30.32,2015,8,"Aug",3,"Wed",34
2015-08-27,27.110001,29.9,24.49,26.1,0,26.1,2015,8,"Aug",4,"Thu",34
2015-08-28,26.690001,29.200001,25.77,26.049999,0,26.049999,2015,8,"Aug",5,"Fri",34
2015-08-31,27.030001,29.370001,26.629999,28.43,0,28.43,2015,8,"Aug",1,"Mon",35
2015-09-01,31.91,33.82,29.91,31.4,0,31.4,2015,9,"Sep",2,"Tue",35
2015-09-02,29.139999,30.450001,24.77,26.09,0,26.09,2015,9,"Sep",3,"Wed",35
2015-09-03,25.209999,26.309999,23.450001,25.610001,0,25.610001,2015,9,"Sep",4,"Thu",35
2015-09-04,27.43,29.469999,25.68,27.799999,0,27.799999,2015,9,"Sep",5,"Fri",35
2015-09-08,25.049999,26.25,24.129999,24.9,0,24.9,2015,9,"Sep",2,"Tue",36
2015-09-09,22.389999,26.82,21.51,26.23,0,26.23,2015,9,"Sep",3,"Wed",36
2015-09-10,26.870001,27.219999,23.530001,24.370001,0,24.370001,2015,9,"Sep",4,"Thu",36
2015-09-11,25.379999,25.809999,23.15,23.200001,0,23.200001,2015,9,"Sep",5,"Fri",36
2015-09-14,24.030001,25.32,23.639999,24.25,0,24.25,2015,9,"Sep",1,"Mon",37
2015-09-15,23.280001,23.77,22.129999,22.540001,0,22.540001,2015,9,"Sep",2,"Tue",37
2015-09-16,22.57,22.940001,21.09,21.35,0,21.35,2015,9,"Sep",3,"Wed",37
2015-09-17,21.540001,23.33,17.870001,21.139999,0,21.139999,2015,9,"Sep",4,"Thu",37
2015-09-18,23.07,23.99,20.98,22.280001,0,22.280001,2015,9,"Sep",5,"Fri",37
2015-09-21,21.969999,22.48,20.049999,20.139999,0,20.139999,2015,9,"Sep",1,"Mon",38
2015-09-22,22.969999,26.290001,22.25,22.440001,0,22.440001,2015,9,"Sep",2,"Tue",38
2015-09-23,22.09,23.200001,21.139999,22.129999,0,22.129999,2015,9,"Sep",3,"Wed",38
2015-09-24,23.530001,25.299999,21.809999,23.469999,0,23.469999,2015,9,"Sep",4,"Thu",38
2015-09-25,21.120001,24.290001,20.809999,23.620001,0,23.620001,2015,9,"Sep",5,"Fri",38
2015-09-28,25.02,28.33,24.940001,27.629999,0,27.629999,2015,9,"Sep",1,"Mon",39
2015-09-29,26.57,28.200001,25.76,26.83,0,26.83,2015,9,"Sep",2,"Tue",39
2015-09-30,24.639999,25.879999,23.25,24.5,0,24.5,2015,9,"Sep",3,"Wed",39
2015-10-01,23.139999,25.23,22.549999,22.549999,0,22.549999,2015,10,"Oct",4,"Thu",39
2015-10-02,23.99,24.469999,20.35,20.940001,0,20.940001,2015,10,"Oct",5,"Fri",39
2015-10-05,20.309999,20.42,19.139999,19.540001,0,19.540001,2015,10,"Oct",1,"Mon",40
2015-10-06,19.540001,20.32,18.82,19.4,0,19.4,2015,10,"Oct",2,"Tue",40
2015-10-07,18.959999,19.73,18.33,18.4,0,18.4,2015,10,"Oct",3,"Wed",40
2015-10-08,18.620001,19.02,16.34,17.42,0,17.42,2015,10,"Oct",4,"Thu",40
2015-10-09,17.15,18.200001,16.889999,17.08,0,17.08,2015,10,"Oct",5,"Fri",40
2015-10-12,17.68,17.809999,16.15,16.17,0,16.17,2015,10,"Oct",1,"Mon",41
2015-10-13,17.08,17.700001,16.139999,17.67,0,17.67,2015,10,"Oct",2,"Tue",41
2015-10-14,17.67,18.780001,17.299999,18.030001,0,18.030001,2015,10,"Oct",3,"Wed",41
2015-10-15,17.620001,17.85,16.040001,16.049999,0,16.049999,2015,10,"Oct",4,"Thu",41
2015-10-16,15.64,16.860001,15.05,15.05,0,15.05,2015,10,"Oct",5,"Fri",41
2015-10-19,15.68,16.23,14.82,14.98,0,14.98,2015,10,"Oct",1,"Mon",42
2015-10-20,15.17,16.34,14.72,15.75,0,15.75,2015,10,"Oct",2,"Tue",42
2015-10-21,14.98,16.700001,14.41,16.700001,0,16.700001,2015,10,"Oct",3,"Wed",42
2015-10-22,15.02,15.92,14.45,14.45,0,14.45,2015,10,"Oct",4,"Thu",42
2015-10-23,13.46,15.12,13.24,14.46,0,14.46,2015,10,"Oct",5,"Fri",42
2015-10-26,14.76,15.43,14.68,15.29,0,15.29,2015,10,"Oct",1,"Mon",43
2015-10-27,15.75,15.99,14.78,15.43,0,15.43,2015,10,"Oct",2,"Tue",43
2015-10-28,15.14,15.73,12.8,14.33,0,14.33,2015,10,"Oct",3,"Wed",43
2015-10-29,14.8,15.46,14.33,14.61,0,14.61,2015,10,"Oct",4,"Thu",43
2015-10-30,14.6,15.39,14,15.07,0,15.07,2015,10,"Oct",5,"Fri",43
2015-11-02,15.41,15.51,13.67,14.15,0,14.15,2015,11,"Nov",1,"Mon",44
2015-11-03,14.33,14.73,13.81,14.54,0,14.54,2015,11,"Nov",2,"Tue",44
2015-11-04,14.04,15.88,13.96,15.51,0,15.51,2015,11,"Nov",3,"Wed",44
2015-11-05,15.39,16.389999,15,15.05,0,15.05,2015,11,"Nov",4,"Thu",44
2015-11-06,14.91,16,14.32,14.33,0,14.33,2015,11,"Nov",5,"Fri",44
2015-11-09,15.34,17.09,15.14,16.52,0,16.52,2015,11,"Nov",1,"Mon",45
2015-11-10,16.690001,16.959999,15.24,15.29,0,15.29,2015,11,"Nov",2,"Tue",45
2015-11-11,15.07,16.15,15.02,16.059999,0,16.059999,2015,11,"Nov",3,"Wed",45
2015-11-12,17.059999,18.5,16.65,18.370001,0,18.370001,2015,11,"Nov",4,"Thu",45
2015-11-13,18.68,20.67,18.200001,20.08,0,20.08,2015,11,"Nov",5,"Fri",45
2015-11-16,20.51,20.549999,17.25,18.16,0,18.16,2015,11,"Nov",1,"Mon",46
2015-11-17,17.82,19.59,16.860001,18.84,0,18.84,2015,11,"Nov",2,"Tue",46
2015-11-18,19.01,19.450001,16.799999,16.85,0,16.85,2015,11,"Nov",3,"Wed",46
2015-11-19,16.25,18.26,16,16.99,0,16.99,2015,11,"Nov",4,"Thu",46
2015-11-20,16.129999,16.379999,15.47,15.47,0,15.47,2015,11,"Nov",5,"Fri",46
2015-11-23,16.15,16.74,15.38,15.62,0,15.62,2015,11,"Nov",1,"Mon",47
2015-11-24,16.530001,17.209999,15.48,15.93,0,15.93,2015,11,"Nov",2,"Tue",47
2015-11-25,15.55,15.89,15.05,15.19,0,15.19,2015,11,"Nov",3,"Wed",47
2015-11-27,15.31,16.09,15.12,15.12,0,15.12,2015,11,"Nov",5,"Fri",47
2015-11-30,15.55,16.57,15.52,16.129999,0,16.129999,2015,11,"Nov",1,"Mon",48
2015-12-01,15.61,16.34,14.63,14.67,0,14.67,2015,12,"Dec",2,"Tue",48
2015-12-02,15.04,16.49,14.71,15.91,0,15.91,2015,12,"Dec",3,"Wed",48
2015-12-03,15.87,19.35,15.86,18.110001,0,18.110001,2015,12,"Dec",4,"Thu",48
2015-12-04,17.43,17.65,14.69,14.81,0,14.81,2015,12,"Dec",5,"Fri",48
2015-12-07,15.65,17.18,15.58,15.84,0,15.84,2015,12,"Dec",1,"Mon",49
2015-12-08,17.690001,18.33,16.52,17.6,0,17.6,2015,12,"Dec",2,"Tue",49
2015-12-09,18.049999,20.129999,15.72,19.610001,0,19.610001,2015,12,"Dec",3,"Wed",49
2015-12-10,19.25,19.719999,18.129999,19.34,0,19.34,2015,12,"Dec",4,"Thu",49
2015-12-11,21.360001,25.27,20.879999,24.389999,0,24.389999,2015,12,"Dec",5,"Fri",49
2015-12-14,24.700001,26.809999,21.469999,22.73,0,22.73,2015,12,"Dec",1,"Mon",50
2015-12-15,20.76,21.620001,20.02,20.950001,0,20.950001,2015,12,"Dec",2,"Tue",50
2015-12-16,19.25,20.24,17.120001,17.860001,0,17.860001,2015,12,"Dec",3,"Wed",50
2015-12-17,16.18,19.049999,16.129999,18.940001,0,18.940001,2015,12,"Dec",4,"Thu",50
2015-12-18,19.34,23.299999,18.75,20.700001,0,20.700001,2015,12,"Dec",5,"Fri",50
2015-12-21,19.639999,20.209999,18.700001,18.700001,0,18.700001,2015,12,"Dec",1,"Mon",51
2015-12-22,17.610001,18.219999,16.6,16.6,0,16.6,2015,12,"Dec",2,"Tue",51
2015-12-23,15.86,16.25,15.33,15.57,0,15.57,2015,12,"Dec",3,"Wed",51
2015-12-24,15.44,15.88,14.45,15.74,0,15.74,2015,12,"Dec",4,"Thu",51
2015-12-28,17.65,18.129999,16.879999,16.91,0,16.91,2015,12,"Dec",1,"Mon",52
2015-12-29,15.91,16.48,15.63,16.08,0,16.08,2015,12,"Dec",2,"Tue",52
2015-12-30,16.5,17.42,16.5,17.290001,0,17.290001,2015,12,"Dec",3,"Wed",52
2015-12-31,17.969999,20.389999,17.51,18.209999,0,18.209999,2015,12,"Dec",4,"Thu",52
2016-01-04,22.48,23.360001,20.67,20.700001,0,20.700001,2016,1,"Jan",1,"Mon",1
2016-01-05,20.75,21.059999,19.25,19.34,0,19.34,2016,1,"Jan",2,"Tue",1
2016-01-06,21.67,21.860001,19.799999,20.59,0,20.59,2016,1,"Jan",3,"Wed",1
2016-01-07,23.219999,25.860001,22.4,24.99,0,24.99,2016,1,"Jan",4,"Thu",1
2016-01-08,22.959999,27.08,22.48,27.01,0,27.01,2016,1,"Jan",5,"Fri",1
2016-01-11,25.58,27.389999,23.83,24.299999,0,24.299999,2016,1,"Jan",1,"Mon",2
2016-01-12,22.969999,23.93,21.91,22.469999,0,22.469999,2016,1,"Jan",2,"Tue",2
2016-01-13,21.719999,26.110001,21.440001,25.219999,0,25.219999,2016,1,"Jan",3,"Wed",2
2016-01-14,24.75,26.280001,23.07,23.950001,0,23.950001,2016,1,"Jan",4,"Thu",2
2016-01-15,28.959999,30.950001,26.67,27.02,0,27.02,2016,1,"Jan",5,"Fri",2
2016-01-19,25.4,27.59,25.209999,26.049999,0,26.049999,2016,1,"Jan",2,"Tue",3
2016-01-20,27.780001,32.09,26.59,27.59,0,27.59,2016,1,"Jan",3,"Wed",3
2016-01-21,27.790001,28.43,25.01,26.690001,0,26.690001,2016,1,"Jan",4,"Thu",3
2016-01-22,24.209999,24.549999,22.219999,22.34,0,22.34,2016,1,"Jan",5,"Fri",3
2016-01-25,23.299999,24.309999,22.379999,24.15,0,24.15,2016,1,"Jan",1,"Mon",4
2016-01-26,23.75,24.02,22.33,22.5,0,22.5,2016,1,"Jan",2,"Tue",4
2016-01-27,22.879999,27.219999,20.42,23.110001,0,23.110001,2016,1,"Jan",3,"Wed",4
2016-01-28,22.15,23.809999,21.9,22.42,0,22.42,2016,1,"Jan",4,"Thu",4
2016-01-29,21.59,21.74,19.5,20.200001,0,20.200001,2016,1,"Jan",5,"Fri",4
2016-02-01,21.32,23.66,19.610001,19.98,0,19.98,2016,2,"Feb",1,"Mon",5
2016-02-02,21.34,22.42,21.059999,21.98,0,21.98,2016,2,"Feb",2,"Tue",5
2016-02-03,21.49,27.700001,21.42,21.65,0,21.65,2016,2,"Feb",3,"Wed",5
2016-02-04,22.290001,23.139999,21.24,21.84,0,21.84,2016,2,"Feb",4,"Thu",5
2016-02-05,22.09,24.110001,21.91,23.379999,0,23.379999,2016,2,"Feb",5,"Fri",5
2016-02-08,25.889999,27.719999,25.559999,26,0,26,2016,2,"Feb",1,"Mon",6
2016-02-09,28.299999,28.309999,25.99,26.540001,0,26.540001,2016,2,"Feb",2,"Tue",6
2016-02-10,25.75,26.6,24.469999,26.290001,0,26.290001,2016,2,"Feb",3,"Wed",6
2016-02-11,29.01,30.9,26.67,28.139999,0,28.139999,2016,2,"Feb",4,"Thu",6
2016-02-12,27.16,27.57,24.92,25.4,0,25.4,2016,2,"Feb",5,"Fri",6
2016-02-16,24.959999,25.52,23.32,24.110001,0,24.110001,2016,2,"Feb",2,"Tue",7
2016-02-17,23.4,24.16,21.83,22.309999,0,22.309999,2016,2,"Feb",3,"Wed",7
2016-02-18,22.16,22.530001,21.290001,21.639999,0,21.639999,2016,2,"Feb",4,"Thu",7
2016-02-19,22.389999,23.440001,20.52,20.530001,0,20.530001,2016,2,"Feb",5,"Fri",7
2016-02-22,20.139999,20.35,19.02,19.379999,0,19.379999,2016,2,"Feb",1,"Mon",8
2016-02-23,19.75,21.16,19.540001,20.98,0,20.98,2016,2,"Feb",2,"Tue",8
2016-02-24,22.280001,22.870001,20.26,20.719999,0,20.719999,2016,2,"Feb",3,"Wed",8
2016-02-25,20.540001,21.26,19.1,19.110001,0,19.110001,2016,2,"Feb",4,"Thu",8
2016-02-26,18.889999,20.129999,18.459999,19.809999,0,19.809999,2016,2,"Feb",5,"Fri",8
2016-02-29,20.49,20.809999,18.379999,20.549999,0,20.549999,2016,2,"Feb",1,"Mon",9
2016-03-01,19.84,20.17,17.66,17.700001,0,17.700001,2016,3,"Mar",2,"Tue",9
2016-03-02,17.98,18.41,16.780001,17.09,0,17.09,2016,3,"Mar",3,"Wed",9
2016-03-03,17.25,17.559999,16.32,16.700001,0,16.700001,2016,3,"Mar",4,"Thu",9
2016-03-04,16.48,17.35,16.049999,16.860001,0,16.860001,2016,3,"Mar",5,"Fri",9
2016-03-07,17.98,18.040001,16.870001,17.35,0,17.35,2016,3,"Mar",1,"Mon",10
2016-03-08,18.379999,18.889999,17.82,18.67,0,18.67,2016,3,"Mar",2,"Tue",10
2016-03-09,18.559999,19.110001,18.309999,18.34,0,18.34,2016,3,"Mar",3,"Wed",10
2016-03-10,18.17,19.59,17.059999,18.049999,0,18.049999,2016,3,"Mar",4,"Thu",10
2016-03-11,17.09,17.27,16.280001,16.5,0,16.5,2016,3,"Mar",5,"Fri",10
2016-03-14,17.01,17.67,16.690001,16.92,0,16.92,2016,3,"Mar",1,"Mon",11
2016-03-15,17.6,17.85,16.84,16.84,0,16.84,2016,3,"Mar",2,"Tue",11
2016-03-16,15.96,16.33,14.89,14.99,0,14.99,2016,3,"Mar",3,"Wed",11
2016-03-17,15.34,15.38,13.82,14.44,0,14.44,2016,3,"Mar",4,"Thu",11
2016-03-18,14.05,14.36,13.75,14.02,0,14.02,2016,3,"Mar",5,"Fri",11
2016-03-21,14.57,14.73,13.79,13.79,0,13.79,2016,3,"Mar",1,"Mon",12
2016-03-22,14.57,14.76,13.75,14.17,0,14.17,2016,3,"Mar",2,"Tue",12
2016-03-23,14.57,15.03,14.33,14.94,0,14.94,2016,3,"Mar",3,"Wed",12
2016-03-24,16.299999,16.440001,14.71,14.74,0,14.74,2016,3,"Mar",4,"Thu",12
2016-03-28,15.65,16.040001,14.89,15.24,0,15.24,2016,3,"Mar",1,"Mon",13
2016-03-29,15.74,15.89,13.79,13.82,0,13.82,2016,3,"Mar",2,"Tue",13
2016-03-30,13.69,13.89,13.06,13.56,0,13.56,2016,3,"Mar",3,"Wed",13
2016-03-31,13.73,14.28,13.49,13.95,0,13.95,2016,3,"Mar",4,"Thu",13
2016-04-01,15.23,15.28,13,13.1,0,13.1,2016,4,"Apr",5,"Fri",13
2016-04-04,13.88,14.24,13.66,14.12,0,14.12,2016,4,"Apr",1,"Mon",14
2016-04-05,15.39,15.72,14.93,15.42,0,15.42,2016,4,"Apr",2,"Tue",14
2016-04-06,15.61,15.98,14,14.09,0,14.09,2016,4,"Apr",3,"Wed",14
2016-04-07,15.14,16.77,14.68,16.16,0,16.16,2016,4,"Apr",4,"Thu",14
2016-04-08,15.34,15.93,14.84,15.36,0,15.36,2016,4,"Apr",5,"Fri",14
2016-04-11,15.34,16.26,14.83,16.26,0,16.26,2016,4,"Apr",1,"Mon",15
2016-04-12,15.98,16.57,14.84,14.85,0,14.85,2016,4,"Apr",2,"Tue",15
2016-04-13,14.49,14.53,13.6,13.84,0,13.84,2016,4,"Apr",3,"Wed",15
2016-04-14,13.9,14.12,13.38,13.72,0,13.72,2016,4,"Apr",4,"Thu",15
2016-04-15,13.77,14.19,13.58,13.62,0,13.62,2016,4,"Apr",5,"Fri",15
2016-04-18,14.87,14.94,13.23,13.35,0,13.35,2016,4,"Apr",1,"Mon",16
2016-04-19,13.18,13.88,12.98,13.24,0,13.24,2016,4,"Apr",2,"Tue",16
2016-04-20,13.39,13.5,12.5,13.28,0,13.28,2016,4,"Apr",3,"Wed",16
2016-04-21,13.2,14.14,13.16,13.95,0,13.95,2016,4,"Apr",4,"Thu",16
2016-04-22,13.7,14.19,13.15,13.22,0,13.22,2016,4,"Apr",5,"Fri",16
2016-04-25,14.07,14.76,13.86,14.08,0,14.08,2016,4,"Apr",1,"Mon",17
2016-04-26,14.01,14.43,13.66,13.96,0,13.96,2016,4,"Apr",2,"Tue",17
2016-04-27,14.15,14.95,13.5,13.77,0,13.77,2016,4,"Apr",3,"Wed",17
2016-04-28,14.53,15.61,13.3,15.22,0,15.22,2016,4,"Apr",4,"Thu",17
2016-04-29,15.21,17.09,14.91,15.7,0,15.7,2016,4,"Apr",5,"Fri",17
2016-05-02,16.33,16.5,14.48,14.68,0,14.68,2016,5,"May",1,"Mon",18
2016-05-03,14.92,16.42,14.91,15.6,0,15.6,2016,5,"May",2,"Tue",18
2016-05-04,15.47,16.85,15.39,16.049999,0,16.049999,2016,5,"May",3,"Wed",18
2016-05-05,15.54,16.450001,15.22,15.91,0,15.91,2016,5,"May",4,"Thu",18
2016-05-06,16.200001,16.58,14.71,14.72,0,14.72,2016,5,"May",5,"Fri",18
2016-05-09,15.2,15.39,14.17,14.57,0,14.57,2016,5,"May",1,"Mon",19
2016-05-10,13.98,14.35,13.55,13.63,0,13.63,2016,5,"May",2,"Tue",19
2016-05-11,13.92,14.69,13.29,14.69,0,14.69,2016,5,"May",3,"Wed",19
2016-05-12,14.55,15.42,13.95,14.41,0,14.41,2016,5,"May",4,"Thu",19
2016-05-13,15.15,15.47,13.97,15.04,0,15.04,2016,5,"May",5,"Fri",19
2016-05-16,15.72,15.98,14.28,14.68,0,14.68,2016,5,"May",1,"Mon",20
2016-05-17,14.57,16.120001,14.48,15.57,0,15.57,2016,5,"May",2,"Tue",20
2016-05-18,15.72,16.469999,14.86,15.95,0,15.95,2016,5,"May",3,"Wed",20
2016-05-19,16.370001,17.65,16.280001,16.33,0,16.33,2016,5,"May",4,"Thu",20
2016-05-20,16.129999,16.299999,15.11,15.2,0,15.2,2016,5,"May",5,"Fri",20
2016-05-23,16.33,16.469999,15.4,15.82,0,15.82,2016,5,"May",1,"Mon",21
2016-05-24,16.030001,16.059999,14.36,14.42,0,14.42,2016,5,"May",2,"Tue",21
2016-05-25,14.19,14.33,13.64,13.9,0,13.9,2016,5,"May",3,"Wed",21
2016-05-26,13.8,14.11,13.43,13.43,0,13.43,2016,5,"May",4,"Thu",21
2016-05-27,13.49,13.76,13.04,13.12,0,13.12,2016,5,"May",5,"Fri",21
2016-05-31,13.94,15,13.45,14.19,0,14.19,2016,5,"May",2,"Tue",22
2016-06-01,14.45,15.25,14.18,14.2,0,14.2,2016,6,"Jun",3,"Wed",22
2016-06-02,14.42,14.92,13.62,13.63,0,13.63,2016,6,"Jun",4,"Thu",22
2016-06-03,13.78,14.66,12.9,13.47,0,13.47,2016,6,"Jun",5,"Fri",22
2016-06-06,13.84,14.27,13.42,13.65,0,13.65,2016,6,"Jun",1,"Mon",23
2016-06-07,12.77,14.05,12.72,14.05,0,14.05,2016,6,"Jun",2,"Tue",23
2016-06-08,13.84,14.27,13.7,14.08,0,14.08,2016,6,"Jun",3,"Wed",23
2016-06-09,14.01,14.85,13.99,14.64,0,14.64,2016,6,"Jun",4,"Thu",23
2016-06-10,14.89,17.33,14.85,17.030001,0,17.030001,2016,6,"Jun",5,"Fri",23
2016-06-13,18.24,21.01,17.889999,20.969999,0,20.969999,2016,6,"Jun",1,"Mon",24
2016-06-14,21.280001,22.16,20.27,20.5,0,20.5,2016,6,"Jun",2,"Tue",24
2016-06-15,20.25,20.450001,18.629999,20.139999,0,20.139999,2016,6,"Jun",3,"Wed",24
2016-06-16,20.799999,22.889999,19.24,19.370001,0,19.370001,2016,6,"Jun",4,"Thu",24
2016-06-17,19.42,20.030001,18.709999,19.41,0,19.41,2016,6,"Jun",5,"Fri",24
2016-06-20,17.42,18.549999,16.59,18.370001,0,18.370001,2016,6,"Jun",1,"Mon",25
2016-06-21,17.67,18.959999,16.91,18.48,0,18.48,2016,6,"Jun",2,"Tue",25
2016-06-22,18.26,21.219999,17.83,21.17,0,21.17,2016,6,"Jun",3,"Wed",25
2016-06-23,19.540001,19.790001,17.25,17.25,0,17.25,2016,6,"Jun",4,"Thu",25
2016-06-24,26.059999,26.24,19.48,25.76,0,25.76,2016,6,"Jun",5,"Fri",25
2016-06-27,24.379999,26.719999,22.93,23.85,0,23.85,2016,6,"Jun",1,"Mon",26
2016-06-28,21.76,22.07,18.75,18.75,0,18.75,2016,6,"Jun",2,"Tue",26
2016-06-29,18.120001,18.27,16.48,16.639999,0,16.639999,2016,6,"Jun",3,"Wed",26
2016-06-30,16.91,16.99,15.29,15.63,0,15.63,2016,6,"Jun",4,"Thu",26
2016-07-01,15.59,15.86,14.61,14.77,0,14.77,2016,7,"Jul",5,"Fri",26
2016-07-05,16.049999,16.620001,15.49,15.58,0,15.58,2016,7,"Jul",2,"Tue",27
2016-07-06,15.87,17.040001,14.96,14.96,0,14.96,2016,7,"Jul",3,"Wed",27
2016-07-07,14.8,15.98,14.33,14.76,0,14.76,2016,7,"Jul",4,"Thu",27
2016-07-08,14.64,14.75,13.19,13.2,0,13.2,2016,7,"Jul",5,"Fri",27
2016-07-11,13.25,13.67,13,13.54,0,13.54,2016,7,"Jul",1,"Mon",28
2016-07-12,12.93,13.93,12.75,13.55,0,13.55,2016,7,"Jul",2,"Tue",28
2016-07-13,13.32,13.79,12.92,13.04,0,13.04,2016,7,"Jul",3,"Wed",28
2016-07-14,12.5,13.37,12.14,12.82,0,12.82,2016,7,"Jul",4,"Thu",28
2016-07-15,13.12,13.22,12.27,12.67,0,12.67,2016,7,"Jul",5,"Fri",28
2016-07-18,12.75,13.12,12.33,12.44,0,12.44,2016,7,"Jul",1,"Mon",29
2016-07-19,12.53,12.83,11.94,11.97,0,11.97,2016,7,"Jul",2,"Tue",29
2016-07-20,11.94,11.97,11.4,11.77,0,11.77,2016,7,"Jul",3,"Wed",29
2016-07-21,11.8,13.06,11.69,12.74,0,12.74,2016,7,"Jul",4,"Thu",29
2016-07-22,12.8,12.88,11.97,12.02,0,12.02,2016,7,"Jul",5,"Fri",29
2016-07-25,12.64,13.72,12.39,12.87,0,12.87,2016,7,"Jul",1,"Mon",30
2016-07-26,12.88,13.5,12.8,13.05,0,13.05,2016,7,"Jul",2,"Tue",30
2016-07-27,12.61,13.74,12.5,12.83,0,12.83,2016,7,"Jul",3,"Wed",30
2016-07-28,12.51,13.52,12.36,12.72,0,12.72,2016,7,"Jul",4,"Thu",30
2016-07-29,12.85,12.9,11.77,11.87,0,11.87,2016,7,"Jul",5,"Fri",30
2016-08-01,11.89,12.98,11.86,12.44,0,12.44,2016,8,"Aug",1,"Mon",31
2016-08-02,12.39,14.24,12.35,13.37,0,13.37,2016,8,"Aug",2,"Tue",31
2016-08-03,13.53,13.91,12.73,12.86,0,12.86,2016,8,"Aug",3,"Wed",31
2016-08-04,12.73,12.98,11.79,12.42,0,12.42,2016,8,"Aug",4,"Thu",31
2016-08-05,12.08,12.26,11.18,11.39,0,11.39,2016,8,"Aug",5,"Fri",31
2016-08-08,11.66,11.78,11.41,11.5,0,11.5,2016,8,"Aug",1,"Mon",32
2016-08-09,11.4,11.92,11.02,11.66,0,11.66,2016,8,"Aug",2,"Tue",32
2016-08-10,11.55,12.5,11.37,12.05,0,12.05,2016,8,"Aug",3,"Wed",32
2016-08-11,11.93,12.11,11.38,11.68,0,11.68,2016,8,"Aug",4,"Thu",32
2016-08-12,11.61,12,11.28,11.55,0,11.55,2016,8,"Aug",5,"Fri",32
2016-08-15,11.81,12.17,11.58,11.81,0,11.81,2016,8,"Aug",1,"Mon",33
2016-08-16,12.04,12.78,11.87,12.64,0,12.64,2016,8,"Aug",2,"Tue",33
2016-08-17,12.57,13.71,12.14,12.19,0,12.19,2016,8,"Aug",3,"Wed",33
2016-08-18,12.2,12.53,11.42,11.43,0,11.43,2016,8,"Aug",4,"Thu",33
2016-08-19,11.67,12.28,11.33,11.34,0,11.34,2016,8,"Aug",5,"Fri",33
2016-08-22,12.53,13.02,11.94,12.27,0,12.27,2016,8,"Aug",1,"Mon",34
2016-08-23,12.15,12.44,11.72,12.38,0,12.38,2016,8,"Aug",2,"Tue",34
2016-08-24,12.7,14.01,12.3,13.45,0,13.45,2016,8,"Aug",3,"Wed",34
2016-08-25,13.62,14.09,13.29,13.63,0,13.63,2016,8,"Aug",4,"Thu",34
2016-08-26,13.54,14.93,12.13,13.65,0,13.65,2016,8,"Aug",5,"Fri",34
2016-08-29,14.09,14.43,12.9,12.94,0,12.94,2016,8,"Aug",1,"Mon",35
2016-08-30,12.94,13.6,12.7,13.12,0,13.12,2016,8,"Aug",2,"Tue",35
2016-08-31,13.14,14.34,12.97,13.42,0,13.42,2016,8,"Aug",3,"Wed",35
2016-09-01,13.07,14.61,12.99,13.48,0,13.48,2016,9,"Sep",4,"Thu",35
2016-09-02,13.47,13.9,11.9,11.98,0,11.98,2016,9,"Sep",5,"Fri",35
2016-09-06,12.42,12.93,11.85,12.02,0,12.02,2016,9,"Sep",2,"Tue",36
2016-09-07,11.89,12.45,11.77,11.94,0,11.94,2016,9,"Sep",3,"Wed",36
2016-09-08,11.74,12.6,11.65,12.51,0,12.51,2016,9,"Sep",4,"Thu",36
2016-09-09,12.52,17.540001,12.52,17.5,0,17.5,2016,9,"Sep",5,"Fri",36
2016-09-12,20.129999,20.51,14.76,15.16,0,15.16,2016,9,"Sep",1,"Mon",37
2016-09-13,15.98,18.969999,15.83,17.85,0,17.85,2016,9,"Sep",2,"Tue",37
2016-09-14,17.629999,18.139999,16.34,18.139999,0,18.139999,2016,9,"Sep",3,"Wed",37
2016-09-15,17.969999,18.07,15.74,16.299999,0,16.299999,2016,9,"Sep",4,"Thu",37
2016-09-16,16.41,17.1,15.28,15.37,0,15.37,2016,9,"Sep",5,"Fri",37
2016-09-19,15.14,15.96,14.6,15.53,0,15.53,2016,9,"Sep",1,"Mon",38
2016-09-20,14.98,16.09,14.69,15.92,0,15.92,2016,9,"Sep",2,"Tue",38
2016-09-21,15.07,15.65,12.98,13.3,0,13.3,2016,9,"Sep",3,"Wed",38
2016-09-22,13.39,13.39,11.76,12.02,0,12.02,2016,9,"Sep",4,"Thu",38
2016-09-23,12,12.58,11.93,12.29,0,12.29,2016,9,"Sep",5,"Fri",38
2016-09-26,13.26,14.63,13.26,14.5,0,14.5,2016,9,"Sep",1,"Mon",39
2016-09-27,13.36,14.76,12.97,13.1,0,13.1,2016,9,"Sep",2,"Tue",39
2016-09-28,12.9,13.57,12.24,12.39,0,12.39,2016,9,"Sep",3,"Wed",39
2016-09-29,12.53,15.69,12.14,14.02,0,14.02,2016,9,"Sep",4,"Thu",39
2016-09-30,14.91,15.2,12.53,13.29,0,13.29,2016,9,"Sep",5,"Fri",39
2016-10-03,13.75,14.42,13.42,13.57,0,13.57,2016,10,"Oct",1,"Mon",40
2016-10-04,13.4,14.57,12.92,13.63,0,13.63,2016,10,"Oct",2,"Tue",40
2016-10-05,13.56,13.68,12.7,12.99,0,12.99,2016,10,"Oct",3,"Wed",40
2016-10-06,13.11,13.84,12.8,12.84,0,12.84,2016,10,"Oct",4,"Thu",40
2016-10-07,13.52,14.15,12.21,13.48,0,13.48,2016,10,"Oct",5,"Fri",40
2016-10-10,14.19,14.36,13.29,13.38,0,13.38,2016,10,"Oct",1,"Mon",41
2016-10-11,13.71,16.469999,13.69,15.36,0,15.36,2016,10,"Oct",2,"Tue",41
2016-10-12,15.53,16.34,15.26,15.91,0,15.91,2016,10,"Oct",3,"Wed",41
2016-10-13,16.879999,17.950001,16.139999,16.690001,0,16.690001,2016,10,"Oct",4,"Thu",41
2016-10-14,16.49,16.5,15.25,16.120001,0,16.120001,2016,10,"Oct",5,"Fri",41
2016-10-17,17.01,17.110001,16.129999,16.209999,0,16.209999,2016,10,"Oct",1,"Mon",42
2016-10-18,15.82,15.85,15.03,15.28,0,15.28,2016,10,"Oct",2,"Tue",42
2016-10-19,15.45,15.68,13.87,14.41,0,14.41,2016,10,"Oct",3,"Wed",42
2016-10-20,14.43,14.72,13.74,13.75,0,13.75,2016,10,"Oct",4,"Thu",42
2016-10-21,14.04,14.53,13.27,13.34,0,13.34,2016,10,"Oct",5,"Fri",42
2016-10-24,13.19,13.26,12.83,13.02,0,13.02,2016,10,"Oct",1,"Mon",43
2016-10-25,12.91,13.86,12.73,13.46,0,13.46,2016,10,"Oct",2,"Tue",43
2016-10-26,13.66,14.8,13.66,14.24,0,14.24,2016,10,"Oct",3,"Wed",43
2016-10-27,14.37,15.43,13.6,15.36,0,15.36,2016,10,"Oct",4,"Thu",43
2016-10-28,15.67,17.35,14.65,16.190001,0,16.190001,2016,10,"Oct",5,"Fri",43
2016-10-31,16.309999,17.629999,16.25,17.059999,0,17.059999,2016,10,"Oct",1,"Mon",44
2016-11-01,16.540001,20.43,16.51,18.559999,0,18.559999,2016,11,"Nov",2,"Tue",44
2016-11-02,19.09,19.82,18.559999,19.32,0,19.32,2016,11,"Nov",3,"Wed",44
2016-11-03,19.85,22.57,18.84,22.08,0,22.08,2016,11,"Nov",4,"Thu",44
2016-11-04,21.860001,23.01,19.200001,22.51,0,22.51,2016,11,"Nov",5,"Fri",44
2016-11-07,19.780001,19.860001,18.389999,18.709999,0,18.709999,2016,11,"Nov",1,"Mon",45
2016-11-08,18.92,19.91,17.700001,18.74,0,18.74,2016,11,"Nov",2,"Tue",45
2016-11-09,20.700001,21.48,14.33,14.38,0,14.38,2016,11,"Nov",3,"Wed",45
2016-11-10,14.01,16.299999,13.26,14.74,0,14.74,2016,11,"Nov",4,"Thu",45
2016-11-11,14.83,16,14.15,14.17,0,14.17,2016,11,"Nov",5,"Fri",45
2016-11-14,14.69,15.56,14.39,14.48,0,14.48,2016,11,"Nov",1,"Mon",46
2016-11-15,14.16,14.65,13.3,13.37,0,13.37,2016,11,"Nov",2,"Tue",46
2016-11-16,13.51,14.49,13.51,13.72,0,13.72,2016,11,"Nov",3,"Wed",46
2016-11-17,13.37,13.55,12.97,13.35,0,13.35,2016,11,"Nov",4,"Thu",46
2016-11-18,13.56,13.74,12.85,12.85,0,12.85,2016,11,"Nov",5,"Fri",46
2016-11-21,13.27,13.44,12.16,12.42,0,12.42,2016,11,"Nov",1,"Mon",47
2016-11-22,12.26,12.83,12.2,12.41,0,12.41,2016,11,"Nov",2,"Tue",47
2016-11-23,12.34,13.01,12.19,12.43,0,12.43,2016,11,"Nov",3,"Wed",47
2016-11-25,12.52,12.74,12.31,12.34,0,12.34,2016,11,"Nov",5,"Fri",47
2016-11-28,13.4,13.5,12.74,13.15,0,13.15,2016,11,"Nov",1,"Mon",48
2016-11-29,13.07,13.55,12.62,12.9,0,12.9,2016,11,"Nov",2,"Tue",48
2016-11-30,12.6,13.42,12.23,13.33,0,13.33,2016,11,"Nov",3,"Wed",48
2016-12-01,13.4,14.72,13.05,14.07,0,14.07,2016,12,"Dec",4,"Thu",48
2016-12-02,14.16,14.48,12.39,14.12,0,14.12,2016,12,"Dec",5,"Fri",48
2016-12-05,13.75,13.77,12.14,12.14,0,12.14,2016,12,"Dec",1,"Mon",49
2016-12-06,12.19,12.3,11.54,11.79,0,11.79,2016,12,"Dec",2,"Tue",49
2016-12-07,11.59,12.24,11.33,12.22,0,12.22,2016,12,"Dec",3,"Wed",49
2016-12-08,12.1,13.4,11.3,12.64,0,12.64,2016,12,"Dec",4,"Thu",49
2016-12-09,12.59,12.72,11.67,11.75,0,11.75,2016,12,"Dec",5,"Fri",49
2016-12-12,12.23,12.78,12.07,12.64,0,12.64,2016,12,"Dec",1,"Mon",50
2016-12-13,12.46,13.42,12.34,12.72,0,12.72,2016,12,"Dec",2,"Tue",50
2016-12-14,12.88,13.39,12.48,13.19,0,13.19,2016,12,"Dec",3,"Wed",50
2016-12-15,13.07,13.24,12.46,12.79,0,12.79,2016,12,"Dec",4,"Thu",50
2016-12-16,12.88,12.95,12.15,12.2,0,12.2,2016,12,"Dec",5,"Fri",50
2016-12-19,12.5,12.52,11.67,11.71,0,11.71,2016,12,"Dec",1,"Mon",51
2016-12-20,11.65,11.75,11.38,11.45,0,11.45,2016,12,"Dec",2,"Tue",51
2016-12-21,11.44,11.49,10.93,11.27,0,11.27,2016,12,"Dec",3,"Wed",51
2016-12-22,11.32,11.67,11.14,11.43,0,11.43,2016,12,"Dec",4,"Thu",51
2016-12-23,11.38,11.81,11.35,11.44,0,11.44,2016,12,"Dec",5,"Fri",51
2016-12-27,12.26,12.33,11.84,11.99,0,11.99,2016,12,"Dec",2,"Tue",52
2016-12-28,11.89,13.04,11.85,12.95,0,12.95,2016,12,"Dec",3,"Wed",52
2016-12-29,13.15,13.71,12.95,13.37,0,13.37,2016,12,"Dec",4,"Thu",52
2016-12-30,13.2,14.68,13.05,14.04,0,14.04,2016,12,"Dec",5,"Fri",52