('BA','1995-10-11',64.75,66.125,64.75,66,2300400,22.522073),('BA','1995-10-10',64,64.875,62,64.75,3505000,22.095519),('BA','1995-10-09',65.375,65.375,63.875,64,1435000,21.839586),('BA','1995-10-06',64.625,65.625,64.125,65.375,1584000,22.308796),('BA','1995-10-05',64.75,64.75,63.875,64.625,2410600,22.052863),('BA','1995-10-04',65.5,65.5,64.5,64.75,2162000,22.095519),('BA','1995-10-03',67,67,64.5,65.625,3377200,22.394107),('BA','1995-10-02',68,68,66.625,67.125,1371400,22.905972),('BA','1995-09-29',68.625,69.375,68.125,68.25,1833000,23.289871),('BA','1995-09-28',67.75,68.75,67.5,68.625,2088600,23.417838),('BA','1995-09-27',67.875,67.875,66.875,67.75,2568800,23.11925),('BA','1995-09-26',69,69,68.5,68.625,1934800,23.417838),('BA','1995-09-25',70.125,70.25,69.25,69.25,1434200,23.631115),('BA','1995-09-22',70.75,70.75,69.5,70.125,1683800,23.929703),('BA','1995-09-21',71.75,72.375,71,71.625,2144000,24.441568),('BA','1995-09-20',70.625,72,70.5,71.75,1324800,24.484224),('BA','1995-09-19',70.75,70.75,70,70.625,1691400,24.100325),('BA','1995-09-18',69.875,70.75,68.5,70.75,2271200,24.14298),('BA','1995-09-15',71,71.125,69.75,69.875,2914800,23.844392),('BA','1995-09-14',70.75,71.125,69.875,71,1770200,24.228291),('BA','1995-09-13',69.875,70.875,69.5,70.75,2358400,24.14298),('BA','1995-09-12',69.375,70,69.125,69.875,1421800,23.844392),('BA','1995-09-11',68.5,69.625,68.25,69.375,2282800,23.67377),('BA','1995-09-08',66.625,68.75,66.625,68.5,2217800,23.375182),('BA','1995-09-07',67.75,67.75,66.375,66.625,1709200,22.735351),('BA','1995-09-06',67.625,68.875,67.625,68,2322000,23.20456),('BA','1995-09-05',65.625,67.875,65.625,67.375,3209600,22.991283),('BA','1995-09-01',64,66.375,63.875,65.375,2275600,22.308796),('BA','1995-08-31',64,64.125,63.75,64,843800,21.839586),('BA','1995-08-30',64,64.375,63.75,64,888400,21.839586),('BA','1995-08-29',63.75,64.5,63.625,64,1245000,21.839586),('BA','1995-08-28',63.25,63.75,62.625,63.75,999800,21.754275),('BA','1995-08-25',63.125,64.125,63.125,63.25,1250600,21.583654),('BA','1995-08-24',63.625,64.125,63.125,63.125,1412000,21.540998),('BA','1995-08-23',64.875,64.875,63.625,63.625,2221000,21.71162),('BA','1995-08-22',64.875,65.125,64.5,64.875,1546400,22.138174),('BA','1995-08-21',64.125,65.25,64.125,64.875,2511000,22.138174),('BA','1995-08-18',62.625,63.625,62.5,63.25,2312200,21.583654),('BA','1995-08-17',63.125,63.125,62.25,62.625,1874200,21.370376),('BA','1995-08-16',63.875,64.5,63,63.25,1814200,21.583654),('BA','1995-08-15',64.625,64.875,63.625,63.875,1357800,21.796931),('BA','1995-08-14',64.125,64.875,63.625,64.625,1564800,22.052863),('BA','1995-08-11',64.375,64.375,63.5,64.125,1788600,21.882242),('BA','1995-08-10',65.375,65.625,64,64.5,3020600,22.010208),('BA','1995-08-09',65.75,65.75,65.25,65.375,1238000,22.308796),('BA','1995-08-08',66.375,66.375,65.75,65.875,1273400,22.394108),('BA','1995-08-07',66.5,66.75,66,66.375,2145200,22.564082),('BA','1995-08-04',67,67.5,66.375,66.5,877800,22.606576),('BA','1995-08-03',66.25,67.375,65.625,67,1801600,22.77655),('BA','1995-08-02',67.125,68.125,65.875,66.25,2215000,22.521588),('BA','1995-08-01',67,67.375,66.75,67.125,2234800,22.819043),('BA','1995-07-31',67.625,67.625,66.875,67,1553200,22.77655),('BA','1995-07-28',67.5,68.125,66.625,68.125,1961600,23.158992),('BA','1995-07-27',65.5,67.625,65.5,67.5,3030000,22.946524),('BA','1995-07-26',66,66.75,65.25,65.375,4929400,22.224134),('BA','1995-07-25',66,67,66,66,5517600,22.436601),('BA','1995-07-24',63,64,62.5,64,1816600,21.756704),('BA','1995-07-21',62.75,63.75,62.5,63,3036200,21.416756),('BA','1995-07-20',62.75,63.125,62.25,62.75,2222000,21.331769),('BA','1995-07-19',63.75,63.75,60.375,62.75,3569400,21.331769),('BA','1995-07-18',64.625,64.625,63,63.75,2598600,21.671717),('BA','1995-07-17',64.75,64.875,64.375,64.875,1461000,22.054159),('BA','1995-07-14',65.5,65.625,64.5,64.75,1610400,22.011666),('BA','1995-07-13',64.25,65.5,64,65.5,1972000,22.266627),('BA','1995-07-12',64.125,64.5,63.875,64.25,1689600,21.841691),('BA','1995-07-11',64.25,64.25,63.25,64.125,1381400,21.799198),('BA','1995-07-10',64.625,64.75,63.875,64.25,1863200,21.841691),('BA','1995-07-07',64.75,66,64.375,64.625,4339200,21.969172),('BA','1995-07-06',63.25,64.75,63.25,64.75,2675400,22.011666),('BA','1995-07-05',61.625,64.25,61.375,63.125,4221600,21.459249),('BA','1995-07-03',62.25,62.25,61.125,61.625,1624000,20.949327),('BA','1995-06-30',64.5,64.5,61.75,62.625,3975400,21.289275),('BA','1995-06-29',63.75,64.625,63.75,64.5,1731400,21.926679),('BA','1995-06-28',63.125,63.875,62.875,63.75,1552400,21.671717),('BA','1995-06-27',63.375,63.375,62.25,63.125,2603800,21.459249),('BA','1995-06-26',65.125,65.125,63.5,63.625,1551400,21.629224),('BA','1995-06-23',64.5,65.375,64.125,65.375,1740600,22.224134),('BA','1995-06-22',64.5,65.125,64.25,64.5,1555600,21.926679),('BA','1995-06-21',64.25,64.75,64,64.5,1949600,21.926679),('BA','1995-06-20',64.875,64.875,64,64.25,2416400,21.841691),('BA','1995-06-19',64.5,65.125,64.5,65,3721200,22.096653),('BA','1995-06-16',63.875,64.5,63.75,64.375,2720800,21.884185),('BA','1995-06-15',64,64.875,63.875,63.875,3020400,21.714211),('BA','1995-06-14',64.625,64.625,64,64,3878200,21.756704),('BA','1995-06-13',62.375,64.875,62.375,64.875,5254800,22.054159),('BA','1995-06-12',62.375,62.625,62.125,62.375,2318000,21.204288),('BA','1995-06-09',62.25,62.375,61.875,62.375,2260400,21.204288),('BA','1995-06-08',61.375,62.75,61.375,62.25,3309400,21.161794),('BA','1995-06-07',60.75,61.625,60,61.125,2676400,20.779352),('BA','1995-06-06',61.625,61.625,59.875,60.75,3074400,20.651872),('BA','1995-06-05',60.375,62.75,60.375,61.625,6654600,20.949327),('BA','1995-06-02',58.625,59,58,59,2000000,20.056962),('BA','1995-06-01',58.875,58.875,58,58.625,1723200,19.929481),('BA','1995-05-31',58.25,58.875,57.625,58.875,2142200,20.014468),('BA','1995-05-30',56.75,58.5,56.75,58.25,1826000,19.802),('BA','1995-05-26',56.75,57.125,56.25,56.5,1692400,19.207091),('BA','1995-05-25',57.125,57.125,56.25,56.75,2279400,19.292078),('BA','1995-05-24',57,58.5,57,57.5,3740600,19.547039),('BA','1995-05-23',56.25,57,56.125,56.875,2859600,19.334571),('BA','1995-05-22',55.625,57.25,55.625,56.25,2918200,19.122103),('BA','1995-05-19',55.625,55.875,54.75,55.125,2817400,18.739661),('BA','1995-05-18',57,57.5,55.625,55.625,2491800,18.909636),('BA','1995-05-17',55.75,57.375,55.75,57,3838800,19.377065),('BA','1995-05-16',54.875,55.75,54.875,55.625,1503200,18.909636),('BA','1995-05-15',54.625,55.375,54,54.875,2025400,18.654674),('BA','1995-05-12',54.375,54.75,54,54.625,1783800,18.569687),('BA','1995-05-11',54.5,54.5,54.125,54.375,1814600,18.4847),('BA','1995-05-10',55.75,56.25,54.5,54.5,1651000,18.527194),('BA','1995-05-09',54.75,55.75,54.75,55.75,2035600,18.952129),('BA','1995-05-08',54.75,54.75,53.75,54.625,1889000,18.569687),('BA','1995-05-05',55.5,55.625,54.625,54.875,1825400,18.569687),('BA','1995-05-04',56,56.625,55.375,55.5,2710400,18.781187),('BA','1995-05-03',55.625,56.25,55.5,56,1807800,18.950387),('BA','1995-05-02',54.875,55.75,54.625,55.625,1414600,18.823487),('BA','1995-05-01',55,55.375,54.875,54.875,1840800,18.569687),('BA','1995-04-28',55.75,55.75,54.625,55,2270800,18.611987),('BA','1995-04-27',56.125,56.375,55.5,55.875,1996400,18.908087),('BA','1995-04-26',56.125,56.625,55.75,56.125,3009400,18.992687),('BA','1995-04-25',56.625,56.625,55.75,56.125,2572800,18.992687),('BA','1995-04-24',55.75,57,55.25,56.875,2645400,19.246487),('BA','1995-04-21',54.875,56,54.75,55.75,2630800,18.865787),('BA','1995-04-20',54,55,54,54.875,2169600,18.569687),('BA','1995-04-19',53.5,54.5,53.5,53.75,2038200,18.188988),('BA','1995-04-18',55,55,53.125,53.5,2406200,18.104388),('BA','1995-04-17',55.125,55.625,55.125,55.25,1821000,18.696587),('BA','1995-04-13',55.875,55.875,54.625,55.125,2348000,18.654287),('BA','1995-04-12',54,56.5,54,55.875,4944600,18.908087),('BA','1995-04-11',53.875,54.375,53.5,53.875,2529400,18.231287),('BA','1995-04-10',53.375,53.875,53.25,53.875,1344600,18.231287),('BA','1995-04-07',53.375,53.75,53.25,53.375,1698000,18.062088),('BA','1995-04-06',53.25,53.625,53.125,53.375,1524800,18.062088),('BA','1995-04-05',53.5,54,53,53.25,2164200,18.019788),('BA','1995-04-04',52.875,53.5,52.625,53.5,3501200,18.104388),('BA','1995-04-03',53.625,53.625,52.625,52.875,3261000,17.892888),('BA','1995-03-31',53.125,54,52,53.75,3813200,18.188988),('BA','1995-03-30',52.5,53.25,51.75,53.125,4178400,17.977488),('BA','1995-03-29',51.625,53.875,51.625,52.5,6144800,17.765988),('BA','1995-03-28',51.625,51.75,51.125,51.625,2087400,17.469888),('BA','1995-03-27',50.75,51.875,50.75,51.625,4302000,17.469888),('BA','1995-03-24',49.125,50.125,49,49.75,2689600,16.835388),('BA','1995-03-23',48.625,49.125,48.25,49.125,1353400,16.623889),('BA','1995-03-22',49.25,49.25,48.625,48.625,882800,16.454689),('BA','1995-03-21',49.25,49.75,49.125,49.25,1403800,16.666189),('BA','1995-03-20',49.625,50.125,49.25,49.25,2273200,16.666189),('BA','1995-03-17',49.25,49.875,49.125,49.625,3218200,16.793088),('BA','1995-03-16',48,49.375,48,49.25,2979400,16.666189),('BA','1995-03-15',48.75,48.75,48,48,1804600,16.243189),('BA','1995-03-14',47.875,49.75,47.875,48.875,5557000,16.539289),('BA','1995-03-13',46.875,47.125,46.625,46.75,887200,15.820189),('BA','1995-03-10',46.375,46.875,46.375,46.875,1496000,15.862489),('BA','1995-03-09',45.5,46.25,45.5,46.125,1337800,15.608689),('BA','1995-03-08',45.5,45.875,45.5,45.5,1248000,15.397189),('BA','1995-03-07',45.875,46.125,45.5,45.5,1722400,15.397189),('BA','1995-03-06',46.125,46.125,45.75,45.875,2315800,15.524089),('BA','1995-03-03',46.125,46.375,46,46.25,1242600,15.650989),('BA','1995-03-02',46.125,46.375,46.125,46.125,1279800,15.608689),('BA','1995-03-01',46.125,46.375,45.875,46.125,2532600,15.608689),('BA','1995-02-28',46.25,46.375,46,46.125,2497400,15.608689),('BA','1995-02-27',46.5,46.875,46.125,46.25,2391400,15.650989),('BA','1995-02-24',47,47,46.125,46.5,4859400,15.735589),('BA','1995-02-23',46.25,47,46.125,47,1748400,15.904789),('BA','1995-02-22',46.5,46.75,46,46.25,1403200,15.650989),('BA','1995-02-21',46,46.5,46,46.5,1417600,15.735589),('BA','1995-02-17',46.25,46.375,45.75,46,2203600,15.566389),('BA','1995-02-16',46.5,46.75,46,46.25,1176400,15.650989),('BA','1995-02-15',45.875,46.75,45.875,46.5,3231400,15.735589),('BA','1995-02-14',46.25,46.5,45.75,45.875,2740800,15.524089),('BA','1995-02-13',46.75,47.125,46.25,46.25,1732000,15.650989),('BA','1995-02-10',47.625,47.625,46.625,46.75,2711600,15.820189),('BA','1995-02-09',47.875,48.125,47.5,47.625,2903200,16.116289),('BA','1995-02-08',47.75,48.125,47.625,47.875,2182800,16.200889),('BA','1995-02-07',47.125,47.875,47.125,47.75,2337000,16.158589),('BA','1995-02-06',47.125,47.875,47.125,47.125,3344400,15.947089),('BA','1995-02-03',46.625,48.25,46.625,46.625,4942600,15.693289),('BA','1995-02-02',46.25,47,46.25,46.25,3031600,15.567069),('BA','1995-02-01',44.5,46.5,44.375,45.875,3605400,15.44085),('BA','1995-01-31',44.875,44.875,44.375,44.5,2882000,14.978045),('BA','1995-01-30',45.625,45.625,44.625,44.875,2337600,15.104265),('BA','1995-01-27',45.875,46,45.125,45.75,2348800,15.398777),('BA','1995-01-26',46.25,46.25,45.25,45.875,3379200,15.44085),('BA','1995-01-25',47.625,47.625,46.5,46.625,2125000,15.693289),('BA','1995-01-24',47.375,48.125,47.375,47.75,1474200,16.071947),('BA','1995-01-23',47.625,47.625,46.75,47.375,1464800,15.945728),('BA','1995-01-20',48,48,46.75,47.625,2776200,16.029874),('BA','1995-01-19',49,49,48.125,48.25,1499200,16.24024),('BA','1995-01-18',49.625,49.75,49.125,49.25,1789600,16.576825),('BA','1995-01-17',48.75,49.75,48.625,49.625,2814600,16.703045),('BA','1995-01-16',49.375,49.375,48.375,48.75,2499400,16.408533),('BA','1995-01-13',49.125,49.75,48.625,49.375,2677200,16.618898),('BA','1995-01-12',47.25,49.25,47.25,49.125,2536600,16.534752),('BA','1995-01-11',47.375,47.875,47.125,47.25,1507400,15.903655),('BA','1995-01-10',47.625,48.25,47.375,47.375,1416000,15.945728),('BA','1995-01-09',47.625,48,47.375,47.625,1178600,16.029874),('BA','1995-01-06',46.75,48.25,46.625,47.625,2084200,16.029874),('BA','1995-01-05',46.625,47,46.375,46.75,1744000,15.735362),('BA','1995-01-04',46.75,47.125,46.5,46.625,1227600,15.693289),('BA','1995-01-03',47,47.125,46.125,46.75,1299200,15.735362),('BA','1994-12-30',47.125,47.25,46.625,47,773600,15.819508),('BA','1994-12-29',47.125,47.5,47,47.125,855000,15.861581),('BA','1994-12-28',47.375,47.375,47,47.125,770200,15.861581),('BA','1994-12-27',47.375,47.5,47.25,47.375,539800,15.945728),('BA','1994-12-23',47.375,47.625,47.375,47.375,997600,15.945728),('BA','1994-12-22',48,48.375,47.125,47.375,1818600,15.945728),('BA','1994-12-21',48.125,48.375,48,48,1179400,16.156094),('BA','1994-12-20',47.625,48.375,47.625,48.125,1921400,16.198167),('BA','1994-12-19',47.875,47.875,47.625,47.625,1050400,16.029874),('BA','1994-12-16',47.875,48,47.625,47.875,2569800,16.11402),('BA','1994-12-15',47.375,47.875,47.25,47.875,1937000,16.11402),('BA','1994-12-14',47.5,47.5,47.125,47.375,1624600,15.945728),('BA','1994-12-13',47.375,47.625,47.125,47.5,1829800,15.987801),('BA','1994-12-12',46.875,47.5,46.75,47.375,1801000,15.945728),('BA','1994-12-09',47,47.25,46.625,46.875,1671000,15.777435),('BA','1994-12-08',48,48.125,47,47,2141400,15.819508),('BA','1994-12-07',47.375,48.125,46.75,48,2226400,16.156094),('BA','1994-12-06',46.5,47.75,46.25,47.375,3058600,15.945728),('BA','1994-12-05',45.625,46.625,45.625,46.5,3405600,15.651216),('BA','1994-12-02',45,45.75,45,45.375,3566600,15.272557),('BA','1994-12-01',44.875,45.25,44.75,45,1214800,15.146338),('BA','1994-11-30',44.25,45,44,44.875,1564000,15.104265),('BA','1994-11-29',44.5,44.625,44.125,44.25,989200,14.893899),('BA','1994-11-28',44.625,44.875,44.5,44.5,1083800,14.978045),('BA','1994-11-25',44.625,44.75,44.5,44.625,362600,15.020118),('BA','1994-11-23',44.875,44.875,44.25,44.625,1972000,15.020118),('BA','1994-11-22',44.875,45.375,44.625,45,1891400,15.146338),('BA','1994-11-21',44.75,45,44.75,44.875,923600,15.104265),('BA','1994-11-18',45.25,45.625,44.625,44.75,2451000,15.062191),('BA','1994-11-17',45.125,45.75,45.125,45.25,1879800,15.230484),('BA','1994-11-16',44.5,45.125,44.5,45.125,2578400,15.188411),('BA','1994-11-15',43.625,44.125,43.625,43.75,1011600,14.725606),('BA','1994-11-14',43.375,43.625,43.125,43.5,1028200,14.64146),('BA','1994-11-11',43.875,43.875,43.25,43.375,847600,14.599387),('BA','1994-11-10',44.25,44.5,43.875,44,1139800,14.809752),('BA','1994-11-09',43.875,44.375,43.75,44.25,2062000,14.893899),('BA','1994-11-08',43.875,44.25,43.75,43.875,1545400,14.767679),('BA','1994-11-07',43.625,43.875,43.5,43.875,800400,14.767679),('BA','1994-11-04',43.875,43.875,43.625,43.625,738600,14.683533),('BA','1994-11-03',43.875,44.125,43.75,44,744200,14.725606),('BA','1994-11-02',43.875,44.125,43.75,43.875,1210000,14.683772),('BA','1994-11-01',43.875,44,43.625,43.875,850200,14.683772),('BA','1994-10-31',43.75,44.125,43.75,43.875,1206000,14.683772),('BA','1994-10-28',43.5,44.125,43.5,43.75,1649600,14.641938),('BA','1994-10-27',43.375,43.75,43.375,43.5,1266000,14.55827),('BA','1994-10-26',43.25,44.125,43.25,43.25,1411200,14.474602),('BA','1994-10-25',43.375,43.375,42.625,43.125,1969600,14.432767),('BA','1994-10-24',43.625,44,43.5,43.625,883000,14.600104),('BA','1994-10-21',44.125,44.25,43.375,43.625,1599200,14.600104),('BA','1994-10-20',44,44.5,43.875,44.125,1495000,14.76744),('BA','1994-10-19',43.375,44.125,43.125,44,1424000,14.725606),('BA','1994-10-18',44.125,44.25,43.25,43.375,1584600,14.516436),('BA','1994-10-17',44.5,44.625,44,44.125,915000,14.76744),('BA','1994-10-14',44,44.625,43.75,44.5,1152000,14.892943),('BA','1994-10-13',44.125,44.5,44,44,1287400,14.725606),('BA','1994-10-12',44.375,44.375,44.125,44.125,802800,14.76744),('BA','1994-10-11',43.75,44.5,43.75,44.375,1600000,14.851109),('BA','1994-10-10',44,44.125,43.625,43.75,471800,14.641938),('BA','1994-10-07',44,44.125,43.75,44,749600,14.725606),('BA','1994-10-06',43.875,44.5,43.875,44,1993000,14.725606),('BA','1994-10-05',43.5,43.875,42.875,43.875,2158200,14.683772),('BA','1994-10-04',43.625,43.75,43.25,43.5,1463400,14.55827),('BA','1994-10-03',43.25,43.75,43.125,43.625,1598000,14.600104),('BA','1994-09-30',43.75,43.75,43,43.25,1032000,14.474602),('BA','1994-09-29',43.875,44.125,43.5,43.75,737200,14.641938),('BA','1994-09-28',43.875,44.375,43.75,43.875,1400400,14.683772),('BA','1994-09-27',43.5,44.125,43.5,43.875,1410200,14.683772),('BA','1994-09-26',42.875,43.5,42.5,43.375,2396200,14.516436),('BA','1994-09-23',43.375,43.625,42.625,42.875,2562000,14.349099),('BA','1994-09-22',44,44,43.125,43.375,1292000,14.516436),('BA','1994-09-21',44.25,44.25,43.375,44,1574800,14.725606),('BA','1994-09-20',44.875,44.875,43.875,44.25,1971000,14.809274),('BA','1994-09-19',45.625,45.625,44.75,45.125,1445200,15.102113),('BA','1994-09-16',45.625,45.625,45.125,45.625,2334000,15.26945),('BA','1994-09-15',45.375,45.875,45.25,45.75,1229400,15.311284),('BA','1994-09-14',45.25,45.5,44.875,45.375,1099000,15.185781),('BA','1994-09-13',45.25,45.5,45,45.25,1174000,15.143947),('BA','1994-09-12',45.75,45.875,45,45.25,1333200,15.143947),('BA','1994-09-09',46.125,46.25,45.125,45.75,1651600,15.311284),('BA','1994-09-08',46.25,46.25,45.375,46.125,1185400,15.436786),('BA','1994-09-07',45.875,46.375,45.875,46.375,1547400,15.520454),('BA','1994-09-06',45.875,46.375,45.625,45.75,1343400,15.311284),('BA','1994-09-02',45.75,46.25,45.75,45.875,1595200,15.353118),('BA','1994-09-01',45.5,46,45.375,45.75,1310600,15.311284),('BA','1994-08-31',45.25,45.625,45.25,45.5,1546000,15.227616),('BA','1994-08-30',45.125,45.5,45,45.125,1212200,15.102113),('BA','1994-08-29',45.125,45.375,45,45.125,729600,15.102113),('BA','1994-08-26',44.5,45.5,44.5,45.125,2393800,15.102113),('BA','1994-08-25',44.25,44.5,44.125,44.25,860200,14.809274),('BA','1994-08-24',44,44.5,44,44.25,1051400,14.809274),('BA','1994-08-23',44.125,44.875,44,44,1541400,14.725606),('BA','1994-08-22',44.5,44.5,43.625,44.125,2611200,14.76744),('BA','1994-08-19',45.125,45.25,44.625,45,1894200,15.060279),('BA','1994-08-18',46,46,45,45.125,1290000,15.102113),('BA','1994-08-17',46.125,46.5,45.875,46.125,1455200,15.436786),('BA','1994-08-16',45.75,46.5,45.125,46.125,1398800,15.436786),('BA','1994-08-15',44.875,45.75,44.625,45.75,1886600,15.311284),('BA','1994-08-12',44.75,45.125,44.75,44.875,1180200,15.018445),('BA','1994-08-11',44.875,45.125,44.5,44.75,1958600,14.976611),('BA','1994-08-10',45.125,45.25,44.75,44.875,599200,15.018445),('BA','1994-08-09',45,45.375,44.75,45.125,1183400,15.102113),('BA','1994-08-08',45,45,44.625,45,744600,15.060279),('BA','1994-08-05',45.375,45.375,45,45,987600,14.97661),('BA','1994-08-04',45.375,45.5,45.25,45.375,605000,15.101415),('BA','1994-08-03',45.625,45.625,45.125,45.375,635400,15.101415),('BA','1994-08-02',45.125,45.625,45,45.625,1643800,15.184619),('BA','1994-08-01',44.625,45.25,44.5,45.125,1858000,15.018212),('BA','1994-07-29',45,45.375,44.625,44.625,1336400,14.851805),('BA','1994-07-28',45.375,45.5,44.875,45,947000,14.97661),('BA','1994-07-27',45.125,45.375,44.75,45.375,1679600,15.101415),('BA','1994-07-26',46,46,45,45.125,1675600,15.018212),('BA','1994-07-25',46,46.125,45.625,46,979600,15.309424),('BA','1994-07-22',46,46.125,46,46,940000,15.309424),('BA','1994-07-21',46.125,46.125,45.125,46,1050400,15.309424),('BA','1994-07-20',46.375,46.375,45.875,46.125,1102600,15.351025),('BA','1994-07-19',46.75,46.75,46.375,46.625,1170200,15.517432),('BA','1994-07-18',46.75,47.125,46.5,46.875,516600,15.600636),('BA','1994-07-15',47.375,47.5,46.5,46.75,2652800,15.559034),('BA','1994-07-14',47.203121,47.875,47.203121,47.375,877400,15.767042),('BA','1994-07-13',47,47.375,47,47.125,879400,15.683839),('BA','1994-07-12',47.375,47.375,46.75,46.875,1156800,15.600636),('BA','1994-07-11',47.5,47.5,47,47.375,958000,15.767042),('BA','1994-07-08',47.625,47.625,47.125,47.5,671600,15.808644),('BA','1994-07-07',46.875,48.25,46.875,47.625,1327400,15.850246),('BA','1994-07-06',47.125,47.375,46.875,46.875,903200,15.600636),('BA','1994-07-05',46.5,47.5,46.5,47.125,1055800,15.683839),('BA','1994-07-01',46.25,46.375,45.625,46.375,1783600,15.434229),('BA','1994-06-30',47.25,47.375,46.125,46.25,835800,15.392627),('BA','1994-06-29',46.875,47.5,46.75,47.25,1296800,15.725441),('BA','1994-06-28',46.75,47.125,46.375,46.875,1030400,15.600636),('BA','1994-06-27',46.375,46.875,45.75,46.75,1360600,15.559034),('BA','1994-06-24',47.375,47.375,46.25,46.375,1283800,15.434229),('BA','1994-06-23',48.25,48.5,47.75,47.875,1791400,15.933449),('BA','1994-06-22',48.125,48.75,48.125,48.25,2060600,16.058254),('BA','1994-06-21',47.75,48.375,47.5,48,2078800,15.975051),('BA','1994-06-20',48.375,48.375,47.5,47.75,2039200,15.891848),('BA','1994-06-17',49.875,50.125,48.25,48.375,4153600,16.099856),('BA','1994-06-16',49.125,49.875,49,49.875,1595000,16.599076),('BA','1994-06-15',48.875,49.625,48.875,49.125,2031600,16.349466),('BA','1994-06-14',48.5,48.875,48.375,48.75,1325000,16.224661),('BA','1994-06-13',48.25,48.5,48,48.5,1086000,16.141458),('BA','1994-06-10',47.75,48.25,47.5,48.25,980400,16.058254),('BA','1994-06-09',48.6875,48.6875,47.5,47.75,1023000,15.891848),('BA','1994-06-08',48.875,49.25,48.25,48.75,2374600,16.224661),('BA','1994-06-07',48.75,48.875,48.375,48.875,2639000,16.266263),('BA','1994-06-06',48.25,49,47.875,48.75,2159200,16.224661),('BA','1994-06-03',47.875,48.625,47.5,48.25,2474200,16.058254),('BA','1994-06-02',46.75,48.125,46.5,47.875,2535600,15.933449),('BA','1994-06-01',46.375,46.875,46,46.75,1282200,15.559034),('BA','1994-05-31',46.375,46.625,46,46.375,1340000,15.434229),('BA','1994-05-27',47,47,46.375,46.375,1120200,15.434229),('BA','1994-05-26',45.375,47.25,45.375,47,4508400,15.642237),('BA','1994-05-25',44.25,44.75,43.75,44.5,1367600,14.810203),('BA','1994-05-24',44,44.75,44,44.25,1636400,14.727),('BA','1994-05-23',44.25,44.625,43.75,43.875,1056600,14.602195),('BA','1994-05-20',44.25,44.375,44,44.25,1493000,14.727),('BA','1994-05-19',43.625,44.375,43.5,44.25,1845000,14.727),('BA','1994-05-18',43.75,43.875,43.125,43.625,2111200,14.518992),('BA','1994-05-17',43.75,44.375,43.625,43.75,1171200,14.560593),('BA','1994-05-16',43.75,43.875,43.375,43.75,923000,14.560593),('BA','1994-05-13',44,44,43.75,43.75,638800,14.560593),('BA','1994-05-12',44,44.375,43.75,44,1806800,14.643797),('BA','1994-05-11',44.75,44.75,44,44,835400,14.643797),('BA','1994-05-10',44.5,44.875,44.375,44.75,1632600,14.893407),('BA','1994-05-09',44.625,44.875,44.375,44.5,1049400,14.810203),('BA','1994-05-06',44.875,44.875,44.375,44.625,1295800,14.768602),('BA','1994-05-05',44.75,45.25,44.75,45,1301200,14.892708),('BA','1994-05-04',44.75,44.875,44.125,44.5,880000,14.727234),('BA','1994-05-03',44.75,44.875,44.5,44.75,782600,14.809971),('BA','1994-05-02',45,45.5,44.75,44.75,820800,14.809971),('BA','1994-04-29',44.5,45.125,44.375,45,1109600,14.892708),('BA','1994-04-28',44.875,44.875,44.125,44.5,1230600,14.727234),('BA','1994-04-26',44.75,45,44,44.875,1122600,14.851339),('BA','1994-04-25',44.375,45,44.375,44.75,857800,14.809971),('BA','1994-04-22',44.25,44.75,43.75,43.75,1170000,14.479022),('BA','1994-04-21',44.125,44.5,43.625,44.25,1676200,14.644496),('BA','1994-04-20',45.375,45.625,43.875,44.125,2037000,14.603128),('BA','1994-04-19',44.75,45.75,44.5,45.375,1936600,15.016814),('BA','1994-04-18',45.25,45.25,44.125,44.75,1615000,14.809971),('BA','1994-04-15',45.25,45.5,44.875,45.25,1428000,14.975445),('BA','1994-04-14',45.125,45.75,44.75,45.25,1587000,14.975445),('BA','1994-04-13',45.75,46.125,45,45.125,2305400,14.934077),('BA','1994-04-12',45.125,46.125,45,45.75,1378400,15.14092),('BA','1994-04-11',44.75,45.125,44.625,45.125,1181800,14.934077),('BA','1994-04-08',45.25,45.25,44.375,44.75,1295000,14.809971),('BA','1994-04-07',45.5,45.75,44.875,45.25,1831600,14.975445),('BA','1994-04-06',45.375,45.625,44.875,45.5,2248200,15.058183),('BA','1994-04-05',44.875,45.75,44.875,45.375,2100400,15.016814),('BA','1994-04-04',44.5,44.625,43.25,44.25,1890400,14.644496),('BA','1994-03-31',45.375,45.375,43.25,44.5,2720400,14.727234),('BA','1994-03-30',45.625,45.75,45,45.375,2121400,15.016814),('BA','1994-03-29',45.875,46.125,45.625,45.625,1634600,15.099551),('BA','1994-03-28',45.75,46,45.5,45.875,1227600,15.182288),('BA','1994-03-25',46.375,46.875,45.75,45.75,1280200,15.14092),('BA','1994-03-24',46.25,46.5,45.875,46.375,1552800,15.347763),('BA','1994-03-23',46.125,46.625,46.125,46.25,752200,15.306394),('BA','1994-03-22',46,46.375,46,46,881000,15.223657),('BA','1994-03-21',47,47.5,46,46,1341400,15.223657),('BA','1994-03-18',45.75,47.125,45.25,47,3213000,15.554606),('BA','1994-03-17',46.125,46.25,45.125,45.75,2725200,15.14092),('BA','1994-03-16',46.75,47,46.125,46.125,1633800,15.265026),('BA','1994-03-15',47.875,47.875,46.375,46.75,2257800,15.471869),('BA','1994-03-14',47.625,48.25,47.375,47.875,2086000,15.844187),('BA','1994-03-11',46.875,47.625,46.5,47.625,1271400,15.761449),('BA','1994-03-10',46.75,46.875,46.5,46.875,1095800,15.513238),('BA','1994-03-09',47,47.25,46.5,46.75,1228400,15.471869),('BA','1994-03-08',47.75,47.875,47,47,1533000,15.554606),('BA','1994-03-07',47.375,47.875,47.375,47.75,1935800,15.802818),('BA','1994-03-04',46.25,47.125,46.25,47.125,2050200,15.595975),('BA','1994-03-03',46.625,46.625,45.625,46.25,2359200,15.306394),('BA','1994-03-02',46.25,47.25,45.125,46.75,2064200,15.471869),('BA','1994-03-01',46.75,46.875,45.625,46.25,1968000,15.306394),('BA','1994-02-28',47.375,47.75,46.75,46.75,1461800,15.471869),('BA','1994-02-25',47,47.875,47,47.375,2754800,15.678712),('BA','1994-02-24',46.875,47.125,46.25,46.875,2357600,15.513238),('BA','1994-02-23',47.5,47.5,46.75,46.875,1975600,15.513238),('BA','1994-02-22',47.5,47.625,47,47.5,2385000,15.720081),('BA','1994-02-18',47.75,47.875,46.875,47.5,4872200,15.720081),('BA','1994-02-17',47.25,48.75,47.25,47.75,8070200,15.802818),('BA','1994-02-16',45,46.625,45,46.5,6541400,15.389132),('BA','1994-02-15',44.625,44.75,44.125,44.375,1766000,14.685865),('BA','1994-02-14',43.625,44.875,43.5,44.625,2923200,14.768602),('BA','1994-02-11',43.5,43.875,43.25,43.625,1538200,14.437653),('BA','1994-02-10',43.25,43.5,42.875,43.5,1363200,14.396284),('BA','1994-02-09',43.25,43.625,42.875,43.25,1460200,14.313547),('BA','1994-02-08',42.625,43.5,42.625,43.25,1508000,14.313547),('BA','1994-02-07',42.5,42.75,42.125,42.5,2240200,14.065335),('BA','1994-02-04',42.875,43.5,42.5,42.5,1975200,13.982599),('BA','1994-02-03',43.5,43.5,42.625,42.875,2361400,14.105975),('BA','1994-02-02',42.75,43.75,42.75,43.5,1450600,14.311601),('BA','1994-02-01',43.25,43.375,42.75,42.75,1403600,14.064849),('BA','1994-01-31',43,43.875,43,43.25,1830200,14.22935),('BA','1994-01-28',42.625,43,42.625,42.625,2240200,14.023724),('BA','1994-01-27',42.75,42.875,42.375,42.625,1816200,14.023724),('BA','1994-01-26',43,43.25,42.5,42.75,1866600,14.064849),('BA','1994-01-25',43.875,43.875,42.875,43,2562400,14.1471),('BA','1994-01-24',45.125,45.25,44.375,44.5,2536400,14.640603),('BA','1994-01-21',44.625,45.5,44.625,45.125,3845000,14.84623),('BA','1994-01-20',44.125,44.5,44,44.5,1128600,14.640603),('BA','1994-01-19',44.25,44.5,43.875,44.125,1888800,14.517227),('BA','1994-01-18',44.5,45.125,44.25,44.25,3109400,14.558353),('BA','1994-01-17',44.375,44.5,43.875,44.5,1445000,14.640603),('BA','1994-01-14',43.625,44.625,43.625,44.375,2938600,14.599478),('BA','1994-01-13',42.875,43.625,42.875,43.625,1785800,14.352726),('BA','1994-01-12',42.625,43.25,42.25,42.875,2182000,14.105975),('BA','1994-01-11',42.75,43.25,42.625,42.625,1816600,14.023724),('BA','1994-01-10',42.875,43.125,42.5,42.75,1897200,14.064849),('BA','1994-01-07',43.25,43.375,42.875,42.875,1887600,14.105975),('BA','1994-01-06',42.875,43.625,42.875,43.25,2419600,14.22935),('BA','1994-01-05',43,43.125,42.25,42.75,2393800,14.064849),('BA','1994-01-04',43.375,43.375,42.625,43,2390200,14.1471),('BA','1994-01-03',43.375,44.25,43.375,43.625,1753800,14.352726),('BA','1993-12-31',43.125,43.625,43.125,43.25,909400,14.22935),('BA','1993-12-30',43.125,43.375,42.875,43.125,1542600,14.188225),('BA','1993-12-29',43.625,43.625,43.125,43.125,911800,14.188225),('BA','1993-12-28',44.125,44.125,43.625,43.625,1463000,14.352726),('BA','1993-12-27',43.75,44.5,43.75,44.25,1190600,14.558353),('BA','1993-12-23',43.625,44.25,43.5,43.75,1475400,14.393852),('BA','1993-12-22',43.875,44,43.125,43.625,2428200,14.352726),('BA','1993-12-21',44.625,44.75,43.75,43.875,2786200,14.434977),('BA','1993-12-20',44.375,44.75,43.25,44.625,3192000,14.681729),('BA','1993-12-17',43.75,44.75,43.75,44.375,5512200,14.599478),('BA','1993-12-16',42.75,44.5,42.5,43.75,6383800,14.393852),('BA','1993-12-15',41.125,43.125,40.875,42.75,5314200,14.064849),('BA','1993-12-14',41.125,41.5,40.125,41.125,3459400,13.53022),('BA','1993-12-13',40,41.125,40,41.125,2724000,13.53022),('BA','1993-12-10',39.875,40.25,39.875,40,1829800,13.160093),('BA','1993-12-09',39.625,40.125,39.625,39.875,1954000,13.118968),('BA','1993-12-08',41,41,39.625,39.625,5081200,13.036717),('BA','1993-12-07',39.5,41.5,39.5,41,6789200,13.489095),('BA','1993-12-06',38.375,38.875,38.375,38.875,1210000,12.789965),('BA','1993-12-03',37.875,38.375,37.875,38.125,1313400,12.543213),('BA','1993-12-02',37.875,38.125,37.625,37.875,1326400,12.460963),('BA','1993-12-01',38.625,38.625,37.75,37.875,2424600,12.460963),('BA','1993-11-30',39.125,39.125,38.5,38.625,1268200,12.707715),('BA','1993-11-29',38.75,39.375,38.625,39.125,1741200,12.872216),('BA','1993-11-26',38.5,38.875,38.5,38.75,539200,12.74884),('BA','1993-11-24',39,39,38.5,38.5,773600,12.666589),('BA','1993-11-23',38.75,39.125,38.625,39,1670400,12.831091),('BA','1993-11-22',38.5,39.25,38.25,38.75,2545800,12.74884),('BA','1993-11-19',39.125,39.125,38.375,38.5,2555000,12.666589),('BA','1993-11-18',39.75,39.75,38.875,39.125,5380800,12.872216),('BA','1993-11-17',37.75,41,37.75,40.75,5954200,13.406845),('BA','1993-11-16',37,37.75,37,37.625,1748800,12.378712),('BA','1993-11-15',36.75,37.25,36.75,37,2100400,12.173086),('BA','1993-11-12',35.625,36.75,35.625,36.375,2740000,11.967459),('BA','1993-11-11',35.5,35.875,35.5,35.625,2586400,11.720708),('BA','1993-11-10',35.875,35.875,35.375,35.5,2724600,11.679582),('BA','1993-11-09',36.75,37,35.375,35.875,2771600,11.802958),('BA','1993-11-08',37.25,37.25,36.625,36.75,966400,12.090835),('BA','1993-11-05',37.375,37.375,36.875,37.25,1166400,12.255336),('BA','1993-11-04',37.75,37.875,37.25,37.375,1445800,12.214211),('BA','1993-11-03',37.625,37.875,37.5,37.75,1397200,12.336761),('BA','1993-11-02',37.75,38,37.375,37.625,1947000,12.295911),('BA','1993-11-01',37.5,38,37.375,37.75,952800,12.336761),('BA','1993-10-29',37.625,38,37.5,37.5,1261000,12.255061),('BA','1993-10-28',37.25,38.125,37.125,37.625,1457800,12.295911),('BA','1993-10-27',36.625,37.375,36.625,37.25,1809200,12.173361),('BA','1993-10-26',37.125,37.125,36.5,36.625,2024800,11.96911),('BA','1993-10-25',38,38,37.25,37.375,2085000,12.214211),('BA','1993-10-22',38.375,38.625,38.125,38.25,1284200,12.500162),('BA','1993-10-21',38.625,38.625,38.125,38.375,1130400,12.541012),('BA','1993-10-20',38.5,38.875,38.5,38.625,1308200,12.622713),('BA','1993-10-19',38,38.5,38,38.375,1135600,12.541012),('BA','1993-10-18',37.75,38.125,37.5,38,1744400,12.418462),('BA','1993-10-15',38.125,38.625,37.75,37.75,1772400,12.336761),('BA','1993-10-14',37.375,38.125,37.25,38.125,1909000,12.459312),('BA','1993-10-13',37.375,37.625,37.25,37.375,974600,12.214211),('BA','1993-10-12',37.375,37.625,37.125,37.375,835800,12.214211),('BA','1993-10-11',37.375,37.5,37.125,37.375,697400,12.214211),('BA','1993-10-08',37.75,37.875,36.875,37.375,1442600,12.214211),('BA','1993-10-07',38,38,37.625,37.75,715600,12.336761),('BA','1993-10-06',37.625,38.125,37.5,38,1835600,12.418462),('BA','1993-10-05',38.5,38.5,37.25,37.625,2111400,12.295911),('BA','1993-10-04',38.75,39.125,38.375,38.625,1217600,12.622713),('BA','1993-10-01',38.375,38.75,38.125,38.75,942600,12.663563),('BA','1993-09-30',38.875,39.125,38.375,38.375,1301600,12.541012),('BA','1993-09-29',39,39.25,38.875,38.875,928600,12.704413),('BA','1993-09-28',39.25,39.5,39,39,961600,12.745263),('BA','1993-09-27',39,39.5,39,39.25,946200,12.826964),('BA','1993-09-24',39.25,39.25,38.75,38.875,1035200,12.704413),('BA','1993-09-23',39.375,39.375,39,39.25,946600,12.826964),('BA','1993-09-22',39.875,40,39.125,39.375,2132600,12.867814),('BA','1993-09-21',40,40,39.75,39.875,1151400,13.031215),('BA','1993-09-20',39.875,40.125,39.875,40,1056600,13.072065),('BA','1993-09-17',39.875,40,39.75,39.875,2801200,13.031215),('BA','1993-09-16',40.125,40.125,39.75,39.875,1099800,13.031215),('BA','1993-09-15',40,40.125,39.75,40.125,1563600,13.112915),('BA','1993-09-14',40.25,40.25,39.75,40,865600,13.072065),('BA','1993-09-13',40.375,40.75,40.25,40.375,1409400,13.194616),('BA','1993-09-10',39.875,40.5,39.625,40.375,2259400,13.194616),('BA','1993-09-09',39.5,39.875,39.125,39.875,1533200,13.031215),('BA','1993-09-08',39.875,40.375,39.125,39.5,2765600,12.908664),('BA','1993-09-07',39.625,40.125,39.625,39.875,1936200,13.031215),('BA','1993-09-03',39.625,39.875,39.5,39.625,1032400,12.949515),('BA','1993-09-02',39.625,39.75,39.5,39.625,969000,12.949515),('BA','1993-09-01',39.625,39.875,39.25,39.625,1539400,12.949515),('BA','1993-08-31',39,39.625,39,39.625,1407400,12.949515),('BA','1993-08-30',38.875,39.25,38.875,39,813000,12.745263),('BA','1993-08-27',39,39.25,38.625,38.875,1352400,12.704413),('BA','1993-08-26',39.25,39.375,38.5,39,1102800,12.745263),('BA','1993-08-25',39.125,39.25,38.75,39.25,1110800,12.826964),('BA','1993-08-24',39.25,39.25,38.875,39.125,979000,12.786114),('BA','1993-08-23',39.375,39.375,39,39.375,872400,12.867814),('BA','1993-08-20',39.75,39.875,39.375,39.5,1759200,12.908664),('BA','1993-08-19',39,39.75,39,39.75,2087400,12.990365),('BA','1993-08-18',38.625,39.25,38.625,39,1595800,12.745263),('BA','1993-08-17',38.125,38.75,37.875,38.375,1259600,12.541012),('BA','1993-08-16',38.375,38.5,38,38.125,942800,12.459312),('BA','1993-08-13',38.75,38.75,38.25,38.375,843800,12.541012),('BA','1993-08-12',38.875,39.125,38.5,38.75,969400,12.663563),('BA','1993-08-11',38.75,39.125,38.625,38.875,1472800,12.704413),('BA','1993-08-10',39.125,39.125,38.75,38.75,1055000,12.663563),('BA','1993-08-09',38.875,39.25,38.625,39.125,1287600,12.786114),('BA','1993-08-06',38.125,38.875,38.125,38.875,988000,12.622712),('BA','1993-08-05',38.25,38.25,37.875,38.125,970000,12.379187),('BA','1993-08-04',38.875,38.875,38.25,38.25,1288800,12.419775),('BA','1993-08-03',39,39.125,38.75,38.875,860000,12.622712),('BA','1993-08-02',39.125,39.125,38.625,39,1545200,12.6633),('BA','1993-07-30',39.125,39.5,39,39.375,829400,12.785062),('BA','1993-07-29',38.625,39.75,38.625,39.125,1306800,12.703887),('BA','1993-07-28',38.625,38.75,38.25,38.5,831200,12.50095),('BA','1993-07-27',38.625,39,38.625,38.625,1280600,12.541537),('BA','1993-07-26',38,39.75,38,38.625,3288200,12.541537),('BA','1993-07-23',37.5,38.125,37.5,37.75,901800,12.257425),('BA','1993-07-22',38.125,38.375,37.5,37.5,836400,12.17625),('BA','1993-07-21',38,38.375,38,38.125,1011200,12.379187),('BA','1993-07-20',37.625,38.25,37.375,38,1368000,12.3386),('BA','1993-07-19',37.375,37.75,37.25,37.625,841600,12.216837),('BA','1993-07-16',37.5,37.75,37.375,37.375,1228000,12.135662),('BA','1993-07-15',37.75,37.75,37.25,37.5,1082600,12.17625),('BA','1993-07-14',37.5,37.875,37.5,37.75,1152000,12.257425),('BA','1993-07-13',37.375,37.75,37.25,37.5,1137600,12.17625),('BA','1993-07-12',37.375,37.5,37.25,37.375,827600,12.135662),('BA','1993-07-09',37.125,37.875,37.125,37.375,1856600,12.135662),('BA','1993-07-08',36.375,37.125,36.25,37.125,1157400,12.054487),('BA','1993-07-07',36.5,36.75,36.375,36.375,946400,11.810962),('BA','1993-07-06',36.75,37.25,36.375,36.5,1255800,11.85155),('BA','1993-07-02',36.875,36.875,36.625,36.75,857000,11.932725),('BA','1993-07-01',37,37.5,37,37,1023200,12.0139),('BA','1993-06-30',37.5,37.5,36.75,37,2741200,12.0139),('BA','1993-06-29',37.75,38.125,37.5,37.5,1662600,12.17625),('BA','1993-06-28',38.25,38.375,37.375,37.75,2074200,12.257425),('BA','1993-06-25',38.25,38.75,38.125,38.25,949000,12.419775),('BA','1993-06-24',38.75,38.75,38.125,38.25,1109600,12.419775),('BA','1993-06-23',38.25,38.75,38,38.75,1367000,12.582125),('BA','1993-06-22',38.5,38.5,38,38.25,1004000,12.419775),('BA','1993-06-21',38.75,39,38.25,38.5,1168600,12.50095),('BA','1993-06-18',38.75,39.25,38.5,38.75,2189600,12.582125),('BA','1993-06-17',39.25,39.25,38.625,38.75,1736400,12.582125),('BA','1993-06-16',39.25,39.5,39,39.375,874200,12.785062),('BA','1993-06-15',38.875,39.5,38.875,39.25,928600,12.744475),('BA','1993-06-14',38.875,39.25,38.875,38.875,516800,12.622712),('BA','1993-06-11',38.5,39.25,38.5,38.875,991000,12.622712),('BA','1993-06-10',38.75,38.875,38.125,38.375,1166400,12.460362),('BA','1993-06-09',38.375,39,38.375,38.75,1285800,12.582125),('BA','1993-06-08',38.875,38.875,38.125,38.25,1068400,12.419775),('BA','1993-06-07',39.625,39.625,38.875,38.875,1098000,12.622712),('BA','1993-06-04',39.625,39.625,39.125,39.625,905200,12.866237),('BA','1993-06-03',39.75,39.875,39.5,39.625,904000,12.866237),('BA','1993-06-02',39.75,40,39.625,39.75,1060000,12.906825),('BA','1993-06-01',39.625,40,39.375,39.75,1249800,12.906825),('BA','1993-05-28',39.875,39.875,39.25,39.625,1042600,12.866237),('BA','1993-05-27',40,40.25,39.625,39.875,1640600,12.947412),('BA','1993-05-26',40.25,40.625,40,40,2079200,12.988),('BA','1993-05-25',40.125,40.5,40,40.25,1472600,13.069175),('BA','1993-05-24',40,40.375,39.75,40.125,1616000,13.028587),('BA','1993-05-21',40.5,40.5,40,40,2208400,12.988),('BA','1993-05-20',40.5,41,40.125,40.625,3091200,13.190937),('BA','1993-05-19',40,40.75,39.625,40.5,3044600,13.15035),('BA','1993-05-18',40.125,40.125,39.625,40,1948200,12.988),('BA','1993-05-17',39.875,40.25,39.875,40.125,1795800,13.028587),('BA','1993-05-14',39.625,40.375,39.625,39.875,3042200,12.947412),('BA','1993-05-13',39.375,39.875,39.25,39.5,2932600,12.82565),('BA','1993-05-12',39,39.625,39,39.375,2994800,12.785062),('BA','1993-05-11',38.25,39,38.125,39,1625000,12.6633),('BA','1993-05-10',39,39.125,38.25,38.25,1347800,12.419775),('BA','1993-05-07',39.5,39.5,38.75,39,1396200,12.582126),('BA','1993-05-06',39,39.625,39,39.5,1599600,12.743435),('BA','1993-05-05',38.5,39.875,38.5,39,2541600,12.582126),('BA','1993-05-04',37.875,38.5,37.875,38.5,2004200,12.420816),('BA','1993-05-03',38,38,37.5,37.875,1238400,12.21918),('BA','1993-04-30',38,38.25,37.75,38,1256400,12.259507),('BA','1993-04-29',37.625,38.25,37.625,38,1349200,12.259507),('BA','1993-04-28',37.875,38.125,37.25,37.375,1416200,12.05787),('BA','1993-04-27',37.375,37.875,37.125,37.875,1684600,12.21918),('BA','1993-04-26',38,38.125,36.625,37.375,1627200,12.05787),('BA','1993-04-23',37.875,38.125,37.625,38,1398200,12.259507),('BA','1993-04-22',37.5,38.375,37.375,37.875,3819600,12.21918),('BA','1993-04-21',37,37.75,36.5,37.5,2049000,12.098198),('BA','1993-04-20',37.625,37.75,36.375,37,2031600,11.936888),('BA','1993-04-19',37.75,37.75,37.25,37.625,2005600,12.138525),('BA','1993-04-16',37,37.875,37,37.75,2962000,12.178852),('BA','1993-04-15',36.75,37.125,36.625,37,1620800,11.936888),('BA','1993-04-14',36.75,36.875,36.5,36.75,1751600,11.856234),('BA','1993-04-13',36.75,37.25,36.625,36.75,2453400,11.856234),('BA','1993-04-12',36.125,36.75,35.875,36.75,2444400,11.856234),('BA','1993-04-08',36.25,36.875,35.625,36.125,2725000,11.654597),('BA','1993-04-07',35.125,36.25,34.875,36.25,2697000,11.694924),('BA','1993-04-06',34.875,35.375,34.75,35.125,1286800,11.331978),('BA','1993-04-05',34.5,35,34.25,34.875,1239400,11.251324),('BA','1993-04-02',34.875,35,34.5,34.5,1513000,11.130342),('BA','1993-04-01',35,35.375,34.75,34.875,1293000,11.251324),('BA','1993-03-31',35.625,35.625,35,35,1656600,11.291651),('BA','1993-03-30',35.375,35.75,35.25,35.625,2208600,11.493288),('BA','1993-03-29',35.125,35.625,35.125,35.375,1553200,11.412633),('BA','1993-03-26',35.375,35.75,35,35,1804000,11.291651),('BA','1993-03-25',34.75,35.375,34.5,35.375,1994800,11.412633),('BA','1993-03-24',35.375,35.375,34.625,34.75,1734400,11.210996),('BA','1993-03-23',34.5,35.5,34.5,35.375,3083400,11.412633),('BA','1993-03-22',34.625,35.25,34.375,34.5,1911600,11.130342),('BA','1993-03-19',34.5,35,34.5,34.625,2158600,11.170669),('BA','1993-03-18',34.375,35,34.25,34.5,1806200,11.130342),('BA','1993-03-17',35,35,34.375,34.375,1684800,11.090015),('BA','1993-03-16',35.625,35.625,35,35,2622000,11.291651),('BA','1993-03-15',35.25,35.625,35,35.625,2932600,11.493288),('BA','1993-03-12',34.625,35.25,34.375,35.25,2135400,11.372306),('BA','1993-03-11',34.875,35.125,34.25,34.625,1926000,11.170669),('BA','1993-03-10',34.125,35,33.375,34.875,3588400,11.251324),('BA','1993-03-09',34.5,34.625,34,34.125,1728800,11.00936),('BA','1993-03-08',34.625,35,34.375,34.5,2353200,11.130342),('BA','1993-03-05',34.5,35.125,34.375,34.625,1932000,11.170669),('BA','1993-03-04',34.5,34.75,34.25,34.5,1255400,11.130342),('BA','1993-03-03',34.125,34.625,34,34.5,1957600,11.130342),('BA','1993-03-02',34,34.25,33.5,34.125,2899200,11.00936),('BA','1993-03-01',34.375,35,34,34,2376800,10.969033),('BA','1993-02-26',34.625,34.75,34.25,34.375,1351800,11.090015),('BA','1993-02-25',34.75,35.25,34.5,34.625,1543800,11.170669),('BA','1993-02-24',34.625,34.875,34.25,34.75,1685800,11.210996),('BA','1993-02-23',34.375,34.875,34.125,34.625,1595200,11.170669),('BA','1993-02-22',33.625,34.5,33.5,34.375,2217800,11.090015),('BA','1993-02-19',33.875,34.125,33.5,33.625,2102400,10.848051),('BA','1993-02-18',33.75,34.25,33.5,33.875,3011400,10.928705),('BA','1993-02-17',33.75,34.125,33.5,33.75,2085600,10.888378),('BA','1993-02-16',34.375,34.375,33.375,33.75,4152600,10.888378),('BA','1993-02-12',34.375,34.625,34.125,34.375,2658000,11.090015),('BA','1993-02-11',35,35,34.125,34.375,3512600,11.090015),('BA','1993-02-10',35.25,35.375,34.75,35,1972800,11.291651),('BA','1993-02-09',35.375,35.875,35.25,35.25,1862800,11.372306),('BA','1993-02-08',35.625,35.875,35.25,35.375,2594400,11.412633),('BA','1993-02-05',35,35.75,34.875,35.625,2420000,11.412633),('BA','1993-02-04',35.625,36,34.875,35,2601400,11.212411),('BA','1993-02-03',35.875,36.125,35.625,35.625,2371600,11.412633),('BA','1993-02-02',36,36.25,35.5,35.875,1251600,11.492722),('BA','1993-02-01',35.25,36,35.125,36,1809600,11.532766),('BA','1993-01-29',35.25,35.625,34.875,35.25,2263200,11.2925),('BA','1993-01-28',34.625,35.25,34.125,35.25,3519200,11.2925),('BA','1993-01-27',35.375,35.375,34,34.625,6150000,11.092278),('BA','1993-01-26',35.75,35.75,35.125,35.5,6560200,11.372589),('BA','1993-01-25',36.125,36.875,36,36.875,2205200,11.813076),('BA','1993-01-22',36.375,36.375,36,36.125,2113800,11.57281),('BA','1993-01-21',36.75,36.75,36,36.375,2559200,11.652899),('BA','1993-01-20',37,37,36.5,36.75,2036400,11.773032),('BA','1993-01-19',37.5,37.5,36.875,37,2496800,11.853121),('BA','1993-01-18',37.25,37.875,37.25,37.625,2415000,12.053342),('BA','1993-01-15',37.5,37.5,36.875,37.25,4322400,11.933209),('BA','1993-01-14',38.25,38.25,37.25,37.5,2755800,12.013298),('BA','1993-01-13',38.25,38.5,38,38.25,2090600,12.253564),('BA','1993-01-12',38.25,38.25,37.75,38.25,1976800,12.253564),('BA','1993-01-11',38.375,38.375,37.625,38.25,3842600,12.253564),('BA','1993-01-08',40.125,40.125,38.625,39,3325400,12.49383),('BA','1993-01-07',40.25,40.875,39.875,40.25,2806400,12.894273),('BA','1993-01-06',40,40.25,39.75,40.25,3455200,12.894273),('BA','1993-01-05',39.75,40.125,39.75,40,2282600,12.814184),('BA','1993-01-04',40.125,40.25,39.375,39.625,2080400,12.694051),('BA','1992-12-31',39.5,40.25,39.5,40.125,2270800,12.854229),('BA','1992-12-30',39.625,39.75,39.5,39.5,2163600,12.654007),('BA','1992-12-29',38.875,39.875,38.875,39.625,3624800,12.694051),('BA','1992-12-28',39.25,39.375,38.875,38.875,1784600,12.453785),('BA','1992-12-24',38.625,39.875,38.625,39.25,2234400,12.573918),('BA','1992-12-23',37.375,38.75,37.375,38.625,3947400,12.373697),('BA','1992-12-22',36.875,37.875,36.5,37.375,3506600,11.973254),('BA','1992-12-21',35.75,37.125,35.625,36.875,4266600,11.813076),('BA','1992-12-18',35.5,36,35.5,35.75,4881600,11.452677),('BA','1992-12-17',34.875,35.375,34.875,35.25,2712000,11.2925),('BA','1992-12-16',34.75,35.5,34.75,34.75,3868200,11.132323),('BA','1992-12-15',34.625,34.875,34.125,34.75,4293400,11.132323),('BA','1992-12-14',34.375,34.75,34.25,34.625,2371200,11.092278),('BA','1992-12-11',34.25,34.5,34,34.375,1847600,11.01219),('BA','1992-12-10',34.625,34.625,34.125,34.25,3676000,10.972145),('BA','1992-12-09',34.625,34.875,34.5,34.625,2203600,11.092278),('BA','1992-12-08',34.875,34.875,34.5,34.625,2781200,11.092278),('BA','1992-12-07',34.5,35,34.5,34.875,2078600,11.172367),('BA','1992-12-04',34.5,35,34.5,34.5,2435600,11.052234),('BA','1992-12-03',34,34.875,34,34.5,2822600,11.052234),('BA','1992-12-02',35,35.125,34,34,3160400,10.892057),('BA','1992-12-01',35.125,35.25,34.875,35,1947000,11.212411),('BA','1992-11-30',34.875,35.5,34.875,35.125,2736200,11.252456),('BA','1992-11-27',34.125,35,34.125,34.875,1715400,11.172367),('BA','1992-11-25',34.5,34.5,33.75,33.875,3483400,10.852012),('BA','1992-11-24',35,35.625,34,34.625,4483600,11.092278),('BA','1992-11-23',34.25,35,34.25,35,3063200,11.212411),('BA','1992-11-20',33.75,34.375,33.125,34.25,4502800,10.972145),('BA','1992-11-19',34.5,34.5,33.625,33.75,3991600,10.811968),('BA','1992-11-18',34.5,34.75,34.25,34.5,2763800,11.052234),('BA','1992-11-17',35.125,35.25,34.5,34.5,2220800,11.052234),('BA','1992-11-16',35.25,35.25,34.875,35.125,1688400,11.252456),('BA','1992-11-13',35.25,35.25,34.75,35.25,2350600,11.2925),('BA','1992-11-12',35.125,35.25,34.875,35.25,2429000,11.2925),('BA','1992-11-11',35.625,35.625,34.875,35.125,2222400,11.252456),('BA','1992-11-10',36,36,35.5,35.75,2109200,11.452677),('BA','1992-11-09',35.875,36.25,35.75,36.125,1739800,11.57281),('BA','1992-11-06',36.25,36.375,35.875,35.875,1981200,11.492722),('BA','1992-11-05',36.625,36.625,36.125,36.25,1221800,11.532766),('BA','1992-11-04',36.375,36.875,36.375,36.625,1372600,11.652071),('BA','1992-11-03',37,37,36.125,36.375,1457200,11.572534),('BA','1992-11-02',36,37,35.75,37,2664600,11.771375),('BA','1992-10-30',36.125,36.375,36,36,1610400,11.45323),('BA','1992-10-29',36.125,36.625,36,36.125,2128000,11.492998),('BA','1992-10-28',36.25,36.25,35.875,36.125,2862800,11.492998),('BA','1992-10-27',35.875,36.5,35.875,36.5,3497600,11.612303),('BA','1992-10-26',36.625,36.625,35.625,35.75,2384400,11.373694),('BA','1992-10-23',37.25,37.375,36.5,36.75,2032400,11.691839),('BA','1992-10-22',37.375,37.875,37.25,37.25,1643200,11.850911),('BA','1992-10-21',37,37.5,36.75,37.375,1069600,11.89068),('BA','1992-10-20',36.875,37.125,36.875,37,1229400,11.771375),('BA','1992-10-19',37,37.125,36.625,36.875,1053800,11.731607),('BA','1992-10-16',37.25,37.25,36.375,37,1524600,11.771375),('BA','1992-10-15',37,37.25,36.5,37.25,1486200,11.850911),('BA','1992-10-14',37.375,37.375,36.75,37,1335200,11.771375),('BA','1992-10-13',36.625,37.375,36.375,37.375,1294200,11.89068),('BA','1992-10-12',36.375,36.625,36.25,36.625,779600,11.652071),('BA','1992-10-09',36.25,36.625,36.125,36.375,1506000,11.572534),('BA','1992-10-08',36.25,36.375,35.75,36.25,1680200,11.532766),('BA','1992-10-07',36.75,36.75,36.25,36.25,1163200,11.532766),('BA','1992-10-06',36.75,37,36.375,37,1833400,11.771375),('BA','1992-10-05',36,36.875,34.75,36.75,4935000,11.691839),('BA','1992-10-02',36.375,36.5,35.875,36,1487000,11.45323),('BA','1992-10-01',36.625,36.625,36.25,36.375,1894000,11.572534),('BA','1992-09-30',35.75,36.75,35.625,36.75,2895400,11.691839),('BA','1992-09-29',35.5,36,35.5,35.75,1518600,11.373694),('BA','1992-09-28',35.5,35.75,35.375,35.5,1594200,11.294157),('BA','1992-09-25',35.75,36.375,35.375,35.5,3306400,11.294157),('BA','1992-09-24',35.375,35.875,35.375,35.75,2536600,11.373694),('BA','1992-09-23',35.125,35.125,34.625,35,2767600,11.135085),('BA','1992-09-22',35.5,36,35,35.125,2662800,11.174853),('BA','1992-09-21',34.5,35.75,34.375,35.5,3076000,11.294157),('BA','1992-09-18',35.25,35.25,34.125,34.5,4467200,10.976012),('BA','1992-09-17',35.75,35.875,35,35.5,3405400,11.294157),('BA','1992-09-16',36.75,36.75,35.625,35.75,3088400,11.373694),('BA','1992-09-15',37.5,37.5,36.625,36.75,2280400,11.691839),('BA','1992-09-14',37.125,38.125,37.125,37.75,2167000,12.009984),('BA','1992-09-11',37,37.375,36.875,37.125,1075800,11.811143),('BA','1992-09-10',36.875,37.25,36.625,37,2193200,11.771375),('BA','1992-09-09',37,37.25,36.75,36.875,1726800,11.731607),('BA','1992-09-08',37.5,37.5,37,37,1253000,11.771375),('BA','1992-09-04',37.375,37.75,37.125,37.5,1519400,11.930448),('BA','1992-09-03',37.625,37.625,37.25,37.375,2279200,11.89068),('BA','1992-09-02',37.25,37.75,37,37.625,2247800,11.970216),('BA','1992-09-01',37.25,37.375,36.875,37.25,2138600,11.850911),('BA','1992-08-31',37.375,37.625,37.125,37.25,1742200,11.850911),('BA','1992-08-28',37.5,37.75,37.25,37.375,1006400,11.89068),('BA','1992-08-27',37.125,37.625,37.125,37.5,2124600,11.930448),('BA','1992-08-26',37.375,37.375,36.75,37.125,3098600,11.811143),('BA','1992-08-25',38,38,37.25,37.625,2539000,11.970216),('BA','1992-08-24',38.5,38.625,38.125,38.375,1741400,12.208825),('BA','1992-08-21',39.125,39.25,38,38.5,1702200,12.248593),('BA','1992-08-20',39.125,39.75,38.75,39.125,1661200,12.447434),('BA','1992-08-19',39.5,39.875,39.125,39.125,1157600,12.447434),('BA','1992-08-18',39.875,39.875,39.5,39.5,1008200,12.566738),('BA','1992-08-17',39.75,40.125,39.75,39.875,1318400,12.686043),('BA','1992-08-14',39.375,39.625,39.25,39.5,967400,12.566738),('BA','1992-08-13',39.625,39.75,39.125,39.375,1100200,12.52697),('BA','1992-08-12',39.625,39.625,39.375,39.625,987000,12.606507),('BA','1992-08-11',39.75,39.75,39.5,39.625,1469800,12.606507),('BA','1992-08-10',40.125,40.125,39.625,39.75,3844200,12.646275),('BA','1992-08-07',40.375,40.75,40.125,40.25,2598800,12.72581),('BA','1992-08-06',40.375,40.625,40.25,40.375,1204800,12.765332),('BA','1992-08-05',40.25,40.5,40.125,40.375,1226800,12.765332),('BA','1992-08-04',40.375,40.625,40.125,40.25,1446800,12.72581),('BA','1992-08-03',40,40.5,40,40.375,1742800,12.765332),('BA','1992-07-31',39.5,40.25,39.5,40,2274800,12.646768),('BA','1992-07-30',39,39.5,38.75,39.375,2490400,12.449162),('BA','1992-07-29',39,39.625,38.875,39,3123800,12.330599),('BA','1992-07-28',39.25,39.5,38.5,39,4187400,12.330599),('BA','1992-07-27',39.75,40,38.75,39.25,3140600,12.409641),('BA','1992-07-24',40,40.25,39.625,39.75,1468400,12.567726),('BA','1992-07-23',39.75,40,39.25,40,1424600,12.646768),('BA','1992-07-22',40.125,40.125,39.375,39.75,1665400,12.567726),('BA','1992-07-21',40.375,40.75,39.875,40.125,1634400,12.686289),('BA','1992-07-20',40.25,40.375,39.625,40.375,1492800,12.765332),('BA','1992-07-17',40.5,40.5,40,40.25,2005800,12.72581),('BA','1992-07-16',39.875,40.625,39.625,40.5,2117000,12.804853),('BA','1992-07-15',39.375,39.875,39.125,39.875,2374600,12.607247),('BA','1992-07-14',39.625,39.75,39,39.375,2777800,12.449162),('BA','1992-07-13',39,39.75,38.875,39.625,2288200,12.528205),('BA','1992-07-10',39.875,39.875,39,39,3625000,12.330599),('BA','1992-07-09',40.375,40.375,39.5,40,3658800,12.646768),('BA','1992-07-08',41.25,41.375,39.875,40.375,3223600,12.765332),('BA','1992-07-07',41.5,41.875,41,41.25,1681600,13.04198),('BA','1992-07-06',41.125,42.125,41.125,41.5,2303800,13.121022),('BA','1992-07-02',41.125,42,40.875,41.125,2975600,13.002458),('BA','1992-07-01',40.125,41.125,40.125,41.125,3196200,13.002458),('BA','1992-06-30',39,39.875,38.625,39.875,3984000,12.607247),('BA','1992-06-29',40,40.125,38.75,39,3884200,12.330599),('BA','1992-06-26',40.375,40.375,39.75,40,3377000,12.646768),('BA','1992-06-25',41.125,41.5,40.125,40.5,2642600,12.804853),('BA','1992-06-24',41.875,42,41,41.125,1844400,13.002458),('BA','1992-06-23',41.875,42.25,41.625,41.875,1224400,13.239585),('BA','1992-06-22',42.125,42.25,41.5,41.875,2125800,13.239585),('BA','1992-06-19',42.125,42.625,42.125,42.125,2886800,13.318628),('BA','1992-06-18',43,43,41.625,42.125,3797000,13.318628),('BA','1992-06-17',43.75,43.875,42.875,43.125,1621600,13.634797),('BA','1992-06-16',44,44.25,43.625,43.75,696200,13.832403),('BA','1992-06-15',43.875,44.5,43.875,44,1191000,13.911445),('BA','1992-06-12',44.25,44.625,43.875,43.875,742800,13.871924),('BA','1992-06-11',43.375,44.25,43.125,44.25,1254000,13.990487),('BA','1992-06-10',44.125,44.375,43.25,43.375,1815800,13.713839),('BA','1992-06-09',45,45.375,44,44.125,1256200,13.950966),('BA','1992-06-08',44.875,45.125,44.75,45,974200,14.227614),('BA','1992-06-05',44,45.125,43.875,44.875,1654600,14.188093),('BA','1992-06-04',43.625,44.125,43.5,44,1267600,13.911445),('BA','1992-06-03',43.125,43.875,43.125,43.625,1253800,13.792881),('BA','1992-06-02',44,44.125,43,43,2125200,13.595276),('BA','1992-06-01',43.875,44.125,43.625,44,1862400,13.911445),('BA','1992-05-29',44,44.5,43.875,43.875,1674800,13.871924),('BA','1992-05-28',43.75,44.125,43.5,44,1422800,13.911445),('BA','1992-05-27',43.375,44.25,43.25,43.75,1864600,13.832403),('BA','1992-05-26',43.75,44.25,43.25,43.375,1948800,13.713839),('BA','1992-05-22',44.125,44.125,43.75,43.75,856400,13.832403),('BA','1992-05-21',44.125,44.25,43.875,44.125,1086600,13.950966),('BA','1992-05-20',43.75,44.5,43.5,44.125,1420600,13.950966),('BA','1992-05-19',43.5,43.875,43.25,43.75,1486200,13.832403),('BA','1992-05-18',43.625,44,43.375,43.5,1319200,13.75336),('BA','1992-05-15',43.875,44,43.25,43.625,2552200,13.792881),('BA','1992-05-14',43.875,44,43.5,43.875,1243600,13.871924),('BA','1992-05-13',43.875,44.25,43.75,43.875,1207200,13.871924),('BA','1992-05-12',44,44.375,43.625,43.875,1689400,13.871924),('BA','1992-05-11',44.125,44.375,44,44,1193600,13.911445),('BA','1992-05-08',44.125,44.75,44,44.125,3065200,13.871924),('BA','1992-05-07',43.625,44.625,43.625,44.125,2767800,13.871924),('BA','1992-05-06',42.875,43.75,42.875,43.375,1997400,13.63614),('BA','1992-05-05',43.25,43.375,42.625,42.75,2981600,13.439654),('BA','1992-05-04',43.75,43.75,42.75,43.25,4766400,13.596843),('BA','1992-05-01',44,44.125,43.75,43.75,1766200,13.754032),('BA','1992-04-30',43.875,44.125,43.5,44,2074200,13.832626),('BA','1992-04-29',44.125,44.125,43.125,43.875,3591600,13.793329),('BA','1992-04-28',45,45.125,44.375,44.375,1818200,13.950518),('BA','1992-04-27',45.375,45.875,44.875,45,2487600,14.147004),('BA','1992-04-24',45.5,45.875,45.125,45.375,1320800,14.264896),('BA','1992-04-23',46,46.5,45.125,45.5,1657400,14.304193),('BA','1992-04-22',46.375,46.5,46,46,1060400,14.461382),('BA','1992-04-21',46.75,46.875,46,46.375,951000,14.579274),('BA','1992-04-20',47,47,46.375,46.75,1418600,14.697166),('BA','1992-04-16',47.125,47.5,46.875,47.25,2927000,14.854355),('BA','1992-04-15',46.375,47.125,46.375,47.125,2065400,14.815057),('BA','1992-04-14',46.125,46.625,46.125,46.375,2198000,14.579274),('BA','1992-04-13',45,45.875,45,45.75,1461400,14.382788),('BA','1992-04-10',43.625,45,43.625,44.875,2039000,14.107707),('BA','1992-04-09',43.25,43.625,42.875,43,2735200,13.518249),('BA','1992-04-08',43.75,44,42.75,43.25,2890800,13.596843),('BA','1992-04-07',44.75,44.75,43.75,43.75,1807400,13.754032),('BA','1992-04-06',45.125,45.625,44.375,44.75,1596200,14.06841),('BA','1992-04-03',45.25,45.875,45,45.125,1553000,14.186302),('BA','1992-04-02',45.25,46,45.125,45.25,2256000,14.225599),('BA','1992-04-01',43.875,45.25,43.75,45.25,2455000,14.225599),('BA','1992-03-31',43.875,44.375,43.875,43.875,1678000,13.793329),('BA','1992-03-30',43.75,44,43.625,43.75,1070000,13.754032),('BA','1992-03-27',44,44.25,43.5,43.75,1653400,13.754032),('BA','1992-03-26',43.625,44,43.375,44,1836600,13.832626),('BA','1992-03-25',43.5,44.25,43.5,43.625,2475600,13.714735),('BA','1992-03-24',43.875,44.375,43.375,43.5,2920200,13.675438),('BA','1992-03-23',44.375,44.375,43.625,43.875,3415400,13.793329),('BA','1992-03-20',45.25,45.5,44.25,44.625,3140600,14.029113),('BA','1992-03-19',45.75,45.875,45.25,45.25,1297800,14.225599),('BA','1992-03-18',45.375,45.875,45.375,45.75,1489800,14.382788),('BA','1992-03-17',45,45.375,44.75,45.25,1483000,14.225599),('BA','1992-03-16',44.75,45.125,44.375,45,1230400,14.147004),('BA','1992-03-13',44.75,45.5,44.625,44.75,1361200,14.06841),('BA','1992-03-12',44.875,45.125,44.375,44.75,1948200,14.06841),('BA','1992-03-11',45.25,45.375,44.625,44.875,1796400,14.107707),('BA','1992-03-10',45,46.375,45,45.25,2189000,14.225599),('BA','1992-03-09',46.125,46.375,44.625,44.875,2816200,14.107707),('BA','1992-03-06',46.625,47.25,46.125,46.125,1781200,14.500679),('BA','1992-03-05',47.25,47.625,46.625,46.625,1977800,14.657868),('BA','1992-03-04',46.875,47.625,46.75,47.25,2593000,14.854355),('BA','1992-03-03',46.5,47,46.5,46.875,1984200,14.736463),('BA','1992-03-02',46.25,46.875,46.25,46.375,2348200,14.579274),('BA','1992-02-28',45.625,46.5,45.5,46,2248400,14.461382),('BA','1992-02-27',45.875,46.125,45,45.625,3250000,14.343491),('BA','1992-02-26',46.25,46.625,45.875,45.875,2093000,14.422085),('BA','1992-02-25',47,47.25,46.125,46.25,1739200,14.539977),('BA','1992-02-24',46.875,47.375,46.625,47,1879800,14.77576),('BA','1992-02-21',46.375,47.25,46.375,46.875,3728400,14.736463),('BA','1992-02-20',46.125,46.625,45.625,46.25,2670800,14.539977),('BA','1992-02-19',46.375,46.5,46,46.125,2973200,14.500679),('BA','1992-02-18',46.125,46.875,46,46.375,2864000,14.579274),('BA','1992-02-14',46.625,46.625,45.875,46.125,4197200,14.500679),('BA','1992-02-13',46.625,47.125,46.375,46.625,3015600,14.657868),('BA','1992-02-12',47,47,45.625,46.625,5687800,14.657868),('BA','1992-02-11',47.875,47.875,46.375,47,5746000,14.77576),('BA','1992-02-10',49.625,50.25,47.625,48,5416600,15.090138),('BA','1992-02-07',49.875,50.375,49.375,49.625,1395400,15.522408),('BA','1992-02-06',50.25,50.25,49.75,49.875,1319400,15.600607),('BA','1992-02-05',50.5,51,49.875,50.25,1880600,15.717904),('BA','1992-02-04',50.875,51,50.375,50.5,1939400,15.796103),('BA','1992-02-03',50.875,51.125,50,50.875,1899400,15.913401),('BA','1992-01-31',52.75,52.75,50.75,50.875,2672200,15.913401),('BA','1992-01-30',51.25,53,51.25,52.75,4295000,16.49989),('BA','1992-01-29',53.625,53.625,50.625,50.625,5048000,15.835202),('BA','1992-01-28',54.375,54.375,53.625,53.625,3007000,16.773585),('BA','1992-01-27',53,54.625,53,54.375,3673600,17.00818),('BA','1992-01-24',52.125,53.125,51.625,52.625,3163400,16.460791),('BA','1992-01-23',51.875,52.625,51.5,52.125,2971000,16.304393),('BA','1992-01-22',49.5,52,49.5,51.875,1574800,16.226195),('BA','1992-01-21',50.75,50.75,49.5,49.5,2546000,15.483309),('BA','1992-01-20',51.625,51.625,50.75,50.875,1653400,15.913401),('BA','1992-01-17',51.875,52.5,51.375,51.75,3101000,16.187096),('BA','1992-01-16',51.875,52.375,51.375,51.875,3191600,16.226195),('BA','1992-01-15',51,52.25,51,51.875,4267000,16.226195),('BA','1992-01-14',48.875,50.875,48.5,50.75,4013400,15.874302),('BA','1992-01-13',48.75,49.5,48.75,48.875,2154600,15.287813),('BA','1992-01-10',49.125,49.5,48.375,48.375,1805600,15.131416),('BA','1992-01-09',49,49.875,49,49.125,2635600,15.366011),('BA','1992-01-08',48.125,49.125,47.75,48.875,2683600,15.287813),('BA','1992-01-07',47.375,48.25,47.125,48.125,2163800,15.053217),('BA','1992-01-06',47.125,48,47.125,47.375,2018800,14.818621),('BA','1992-01-03',47.25,47.75,47.125,47.125,2201200,14.740423),('BA','1992-01-02',47.25,47.25,46.625,47.25,2062200,14.779522),('BA','1991-12-31',46.75,47.75,46.75,47.75,3371400,14.935919),('BA','1991-12-30',46.125,46.75,45.875,46.5,2581000,14.544927),('BA','1991-12-27',46.75,46.75,45.75,46.125,1438400,14.427629),('BA','1991-12-26',45.5,46.875,45.5,46.875,1375000,14.662224),('BA','1991-12-24',46.125,47.25,45.125,45.375,2127800,14.193033),('BA','1991-12-23',43.5,46.75,43.5,46.125,2827400,14.427629),('BA','1991-12-20',43.125,44,43.125,43.5,3636200,13.606544),('BA','1991-12-19',42,43.25,42,42.5,2880400,13.29375),('BA','1991-12-18',42.375,42.5,41.75,42,1965400,13.137353),('BA','1991-12-17',43.25,43.25,42.125,42.375,1579600,13.254651),('BA','1991-12-16',43,43.5,43,43.25,1723000,13.528346),('BA','1991-12-13',42.75,43.375,42.625,43,1980400,13.450147),('BA','1991-12-12',42.125,42.875,42.125,42.75,1975600,13.371949),('BA','1991-12-11',42.375,42.625,42,42.125,1824000,13.176452),('BA','1991-12-10',43,43.25,42.25,42.375,1845800,13.254651),('BA','1991-12-09',43,43.875,42.875,43,2031600,13.450147),('BA','1991-12-06',42.25,43.75,42.25,43,3420200,13.450147),('BA','1991-12-05',41.375,43.375,41.25,42.125,5696800,13.176452),('BA','1991-12-04',44.375,44.375,41.375,41.375,4718200,12.941857),('BA','1991-12-03',44.875,45,44.375,44.5,1561600,13.919338),('BA','1991-12-02',44.25,44.875,43.75,44.875,1669800,14.036636),('BA','1991-11-29',44.125,44.5,44.125,44.25,916200,13.84114),('BA','1991-11-27',44.25,44.5,44,44.125,1400600,13.802041),('BA','1991-11-26',44.5,45,44,44.25,2494800,13.84114),('BA','1991-11-25',43.625,44.5,43.25,44.5,1840600,13.919338),('BA','1991-11-22',44.125,44.625,43.25,43.625,2509600,13.645643),('BA','1991-11-21',44.875,45,43.5,44.125,2273800,13.802041),('BA','1991-11-20',45.625,46.25,44.875,44.875,2111200,14.036636),('BA','1991-11-19',45.75,46,45,45.625,2481200,14.271232),('BA','1991-11-18',45.125,45.875,44.625,45.75,4007400,14.310331),('BA','1991-11-15',47.875,47.875,45.125,45.125,5670000,14.114835),('BA','1991-11-14',49.125,49.125,48.5,48.875,2040800,15.287813),('BA','1991-11-13',49,49.25,48.5,49.25,1541800,15.40511),('BA','1991-11-12',49.5,49.75,48.875,49,2293800,15.326912),('BA','1991-11-11',48.75,49.5,48.75,49.5,977800,15.483309),('BA','1991-11-08',49.375,49.875,48.75,48.75,2962800,15.248713),('BA','1991-11-07',49.375,49.625,49.125,49.375,3241800,15.36601),('BA','1991-11-06',49.375,49.625,49,49.375,827000,15.36601),('BA','1991-11-05',49.375,50,49.25,49.375,1470000,15.36601),('BA','1991-11-04',49.625,49.625,49,49.375,1416200,15.36601),('BA','1991-11-01',49.25,49.75,49,49.625,1529400,15.443813),('BA','1991-10-31',49,49.375,48.5,49.25,2314200,15.327109),('BA','1991-10-30',49.625,49.75,49,49,1833400,15.249306),('BA','1991-10-29',49.375,50,49.25,49.625,2607800,15.443813),('BA','1991-10-28',48.625,49.625,48.375,49.375,1486600,15.36601),('BA','1991-10-25',49.125,49.125,48.5,48.625,821200,15.132603),('BA','1991-10-24',49.25,49.25,48.625,49.25,1530000,15.327109),('BA','1991-10-23',49.375,49.75,49.125,49.5,721800,15.404912),('BA','1991-10-22',49.875,50.125,49.25,49.375,1200600,15.36601),('BA','1991-10-21',50,50.125,49.5,49.875,920600,15.521615),('BA','1991-10-18',50,50.25,49.875,50,1947000,15.560517),('BA','1991-10-17',50,50.5,49.75,50,2262800,15.560517),('BA','1991-10-16',49.125,50.25,48.75,50,2210000,15.560517),('BA','1991-10-15',48.625,49.25,48.125,49.125,1250000,15.288208),('BA','1991-10-14',48,48.625,47.625,48.625,1021600,15.132603),('BA','1991-10-11',48.875,48.875,47.875,48,1456400,14.938096),('BA','1991-10-10',48.25,49,47.875,49,977400,15.249306),('BA','1991-10-09',48.875,49,48,48.25,879000,15.015899),('BA','1991-10-08',48.375,49,48.375,48.875,1123800,15.210405),('BA','1991-10-07',48.125,48.5,47.75,48.375,1106200,15.0548),('BA','1991-10-04',49,49.25,48.125,48.125,1269400,14.976997),('BA','1991-10-03',50,50,48.875,49,2133800,15.249306),('BA','1991-10-02',50.625,50.875,50,50.125,1506000,15.599418),('BA','1991-10-01',50.75,51.125,50.5,50.625,1510000,15.755023),('BA','1991-09-30',50.375,50.875,50,50.75,1483600,15.793924),('BA','1991-09-27',50.625,50.75,50.125,50.375,1215800,15.677221),('BA','1991-09-26',50.875,51.25,50.25,50.625,1643800,15.755023),('BA','1991-09-25',50.25,51.25,50.25,50.875,1676000,15.832826),('BA','1991-09-24',49.875,50.5,49.875,50.25,1509400,15.638319),('BA','1991-09-23',49.75,50,49.625,49.75,1063600,15.482714),('BA','1991-09-20',50,50.125,49.625,49.75,2547600,15.482714),('BA','1991-09-19',49.125,50.125,49.125,50,1916600,15.560517),('BA','1991-09-18',49.25,49.25,48.875,49,1128400,15.249306),('BA','1991-09-17',49,49.625,48.75,49.375,1626400,15.36601),('BA','1991-09-16',48.625,49.125,48.25,49,1934000,15.249306),('BA','1991-09-13',49.875,49.875,48.5,48.625,2759000,15.132603),('BA','1991-09-12',49.875,49.875,48.875,49.875,3345800,15.521615),('BA','1991-09-11',51.125,51.125,49.375,50,5417600,15.560517),('BA','1991-09-10',51.75,51.75,50.625,51.125,2036600,15.910628),('BA','1991-09-09',52,52,51.25,51.75,2142200,16.105135),('BA','1991-09-06',52.125,53,52.125,52.375,6056400,16.299641),('BA','1991-09-05',50.875,52.25,50.875,52.125,5080600,16.221839),('BA','1991-09-04',49.875,50.875,49.875,50.5,3028800,15.716122),('BA','1991-09-03',49.75,50.25,49.5,49.625,1806400,15.443813),('BA','1991-08-30',50,50,49.5,49.75,1395200,15.482714),('BA','1991-08-29',50.125,50.25,49.75,50,2404000,15.560517),('BA','1991-08-28',49.125,50.25,49.125,50.125,2476000,15.599418),('BA','1991-08-27',48.75,49.25,47.875,49,1492200,15.249306),('BA','1991-08-26',48.75,49.25,48.75,48.75,1717000,15.171504),('BA','1991-08-23',48.625,49.625,48.5,48.625,2557600,15.132603),('BA','1991-08-22',48.375,48.75,48.375,48.625,1799000,15.132603),('BA','1991-08-21',46.875,48.375,46.875,48.25,3215800,15.015899),('BA','1991-08-20',45.375,46.25,45.25,45.875,2332000,14.276774),('BA','1991-08-19',45.625,45.625,44.125,45.375,2680000,14.121169),('BA','1991-08-16',47.5,47.75,46.125,46.25,2293400,14.393478),('BA','1991-08-15',47.125,47.875,47.125,47.5,2346400,14.782491),('BA','1991-08-14',46.25,47,46.25,46.75,2029000,14.549083),('BA','1991-08-13',46,46.875,46,46.25,1790000,14.393478),('BA','1991-08-12',46.25,46.25,45.75,46,939400,14.315675),('BA','1991-08-09',46.75,47,46.375,46.375,2885000,14.354578),('BA','1991-08-08',46.625,47.125,46.625,46.75,1615000,14.470652),('BA','1991-08-07',46.375,46.875,46.375,46.5,2141200,14.393269),('BA','1991-08-06',45.5,46.25,45.5,46.25,1645800,14.315886),('BA','1991-08-05',45.5,46.375,45.5,45.5,2120400,14.083737),('BA','1991-08-02',45.25,45.875,45.125,45.5,1669800,14.083737),('BA','1991-08-01',46.25,46.25,45.25,45.25,2184400,14.006353),('BA','1991-07-31',46.5,46.875,45.75,46.375,2090400,14.354578),('BA','1991-07-30',45,46.5,45,46.5,5313400,14.393269),('BA','1991-07-29',43.625,44.5,43.125,44.375,1445000,13.735512),('BA','1991-07-26',44,44.125,43.625,43.625,1086800,13.503363),('BA','1991-07-25',43.875,44.375,43.75,44,1269000,13.619438),('BA','1991-07-24',43.875,44.5,43.875,43.875,1691800,13.580746),('BA','1991-07-23',43.5,44.375,43.5,43.75,2628800,13.542054),('BA','1991-07-22',43.75,44.125,43,43.25,1934800,13.387288),('BA','1991-07-19',44.875,44.875,42.625,43.75,5503600,13.542054),('BA','1991-07-18',45.25,45.375,44.25,44.875,2324000,13.890279),('BA','1991-07-17',45.625,46.25,45.25,45.25,1002000,14.006353),('BA','1991-07-16',45.625,45.875,45.5,45.625,1074800,14.122428),('BA','1991-07-15',45.625,45.875,45.375,45.625,1668800,14.122428),('BA','1991-07-12',45.5,46.125,45.125,45.625,1630600,14.122428),('BA','1991-07-11',45.125,45.75,45.125,45.5,1632800,14.083737),('BA','1991-07-10',44.5,45.625,44.5,45.125,1789800,13.967662),('BA','1991-07-09',44.25,44.875,44.25,44.375,1515200,13.735512),('BA','1991-07-08',44.625,44.625,44,44.25,1678800,13.696821),('BA','1991-07-05',45,45,44.625,44.625,971600,13.812895),('BA','1991-07-03',45.375,45.375,44.875,45,1589200,13.92897),('BA','1991-07-02',46,46.125,45.375,45.75,1580800,14.16112),('BA','1991-07-01',45.75,46.375,45.75,46,1796200,14.238503),('BA','1991-06-28',45.5,45.75,45,45.75,2597200,14.16112),('BA','1991-06-27',45.375,45.5,45.125,45.5,2333000,14.083737),('BA','1991-06-26',45.75,46.125,45.25,45.375,2095400,14.045045),('BA','1991-06-25',45.625,45.75,45.125,45.75,2003800,14.16112),('BA','1991-06-24',46.75,46.75,45.5,45.625,3031800,14.122428),('BA','1991-06-21',48.5,48.5,46.5,46.875,5025600,14.509344),('BA','1991-06-20',48.5,48.75,48,48.75,1567000,15.089718),('BA','1991-06-19',49.25,49.25,48.375,48.5,1930000,15.012335),('BA','1991-06-18',49,49.75,49,49.5,2088200,15.321867),('BA','1991-06-17',49.375,49.375,48.75,49,1371800,15.167101),('BA','1991-06-14',48.5,49.375,48.5,49.375,2715800,15.283176),('BA','1991-06-13',47.875,48.375,47.625,48.375,1680600,14.973643),('BA','1991-06-12',48.125,48.25,47.5,47.875,2189000,14.818877),('BA','1991-06-11',47.75,48.5,47.375,48.125,2166800,14.89626),('BA','1991-06-10',47.875,47.875,47.5,47.75,876000,14.780185),('BA','1991-06-07',47.75,48.125,47.5,48,1025200,14.857568),('BA','1991-06-06',48,48,47.5,47.75,1297200,14.780185),('BA','1991-06-05',48.25,48.625,47.75,48.125,1989400,14.89626),('BA','1991-06-04',48.375,48.75,47.75,48.25,1903000,14.934951),('BA','1991-06-03',48.875,48.875,48.25,48.375,1983800,14.973643),('BA','1991-05-31',48.5,49.5,48.5,49,3591600,15.167101),('BA','1991-05-30',46.875,48.375,46.75,48.375,3634600,14.973643),('BA','1991-05-29',46.625,47,46.375,46.875,1807200,14.509344),('BA','1991-05-28',46.375,46.875,46.25,46.625,1424400,14.431961),('BA','1991-05-24',46,46.5,45.875,46.375,1145000,14.354578),('BA','1991-05-23',46.75,47.125,45.75,46,1894000,14.238503),('BA','1991-05-22',46.25,47.125,45.625,46.75,2314200,14.470652),('BA','1991-05-21',46,46.5,45.625,46.25,2017000,14.315886),('BA','1991-05-20',46,46.5,45.75,46,1437000,14.238503),('BA','1991-05-17',46.625,46.625,46,46,1935000,14.238503),('BA','1991-05-16',46.125,46.625,46.125,46.625,1424400,14.431961),('BA','1991-05-15',46.75,48.375,45.625,46.125,2550800,14.277195),('BA','1991-05-14',47,47.25,46.625,46.75,2184000,14.470652),('BA','1991-05-13',47,47.125,46,47,2136200,14.548036),('BA','1991-05-10',48.125,48.375,46.75,47,4689000,14.470652),('BA','1991-05-09',47.125,48.25,46.875,48.125,3027200,14.817024),('BA','1991-05-08',47,47.75,46.75,47.125,1787800,14.509138),('BA','1991-05-07',47,47.875,47,47,2595000,14.470652),('BA','1991-05-06',46.625,47,46.375,47,1266400,14.470652),('BA','1991-05-03',45.875,46.75,45.75,46.625,2162200,14.355195),('BA','1991-05-02',45.5,48.625,45.5,45.875,2550000,14.12428),('BA','1991-05-01',45.75,46.25,45.375,45.5,2763200,14.008823),('BA','1991-04-30',45.875,46.375,45.375,45.75,4483200,14.085794),('BA','1991-04-29',46.125,46.375,45.125,45.875,4350200,14.12428),('BA','1991-04-26',47.5,47.5,46,46.125,3428800,14.201252),('BA','1991-04-25',47.75,48,47,47.625,2246400,14.663081),('BA','1991-04-24',47.5,48.375,47.5,47.75,5131800,14.701567),('BA','1991-04-23',46.625,47.625,46.375,47.5,3444200,14.624595),('BA','1991-04-22',46.75,46.75,46.25,46.625,2001200,14.355195),('BA','1991-04-19',47.25,47.625,46.5,46.75,3510000,14.39368),('BA','1991-04-18',47,47.75,46.125,47.25,3483400,14.547624),('BA','1991-04-17',46.5,47.875,46.25,47,5023000,14.470652),('BA','1991-04-16',46.625,47.75,46.25,46.5,3265400,14.316709),('BA','1991-04-15',46.875,47.625,46.375,46.625,2058600,14.355195),('BA','1991-04-12',47,47.5,46.5,46.875,2736800,14.432166),('BA','1991-04-11',47.375,48.125,47,47,2779600,14.470652),('BA','1991-04-10',47.75,48,47,47.375,2421200,14.586109),('BA','1991-04-09',48.375,48.375,47.5,47.75,2752200,14.701567),('BA','1991-04-08',48.875,49.5,47.875,48.875,2625200,15.047939),('BA','1991-04-05',49.125,49.375,47.75,48.875,3798000,15.047939),('BA','1991-04-04',47.625,49.25,47.5,49.125,3802600,15.12491),('BA','1991-04-03',47.375,48,47.375,47.625,2276200,14.663081),('BA','1991-04-02',46.875,47.5,46.75,47.25,2693400,14.547624),('BA','1991-04-01',47,47,46.375,46.875,2035600,14.432166),('BA','1991-03-28',47.625,47.75,46.875,47,2026600,14.470652),('BA','1991-03-27',48.125,48.625,47.375,47.625,2473400,14.663081),('BA','1991-03-26',47.625,48.125,46.875,48.125,2649800,14.817024),('BA','1991-03-25',47.75,48.125,47.5,47.625,1440000,14.663081),('BA','1991-03-22',47.125,47.75,46.75,47.75,2054000,14.701567),('BA','1991-03-21',47.25,47.75,46.875,47.125,1960000,14.509138),('BA','1991-03-20',47.125,47.375,46.875,47.25,1704000,14.547624),('BA','1991-03-19',47.5,47.5,46.875,47.125,2798400,14.509138),('BA','1991-03-18',48,48.125,47.375,48,2365400,14.778538),('BA','1991-03-15',48.125,48.125,47.375,48,3271200,14.778538),('BA','1991-03-14',48.375,49.5,48.125,48.375,2840000,14.893996),('BA','1991-03-13',47.875,48.625,47.875,48.375,1931000,14.893996),('BA','1991-03-12',48.375,48.375,47.75,47.75,2304800,14.701567),('BA','1991-03-11',49,49,48.125,48.375,2600800,14.893996),('BA','1991-03-08',50.25,50.75,49.375,49.5,2370400,15.240368),('BA','1991-03-07',50.25,50.875,50.25,50.25,2607200,15.471282),('BA','1991-03-06',50.25,51.25,50.25,50.25,4575000,15.471282),('BA','1991-03-05',49.625,50.875,49.625,50.25,4850600,15.471282),('BA','1991-03-04',49.5,50,49.5,49.5,2901400,15.240368),('BA','1991-03-01',48.25,49.375,48.125,49.25,3716800,15.163396),('BA','1991-02-28',47.75,48.5,47.75,48.25,4042400,14.85551),('BA','1991-02-27',46.125,47.25,45,47.25,5595600,14.547624),('BA','1991-02-26',46.875,47.25,46,46.125,5676400,14.201252),('BA','1991-02-25',47.875,49.125,46.5,46.875,6294400,14.432166),('BA','1991-02-22',47.5,48.375,47.25,47.875,4730200,14.740052),('BA','1991-02-21',48,48.5,47.25,47.5,3475400,14.624595),('BA','1991-02-20',49,49,47.625,48,3757600,14.778538),('BA','1991-02-19',49,49.5,48.5,49.375,4803200,15.201882),('BA','1991-02-15',48.625,49.75,48.625,49,6604800,15.086424),('BA','1991-02-14',47.625,49.125,47.625,48,8160800,14.778538),('BA','1991-02-13',47.5,47.5,46.125,47.125,11545600,14.509138),('BA','1991-02-12',49.75,49.75,47.5,48.25,11720200,14.85551),('BA','1991-02-11',51.75,51.75,50.125,51.375,6217400,15.817654),('BA','1991-02-08',51.125,52.5,51.125,52.25,4048200,16.010084),('BA','1991-02-07',52,52.375,51,51,3427800,15.627067),('BA','1991-02-06',51.125,52.375,50.625,52,3462800,15.93348),('BA','1991-02-05',51.625,52,50.75,51.125,3366400,15.665369),('BA','1991-02-04',49.875,52,49.875,51.625,3897200,15.818575),('BA','1991-02-01',49.375,50.625,48.625,49.75,4438000,15.244051),('BA','1991-01-31',47.875,49.5,47.625,49.375,4150600,15.129146),('BA','1991-01-30',47.25,47.875,46.375,47.875,3845400,14.669526),('BA','1991-01-29',47,47.625,47,47.25,3319200,14.478018),('BA','1991-01-28',48.875,48.875,46.75,46.875,2823600,14.363113),('BA','1991-01-25',48.75,49.125,48.25,49.125,1290600,15.052543),('BA','1991-01-24',47.375,49.5,47.375,48.75,2766800,14.937638),('BA','1991-01-23',47.125,47.5,46.625,47.125,1411000,14.439717),('BA','1991-01-22',48.375,48.375,46.75,47.125,1659400,14.439717),('BA','1991-01-21',48.625,48.625,48,48.5,2873800,14.861035),('BA','1991-01-18',48.25,49.625,47.375,49.25,3239600,15.090844),('BA','1991-01-17',45.375,48.5,44.625,48.25,5248000,14.784431),('BA','1991-01-16',44.125,45.625,44.125,45.375,1094000,13.903494),('BA','1991-01-15',44.375,44.5,43.875,44.125,662400,13.520477),('BA','1991-01-14',44.625,44.625,43.75,44.375,1534000,13.597081),('BA','1991-01-11',45,45.25,44.5,45.125,1301200,13.82689),('BA','1991-01-10',43.875,45.25,43.875,45,1706200,13.788589),('BA','1991-01-09',44,45.5,43.125,43.75,2035400,13.405572),('BA','1991-01-08',44.625,45.125,43.875,44,1764400,13.482176),('BA','1991-01-07',46,46,44.625,44.625,1990200,13.673684),('BA','1991-01-04',44.75,46.375,44.5,46.375,1855600,14.209907),('BA','1991-01-03',44.875,45.25,44.75,44.75,1077800,13.711986),('BA','1991-01-02',45.25,45.25,44.625,44.875,1768800,13.750287),('BA','1990-12-31',45.875,45.875,45.125,45.375,681200,13.903494),('BA','1990-12-28',45.875,45.875,45,45.875,1048800,14.0567),('BA','1990-12-27',46.25,46.375,45.75,45.875,690400,14.0567),('BA','1990-12-26',46.25,46.625,46.25,46.25,520000,14.171605),('BA','1990-12-24',46.375,46.375,46,46.125,587800,14.133304),('BA','1990-12-21',46.125,46.75,46.125,46.5,2881200,14.248208),('BA','1990-12-20',45.25,46.25,44.875,45.875,2242800,14.0567),('BA','1990-12-19',44.875,45.5,44.875,45.25,2109200,13.865192),('BA','1990-12-18',44.5,45.5,44.5,44.875,1544800,13.750287),('BA','1990-12-17',44.625,44.625,44,44.5,1375400,13.635382),('BA','1990-12-14',45.125,45.375,44.5,44.875,1543200,13.750287),('BA','1990-12-13',45.75,46.25,45.125,45.125,1746600,13.82689),('BA','1990-12-12',45.125,46,45.125,45.75,1769800,14.018399),('BA','1990-12-11',44.875,45.125,44.375,45.125,1641800,13.82689),('BA','1990-12-10',45,45,43.75,44.875,2566000,13.750287),('BA','1990-12-07',46.125,46.375,45.5,45.5,1367600,13.941795),('BA','1990-12-06',46.25,48,46,46.125,3440800,14.133304),('BA','1990-12-05',45.5,46.375,45.125,46.25,2422600,14.171605),('BA','1990-12-04',45,45.5,44.625,45.5,1874600,13.941795),('BA','1990-12-03',44.75,45.625,44.75,45,2227800,13.788589),('BA','1990-11-30',43,44.75,42.875,44.25,2589800,13.558779),('BA','1990-11-29',42.875,43.25,42.5,43,2209600,13.175763),('BA','1990-11-28',43.875,44,42.875,42.875,1991600,13.137461),('BA','1990-11-27',43.625,44,43.375,43.875,1890800,13.443874),('BA','1990-11-26',43.875,43.875,42.75,43.625,2694400,13.367271),('BA','1990-11-23',44.25,44.75,44.25,44.625,1268000,13.673684),('BA','1990-11-21',43.25,44.375,43.25,44.25,5377800,13.558779),('BA','1990-11-20',46.125,46.125,42,42.625,10236400,13.060858),('BA','1990-11-19',46.625,47.375,46.625,47.25,1363200,14.478018),('BA','1990-11-16',46.5,47.125,46,46.375,1638600,14.209907),('BA','1990-11-15',46.875,46.875,46.25,46.5,1205800,14.248208),('BA','1990-11-14',46.375,47.5,45.75,46.875,2188200,14.363113),('BA','1990-11-13',45.875,46.875,45.875,46.375,1588600,14.209907),('BA','1990-11-12',45,46.5,45,45.75,2913800,14.018399),('BA','1990-11-09',44.25,44.875,43,44.875,3533400,13.750287),('BA','1990-11-08',44.5,44.5,43.875,44.25,3161400,13.482175),('BA','1990-11-07',45.125,45.125,44,44.5,1859800,13.558346),('BA','1990-11-06',46.125,46.375,45.375,45.375,1316400,13.824942),('BA','1990-11-05',46,46.5,45.875,46.125,1841200,14.053454),('BA','1990-11-02',44.5,46,44.5,46,1771000,14.015369),('BA','1990-11-01',44.625,44.625,44,44.25,1578600,13.482175),('BA','1990-10-31',44.5,45.75,44.375,44.75,2798000,13.634516),('BA','1990-10-30',45.375,45.375,43.375,44.5,5286800,13.558346),('BA','1990-10-29',46.125,46.625,45.25,46.125,2462800,14.053454),('BA','1990-10-26',47.5,47.5,45.75,46.125,2229200,14.053454),('BA','1990-10-25',47.25,48.25,47.25,47.875,1652400,14.586647),('BA','1990-10-24',47.375,47.5,46.75,47.125,1460200,14.358136),('BA','1990-10-23',48.5,48.5,47.25,47.375,2152200,14.434306),('BA','1990-10-22',48.5,48.75,47.75,48.5,2018200,14.777073),('BA','1990-10-19',48.25,49.375,47.75,48.5,3237800,14.777073),('BA','1990-10-18',46.5,48.25,46.5,48.25,3371400,14.700903),('BA','1990-10-17',45.375,46.5,45.375,46,1872400,14.015369),('BA','1990-10-16',46,46.75,45,45.375,2155800,13.824942),('BA','1990-10-15',44.75,46.375,44.75,46,3475200,14.015369),('BA','1990-10-12',43,44.625,42.875,44.5,2215600,13.558346),('BA','1990-10-11',43.75,43.75,42,43,2427600,13.101323),('BA','1990-10-10',44.375,45,43.5,43.875,2455600,13.36792),('BA','1990-10-09',43.875,45.625,43.25,44.375,3546600,13.520261),('BA','1990-10-08',43.75,44.5,43.75,43.875,1025800,13.36792),('BA','1990-10-05',43,43.75,41.625,43.5,2654600,13.253664),('BA','1990-10-04',42.625,43.625,42,43,2430800,13.101323),('BA','1990-10-03',43.25,44.375,42.5,42.625,1869000,12.987067),('BA','1990-10-02',44.25,45.25,43,43.25,3378000,13.177493),('BA','1990-10-01',42.25,44.5,42.25,44.25,3239600,13.482175),('BA','1990-09-28',39.625,42.25,38.5,41.625,3149000,12.682385),('BA','1990-09-27',40.875,41,38.625,39.625,5092400,12.073021),('BA','1990-09-26',40.75,41.25,40.375,40.875,3442600,12.453874),('BA','1990-09-25',40.375,41.25,40.375,40.75,2616400,12.415789),('BA','1990-09-24',41.875,41.875,39.25,40.375,5842000,12.301533),('BA','1990-09-21',43.875,44.25,43,43.25,4766800,13.177493),('BA','1990-09-20',43.875,43.875,43,43.875,2568200,13.36792),('BA','1990-09-19',45.25,45.25,44,44,2227200,13.406005),('BA','1990-09-18',45.5,45.5,44.75,45.25,2120600,13.786857),('BA','1990-09-17',46,46,45.125,45.625,2075400,13.901113),('BA','1990-09-14',46.875,46.875,45.625,46.125,2738200,14.053454),('BA','1990-09-13',47.625,47.625,46.875,46.875,1501600,14.281965),('BA','1990-09-12',47.625,48.125,46.75,47.625,1934800,14.510477),('BA','1990-09-11',47.375,47.875,47.125,47.625,1071400,14.510477),('BA','1990-09-10',47,49,47,47.375,2378400,14.434306),('BA','1990-09-07',47.125,47.125,46.125,47,2457800,14.320051),('BA','1990-09-06',48.5,48.5,46.625,47.25,2203000,14.396221),('BA','1990-09-05',48.625,49.125,48,48.75,2002800,14.853244),('BA','1990-09-04',48.25,48.75,47.625,48.625,2179600,14.815159),('BA','1990-08-31',48.25,48.5,47.375,48.25,1276000,14.700903),('BA','1990-08-30',48.75,49.25,48,48.25,2308400,14.700903),('BA','1990-08-29',47.875,49.25,47.625,48.75,2448400,14.853244),('BA','1990-08-28',48.375,48.5,47.75,47.875,2940600,14.586647),('BA','1990-08-27',47.875,49,47.875,48.375,4355000,14.738988),('BA','1990-08-24',43.375,46.75,43.375,45.875,4331400,13.977283),('BA','1990-08-23',44.25,44.25,42.375,42.5,5545000,12.948982),('BA','1990-08-22',46.125,46.75,44.875,45,3561800,13.710687),('BA','1990-08-21',47.25,47.25,45,46.125,5292600,14.053454),('BA','1990-08-20',48.5,48.75,47.875,48.5,3823000,14.777073),('BA','1990-08-17',49.5,49.5,47.625,48.5,7650000,14.777073),('BA','1990-08-16',52.375,52.625,50.625,50.625,2990200,15.424523),('BA','1990-08-15',52.25,53,52.25,52.375,2354400,15.957716),('BA','1990-08-14',52.625,53.5,52,52,3360000,15.84346),('BA','1990-08-13',53.25,53.25,51.625,52.625,3232800,16.033886),('BA','1990-08-10',54.5,54.5,52.75,53.25,3627400,16.148143),('BA','1990-08-09',53,54.875,52.875,54.5,3519400,16.527207),('BA','1990-08-08',52,53.5,52,53,4066400,16.07233),('BA','1990-08-07',51,52.625,51,52,5341000,15.769078),('BA','1990-08-06',51.875,51.875,50.25,50.5,5044200,15.314201),('BA','1990-08-03',53.5,54,49.875,54,7657000,16.375581),('BA','1990-08-02',55.5,55.5,52.75,53.5,8553000,16.223956),('BA','1990-08-01',57.75,58,55.625,55.75,3113000,16.906271),('BA','1990-07-31',58.625,59,57.125,57.75,1758400,17.512774),('BA','1990-07-30',58.625,58.625,57.625,58.625,2288600,17.778119),('BA','1990-07-27',59.125,60,58.375,59.25,3035600,17.967652),('BA','1990-07-26',58.25,59.5,57.625,59.125,1849800,17.929745),('BA','1990-07-25',56.875,58.375,56.875,58.25,1429200,17.6644),('BA','1990-07-24',55.875,56.875,55.375,56.875,2774200,17.247429),('BA','1990-07-23',57.875,57.875,53.25,55.875,5057800,16.944178),('BA','1990-07-20',59,59.75,58,58,2029800,17.588587),('BA','1990-07-19',59.125,59.125,57.5,59,2775800,17.891839),('BA','1990-07-18',60.25,60.25,59.25,59.5,1673000,18.043465),('BA','1990-07-17',61.125,61.25,60,60.25,1722400,18.270903),('BA','1990-07-16',61.125,61.875,60.75,61.125,1378000,18.536248),('BA','1990-07-13',61.125,61.75,60.625,61.125,2151200,18.536248),('BA','1990-07-12',61.375,61.375,60.375,61.125,1916200,18.536248),('BA','1990-07-11',60,61.5,59.875,61.5,2041000,18.649968),('BA','1990-07-10',60.375,60.375,59.375,60,1913600,18.19509),('BA','1990-07-09',60.5,60.875,60.125,60.375,1573400,18.30881),('BA','1990-07-06',59.25,60.875,59.25,60.5,2412400,18.346716),('BA','1990-07-05',59.75,60.25,59.25,59.25,2023800,17.967652),('BA','1990-07-03',59.375,60,59.375,59.75,1466800,18.119277),('BA','1990-07-02',58.5,59.375,58.375,59.125,1408800,17.929745),('BA','1990-06-29',59,59,58.5,58.5,1165600,17.740213),('BA','1990-06-28',58.75,59.25,58.125,59,1748000,17.891839),('BA','1990-06-27',57.625,58.75,56.625,58.75,2129800,17.816026),('BA','1990-06-26',57.25,58.25,57,57.625,2074400,17.474868),('BA','1990-06-25',57.375,57.875,57.125,57.25,1604200,17.361149),('BA','1990-06-22',59,59.75,57,57.375,3144600,17.399055),('BA','1990-06-21',58.125,59,57.5,59,2227000,17.891839),('BA','1990-06-20',58.625,59,57.5,58.125,1813800,17.626494),('BA','1990-06-19',58.875,58.875,58,58.625,3194800,17.778119),('BA','1990-06-18',60.125,60.125,58.5,59,2411600,17.891839),('BA','1990-06-15',60.125,60.75,59.875,60.125,3561200,18.232997),('BA','1990-06-14',59.75,60.125,59.5,60.125,2293600,18.232997),('BA','1990-06-13',58.875,60.75,58.125,59.75,4609400,18.119277),('BA','1990-06-12',58.5,59.25,57.75,58.875,4301200,17.853932),('BA','1990-06-11',58.5,58.5,55.375,58.5,4649400,17.740213),('BA','1990-06-08',83.49999,83.49999,81.99999,82.5,2569200,16.678833),('BA','1990-06-07',84.99999,85.125,83.49999,83.87499,1451600,16.956811),('BA','1990-06-06',85.25001,85.37499,84.62499,84.99999,1987400,17.18425),('BA','1990-06-05',86.37501,86.37501,84.99999,85.25001,2516000,17.234796),('BA','1990-06-04',84.75,87,84.75,86.37501,4224200,17.462234),('BA','1990-06-01',82.875,84.75,82.875,84.75,4035000,17.13371),('BA','1990-05-31',81.99999,83.625,81.50001,82.37499,3242000,16.65356),('BA','1990-05-30',81.87501,82.5,81.12501,81.99999,2765600,16.577747),('BA','1990-05-29',81.75,81.99999,80.75001,81.87501,1906200,16.55248),('BA','1990-05-25',82.5,82.5,81.375,81.75,1740000,16.527207),('BA','1990-05-24',81.50001,82.74999,81.50001,82.62501,2445000,16.704106),('BA','1990-05-23',79.62501,81.12501,79.25001,81.12501,1863200,16.400854),('BA','1990-05-22',79.125,80.25,78.75,79.62501,2379000,16.097603),('BA','1990-05-21',77.87499,80.00001,77.25,79.125,2529000,15.996517),('BA','1990-05-18',77.12499,77.87499,76.5,77.87499,2623800,15.743805),('BA','1990-05-17',76.875,77.75001,76.875,77.12499,1753400,15.59218),('BA','1990-05-16',77.00001,77.25,76.25001,76.5,1937000,15.465827),('BA','1990-05-15',77.75001,77.75001,76.62501,77.00001,1927200,15.566913),('BA','1990-05-14',78,79.125,77.625,78,3078200,15.769078),('BA','1990-05-11',75.62499,78.12501,75.62499,78,4488800,15.693264),('BA','1990-05-10',73.74999,75.50001,73.5,75.375,2740200,15.165126),('BA','1990-05-09',73.74999,73.875,73.25001,73.74999,1733400,14.838181),('BA','1990-05-08',73.37499,73.74999,73.37499,73.74999,1845000,14.838181),('BA','1990-05-07',74.00001,74.25,73.125,73.37499,2264000,14.762732),('BA','1990-05-04',73.5,74.25,73.25001,74.00001,1732800,14.888483),('BA','1990-05-03',73.125,73.74999,73.125,73.5,2011800,14.787884),('BA','1990-05-02',72.50001,73.125,72.50001,72.99999,3416000,14.687284),('BA','1990-05-01',71.12499,72.24999,71.12499,72.24999,4470600,14.536387),('BA','1990-04-30',68.75001,69.75,68.49999,69.75,2847600,14.0334),('BA','1990-04-27',69.99999,70.5,68.75001,68.75001,2683800,13.832206),('BA','1990-04-26',69.87501,70.25001,69.50001,69.99999,1940000,14.083697),('BA','1990-04-25',69.87501,70.25001,69.62499,69.87501,1186800,14.058551),('BA','1990-04-24',69.99999,70.37499,69.75,69.87501,1591200,14.058551),('BA','1990-04-23',70.37499,70.37499,69.12501,69.99999,2211800,14.083697),('BA','1990-04-20',71.12499,71.12499,69.50001,70.5,3154400,14.184297),('BA','1990-04-19',71.49999,71.625,70.74999,71.12499,1849200,14.310042),('BA','1990-04-18',72.99999,73.125,71.37501,71.49999,1605600,14.38549),('BA','1990-04-17',73.25001,73.25001,72.375,72.99999,1333200,14.687284),('BA','1990-04-16',73.25001,74.75001,73.25001,73.25001,2916800,14.737587),('BA','1990-04-12',72.50001,73.62501,72.24999,73.125,1177400,14.712435),('BA','1990-04-11',72.12501,72.75,72,72.50001,1026200,14.58669),('BA','1990-04-10',72.24999,72.24999,71.625,72.12501,1680000,14.511242),('BA','1990-04-09',72.87501,73.25001,72.375,72.375,1617800,14.561539),('BA','1990-04-06',72.87501,73.5,72.375,72.87501,1138400,14.662138),('BA','1990-04-05',72.62499,73.25001,72.62499,72.87501,1535000,14.662138),('BA','1990-04-04',73.25001,73.5,72,72,2107800,14.48609),('BA','1990-04-03',71.37501,73.37499,71.37501,73.25001,2256000,14.737587),('BA','1990-04-02',71.49999,71.49999,70.125,71.37501,2304000,14.360345),('BA','1990-03-30',72.375,72.50001,71.12499,71.75001,2014400,14.435793),('BA','1990-03-29',72.87501,72.87501,72,72.375,1647600,14.561539),('BA','1990-03-28',72.75,73.5,72.24999,72.87501,2033400,14.662138),('BA','1990-03-27',72,72.99999,71.49999,72.75,2581200,14.636987),('BA','1990-03-26',73.25001,74.49999,71.625,72,2671400,14.48609),('BA','1990-03-23',71.625,73.37499,71.625,73.25001,2070200,14.737587),('BA','1990-03-22',71.12499,72.75,70.74999,71.25,5259200,14.335193),('BA','1990-03-21',70.62501,72.24999,70.62501,71.12499,2744600,14.310042),('BA','1990-03-20',71.49999,72.375,70.37499,70.5,4326000,14.184297),('BA','1990-03-19',69.75,71.87499,68.87499,71.49999,3078600,14.38549),('BA','1990-03-16',68.12499,69.99999,68.12499,69.75,4717800,14.0334),('BA','1990-03-15',67.5,68.37501,67.125,67.37499,2399400,13.555558),('BA','1990-03-14',66.50001,67.5,66.24999,67.5,1756200,13.58071),('BA','1990-03-13',66.99999,67.125,66.12501,66.50001,1985600,13.379516),('BA','1990-03-12',67.5,67.5,66.75,66.99999,1514000,13.48011),('BA','1990-03-09',67.125,68.00001,66.99999,67.74999,2686800,13.631007),('BA','1990-03-08',66.12501,67.25001,65.75001,67.125,1685000,13.505261),('BA','1990-03-07',65.25,66.50001,65.25,66.12501,2585400,13.304067),('BA','1990-03-06',65.00001,65.37501,64.5,65.25,1809200,13.128019),('BA','1990-03-05',64.875,65.12499,63.99999,65.00001,2316200,13.077722),('BA','1990-03-02',65.00001,65.00001,64.37499,64.875,1766600,13.052571),('BA','1990-03-01',63.87501,65.37501,63.12501,65.00001,2600600,13.077722),('BA','1990-02-28',61.74999,64.125,61.74999,63.87501,3216000,12.851377),('BA','1990-02-27',61.125,61.62501,60.99999,61.62501,1446000,12.398687),('BA','1990-02-26',60,61.37499,60,61.125,1310600,12.298087),('BA','1990-02-23',60.62499,60.62499,59.87499,60,1600400,12.071742),('BA','1990-02-22',60.62499,61.74999,60.62499,60.62499,1471200,12.197487),('BA','1990-02-21',61.37499,61.37499,60.375,60.50001,2656200,12.172342),('BA','1990-02-20',62.25,62.25,60.87501,61.5,1579400,12.373535),('BA','1990-02-16',63.50001,63.75,62.625,62.87499,1689600,12.650178),('BA','1990-02-15',63.50001,63.50001,63,63.50001,1929800,12.775929),('BA','1990-02-14',62.12499,63.50001,62.12499,63.50001,1500000,12.775929),('BA','1990-02-13',62.25,62.625,61.37499,62.12499,1288800,12.499281),('BA','1990-02-12',62.37501,62.87499,61.74999,62.25,1351800,12.524432),('BA','1990-02-09',62.49999,62.625,62.00001,62.37501,1884600,12.489226),('BA','1990-02-08',63.50001,63.87501,62.49999,62.49999,2051400,12.51425),('BA','1990-02-07',63.50001,63.99999,62.49999,63.50001,2714400,12.714482),('BA','1990-02-06',63.12501,63.75,62.49999,63.50001,1862600,12.714482),('BA','1990-02-05',62.25,63.375,61.875,63.12501,2354400,12.639397),('BA','1990-02-02',61.25001,62.37501,61.25001,62.25,2238800,12.464195),('BA','1990-02-01',59.25,61.25001,59.25,61.25001,2986800,12.263969),('BA','1990-01-31',58.25001,59.49999,58.125,59.25,3127200,11.863511),('BA','1990-01-30',57.75,59.25,57.75,58.25001,4048800,11.663285),('BA','1990-01-29',57.87501,58.25001,56.625,57.375,1359000,11.488084),('BA','1990-01-26',57.99999,58.5,56.625,57.87501,1791200,11.588199),('BA','1990-01-25',59.625,59.75001,57.87501,57.99999,1638000,11.613224),('BA','1990-01-24',59.00001,59.625,57.12501,59.625,2964600,11.938597),('BA','1990-01-23',59.25,59.87499,58.875,59.00001,1707000,11.813456),('BA','1990-01-22',60.75,60.75,58.875,59.25,2115600,11.863511),('BA','1990-01-19',60,60.99999,60,60.87501,1852400,12.188884),('BA','1990-01-18',60.24999,60.24999,59.49999,60,1720200,12.013682),('BA','1990-01-17',59.87499,60.87501,59.75001,60.24999,2244600,12.063737),('BA','1990-01-16',59.37501,60,58.25001,59.87499,3266000,11.988652),('BA','1990-01-15',59.75001,59.75001,59.12499,59.37501,1704800,11.888542),('BA','1990-01-12',60.62499,60.62499,59.75001,60,2433200,12.013682),('BA','1990-01-11',62.12499,62.625,60.75,61.25001,2562200,12.263969),('BA','1990-01-10',61.875,62.25,61.5,62.12499,2838000,12.439165),('BA','1990-01-09',62.625,62.625,61.74999,61.875,1578600,12.38911),('BA','1990-01-08',61.875,62.75001,61.62501,62.625,1416600,12.539281),('BA','1990-01-05',62.37501,62.37501,61.74999,61.875,1600400,12.38911),('BA','1990-01-04',62.75001,62.75001,61.5,62.75001,3361400,12.564311),('BA','1990-01-03',61.5,63.24999,60.75,63,2803200,12.614366),('BA','1990-01-02',59.37501,61.5,59.00001,61.5,2042400,12.314024),('BA','1989-12-29',58.25001,59.49999,58.25001,59.37501,900600,11.888542),('BA','1989-12-28',57.24999,57.99999,57.24999,57.99999,1000400,11.613224),('BA','1989-12-27',58.37499,58.62501,57,57,1293000,11.412998),('BA','1989-12-26',57.50001,58.5,57.50001,58.37499,767400,11.68831),('BA','1989-12-22',58.5,58.62501,57,57.50001,1807400,11.513114),('BA','1989-12-21',57.12501,58.875,57.12501,58.5,1520600,11.71334),('BA','1989-12-20',57.50001,57.75,56.75001,57,1086600,11.412998),('BA','1989-12-19',57.24999,57.50001,56.37501,57.50001,1480400,11.513114),('BA','1989-12-18',59.00001,59.25,57.24999,57.24999,1526000,11.463053),('BA','1989-12-15',58.37499,59.00001,58.125,59.00001,2136000,11.813456),('BA','1989-12-14',58.875,58.875,57.99999,58.37499,1317000,11.68831),('BA','1989-12-13',58.74999,59.49999,58.5,58.875,1489200,11.788426),('BA','1989-12-12',58.875,59.12499,58.37499,58.74999,1970400,11.763395),('BA','1989-12-11',60,60,58.37499,58.875,2415000,11.788426),('BA','1989-12-08',60.50001,61.125,60,60,1258400,12.013682),('BA','1989-12-07',60.75,60.99999,60.24999,60.50001,871400,12.113798),('BA','1989-12-06',61.25001,61.25001,60.62499,60.75,751800,12.163853),('BA','1989-12-05',60.62499,61.37499,60.50001,61.25001,1145400,12.263969),('BA','1989-12-04',61.5,61.5,60.50001,60.62499,1482000,12.138823),('BA','1989-12-01',60.12501,61.875,60.12501,61.5,3519600,12.314024),('BA','1989-11-30',59.75001,60.24999,59.25,60,1623000,12.013682),('BA','1989-11-29',59.75001,60.375,59.25,59.75001,2562800,11.963627),('BA','1989-11-28',58.74999,59.75001,58.62501,59.75001,1021200,11.963627),('BA','1989-11-27',59.00001,59.625,58.5,58.74999,1488800,11.763395),('BA','1989-11-24',58.5,59.37501,58.5,59.00001,633600,11.813456),('BA','1989-11-22',57.99999,58.5,57.99999,58.37499,1555800,11.68831),('BA','1989-11-21',59.37501,59.37501,57.75,57.75,1777400,11.563169),('BA','1989-11-20',58.37499,60,58.37499,59.49999,3912600,11.913566),('BA','1989-11-17',56.49999,57.99999,56.25,57.99999,1458600,11.613224),('BA','1989-11-16',56.12499,56.75001,56.12499,56.49999,1023800,11.312882),('BA','1989-11-15',55.5,56.37501,55.5,56.12499,1755800,11.237797),('BA','1989-11-14',55.875,56.00001,54.99999,55.37499,944400,11.087626),('BA','1989-11-13',56.00001,56.00001,54.87501,55.875,1047600,11.187741),('BA','1989-11-10',55.62501,56.25,55.62501,56.00001,4293600,11.152703),('BA','1989-11-09',54.99999,55.5,54.99999,55.37499,1466600,11.028227),('BA','1989-11-08',53.75001,54.87501,53.75001,54.75,2173200,10.903757),('BA','1989-11-07',54.24999,54.24999,53.25,53.625,3558800,10.679707),('BA','1989-11-06',55.37499,55.37499,54.50001,54.50001,2390400,10.85397),('BA','1989-11-03',56.37501,56.75001,55.62501,56.75001,1349600,11.302069),('BA','1989-11-02',56.12499,56.37501,55.5,56.37501,965400,11.227386),('BA','1989-11-01',56.25,56.625,55.875,56.12499,1298000,11.177593),('BA','1989-10-31',54.50001,56.75001,54.50001,56.25,2395800,11.20249),('BA','1989-10-30',54.62499,55.875,54.24999,54.50001,1617000,10.85397),('BA','1989-10-27',55.62501,56.12499,54.50001,54.62499,2278400,10.87886),('BA','1989-10-26',57.50001,57.62499,54.99999,55.62501,2886600,11.078019),('BA','1989-10-25',57.62499,57.87501,57.12501,57.50001,946200,11.451436),('BA','1989-10-24',57.62499,58.125,55.37499,57.62499,2522600,11.476326),('BA','1989-10-23',58.5,59.625,57.62499,57.62499,2678000,11.476326),('BA','1989-10-20',58.62501,59.37501,58.37499,58.5,2438600,11.650589),('BA','1989-10-19',57.75,58.875,57.75,58.62501,2192000,11.675485),('BA','1989-10-18',58.25001,58.25001,57.50001,57.75,1534800,11.501223),('BA','1989-10-17',59.25,59.25,57.50001,58.5,3508800,11.650589),('BA','1989-10-16',57.375,59.75001,55.5,59.25,7145000,11.799956),('BA','1989-10-13',61.37499,61.74999,56.625,57.375,3687200,11.426539),('BA','1989-10-12',59.49999,61.875,59.37501,61.37499,3083600,12.223159),('BA','1989-10-11',58.5,59.75001,58.5,59.49999,1815000,11.849743),('BA','1989-10-10',58.5,58.74999,57.99999,58.37499,885000,11.625693),('BA','1989-10-09',58.74999,58.74999,57.99999,58.5,928200,11.650589),('BA','1989-10-06',58.74999,58.875,58.37499,58.74999,1441200,11.700376),('BA','1989-10-05',59.00001,59.00001,58.37499,58.74999,1966200,11.700376),('BA','1989-10-04',59.75001,60,57.99999,59.49999,4500600,11.849743),('BA','1989-10-03',57.75,60,57.75,59.75001,3729800,11.899535),('BA','1989-10-02',57,57.12501,56.25,56.625,2018600,11.277173),('BA','1989-09-29',57.375,57.99999,56.87499,57,1004400,11.351856),('BA','1989-09-28',57.62499,57.87501,57.12501,57.375,1437200,11.426539),('BA','1989-09-27',57.50001,57.87501,56.625,57.62499,1557000,11.476326),('BA','1989-09-26',57.99999,58.25001,57.24999,57.50001,2640000,11.451436),('BA','1989-09-25',58.74999,58.74999,57,57.99999,1292400,11.55101),('BA','1989-09-22',58.5,59.00001,58.5,58.875,1364000,11.725272),('BA','1989-09-21',58.62501,58.74999,57.99999,58.5,1218200,11.650589),('BA','1989-09-20',58.125,59.25,58.125,58.62501,2431800,11.675485),('BA','1989-09-19',57.24999,58.37499,57.24999,58.125,2696400,11.575906),('BA','1989-09-18',56.49999,57.50001,56.49999,57.12501,1709400,11.376752),('BA','1989-09-15',55.62501,56.49999,55.5,56.49999,3097400,11.252277),('BA','1989-09-14',56.12499,56.12499,55.125,55.62501,1725800,11.078019),('BA','1989-09-13',55.5,57,54.87501,56.12499,3475400,11.177593),('BA','1989-09-12',54.12501,55.62501,54.12501,55.5,2061000,11.053123),('BA','1989-09-11',55.37499,55.37499,54,54.12501,1281600,10.779286),('BA','1989-09-08',54.99999,55.74999,54.75,55.62501,1706600,11.078019),('BA','1989-09-07',55.5,55.62501,54.99999,54.99999,1342200,10.953543),('BA','1989-09-06',56.12499,56.12499,55.5,55.5,1686000,11.053123),('BA','1989-09-05',56.37501,57.12501,56.25,56.49999,3170000,11.252277),('BA','1989-09-01',54.75,56.49999,54.62499,56.37501,2141600,11.227386),('BA','1989-08-31',54.24999,54.75,54,54.75,1051400,10.903757),('BA','1989-08-30',53.625,54.75,53.625,54.24999,2132600,10.804177),('BA','1989-08-29',55.125,55.125,53.49999,53.49999,2820200,10.65481),('BA','1989-08-28',55.125,55.25001,54.62499,55.25001,1296200,11.003336),('BA','1989-08-25',55.25001,55.62501,54.62499,55.125,2413200,10.97844),('BA','1989-08-24',53.25,55.25001,53.25,55.25001,3233000,11.003336),('BA','1989-08-23',52.74999,53.25,52.74999,53.12499,1494000,10.580127),('BA','1989-08-22',53.49999,53.49999,52.5,52.74999,1595000,10.505444),('BA','1989-08-21',53.49999,53.87499,53.25,53.75001,1889000,10.704603),('BA','1989-08-18',53.00001,53.75001,52.37499,53.49999,2770800,10.65481),('BA','1989-08-17',53.12499,53.12499,52.74999,53.00001,1454600,10.555237),('BA','1989-08-16',53.00001,53.12499,52.74999,53.12499,1207200,10.580127),('BA','1989-08-15',52.25001,53.12499,52.25001,53.00001,1168400,10.555237),('BA','1989-08-14',52.25001,52.875,51.87501,52.25001,1287000,10.40587),('BA','1989-08-11',53.12499,54,51.50001,52.25001,3950600,10.346123),('BA','1989-08-10',53.25,53.25,52.25001,53.12499,1978800,10.51938),('BA','1989-08-09',53.87499,54.24999,53.25,53.25,2887400,10.544133),('BA','1989-08-08',52.74999,53.87499,52.74999,53.87499,3483200,10.667889),('BA','1989-08-07',50.25,51.50001,50.25,51.375,2582600,10.172861),('BA','1989-08-04',50.12499,50.25,49.62501,50.25,2220600,9.950098),('BA','1989-08-03',50.49999,50.75001,49.74999,50.12499,1982400,9.925344),('BA','1989-08-02',51,51.12501,50.00001,50.49999,2440800,9.999599),('BA','1989-08-01',52.37499,52.74999,50.625,51,3259400,10.098607),('BA','1989-07-31',52.5,54.375,51.99999,52.37499,1561400,10.370871),('BA','1989-07-28',51.99999,52.5,51.62499,52.5,3796800,10.395624),('BA','1989-07-27',51.62499,51.99999,51.375,51.99999,3547200,10.296617),('BA','1989-07-26',52.125,52.5,51.12501,51.62499,2422400,10.222362),('BA','1989-07-25',52.5,53.37501,51.99999,52.125,2511800,10.32137),('BA','1989-07-24',52.5,52.62501,51.99999,52.5,1050800,10.395624),('BA','1989-07-21',52.125,52.62501,51.75,52.5,2667000,10.395624),('BA','1989-07-20',51.12501,52.74999,51.12501,52.125,3372800,10.32137),('BA','1989-07-19',50.37501,50.87499,50.12499,50.87499,2159400,10.073853),('BA','1989-07-18',50.87499,50.87499,50.37501,50.37501,860600,9.974851),('BA','1989-07-17',50.625,51.12501,50.25,51.12501,1205400,10.12336),('BA','1989-07-14',50.625,50.75001,50.00001,50.625,1303200,10.024352),('BA','1989-07-13',50.625,50.75001,50.37501,50.625,841400,10.024352),('BA','1989-07-12',50.37501,50.625,50.00001,50.625,1327400,10.024352),('BA','1989-07-11',49.875,50.75001,49.875,50.37501,2403800,9.974851),('BA','1989-07-10',49.62501,50.12499,49.62501,49.74999,1136600,9.85109),('BA','1989-07-07',48.62499,50.00001,48.50001,49.62501,2062400,9.826342),('BA','1989-07-06',48.87501,49.25001,48.375,48.62499,1583400,9.628327),('BA','1989-07-05',48.99999,49.25001,48.50001,48.87501,1649000,9.677833),('BA','1989-07-03',48.12501,48.99999,48.12501,48.99999,1043000,9.702581),('BA','1989-06-30',48.62499,48.62499,47.49999,48,2147400,9.504571),('BA','1989-06-29',49.125,49.125,48.375,48.62499,2354000,9.628327),('BA','1989-06-28',51,51,48.75,49.37499,2820600,9.776835),('BA','1989-06-27',51.50001,51.87501,51.12501,51.24999,960600,10.148108),('BA','1989-06-26',51.75,51.75,51.24999,51.50001,817800,10.197614),('BA','1989-06-23',51.12501,51.75,51.12501,51.75,1761800,10.247116),('BA','1989-06-22',49.74999,51.12501,49.62501,51,1537400,10.098607),('BA','1989-06-21',50.37501,50.37501,49.5,49.74999,2004600,9.85109),('BA','1989-06-20',50.87499,50.87499,50.25,50.37501,1155800,9.974851),('BA','1989-06-19',50.25,50.87499,49.875,50.87499,2096000,10.073853),('BA','1989-06-16',50.49999,50.75001,50.12499,50.25,3009600,9.950098),('BA','1989-06-15',51.62499,51.62499,49.74999,50.49999,3249600,9.999599),('BA','1989-06-14',51.24999,51.99999,51.24999,51.75,1641000,10.247116),('BA','1989-06-13',51.50001,51.50001,50.25,51.24999,2362200,10.148108),('BA','1989-06-12',51.99999,51.99999,49.74999,51.99999,2430000,10.296617),('BA','1989-06-09',77.125002,77.125002,74.875002,76.000002,3432600,10.032603),('BA','1989-06-08',77.499988,77.875016,77.250014,77.374984,1593800,10.214111),('BA','1989-06-07',76.750016,77.499988,76.750016,77.499988,2878200,10.230613),('BA','1989-06-06',76.000002,77.750012,76.000002,76.750016,6519800,10.131611),('BA','1989-06-05',78.75,78.875012,75.249988,75.625016,4860800,9.983102),('BA','1989-06-02',80.000012,80.374998,78.124998,78.75,4170000,10.395624),('BA','1989-06-01',80.249986,80.249986,79.624984,80.000012,2084400,10.560636),('BA','1989-05-31',81,81.499998,80.374998,80.374998,2080800,10.610137),('BA','1989-05-30',80.000012,81.125012,80.000012,81,3997800,10.692642),('BA','1989-05-26',79.249998,80.374998,78.875012,80.000012,3654800,10.560636),('BA','1989-05-25',79.124986,79.249998,78.624988,79.249998,1387800,10.461628),('BA','1989-05-24',78.875012,79.124986,77.875016,79.124986,2444400,10.445126),('BA','1989-05-23',79.624984,79.624984,78.75,78.875012,2468600,10.412127),('BA','1989-05-22',80.374998,80.874988,79.875,80.000012,2166600,10.560636),('BA','1989-05-19',80.500002,80.874988,80.000012,80.374998,3032000,10.610137),('BA','1989-05-18',80.874988,81.250016,79.249998,80.500002,4190400,10.626639),('BA','1989-05-17',81.750014,81.750014,80.500002,80.874988,3629600,10.67614),('BA','1989-05-16',81.625002,82.375016,81.125012,82.375016,4720800,10.874155),('BA','1989-05-15',80.000012,81.625002,80.000012,81.625002,3621600,10.775148),('BA','1989-05-12',78.875012,80.125016,78.875012,80.000012,5450400,10.560636),('BA','1989-05-11',75.625016,77.625,75.625016,77.625,2348000,10.247116),('BA','1989-05-10',75.500012,75.500012,74.749998,75.375,2344800,9.950098),('BA','1989-05-09',75.874998,76.249984,75.249988,75.625016,2398800,9.983102),('BA','1989-05-08',76.249984,76.249984,75.249988,75.874998,1697400,10.016101),('BA','1989-05-05',76.5,77.125002,76.374988,76.625012,3900000,10.055706),('BA','1989-05-04',77.499988,77.499988,76.000002,76.5,2926200,10.0393),('BA','1989-05-03',78.375014,79.000016,77.250014,77.750012,3605600,10.203343),('BA','1989-05-02',77.125002,79.375002,77.125002,78.375014,5161400,10.285364),('BA','1989-05-01',75.874998,77.125002,75.375,77.125002,2889000,10.121321),('BA','1989-04-28',75.749986,76.5,75.500012,75.874998,4182200,9.95728),('BA','1989-04-27',74.624986,76.125014,74.624986,75.749986,8038800,9.940874),('BA','1989-04-26',72.499998,74.124988,72.499998,73.999984,5038400,9.711217),('BA','1989-04-25',72.499998,72.999988,71.874992,72.250016,2794800,9.481564),('BA','1989-04-24',72.999988,73.250012,72.499998,72.499998,2140400,9.514369),('BA','1989-04-21',72.750014,73.125,72.625002,72.999988,2666600,9.579984),('BA','1989-04-20',73.250012,73.375016,72.374986,72.750014,1931600,9.54718),('BA','1989-04-19',73.125,73.499986,73.125,73.250012,2690000,9.612796),('BA','1989-04-18',72.125012,73.250012,72.125012,73.125,4113000,9.59639),('BA','1989-04-17',71.500006,72.250016,71.125021,71.749979,1688400,9.415942),('BA','1989-04-14',70.124986,71.500006,70.124986,71.500006,2275200,9.383138),('BA','1989-04-13',70.124986,70.249994,69.499979,69.624992,1108200,9.137075),('BA','1989-04-12',69.875008,70.500014,69.875008,70.124986,2593800,9.20269),('BA','1989-04-11',69.250006,69.875008,68.875021,69.875008,1523600,9.169885),('BA','1989-04-10',69.124994,69.375014,68.999986,69.250006,741000,9.087864),('BA','1989-04-07',69.250006,69.875008,68.875021,69.124994,1297800,9.071459),('BA','1989-04-06',69.250006,69.250006,68.875021,69.250006,1370600,9.087864),('BA','1989-04-05',68.625,69.499979,68.250014,69.499979,1971800,9.120669),('BA','1989-04-04',67.625008,68.875021,67.5,68.625,1306200,9.005843),('BA','1989-04-03',68.250014,68.374979,67.5,67.625008,1353800,8.874611),('BA','1989-03-31',67.999994,68.250014,67.625008,68.250014,2119800,8.956633),('BA','1989-03-30',67.374992,67.999994,67.249979,67.999994,1163000,8.923822),('BA','1989-03-29',67.000006,67.625008,67.000006,67.374992,1269200,8.841801),('BA','1989-03-28',65.124992,67.000006,65.124992,67.000006,2206800,8.792591),('BA','1989-03-27',64.999979,65.25,64.624994,64.875014,1805600,8.513722),('BA','1989-03-23',65.500021,65.875006,64.750006,64.999979,1802600,8.530122),('BA','1989-03-22',66.000014,66.000014,65.25,65.500021,1719200,8.595744),('BA','1989-03-21',66.124979,66.625021,65.749994,66.000014,2500400,8.661359),('BA','1989-03-20',67.249979,67.249979,65.875006,66.124979,3092400,8.677759),('BA','1989-03-17',68.250014,68.250014,67.249979,67.750021,4248200,8.891017),('BA','1989-03-16',68.125006,69.250006,68.125006,69.250006,3862800,9.087864),('BA','1989-03-15',67.000006,68.875021,67.000006,68.125006,3029400,8.940228),('BA','1989-03-14',66.874994,67.249979,66.625021,67.000006,1821000,8.792591),('BA','1989-03-13',66.749986,67.625008,66.749986,66.874994,4818600,8.776185),('BA','1989-03-10',65.124992,66.625021,64.624994,66.500008,3585000,8.726975),('BA','1989-03-09',64.999979,65.25,64.750006,65.124992,1043000,8.546528),('BA','1989-03-08',65.25,65.25,64.375021,64.999979,1984800,8.530122),('BA','1989-03-07',65.375008,65.749994,64.999979,65.375008,2395200,8.579338),('BA','1989-03-06',65.124992,65.500021,64.750006,65.375008,2821400,8.579338),('BA','1989-03-03',63.499994,65.375008,63.250021,65.124992,3725400,8.546528),('BA','1989-03-02',62.249986,63.750014,62.249986,63.499994,2084600,8.333275),('BA','1989-03-01',61.875,62.500006,61.749992,62.000008,2606600,8.136428),('BA','1989-02-28',61.375006,61.875,61.375006,61.875,2070800,8.120022),('BA','1989-02-27',61.124986,61.249994,60.624992,61.000021,2001600,8.005197),('BA','1989-02-24',62.500006,62.625014,61.124986,61.124986,2506800,8.021596),('BA','1989-02-23',62.500006,62.500006,62.000008,62.500006,1822400,8.202044),('BA','1989-02-22',63.499994,63.499994,62.374994,62.500006,2491400,8.202044),('BA','1989-02-21',62.874992,63.625006,62.874992,63.625006,2718800,8.34968),('BA','1989-02-17',62.249986,63.125008,62.249986,62.874992,2197200,8.251254),('BA','1989-02-16',62.374994,62.374994,61.749992,62.125021,2782200,8.152833),('BA','1989-02-15',62.374994,62.374994,61.749992,62.374994,2287200,8.185638),('BA','1989-02-14',62.500006,62.749979,62.500006,62.500006,1648800,8.202044),('BA','1989-02-13',62.249986,62.249986,61.375006,61.875,2101400,8.120022),('BA','1989-02-10',62.625014,62.625014,61.875,62.500006,2154600,8.202044),('BA','1989-02-09',63,63,62.500006,62.749979,2664000,8.234848),('BA','1989-02-08',63.625006,63.625006,62.000008,63.125008,4517000,8.284064),('BA','1989-02-07',63.250021,63.750014,63.125008,63.625006,2239200,8.34968),('BA','1989-02-06',63.374986,63.374986,62.874992,63.250021,2115800,8.30047),('BA','1989-02-03',63.499994,63.999992,63.250021,63.625006,3226800,8.297187),('BA','1989-02-02',63.874979,63.874979,63.499994,63.499994,1563600,8.280884),('BA','1989-02-01',63.374986,63.999992,62.874992,63.874979,3551600,8.329785),('BA','1989-01-31',62.874992,63.499994,62.500006,63.374986,3365400,8.264582),('BA','1989-01-30',63.250021,63.750014,62.625014,62.874992,1991600,8.199379),('BA','1989-01-27',63,63.750014,62.625014,63.250021,4710800,8.248286),('BA','1989-01-26',61.124986,63.499994,60.875008,63,3561200,8.215681),('BA','1989-01-25',59.750008,61.124986,59.750008,61.124986,3123000,7.971165),('BA','1989-01-24',58.750021,59.750008,58.750021,59.499992,5947400,7.759253),('BA','1989-01-23',59.750008,59.750008,57.874994,58.5,9749600,7.628847),('BA','1989-01-20',61.249994,61.249994,59.499992,59.875021,4555800,7.80816),('BA','1989-01-19',61.375006,61.624979,61.000021,61.249994,2975600,7.987467),('BA','1989-01-18',60.499979,61.375006,60.124994,61.375006,1724600,8.00377),('BA','1989-01-17',60.875008,60.875008,60.250006,60.499979,1846800,7.889659),('BA','1989-01-16',61.124986,61.375006,61.000021,61.124986,1634600,7.971165),('BA','1989-01-13',61.500014,61.624979,60.75,61.124986,2092800,7.971165),('BA','1989-01-12',60.250006,61.749992,60.250006,61.500014,3426600,8.020072),('BA','1989-01-11',59.625,60.124994,59.625,60.124994,1592400,7.840758),('BA','1989-01-10',59.999986,60.124994,59.499992,59.625,2293400,7.775555),('BA','1989-01-09',60.499979,60.499979,59.999986,59.999986,3490200,7.824456),('BA','1989-01-06',60.124994,61.000021,59.999986,60.75,2577800,7.922264),('BA','1989-01-05',59.999986,60.624992,59.999986,60.124994,4215000,7.840758),('BA','1989-01-04',59.750008,60.250006,59.750008,59.875021,2163600,7.80816),('BA','1989-01-03',60.624992,60.75,58.999994,59.625,2060400,7.775555),('BA','1988-12-30',61.000021,61.875,60.624992,60.624992,1640000,7.905962),('BA','1988-12-29',59.875021,61.375006,59.875021,61.000021,1801200,7.954869),('BA','1988-12-28',59.125006,59.875021,59.125006,59.750008,1385400,7.791857),('BA','1988-12-27',59.750008,59.750008,58.625008,58.874986,1825200,7.677748),('BA','1988-12-23',59.374979,59.750008,59.374979,59.750008,1134200,7.791857),('BA','1988-12-22',58.625008,59.625,58.625008,59.125006,5895000,7.710352),('BA','1988-12-21',60.124994,60.124994,58.249979,58.5,4644200,7.628847),('BA','1988-12-20',61.124986,61.500014,60.124994,60.124994,2768400,7.840758),('BA','1988-12-19',61.124986,61.375006,60.75,61.124986,1586600,7.971165),('BA','1988-12-16',61.500014,61.500014,61.000021,61.124986,1914600,7.971165),('BA','1988-12-15',61.624979,61.624979,61.124986,61.500014,851600,8.020072),('BA','1988-12-14',61.624979,62.000008,61.249994,61.624979,1614600,8.036368),('BA','1988-12-13',61.875,61.875,61.000021,61.624979,1592000,8.036368),('BA','1988-12-12',62.749979,62.749979,62.000008,62.000008,1196400,8.085275),('BA','1988-12-09',62.749979,62.874992,62.500006,62.749979,1149600,8.183077),('BA','1988-12-08',62.874992,62.874992,62.500006,62.749979,2026200,8.183077),('BA','1988-12-07',63.625006,63.625006,63,63.125008,2330000,8.231983),('BA','1988-12-06',64.125,64.375021,63.374986,63.625006,1993800,8.297187),('BA','1988-12-05',62.374994,64.375021,62.249986,64.125,2208000,8.36239),('BA','1988-12-02',61.749992,62.500006,61.124986,62.374994,2017800,8.134176),('BA','1988-12-01',61.875,61.875,61.500014,61.749992,1506800,8.052671),('BA','1988-11-30',61.749992,62.374994,61.749992,62.000008,2148600,8.085275),('BA','1988-11-29',60.875008,61.875,60.624992,61.749992,2055600,8.052671),('BA','1988-11-28',61.875,61.875,60.875008,60.875008,2471600,7.938566),('BA','1988-11-25',62.125021,62.125021,61.624979,62.000008,854000,8.085275),('BA','1988-11-23',61.875,62.874992,61.500014,62.749979,2530800,8.183077),('BA','1988-11-22',61.875,62.125021,61.624979,61.875,1400400,8.068973),('BA','1988-11-21',62.249986,62.249986,61.500014,61.875,1217600,8.068973),('BA','1988-11-18',62.000008,62.374994,62.000008,62.249986,1143200,8.117874),('BA','1988-11-17',61.124986,62.125021,61.124986,61.875,1495200,8.068973),('BA','1988-11-16',61.624979,61.624979,60.75,60.875008,2135600,7.938566),('BA','1988-11-15',61.124986,61.875,61.124986,61.624979,2504000,8.036368),('BA','1988-11-14',61.624979,61.875,60.624992,61.124986,2707200,7.971165),('BA','1988-11-11',62.874992,62.874992,61.249994,61.624979,1985600,8.036368),('BA','1988-11-10',63.374986,63.374986,62.500006,63.125008,1371600,8.231983),('BA','1988-11-09',63.874979,63.874979,62.500006,63.499994,1575000,8.280884),('BA','1988-11-08',63.999992,64.499986,63.999992,63.999992,1261800,8.346088),('BA','1988-11-07',64.125,64.125,63.250021,63.750014,1068200,8.313489),('BA','1988-11-04',64.750006,64.750006,64.125,64.125,1506800,8.36239),('BA','1988-11-03',63.874979,64.999979,63.874979,64.999979,2478800,8.42433),('BA','1988-11-02',64.750006,64.750006,63,63.750014,1910000,8.262328),('BA','1988-11-01',64.875014,65.25,64.375021,64.875014,1555200,8.408134),('BA','1988-10-31',64.750006,65.124992,64.375021,64.875014,1068600,8.408134),('BA','1988-10-28',64.875014,64.999979,64.624994,64.750006,711000,8.391932),('BA','1988-10-27',65.500021,65.500021,64.499986,64.875014,1909800,8.408134),('BA','1988-10-26',65.875006,65.875006,65.25,65.624986,1615400,8.505334),('BA','1988-10-25',66.500008,66.500008,65.749994,65.875006,1485000,8.537738),('BA','1988-10-24',67.000006,67.249979,66.375,66.500008,1614000,8.618742),('BA','1988-10-21',67.5,67.625008,66.874994,67.000006,3315000,8.683544),('BA','1988-10-20',66.375,67.5,66.124979,67.5,1994400,8.748346),('BA','1988-10-19',67.000006,67.000006,66.124979,66.375,2874800,8.60254),('BA','1988-10-18',65.500021,67.000006,65.500021,67.000006,2571200,8.683544),('BA','1988-10-17',64.999979,65.500021,64.624994,65.500021,1565400,8.489138),('BA','1988-10-14',64.624994,65.375008,64.624994,64.999979,1925400,8.42433),('BA','1988-10-13',64.499986,65.25,63.999992,64.375021,4440600,8.343332),('BA','1988-10-12',65.25,65.25,64.125,64.499986,5208600,8.359528),('BA','1988-10-11',66.124979,66.124979,65.624986,66.000014,1586000,8.55394),('BA','1988-10-10',65.749994,66.249992,65.375008,66.124979,2401400,8.570136),('BA','1988-10-07',64.624994,65.875006,64.624994,65.749994,4765800,8.521536),('BA','1988-10-06',64.250008,64.750006,64.125,64.125,1715600,8.310928),('BA','1988-10-05',63.750014,64.499986,63.625006,64.250008,1827800,8.32713),('BA','1988-10-04',63.374986,63.750014,63.250021,63.750014,1490600,8.262328),('BA','1988-10-03',63.874979,63.874979,62.749979,63.374986,2199800,8.213723),('BA','1988-09-30',63.625006,64.499986,63.499994,64.125,3489200,8.310928),('BA','1988-09-29',62.249986,63.750014,62.249986,63.625006,3942000,8.246127),('BA','1988-09-28',61.749992,62.374994,61.624979,62.249986,2142000,8.067917),('BA','1988-09-27',62.000008,62.249986,61.624979,61.749992,1243200,8.003115),('BA','1988-09-26',61.375006,62.000008,61.124986,62.000008,1516400,8.035519),('BA','1988-09-23',60.250006,61.500014,60.250006,61.375006,1802000,7.954515),('BA','1988-09-22',60.875008,61.000021,59.750008,60.250006,2460800,7.808709),('BA','1988-09-21',61.000021,61.375006,60.75,60.875008,855800,7.889713),('BA','1988-09-20',61.375006,61.624979,60.75,61.000021,905400,7.905915),('BA','1988-09-19',61.500014,61.500014,60.624992,61.375006,1812800,7.954515),('BA','1988-09-16',61.875,61.875,60.124994,61.500014,4141200,7.970717),('BA','1988-09-15',62.500006,62.500006,62.000008,62.000008,2092400,8.035519),('BA','1988-09-14',62.249986,62.749979,62.000008,62.500006,2666000,8.100321),('BA','1988-09-13',60.75,62.500006,60.624992,62.249986,3330200,8.067917),('BA','1988-09-12',60.375014,60.875008,60.375014,60.75,2127000,7.873511),('BA','1988-09-09',59.999986,60.75,59.625,60.375014,2024000,7.824911),('BA','1988-09-08',59.750008,60.624992,59.499992,59.999986,2358800,7.776305),('BA','1988-09-07',59.499992,60.499979,59.374979,59.750008,3393000,7.743907),('BA','1988-09-06',59.499992,59.875021,59.250014,59.499992,1228400,7.711504),('BA','1988-09-02',58.750021,59.875021,58.750021,59.499992,1501200,7.711504),('BA','1988-09-01',58.750021,58.750021,58.000006,58.374992,1209800,7.565698),('BA','1988-08-31',59.499992,59.750008,58.750021,58.999994,1341800,7.646701),('BA','1988-08-30',59.625,59.875021,59.499992,59.499992,1026200,7.711504),('BA','1988-08-29',59.250014,59.875021,59.250014,59.625,916400,7.727705),('BA','1988-08-26',58.750021,59.374979,58.750021,58.999994,2167200,7.646701),('BA','1988-08-25',58.625008,58.750021,57.375,58.625008,2528400,7.598101),('BA','1988-08-24',56.624986,58.999994,56.624986,58.625008,3235400,7.598101),('BA','1988-08-23',57.375,57.375,56.624986,56.624986,1466400,7.338888),('BA','1988-08-22',58.374992,58.5,57.500008,57.500008,1044800,7.452296),('BA','1988-08-19',58.625008,59.125006,58.374992,58.374992,1306800,7.565698),('BA','1988-08-18',59.125006,59.499992,58.625008,58.625008,1854800,7.598101),('BA','1988-08-17',58.5,59.250014,58.374992,59.125006,1416800,7.662904),('BA','1988-08-16',58.625008,59.125006,57.625021,58.5,2967600,7.5819),('BA','1988-08-15',59.374979,59.374979,57.249992,58.625008,2142800,7.598101),('BA','1988-08-12',59.625,59.625,59.250014,59.499992,1907000,7.711504),('BA','1988-08-11',59.625,60.250006,59.125006,59.625,2016200,7.727705),('BA','1988-08-10',60.875008,60.875008,59.499992,59.625,2841200,7.727705),('BA','1988-08-09',60.499979,61.124986,59.250014,61.000021,4534200,7.905915),('BA','1988-08-08',61.875,61.875,60.250006,60.499979,1788600,7.841107),('BA','1988-08-05',62.500006,63.125008,62.000008,62.249986,5112000,8.067917),('BA','1988-08-04',62.500006,62.500006,62.000008,62.500006,2171600,8.100321),('BA','1988-08-03',62.500006,62.749979,61.875,62.500006,1743200,8.100321),('BA','1988-08-02',62.374994,63,62.125021,62.500006,5234400,8.100321),('BA','1988-08-01',60.499979,63,60.375014,62.374994,8657000,8.084119),('BA','1988-07-29',59.625,60.499979,59.499992,60.499979,6096000,7.841107),('BA','1988-07-28',58.125014,59.625,58.125014,59.625,2876400,7.727705),('BA','1988-07-27',58.999994,59.250014,58.000006,58.125014,1892600,7.5333),('BA','1988-07-26',58.249979,59.499992,58.125014,58.999994,3576800,7.646701),('BA','1988-07-25',57.500008,58.249979,55.875014,58.249979,3962600,7.549496),('BA','1988-07-22',57.625021,57.874994,57.124979,57.500008,1025400,7.452296),('BA','1988-07-21',58.000006,58.000006,57.000014,57.625021,1107000,7.468498),('BA','1988-07-20',57.749986,58.125014,57.625021,58.125014,954000,7.5333),('BA','1988-07-19',58.000006,58.374992,57.000014,57.749986,2233800,7.484694),('BA','1988-07-18',58.999994,58.999994,57.874994,58.000006,1569600,7.517098),('BA','1988-07-15',59.125006,59.499992,58.625008,59.125006,1704600,7.662904),('BA','1988-07-14',59.499992,59.625,58.750021,59.125006,2160800,7.662904),('BA','1988-07-13',58.625008,59.499992,58.374992,59.499992,1603800,7.711504),('BA','1988-07-12',58.874986,58.874986,58.5,58.625008,1664400,7.598101),('BA','1988-07-11',58.750021,59.125006,58.5,58.999994,1937600,7.646701),('BA','1988-07-08',58.999994,58.999994,58.625008,58.750021,1251200,7.614304),('BA','1988-07-07',59.125006,59.125006,58.625008,58.999994,1946000,7.646701),('BA','1988-07-06',59.125006,59.374979,58.874986,59.125006,4905000,7.662904),('BA','1988-07-05',58.999994,59.250014,58.625008,59.125006,2722400,7.662904),('BA','1988-07-01',58.750021,59.125006,58.5,58.999994,3436400,7.646701),('BA','1988-06-30',58.125014,58.750021,58.125014,58.750021,4608200,7.614304),('BA','1988-06-29',57.749986,58.249979,57.749986,58.125014,3377000,7.5333),('BA','1988-06-28',57.749986,58.000006,56.749994,57.749986,3397400,7.484694),('BA','1988-06-27',57.749986,58.750021,57.749986,57.749986,4699200,7.484694),('BA','1988-06-24',57.749986,58.125014,57.625021,57.749986,2511800,7.484694),('BA','1988-06-23',57.874994,57.874994,57.249992,57.749986,2583000,7.484694),('BA','1988-06-22',57.249992,58.000006,57.249992,57.874994,6689600,7.500896),('BA','1988-06-21',54.999992,56.124992,54.999992,56.124992,2519000,7.274086),('BA','1988-06-20',54.625006,54.625006,54,54.625006,862400,7.079681),('BA','1988-06-17',54.250021,54.999992,54.125008,54.874979,4744800,7.112078),('BA','1988-06-16',56.25,56.25,54.250021,54.250021,3474200,7.03108),('BA','1988-06-15',56.375008,56.749994,55.999979,56.749994,2367800,7.35509),('BA','1988-06-14',55.750006,56.749994,55.750006,56.375008,4556000,7.30649),('BA','1988-06-13',55.875014,55.999979,55.125,55.750006,1956600,7.225486),('BA','1988-06-10',55.375021,56.25,55.250008,55.875014,3141200,7.241688),('BA','1988-06-09',54.874979,55.624994,54.750014,55.375021,3816200,7.176886),('BA','1988-06-08',54.499994,55.125,54.499994,54.874979,3499200,7.112078),('BA','1988-06-07',55.250008,55.250008,53.874992,54.250021,3004400,7.03108),('BA','1988-06-06',55.125,55.750006,54.625006,55.499986,2759600,7.193082),('BA','1988-06-03',54.999992,55.375021,54.499994,55.125,1848800,7.144482),('BA','1988-06-02',55.125,55.499986,54.250021,54.999992,3484800,7.128281),('BA','1988-06-01',54.999992,55.375021,54.250021,55.125,4995000,7.144482),('BA','1988-05-31',53.874992,54.999992,53.500006,54.999992,5220000,7.128281),('BA','1988-05-27',53.500006,53.874992,53.125021,53.874992,2174400,6.982475),('BA','1988-05-26',53.625014,54,53.125021,53.500006,5386400,6.933875),('BA','1988-05-25',53.625014,53.625014,53.249986,53.625014,5346000,6.950076),('BA','1988-05-24',51.875008,53.874992,51.875008,53.874992,9959600,6.982475),('BA','1988-05-23',50.750008,51.875008,50.750008,51.75,6939200,6.707065),('BA','1988-05-20',49.125014,50.750008,49.125014,50.499992,4487600,6.545058),('BA','1988-05-19',49.374992,49.374992,48.375,49.000006,2365400,6.350652),('BA','1988-05-18',50.499992,50.499992,49.249979,49.5,3493800,6.415453),('BA','1988-05-17',50.125006,50.625,50.125006,50.499992,3396800,6.545058),('BA','1988-05-16',49.750021,50.250014,49.249979,50.125006,2117600,6.496457),('BA','1988-05-13',49.000006,49.750021,49.000006,49.750021,1893600,6.447857),('BA','1988-05-12',48.375,48.749986,48.249992,48.375,1292600,6.269648),('BA','1988-05-11',48.749986,48.749986,48.000014,48.375,1403400,6.269648),('BA','1988-05-10',48.625021,49.249979,48.625021,48.874994,1845000,6.334449),('BA','1988-05-09',48.874994,48.874994,48.249992,48.625021,1719800,6.302052),('BA','1988-05-06',48.749986,49.625008,48.749986,49.000006,2758800,6.298809),('BA','1988-05-05',49.000006,49.000006,48.500008,48.749986,1088400,6.266669),('BA','1988-05-04',49.5,49.874986,49.125014,49.125014,1815200,6.314878),('BA','1988-05-03',48.249992,49.625008,48.000014,49.5,2529200,6.363081),('BA','1988-05-02',48.000014,48.375,47.749994,48.249992,1346400,6.202396),('BA','1988-04-29',48.249992,48.375,47.500021,48.000014,1339400,6.170263),('BA','1988-04-28',47.25,48.375,47.25,48.249992,1902800,6.202396),('BA','1988-04-27',46.875014,47.500021,46.750006,47.124992,1087400,6.057781),('BA','1988-04-26',46.999979,47.124992,46.624994,46.875014,1159400,6.025647),('BA','1988-04-25',45.625006,47.25,45.374986,46.999979,1084400,6.041711),('BA','1988-04-22',45.374986,45.750014,44.874992,45.625006,1220600,5.864962),('BA','1988-04-21',45.125008,45.999992,45.125008,45.374986,1157400,5.832823),('BA','1988-04-20',45,45.374986,44.500006,45,1380000,5.784619),('BA','1988-04-19',45.374986,45.750014,44.625014,45,1259400,5.784619),('BA','1988-04-18',45.874979,45.874979,45.374986,45.374986,755000,5.832823),('BA','1988-04-15',45.999992,46.250008,45,46.125,1532600,5.929235),('BA','1988-04-14',47.25,47.25,45.499994,45.999992,2163800,5.913166),('BA','1988-04-13',47.375008,47.375008,46.750006,47.375008,740600,6.08992),('BA','1988-04-12',47.375008,47.624986,46.750006,47.375008,2360000,6.08992),('BA','1988-04-11',47.375008,47.500021,46.875014,47.375008,1321200,6.08992),('BA','1988-04-08',46.750006,47.624986,46.499986,47.375008,1694000,6.08992),('BA','1988-04-07',47.25,47.500021,46.624994,46.750006,1447200,6.009578),('BA','1988-04-06',46.125,47.624986,46.125,47.25,3534600,6.07385),('BA','1988-04-05',45.250021,45.999992,45.250021,45.999992,1243800,5.913166),('BA','1988-04-04',46.499986,46.624994,44.749979,44.874992,1901600,5.76855),('BA','1988-03-31',46.499986,46.624994,45.750014,46.499986,2015400,5.977438),('BA','1988-03-30',47.124992,47.124992,46.499986,46.499986,2601000,5.977438),('BA','1988-03-29',46.875014,47.375008,46.875014,47.124992,1767000,6.057781),('BA','1988-03-28',46.875014,46.875014,45.999992,46.750006,1138800,6.009578),('BA','1988-03-25',46.375021,47.375008,46.375021,46.999979,1780200,6.041711),('BA','1988-03-24',46.875014,46.875014,46.250008,46.375021,2102600,5.961374),('BA','1988-03-23',48.375,48.375,47.375008,47.375008,1797600,6.08992),('BA','1988-03-22',48.749986,48.874994,48.124979,48.500008,1752600,6.234535),('BA','1988-03-21',49.249979,49.249979,48.500008,48.749986,3400200,6.266669),('BA','1988-03-18',48.874994,49.5,48.625021,49.5,3432000,6.363081),('BA','1988-03-17',48.500008,48.874994,48.249992,48.874994,2870400,6.282739),('BA','1988-03-16',48.749986,49.125014,48.000014,48.500008,3306000,6.234535),('BA','1988-03-15',47.875006,49.000006,47.875006,48.749986,2861000,6.266669),('BA','1988-03-14',47.500021,48.000014,47.375008,47.875006,2118000,6.154193),('BA','1988-03-11',47.500021,47.500021,46.250008,47.500021,1674800,6.10599),('BA','1988-03-10',47.500021,48.000014,47.375008,47.624986,1617200,6.122054),('BA','1988-03-09',47.375008,47.875006,47.375008,47.500021,1752200,6.10599),('BA','1988-03-08',47.375008,47.749994,47.124992,47.375008,1680200,6.08992),('BA','1988-03-07',46.875014,47.624986,46.875014,47.375008,1221200,6.08992),('BA','1988-03-04',46.499986,47.25,45.874979,46.875014,2041200,6.025647),('BA','1988-03-03',45.999992,46.499986,45.499994,46.499986,1661400,5.977438),('BA','1988-03-02',46.999979,47.124992,45.874979,45.999992,2459600,5.913166),('BA','1988-03-01',47.500021,47.500021,46.875014,46.999979,1914600,6.041711),('BA','1988-02-29',47.500021,48.000014,47.124992,47.500021,2856800,6.10599),('BA','1988-02-26',48.000014,48.124979,47.500021,47.500021,983000,6.10599),('BA','1988-02-25',47.875006,48.625021,47.749994,48.000014,3874400,6.170263),('BA','1988-02-24',47.749994,48.124979,47.749994,47.875006,3051000,6.154193),('BA','1988-02-23',48.000014,48.000014,47.375008,47.749994,1632800,6.138123),('BA','1988-02-22',47.875006,48.000014,47.500021,48.000014,1674800,6.170263),('BA','1988-02-19',46.999979,47.875006,46.750006,47.875006,1689200,6.154193),('BA','1988-02-18',47.500021,47.500021,46.999979,46.999979,1635600,6.041711),('BA','1988-02-17',47.875006,48.500008,47.25,47.749994,2957400,6.138123),('BA','1988-02-16',47.375008,48.000014,47.375008,47.875006,1912800,6.154193),('BA','1988-02-12',46.999979,47.375008,46.750006,47.375008,2779400,6.08992),('BA','1988-02-11',46.999979,47.25,46.250008,46.999979,3005400,6.041711),('BA','1988-02-10',46.375021,47.25,46.375021,46.999979,3941000,6.041711),('BA','1988-02-09',44.749979,45.999992,44.625014,45.874979,1998800,5.897096),('BA','1988-02-08',45.750014,45.750014,44.374994,44.749979,1364600,5.75248),('BA','1988-02-05',46.250008,46.250008,45.750014,45.750014,1282400,5.881032),('BA','1988-02-04',46.125,46.499986,45.125008,46.250008,3646800,5.900312),('BA','1988-02-03',45.999992,47.25,45.625006,46.125,3467600,5.884364),('BA','1988-02-02',46.125,46.125,45.625006,45.999992,1818200,5.868416),('BA','1988-02-01',45.750014,46.999979,43.375006,46.250008,3663200,5.900312),('BA','1988-01-29',45,45.999992,45,45.750014,2943200,5.836525),('BA','1988-01-28',44.000008,44.874992,44.000008,44.749979,1388000,5.708947),('BA','1988-01-27',44.749979,45.125008,43.749992,44.000008,2841200,5.61327),('BA','1988-01-26',45,45.250021,44.625014,44.749979,4136400,5.708947),('BA','1988-01-25',42.875008,45,42.499979,45,3648600,5.740843),('BA','1988-01-22',41.750008,42.875008,41.750008,42.875008,1096200,5.469748),('BA','1988-01-21',41.999986,41.999986,40.999994,41.499992,1712600,5.294332),('BA','1988-01-20',42.875008,42.875008,41.875021,42.124994,1845200,5.374066),('BA','1988-01-19',42.75,43.124986,42.250006,42.875008,1938000,5.469748),('BA','1988-01-18',42.875008,43.124986,42.75,42.75,1112400,5.453801),('BA','1988-01-15',42.499979,43.249994,42.499979,42.875008,3355400,5.469748),('BA','1988-01-14',41.999986,41.999986,41.374979,41.750008,1133000,5.326227),('BA','1988-01-13',41.750008,41.999986,40.999994,41.999986,2304200,5.358118),('BA','1988-01-12',40.750021,41.875021,40.125014,41.750008,2270000,5.326227),('BA','1988-01-11',39.249992,40.750021,39.124979,40.750021,2415600,5.198655),('BA','1988-01-08',41.999986,42.499979,39.124979,39.249992,3763800,5.00729),('BA','1988-01-07',41.499992,42.124994,40.750021,41.999986,2449800,5.358118),('BA','1988-01-06',40.249979,41.875021,40.125014,41.499992,2946000,5.294332),('BA','1988-01-05',40.000006,40.5,40.000006,40.249979,2796200,5.134862),('BA','1988-01-04',37.375021,39.000014,37.375021,38.749994,2113400,4.943503),('BA','1987-12-31',37.499986,37.499986,36.874979,36.999992,3003600,4.720248),('BA','1987-12-30',37.875014,38.124992,37.499986,37.750006,1837800,4.81593),('BA','1987-12-29',38.375008,38.375008,37.750006,37.875014,1318400,4.831878),('BA','1987-12-28',38.749994,38.749994,38.25,38.375008,1611200,4.895664),('BA','1987-12-24',39.124979,39.500008,38.749994,39.124979,701000,4.991341),('BA','1987-12-23',39.500008,39.625021,39.124979,39.124979,1548800,4.991341),('BA','1987-12-22',39.124979,39.625021,38.749994,39.500008,3423600,5.039185),('BA','1987-12-21',37.875014,39.500008,37.624994,39.124979,3063800,4.991341),('BA','1987-12-18',36.374986,37.875014,36.374986,37.875014,3131400,4.831878),('BA','1987-12-17',37.499986,37.875014,36.250021,36.250021,2718200,4.62457),('BA','1987-12-16',36.750014,37.750006,36,37.499986,3882600,4.784034),('BA','1987-12-15',35.625014,36.874979,35.625014,36.750014,3059400,4.688357),('BA','1987-12-14',35.625014,36.125008,35.125021,35.374996,1555400,4.51294),('BA','1987-12-11',36,36.374986,35.500004,35.625014,1274400,4.544836),('BA','1987-12-10',35.500004,36.374986,34.249996,36,2758800,4.592674),('BA','1987-12-09',35.00001,35.749979,34.74999,35.500004,2052200,4.528888),('BA','1987-12-08',34.74999,35.125021,34.500014,35.00001,1668600,4.465101),('BA','1987-12-07',34.624979,34.875,34.124986,34.74999,1687800,4.433205),('BA','1987-12-04',35.125021,35.125021,34.249996,34.624979,2122200,4.417257),('BA','1987-12-03',35.87499,35.87499,35.00001,35.125021,1929600,4.481049),('BA','1987-12-02',35.374996,36.125008,35.374996,35.87499,1830800,4.576726),('BA','1987-12-01',34.74999,36.374986,34.74999,35.249986,2486600,4.496992),('BA','1987-11-30',35.500004,36.499994,34.375004,34.375004,2372600,4.385367),('BA','1987-11-27',35.500004,35.749979,35.374996,35.500004,1066800,4.528888),('BA','1987-11-25',36,36,33.62499,35.500004,2331200,4.528888),('BA','1987-11-24',36,36.499994,35.87499,36,1402200,4.592674),('BA','1987-11-23',36.499994,36.499994,35.625014,36,1449800,4.592674),('BA','1987-11-20',36.250021,36.625006,35.374996,36.499994,3160800,4.656461),('BA','1987-11-19',36.874979,36.874979,35.87499,36.250021,1032600,4.62457),('BA','1987-11-18',36.125008,36.999992,36,36.999992,1668600,4.720248),('BA','1987-11-17',36.250021,36.250021,35.87499,36.125008,1809000,4.608622),('BA','1987-11-16',36,36.499994,36,36.374986,1602800,4.640513),('BA','1987-11-13',35.374996,36.125008,35.374996,36,2352000,4.592674),('BA','1987-11-12',35.125021,36.499994,35.125021,35.249986,2871200,4.496992),('BA','1987-11-11',35.125021,35.749979,34.375004,34.74999,2414600,4.433205),('BA','1987-11-10',35.374996,35.500004,34.124986,35.125021,3440000,4.481049),('BA','1987-11-09',35.749979,35.749979,35.00001,35.374996,2673800,4.51294),('BA','1987-11-06',36.750014,36.750014,36,36,2738600,4.592674),('BA','1987-11-05',37.499986,37.499986,36.374986,36.750014,3497400,4.688357),('BA','1987-11-04',37.499986,37.624994,36.499994,37.499986,2454200,4.784034),('BA','1987-11-03',37.875014,37.875014,36.999992,37.499986,2596800,4.784034),('BA','1987-11-02',38.624986,38.875006,38.124992,38.500021,4193400,4.86696),('BA','1987-10-30',37.999979,39.000014,36,38.624986,5490000,4.882758),('BA','1987-10-29',36.999992,38.25,36.499994,37.999979,3363600,4.803748),('BA','1987-10-28',36.125008,37.499986,34.500014,36.999992,4545000,4.677335),('BA','1987-10-27',37.125,38.25,36,36.125008,3402000,4.566724),('BA','1987-10-26',37.875014,37.875014,35.749979,37.125,3837600,4.693138),('BA','1987-10-23',40.249979,40.874986,39.124979,39.500008,2779400,4.993373),('BA','1987-10-22',40.625008,40.625008,36.499994,40.249979,4057200,5.08818),('BA','1987-10-21',40.125014,41.999986,40.125014,41.499992,5556800,5.2462),('BA','1987-10-20',38.500021,42.250006,34.000021,39.000014,7703400,4.930167),('BA','1987-10-19',42.250006,42.250006,38.500021,38.500021,9128000,4.86696),('BA','1987-10-16',46.875014,46.875014,43.624979,43.624979,6122000,5.514829),('BA','1987-10-15',47.749994,47.749994,46.875014,46.875014,3141800,5.925681),('BA','1987-10-14',48.749986,48.749986,47.749994,48.124979,2220200,6.083694),('BA','1987-10-13',48.749986,49.125014,48.625021,48.874994,1034000,6.178507),('BA','1987-10-12',48.874994,48.874994,48.500008,48.749986,1395200,6.162704),('BA','1987-10-09',49.374992,49.374992,48.874994,49.000006,1092600,6.194311),('BA','1987-10-08',50.125006,50.125006,49.249979,49.5,1677000,6.257517),('BA','1987-10-07',50.374979,50.750008,49.999994,50.250014,1280600,6.35233),('BA','1987-10-06',51.250006,51.250006,50.250014,50.374979,1382600,6.368127),('BA','1987-10-05',51.124994,51.375014,50.875021,51.250006,1441200,6.478743),('BA','1987-10-02',51.124994,51.375014,51.124994,51.124994,1289000,6.46294),('BA','1987-10-01',50.875021,51.124994,50.625,50.750008,1155800,6.415536),('BA','1987-09-30',51.124994,51.250006,50.499992,50.875021,1582400,6.431339),('BA','1987-09-29',51.624992,51.624992,50.999986,51.124994,1252200,6.46294),('BA','1987-09-28',50.750008,52.000021,50.750008,51.624992,2434800,6.526147),('BA','1987-09-25',50.499992,50.750008,50.374979,50.750008,924200,6.415536),('BA','1987-09-24',50.750008,50.875021,50.250014,50.499992,876600,6.38393),('BA','1987-09-23',50.875021,51.250006,50.499992,50.750008,1290000,6.415536),('BA','1987-09-22',50.250014,51.375014,49.750021,50.875021,1440000,6.431339),('BA','1987-09-21',49.874986,50.374979,49.625008,50.250014,1301400,6.35233),('BA','1987-09-18',49.999994,50.250014,49.874986,49.874986,1346600,6.304921),('BA','1987-09-17',49.999994,50.374979,49.750021,49.999994,1233000,6.320723),('BA','1987-09-16',51.124994,51.124994,49.999994,49.999994,964800,6.320723),('BA','1987-09-15',51.375014,51.624992,51.124994,51.124994,1350200,6.46294),('BA','1987-09-14',50.625,51.375014,50.625,51.375014,1607600,6.494546),('BA','1987-09-11',50.125006,50.625,50.125006,50.625,1710800,6.399733),('BA','1987-09-10',49.874986,50.625,49.874986,49.999994,1788600,6.320723),('BA','1987-09-09',49.750021,49.999994,49.625008,49.750021,1006200,6.289123),('BA','1987-09-08',50.250014,50.250014,49.125014,49.750021,2852400,6.289123),('BA','1987-09-04',50.999986,51.75,50.250014,50.250014,1234200,6.35233),('BA','1987-09-03',50.750008,51.499979,49.999994,50.999986,2250800,6.447137),('BA','1987-09-02',51.624992,52.124986,49.999994,50.750008,3477000,6.415536),('BA','1987-09-01',52.749992,53.125021,51.624992,51.624992,1929600,6.526147),('BA','1987-08-31',52.124986,52.875,51.875008,52.749992,1727000,6.668363),('BA','1987-08-28',52.749992,52.749992,52.124986,52.124986,2214800,6.589353),('BA','1987-08-27',53.000008,53.249986,52.624979,52.749992,2140400,6.668363),('BA','1987-08-26',53.125021,53.374994,53.000008,53.000008,2834000,6.699969),('BA','1987-08-25',53.249986,53.625014,53.000008,53.125021,3481200,6.715772),('BA','1987-08-24',52.875,53.625014,52.875,53.249986,5310000,6.731569),('BA','1987-08-21',52.000021,52.124986,51.75,51.875008,2375000,6.557752),('BA','1987-08-20',52.000021,52.249994,51.75,52.000021,3281400,6.573556),('BA','1987-08-19',51.499979,52.249994,51.499979,52.000021,2048600,6.573556),('BA','1987-08-18',52.000021,52.000021,51.375014,51.499979,2864000,6.510343),('BA','1987-08-17',51.875008,52.500014,51.875008,52.124986,3631400,6.589353),('BA','1987-08-14',52.875,52.875,51.75,51.75,3713600,6.54195),('BA','1987-08-13',53.000008,53.625014,52.749992,53.249986,3782600,6.731569),('BA','1987-08-12',51.624992,53.374994,51.375014,53.000008,7605000,6.699969),('BA','1987-08-11',51.124994,51.875008,50.875021,51.624992,5760000,6.526147),('BA','1987-08-10',51.250006,51.375014,50.875021,51.124994,2794800,6.46294),('BA','1987-08-07',51.75,51.75,50.499992,51.250006,4680000,6.478743),('BA','1987-08-06',52.000021,52.249994,51.499979,52.124986,3253800,6.589353),('BA','1987-08-05',51.499979,52.000021,51.124994,52.000021,3610200,6.573556),('BA','1987-08-04',52.375006,52.375006,51.250006,51.499979,6214400,6.510343),('BA','1987-08-03',52.875,52.875,51.75,52.500014,4228200,6.592516),('BA','1987-07-31',52.000021,53.500006,51.499979,53.000008,7965000,6.655301),('BA','1987-07-30',52.875,52.875,52.000021,52.000021,6120000,6.529731),('BA','1987-07-29',53.749979,53.749979,52.749992,52.875,9900000,6.639604),('BA','1987-07-28',51.624992,54,51.624992,53.749979,26435000,6.749476),('BA','1987-07-27',47.375008,47.500021,46.499986,46.624994,1811600,5.85478),('BA','1987-07-24',47.500021,47.500021,47.124992,47.375008,2588600,5.94896),('BA','1987-07-23',47.500021,47.749994,47.25,47.624986,1554600,5.98035),('BA','1987-07-22',47.500021,47.624986,47.124992,47.500021,2290400,5.964658),('BA','1987-07-21',47.624986,47.749994,47.375008,47.500021,1512200,5.964658),('BA','1987-07-20',47.749994,47.749994,47.375008,47.624986,720200,5.98035),('BA','1987-07-17',47.624986,47.875006,47.124992,47.875006,1674000,6.011746),('BA','1987-07-16',47.875006,47.875006,46.624994,47.624986,1270800,5.98035),('BA','1987-07-15',48.375,48.375,47.500021,47.875006,1307600,6.011746),('BA','1987-07-14',48.124979,48.375,47.500021,48.375,1710800,6.074531),('BA','1987-07-13',48.625021,48.749986,47.749994,48.124979,1241400,6.043136),('BA','1987-07-10',48.000014,48.625021,47.749994,48.625021,1683800,6.105927),('BA','1987-07-09',47.875006,48.500008,47.500021,48.000014,3087800,6.027443),('BA','1987-07-08',46.875014,48.000014,46.624994,47.875006,1890800,6.011746),('BA','1987-07-07',46.375021,46.999979,46.125,46.875014,1579400,5.886175),('BA','1987-07-06',46.750006,46.999979,46.125,46.375021,1947000,5.82339),('BA','1987-07-02',46.499986,46.875014,46.375021,46.750006,1897200,5.870478),('BA','1987-07-01',46.875014,46.999979,46.375021,46.499986,1186400,5.839082),('BA','1987-06-30',47.25,47.500021,46.750006,46.875014,1529400,5.886175),('BA','1987-06-29',47.375008,47.500021,47.124992,47.25,1440800,5.933263),('BA','1987-06-26',46.999979,47.375008,46.750006,47.375008,1022400,5.94896),('BA','1987-06-25',46.875014,47.25,46.624994,46.999979,1546200,5.901867),('BA','1987-06-24',47.375008,47.500021,46.624994,46.875014,2378000,5.886175),('BA','1987-06-23',48.500008,48.500008,47.124992,47.375008,2614400,5.94896),('BA','1987-06-22',48.375,48.625021,48.124979,48.500008,1328600,6.090229),('BA','1987-06-19',48.249992,48.375,48.000014,48.375,2693600,6.074531),('BA','1987-06-18',48.000014,48.500008,47.749994,48.249992,2364600,6.058834),('BA','1987-06-17',47.875006,48.249992,47.875006,48.000014,2574200,6.027443),('BA','1987-06-16',47.624986,48.124979,47.624986,47.749994,2468600,5.996048),('BA','1987-06-15',46.499986,47.875006,46.499986,47.624986,3379400,5.98035),('BA','1987-06-12',46.125,46.624994,46.125,46.375021,2089800,5.82339),('BA','1987-06-11',46.250008,46.499986,45.625006,45.999992,1573200,5.776297),('BA','1987-06-10',46.875014,47.25,45.999992,46.250008,3958200,5.807692),('BA','1987-06-09',46.624994,46.999979,46.499986,46.875014,1749800,5.886175),('BA','1987-06-08',46.375021,46.624994,45.999992,46.624994,1105400,5.85478),('BA','1987-06-05',46.624994,46.750006,46.125,46.375021,1461800,5.82339),('BA','1987-06-04',45.874979,46.750006,45.874979,46.624994,1242200,5.85478),('BA','1987-06-03',45.374986,46.250008,45.250021,45.750014,1243800,5.744907),('BA','1987-06-02',45.125008,45.499994,45.125008,45.374986,1462400,5.697814),('BA','1987-06-01',45.250021,45.374986,44.500006,45.125008,2017200,5.666424),('BA','1987-05-29',46.499986,46.499986,45.125008,45.250021,2205800,5.682122),('BA','1987-05-28',45.250021,46.999979,44.625014,46.750006,2772000,5.870478),('BA','1987-05-27',43.624979,45.250021,43.375006,45.250021,2518200,5.682122),('BA','1987-05-26',43.249994,43.624979,43.124986,43.624979,1675800,5.478063),('BA','1987-05-22',42.875008,43.249994,42.875008,43.249994,1410200,5.430975),('BA','1987-05-21',42.75,43.500014,42.75,42.75,1939800,5.36819),('BA','1987-05-20',43.249994,43.249994,42.75,42.75,2610800,5.36819),('BA','1987-05-19',43.500014,43.500014,43.124986,43.375006,2573000,5.446673),('BA','1987-05-18',44.500006,44.500006,43.249994,43.624979,3511800,5.478063),('BA','1987-05-15',45.125008,45.125008,44.374994,44.500006,3791000,5.587941),('BA','1987-05-14',45.499994,45.499994,44.874992,45.125008,2336400,5.666424),('BA','1987-05-13',45.250021,45.874979,45.250021,45.499994,3514800,5.713512),('BA','1987-05-12',45.125008,45.625006,45.125008,45.250021,2447000,5.682122),('BA','1987-05-11',46.125,46.999979,45.125008,45.125008,4443600,5.666424),('BA','1987-05-08',45.499994,46.499986,45.499994,46.125,3054600,5.791995),('BA','1987-05-07',44.874992,45.499994,44.874992,45.499994,3452600,5.713512),('BA','1987-05-06',44.749979,45.125008,44.625014,44.874992,3378000,5.635029),('BA','1987-05-05',44.749979,45.250021,44.374994,44.749979,3278600,5.619331),('BA','1987-05-04',45,45,44.249986,44.749979,3605600,5.619331),('BA','1987-05-01',44.500006,45.499994,44.374994,45.250021,6255000,5.638171),('BA','1987-04-30',44.249986,44.749979,44.000008,44.500006,6660000,5.544718),('BA','1987-04-29',44.500006,44.749979,44.000008,44.249986,4418000,5.513566),('BA','1987-04-28',45.750014,45.750014,43.749992,44.500006,11340000,5.544718),('BA','1987-04-27',48.000014,48.124979,45.125008,45.874979,4590000,5.716041),('BA','1987-04-24',48.749986,49.000006,47.875006,48.000014,2754000,5.980821),('BA','1987-04-23',49.249979,49.5,48.500008,48.749986,2036600,6.074268),('BA','1987-04-22',49.999994,49.999994,49.000006,49.249979,2836800,6.136567),('BA','1987-04-21',49.125014,50.250014,48.249992,50.125006,2490600,6.245596),('BA','1987-04-20',50.250014,50.250014,49.000006,49.125014,2020800,6.120996),('BA','1987-04-16',50.499992,50.750008,50.125006,50.250014,2036600,6.261172),('BA','1987-04-15',50.250014,50.750008,50.250014,50.499992,2585600,6.292319),('BA','1987-04-14',50.750008,50.750008,49.999994,50.250014,4481400,6.261172),('BA','1987-04-13',51.375014,51.375014,50.750008,50.750008,1663400,6.323471),('BA','1987-04-10',51.250006,51.624992,50.750008,51.499979,1656200,6.416918),('BA','1987-04-09',51.624992,51.75,51.124994,51.250006,1772400,6.385771),('BA','1987-04-08',50.875021,51.75,50.875021,51.624992,1938800,6.432494),('BA','1987-04-07',51.499979,51.624992,50.875021,50.875021,3149000,6.339048),('BA','1987-04-06',52.249994,52.249994,51.124994,51.499979,3486800,6.416918),('BA','1987-04-03',51.75,52.500014,51.499979,52.249994,2709200,6.51037),('BA','1987-04-02',52.500014,52.500014,51.75,51.75,1961000,6.448071),('BA','1987-04-01',51.875008,52.500014,51.499979,52.500014,2708400,6.541523),('BA','1987-03-31',51.375014,52.249994,51.250006,51.875008,2173400,6.463647),('BA','1987-03-30',51.875008,51.875008,50.999986,51.375014,2657600,6.401347),('BA','1987-03-27',53.500006,54,52.749992,52.749992,3433400,6.57267),('BA','1987-03-26',52.875,53.500006,52.624979,53.500006,3216800,6.666122),('BA','1987-03-25',52.749992,53.000008,52.249994,52.875,2189600,6.588246),('BA','1987-03-24',52.749992,52.749992,52.249994,52.749992,2403200,6.57267),('BA','1987-03-23',53.249986,53.500006,52.375006,52.875,2412200,6.588246),('BA','1987-03-20',51.499979,53.500006,51.499979,53.249986,3755600,6.634969),('BA','1987-03-19',51.75,51.875008,51.499979,51.499979,1899000,6.416918),('BA','1987-03-18',51.499979,52.000021,50.999986,51.75,2946000,6.448071),('BA','1987-03-17',51.375014,51.875008,51.375014,51.499979,2508600,6.416918),('BA','1987-03-16',52.124986,52.124986,51.250006,51.250006,1804400,6.385771),('BA','1987-03-13',52.375006,52.624979,52.000021,52.249994,1417800,6.51037),('BA','1987-03-12',53.249986,53.249986,52.000021,52.375006,4725000,6.525947),('BA','1987-03-11',51.375014,53.500006,50.499992,53.374994,6480000,6.650545),('BA','1987-03-10',51.250006,51.75,51.250006,51.375014,2888400,6.401347),('BA','1987-03-09',51.624992,51.624992,51.124994,51.250006,2335800,6.385771),('BA','1987-03-06',52.375006,52.375006,51.124994,51.875008,3000600,6.463647),('BA','1987-03-05',53.374994,53.374994,52.249994,52.500014,4145400,6.541523),('BA','1987-03-04',53.874992,54,53.249986,53.374994,2874000,6.650545),('BA','1987-03-03',53.249986,53.874992,53.249986,53.874992,1794000,6.712845),('BA','1987-03-02',54.250021,54.250021,53.249986,53.249986,2232000,6.634969),('BA','1987-02-27',54.125008,54.625006,54.125008,54.250021,1669400,6.759574),('BA','1987-02-26',54.250021,54.750014,53.625014,54.125008,3653400,6.743998),('BA','1987-02-25',52.875,54.250021,52.624979,54.250021,5085000,6.759574),('BA','1987-02-24',52.875,53.249986,52.500014,52.875,2564000,6.588246),('BA','1987-02-23',52.875,53.000008,52.249994,52.875,4334400,6.588246),('BA','1987-02-20',53.000008,53.249986,52.249994,52.875,3668400,6.588246),('BA','1987-02-19',51.75,53.249986,51.624992,53.000008,5670000,6.603822),('BA','1987-02-18',50.750008,51.875008,50.750008,51.75,4321800,6.448071),('BA','1987-02-17',50.250014,50.750008,50.250014,50.750008,3090800,6.323471),('BA','1987-02-13',50.125006,50.625,49.874986,50.125006,2156400,6.245596),('BA','1987-02-12',50.374979,50.374979,49.5,50.125006,3306000,6.245596),('BA','1987-02-11',50.250014,50.374979,49.750021,50.374979,2373200,6.276742),('BA','1987-02-10',50.125006,50.250014,49.750021,50.250014,2849600,6.261172),('BA','1987-02-09',50.125006,50.374979,49.999994,50.125006,1391400,6.245596),('BA','1987-02-06',50.374979,50.875021,50.125006,50.125006,3338000,6.245596),('BA','1987-02-05',50.374979,50.750008,50.125006,50.374979,3398600,6.276742),('BA','1987-02-04',49.999994,50.374979,49.625008,50.374979,3458600,6.276742),('BA','1987-02-03',49.874986,49.999994,49.374992,49.999994,7515000,6.186408),('BA','1987-02-02',50.250014,50.499992,49.874986,49.874986,3744800,6.170941),('BA','1987-01-30',50.250014,50.374979,49.625008,50.250014,2334600,6.217342),('BA','1987-01-29',49.374992,50.499992,49.374992,50.250014,4185000,6.217342),('BA','1987-01-28',49.625008,49.625008,49.125014,49.374992,7425000,6.109077),('BA','1987-01-27',50.875021,50.875021,49.5,49.625008,9360000,6.140011),('BA','1987-01-26',51.250006,51.624992,50.750008,50.999986,3173600,6.310135),('BA','1987-01-23',51.375014,53.125021,51.124994,51.250006,6660000,6.341069),('BA','1987-01-22',50.999986,51.875008,50.999986,51.375014,3904200,6.356536),('BA','1987-01-21',51.375014,51.75,50.999986,50.999986,4082600,6.310135),('BA','1987-01-20',50.750008,51.499979,50.750008,51.375014,5670000,6.356536),('BA','1987-01-19',50.999986,50.999986,49.374992,50.750008,5580000,6.279206),('BA','1987-01-16',53.000008,53.125021,50.374979,50.999986,9765000,6.310135),('BA','1987-01-15',51.875008,53.500006,51.624992,53.000008,5850000,6.557594),('BA','1987-01-14',52.624979,52.749992,51.75,51.875008,3463400,6.4184),('BA','1987-01-13',52.000021,52.624979,51.875008,52.624979,2079800,6.511192),('BA','1987-01-12',51.875008,52.624979,51.499979,52.000021,2401400,6.433867),('BA','1987-01-09',52.000021,52.375006,51.499979,51.875008,3145400,6.4184),('BA','1987-01-08',51.124994,52.124986,51.124994,52.000021,6435000,6.433867),('BA','1987-01-07',50.999986,51.624992,50.750008,50.750008,11745000,6.279206),('BA','1987-01-06',53.374994,53.500006,50.875021,50.999986,7110000,6.310135),('BA','1987-01-05',52.124986,53.374994,51.75,53.374994,4183400,6.60399),('BA','1987-01-02',51.375014,52.249994,51.375014,52.124986,1450200,6.449329),('BA','1986-12-31',52.000021,52.000021,50.999986,51.124994,1608200,6.325602),('BA','1986-12-30',52.875,52.875,51.875008,52.000021,2684600,6.433867),('BA','1986-12-29',53.874992,53.874992,52.749992,53.000008,1365200,6.557594),('BA','1986-12-26',53.874992,54,53.749979,53.874992,1196000,6.665854),('BA','1986-12-24',53.749979,54.250021,53.749979,53.874992,2175200,6.665854),('BA','1986-12-23',53.874992,54.374986,53.625014,53.749979,2286000,6.650387),('BA','1986-12-22',53.500006,54,53.000008,53.874992,2236800,6.665854),('BA','1986-12-19',52.875,53.500006,52.375006,53.500006,4500000,6.619458),('BA','1986-12-18',52.000021,53.000008,52.000021,52.875,1851600,6.542127),('BA','1986-12-17',52.000021,52.249994,51.624992,51.624992,2364600,6.387466),('BA','1986-12-16',52.249994,52.249994,51.75,52.000021,2173400,6.433867),('BA','1986-12-15',51.250006,52.249994,50.750008,52.249994,2398400,6.464796),('BA','1986-12-12',51.75,51.75,50.999986,51.250006,1584800,6.341069),('BA','1986-12-11',52.375006,52.500014,51.250006,51.75,3630800,6.402933),('BA','1986-12-10',51.75,52.375006,51.75,52.375006,3534600,6.480264),('BA','1986-12-09',51.499979,51.875008,51.499979,51.624992,1882200,6.387466),('BA','1986-12-08',51.875008,52.249994,50.999986,51.499979,2174600,6.371998),('BA','1986-12-05',52.249994,52.624979,51.75,51.875008,1901600,6.4184),('BA','1986-12-04',52.124986,52.875,52.000021,52.249994,2362800,6.464796),('BA','1986-12-03',51.875008,53.125021,51.875008,52.124986,3875400,6.449329),('BA','1986-12-02',50.250014,50.999986,49.999994,50.999986,4635000,6.310135),('BA','1986-12-01',50.999986,50.999986,49.625008,50.250014,3032400,6.217342),('BA','1986-11-28',50.499992,51.124994,50.250014,50.999986,1079400,6.310135),('BA','1986-11-26',50.499992,50.999986,50.125006,50.499992,2660600,6.248272),('BA','1986-11-25',51.624992,52.000021,50.499992,50.499992,3257000,6.248272),('BA','1986-11-24',50.625,51.875008,50.625,51.624992,2654000,6.387466),('BA','1986-11-21',50.750008,51.375014,49.999994,50.374979,3035000,6.232804),('BA','1986-11-20',49.5,50.999986,49.5,50.750008,3032400,6.279206),('BA','1986-11-19',49.000006,49.625008,48.874994,49.249979,3067400,6.09361),('BA','1986-11-18',49.999994,50.374979,49.000006,49.000006,3326400,6.062681),('BA','1986-11-17',50.499992,50.999986,49.999994,49.999994,2927000,6.186408),('BA','1986-11-14',50.374979,50.499992,49.874986,50.499992,3316400,6.248272),('BA','1986-11-13',50.625,50.999986,50.250014,50.374979,3432600,6.232804),('BA','1986-11-12',51.875008,51.875008,50.374979,50.625,3279800,6.263739),('BA','1986-11-11',52.624979,53.000008,51.624992,52.000021,1661400,6.433867),('BA','1986-11-10',52.624979,52.749992,51.875008,52.624979,2039600,6.511192),('BA','1986-11-07',52.000021,53.000008,51.75,52.624979,2339400,6.511192),('BA','1986-11-06',50.125006,52.000021,50.125006,52.000021,4351400,6.433867),('BA','1986-11-05',51.375014,51.375014,49.750021,49.999994,5580000,6.186408),('BA','1986-11-04',52.249994,52.249994,51.124994,51.75,6660000,6.365813),('BA','1986-11-03',52.875,53.249986,52.124986,52.500014,2686400,6.458073),('BA','1986-10-31',53.125021,53.625014,52.749992,52.875,1676600,6.5042),('BA','1986-10-30',53.000008,54.750014,53.000008,53.125021,3923000,6.534955),('BA','1986-10-29',52.375006,53.000008,52.375006,52.875,4725000,6.5042),('BA','1986-10-28',53.500006,53.500006,52.000021,52.000021,7110000,6.396568),('BA','1986-10-27',56.124992,56.624986,54.625006,54.625006,2244000,6.71947),('BA','1986-10-24',55.875014,56.25,55.750006,56.124992,1901000,6.903984),('BA','1986-10-23',54.874979,55.999979,54.874979,55.875014,2453600,6.873234),('BA','1986-10-22',53.625014,54.250021,53.374994,54.125008,1174800,6.657965),('BA','1986-10-21',53.625014,54,53.249986,53.625014,1195200,6.59646),('BA','1986-10-20',54.125008,54.125008,53.500006,53.625014,1412000,6.59646),('BA','1986-10-17',54.625006,54.625006,54,54.125008,1332000,6.657965),('BA','1986-10-16',54.999992,55.624994,54.499994,54.625006,1713800,6.71947),('BA','1986-10-15',53.249986,55.375021,53.249986,54.999992,2282600,6.765597),('BA','1986-10-14',52.749992,53.500006,52.749992,53.249986,1843200,6.550327),('BA','1986-10-13',52.875,53.374994,52.249994,52.500014,1240200,6.458073),('BA','1986-10-10',53.500006,53.749979,52.749992,52.875,728000,6.5042),('BA','1986-10-09',54,54.499994,53.374994,53.500006,1146800,6.581083),('BA','1986-10-08',54,54.250021,53.749979,54,1547000,6.642587),('BA','1986-10-07',54.250021,54.750014,53.874992,54,1615800,6.642587),('BA','1986-10-06',53.625014,54.374986,53.625014,54.250021,988200,6.673342),('BA','1986-10-03',53.374994,54.125008,52.624979,53.500006,2009000,6.581083),('BA','1986-10-02',54.374986,54.374986,53.249986,53.374994,2595000,6.565705),('BA','1986-10-01',53.374994,55.125,53.374994,54.374986,3549000,6.688715),('BA','1986-09-30',52.375006,54,52.375006,53.374994,1686800,6.565705),('BA','1986-09-29',53.000008,53.000008,51.499979,52.249994,1932200,6.427317),('BA','1986-09-26',53.374994,54,52.749992,53.500006,1353000,6.581083),('BA','1986-09-25',54.999992,54.999992,52.749992,53.374994,3062600,6.565705),('BA','1986-09-24',55.125,55.875014,54.625006,54.999992,2857800,6.765597),('BA','1986-09-23',55.750006,56.124992,54.999992,55.125,1119600,6.780974),('BA','1986-09-22',55.750006,56.124992,55.375021,55.750006,951600,6.857857),('BA','1986-09-19',56.25,56.375008,54.874979,55.750006,2010800,6.857857),('BA','1986-09-18',56.624986,56.624986,55.125,56.25,1497600,6.919362),('BA','1986-09-17',56.375008,57.249992,55.999979,57.000014,1246400,7.011622),('BA','1986-09-16',56.124992,56.375008,55.375021,56.375008,1323000,6.934739),('BA','1986-09-15',54.625006,56.25,54.625006,56.124992,1752200,6.903984),('BA','1986-09-12',55.875014,55.875014,53.500006,54.625006,5085000,6.71947),('BA','1986-09-11',58.625008,58.874986,55.750006,56.25,4284200,6.919362),('BA','1986-09-10',59.250014,59.250014,58.374992,58.625008,1002000,7.211513),('BA','1986-09-09',58.874986,59.875021,58.874986,59.250014,1478600,7.288396),('BA','1986-09-08',58.999994,58.999994,58.249979,58.750021,1607400,7.226891),('BA','1986-09-05',60.124994,60.624992,59.125006,59.125006,1889000,7.273019),('BA','1986-09-04',60.250006,60.499979,59.750008,60.124994,1852400,7.396028),('BA','1986-09-03',59.374979,60.375014,59.125006,60.250006,1013400,7.411406),('BA','1986-09-02',60.499979,60.499979,58.625008,59.374979,2103200,7.303768),('BA','1986-08-29',60.875008,61.124986,59.999986,60.875008,1712600,7.488288),('BA','1986-08-28',60.375014,60.875008,60.375014,60.875008,1624800,7.488288),('BA','1986-08-27',61.249994,61.624979,59.750008,60.250006,2477600,7.411406),('BA','1986-08-26',60.624992,61.249994,60.624992,61.249994,1956600,7.534415),('BA','1986-08-25',61.375006,61.500014,60.499979,60.624992,1661600,7.457533),('BA','1986-08-22',61.749992,61.875,61.000021,61.375006,1299000,7.549793),('BA','1986-08-21',61.624979,62.249986,61.624979,61.749992,1775000,7.59592),('BA','1986-08-20',60.375014,61.749992,60.375014,61.500014,3715400,7.56517),('BA','1986-08-19',60.124994,60.250006,59.499992,59.499992,1746000,7.319146),('BA','1986-08-18',59.875021,60.250006,59.875021,60.124994,2062800,7.396028),('BA','1986-08-15',59.625,60.250006,59.125006,59.250014,1946600,7.288396),('BA','1986-08-14',59.750008,59.875021,59.374979,59.625,1190600,7.334523),('BA','1986-08-13',60.124994,60.875008,59.750008,59.750008,2083400,7.349901),('BA','1986-08-12',58.625008,60.250006,58.5,60.124994,1785800,7.396028),('BA','1986-08-11',58.125014,58.999994,57.749986,58.625008,1835000,7.211513),('BA','1986-08-08',58.5,58.874986,58.125014,58.125014,964200,7.150009),('BA','1986-08-07',58.625008,58.999994,58.5,58.5,1015400,7.196136),('BA','1986-08-06',59.125006,59.499992,58.000006,58.625008,2143800,7.211513),('BA','1986-08-05',59.875021,59.875021,59.125006,59.125006,1097400,7.273019),('BA','1986-08-04',58.874986,59.999986,58.625008,59.875021,3305000,7.328374),('BA','1986-08-01',59.125006,59.750008,58.874986,58.874986,1174800,7.205975),('BA','1986-07-31',58.5,59.374979,58.249979,59.125006,1800000,7.236576),('BA','1986-07-30',58.249979,58.750021,58.000006,58.5,1845000,7.160079),('BA','1986-07-29',59.250014,59.250014,58.125014,58.249979,1291800,7.129478),('BA','1986-07-28',59.750008,60.250006,58.750021,59.374979,1645400,7.267171),('BA','1986-07-25',59.374979,59.999986,59.374979,59.750008,623000,7.313073),('BA','1986-07-24',59.625,59.999986,58.999994,59.250014,1326600,7.251876),('BA','1986-07-23',58.999994,59.750008,58.750021,59.625,2189000,7.297773),('BA','1986-07-22',59.999986,59.999986,58.999994,58.999994,2500200,7.221275),('BA','1986-07-21',61.000021,61.000021,59.999986,60.124994,1265600,7.358969),('BA','1986-07-18',60.624992,61.249994,59.875021,61.249994,1404800,7.496663),('BA','1986-07-17',60.499979,60.75,60.250006,60.624992,1026000,7.420166),('BA','1986-07-16',59.999986,60.624992,59.625,60.499979,2072000,7.404865),('BA','1986-07-15',60.499979,60.499979,59.499992,59.999986,2252000,7.343669),('BA','1986-07-14',61.500014,61.500014,60.250006,60.875008,1356200,7.450767),('BA','1986-07-11',62.374994,62.500006,61.000021,61.624979,1701200,7.542559),('BA','1986-07-10',62.249986,63,61.249994,62.374994,2422200,7.634357),('BA','1986-07-09',62.125021,63.874979,62.125021,62.249986,2442000,7.619056),('BA','1986-07-08',61.500014,61.624979,59.750008,61.624979,3717800,7.542559),('BA','1986-07-07',63.625006,63.625006,61.000021,61.500014,3096200,7.527264),('BA','1986-07-03',64.499986,64.499986,63.750014,63.999992,1196400,7.833248),('BA','1986-07-02',64.375021,64.875014,64.250008,64.624994,2492000,7.909744),('BA','1986-07-01',63,64.499986,62.749979,64.375021,2194200,7.879149),('BA','1986-06-30',62.000008,63.374986,61.875,63,1960200,7.710854),('BA','1986-06-27',62.874992,62.874992,62.000008,62.000008,1290800,7.588461),('BA','1986-06-26',63.499994,63.499994,62.500006,62.874992,1496000,7.695554),('BA','1986-06-25',63.999992,64.250008,63.499994,63.625006,2279000,7.787351),('BA','1986-06-24',63.999992,64.125,63.625006,63.999992,1824600,7.833248),('BA','1986-06-23',63.750014,64.499986,63.250021,63.999992,3329000,7.833248),('BA','1986-06-20',62.249986,63.750014,62.249986,63.750014,3113400,7.802652),('BA','1986-06-19',62.749979,62.874992,62.249986,62.249986,1657800,7.619056),('BA','1986-06-18',63,63.125008,62.000008,62.749979,2888400,7.680253),('BA','1986-06-17',61.875,63,61.875,63,2673800,7.710854),('BA','1986-06-16',61.124986,62.000008,61.124986,61.749992,1813800,7.55786),('BA','1986-06-13',59.499992,61.124986,59.499992,60.75,1762200,7.435466),('BA','1986-06-12',60.499979,60.499979,59.499992,59.499992,1735200,7.282472),('BA','1986-06-11',60.375014,60.75,59.750008,60.499979,1503200,7.404865),('BA','1986-06-10',58.750021,60.624992,58.625008,60.375014,1855800,7.38957),('BA','1986-06-09',59.999986,59.999986,58.125014,58.750021,2631800,7.19068),('BA','1986-06-06',58.374992,59.999986,58.374992,59.999986,2212200,7.343669),('BA','1986-06-05',57.874994,58.5,57.749986,58.374992,1631600,7.144778),('BA','1986-06-04',57.375,58.374992,57.375,57.874994,2053800,7.083581),('BA','1986-06-03',57.249992,57.249992,56.749994,57.000014,1133400,6.976489),('BA','1986-06-02',58.000006,58.000006,57.124979,57.500008,854000,7.037685),('BA','1986-05-30',58.249979,58.374992,57.625021,58.249979,1443800,7.129478),('BA','1986-05-29',58.125014,58.249979,57.625021,58.249979,1304400,7.129478),('BA','1986-05-28',58.5,58.874986,58.000006,58.125014,1472400,7.114183),('BA','1986-05-27',57.749986,58.625008,57.375,58.5,1616400,7.160079),('BA','1986-05-23',57.375,58.5,57.375,57.749986,1819200,7.068281),('BA','1986-05-22',55.875014,57.249992,55.875014,57.249992,1790000,7.007085),('BA','1986-05-21',55.375021,55.750006,55.375021,55.624994,1690200,6.808194),('BA','1986-05-20',54.374986,55.375021,54.125008,55.375021,1783800,6.777598),('BA','1986-05-19',54.250021,54.750014,53.500006,54.374986,2314800,6.6552),('BA','1986-05-16',55.125,55.125,54.250021,54.250021,1933200,6.639905),('BA','1986-05-15',55.750006,55.750006,54.999992,55.125,1098200,6.746997),('BA','1986-05-14',56.25,56.375008,55.750006,55.750006,1682000,6.823495),('BA','1986-05-13',57.000014,57.000014,55.750006,56.25,1614000,6.884691),('BA','1986-05-12',57.375,57.375,56.749994,57.249992,1157600,7.007085),('BA','1986-05-09',56.875006,57.500008,56.500021,57.500008,1038000,7.037685),('BA','1986-05-08',56.25,57.124979,56.124992,56.875006,1229400,6.961188),('BA','1986-05-07',57.375,57.500008,56.25,56.25,1478000,6.884691),('BA','1986-05-06',57.124979,58.000006,57.000014,57.375,2310600,7.022385),('BA','1986-05-05',55.375021,57.249992,55.375021,57.124979,4013000,6.955064),('BA','1986-05-02',55.624994,55.999979,54.999992,55.375021,2020800,6.742003),('BA','1986-05-01',56.25,56.500021,54.999992,55.624994,2949600,6.772438),('BA','1986-04-30',57.625021,58.000006,56.25,56.25,2851200,6.848533),('BA','1986-04-29',58.249979,58.625008,57.000014,57.625021,2080800,7.015945),('BA','1986-04-28',56.375008,58.249979,56.375008,58.249979,1596000,7.092034),('BA','1986-04-25',57.124979,57.375,56.375008,56.375008,1867400,6.863753),('BA','1986-04-24',58.125014,58.374992,57.000014,57.124979,1791000,6.955064),('BA','1986-04-23',58.000006,58.125014,57.500008,58.125014,1066800,7.07682),('BA','1986-04-22',58.750021,59.250014,57.249992,58.000006,1238600,7.0616),('BA','1986-04-21',58.374992,58.999994,58.000006,58.750021,1242000,7.152915),('BA','1986-04-18',59.125006,59.374979,57.000014,58.374992,1719800,7.107255),('BA','1986-04-17',58.5,59.374979,58.5,59.125006,2586600,7.19857),('BA','1986-04-16',57.625021,58.5,57.625021,58.374992,1623000,7.107255),('BA','1986-04-15',56.624986,57.375,56.500021,57.000014,1523600,6.939849),('BA','1986-04-14',56.624986,56.875006,56.375008,56.624986,1000200,6.894189),('BA','1986-04-11',56.624986,57.000014,56.500021,56.624986,1270800,6.894189),('BA','1986-04-10',56.500021,57.249992,56.500021,56.624986,1619000,6.894189),('BA','1986-04-09',55.875014,56.500021,55.875014,56.500021,1769400,6.878974),('BA','1986-04-08',54.750014,56.124992,54.750014,55.875014,1552800,6.802878),('BA','1986-04-07',54,54.874979,53.500006,54.250021,1498800,6.605033),('BA','1986-04-04',54.250021,54.250021,53.749979,54,3419400,6.574592),('BA','1986-04-03',55.375021,55.750006,53.000008,54.250021,3051200,6.605033),('BA','1986-04-02',55.624994,55.624994,54.874979,55.375021,1903800,6.742003),('BA','1986-04-01',56.624986,56.624986,55.375021,55.999979,2762400,6.818093),('BA','1986-03-31',57.249992,57.749986,56.500021,57.000014,1615400,6.939849),('BA','1986-03-27',57.000014,57.749986,57.000014,57.249992,2151200,6.970284),('BA','1986-03-26',55.125,56.124992,55.125,55.750006,1782800,6.787658),('BA','1986-03-25',55.875014,55.875014,54.750014,55.125,2182800,6.711563),('BA','1986-03-24',55.250008,56.500021,53.749979,55.999979,1864800,6.818093),('BA','1986-03-21',56.749994,57.375,55.250008,55.250008,2388600,6.726783),('BA','1986-03-20',55.125,56.749994,55.125,56.749994,2235600,6.909409),('BA','1986-03-19',54.625006,55.250008,54.625006,54.999992,1635600,6.696343),('BA','1986-03-18',53.125021,54.999992,53.125021,54.625006,2163000,6.650688),('BA','1986-03-17',53.374994,53.500006,52.500014,53.125021,1717200,6.468062),('BA','1986-03-14',53.000008,54,53.000008,53.374994,2113200,6.498497),('BA','1986-03-13',53.625014,53.625014,52.500014,52.875,3025800,6.437621),('BA','1986-03-12',53.625014,54.874979,53.500006,53.749979,3320000,6.544152),('BA','1986-03-11',54.999992,54.999992,53.125021,53.625014,3257400,6.528937),('BA','1986-03-10',54.499994,55.250008,54.250021,55.125,1316000,6.711563),('BA','1986-03-07',53.874992,54.499994,53.874992,54.499994,2319200,6.635467),('BA','1986-03-06',53.249986,53.874992,53.249986,53.625014,2070200,6.528937),('BA','1986-03-05',53.000008,53.125021,52.500014,53.000008,1750400,6.452841),('BA','1986-03-04',52.875,54,52.749992,53.000008,3274200,6.452841),('BA','1986-03-03',53.374994,53.625014,52.249994,52.875,3011400,6.437621),('BA','1986-02-28',53.500006,54,53.374994,53.374994,3559400,6.498497),('BA','1986-02-27',52.875,53.625014,52.749992,53.500006,3165600,6.513717),('BA','1986-02-26',51.124994,52.875,51.124994,52.875,3910800,6.437621),('BA','1986-02-25',51.375014,52.000021,50.625,50.625,2893400,6.16368),('BA','1986-02-24',50.125006,51.624992,50.125006,51.375014,5400000,6.254996),('BA','1986-02-21',49.625008,50.625,49.625008,49.999994,4635000,6.087585),('BA','1986-02-20',48.749986,49.5,48.124979,49.5,2270000,6.026709),('BA','1986-02-19',49.374992,49.5,47.875006,48.749986,4426400,5.935394),('BA','1986-02-18',49.999994,50.374979,49.000006,49.374992,3693600,6.011489),('BA','1986-02-14',49.874986,49.999994,49.625008,49.999994,1467000,6.087585),('BA','1986-02-13',49.999994,49.999994,49.125014,49.874986,1756200,6.072365),('BA','1986-02-12',49.125014,49.999994,49.125014,49.999994,2898200,6.087585),('BA','1986-02-11',49.5,49.5,48.625021,49.000006,2660400,5.965834),('BA','1986-02-10',48.124979,49.5,48.124979,49.5,3369800,6.026709),('BA','1986-02-07',46.624994,48.000014,46.125,48.000014,4334600,5.844084),('BA','1986-02-06',46.499986,47.375008,46.499986,46.624994,3877400,5.676673),('BA','1986-02-05',46.875014,46.999979,45.874979,46.250008,3589400,5.631017),('BA','1986-02-04',48.124979,48.124979,45.750014,46.875014,3807200,5.707113),('BA','1986-02-03',48.249992,48.625021,47.500021,48.124979,5220000,5.822771),('BA','1986-01-31',47.749994,48.874994,47.500021,48.249992,2686400,5.837896),('BA','1986-01-30',47.749994,48.500008,47.500021,47.749994,3591200,5.7774),('BA','1986-01-29',47.624986,48.124979,47.124992,47.749994,5625000,5.7774),('BA','1986-01-28',46.750006,47.624986,46.250008,47.624986,6583400,5.762275),('BA','1986-01-27',47.624986,47.875006,45.999992,46.750006,4443200,5.656409),('BA','1986-01-24',46.875014,47.749994,46.750006,47.624986,4065200,5.762275),('BA','1986-01-23',47.500021,48.375,46.750006,46.875014,4300400,5.671534),('BA','1986-01-22',48.749986,48.749986,47.124992,47.500021,2035800,5.747155),('BA','1986-01-21',48.375,49.000006,48.124979,48.874994,2656200,5.913517),('BA','1986-01-20',47.375008,48.375,46.875014,48.375,2482200,5.853021),('BA','1986-01-17',48.000014,48.375,46.999979,47.375008,3517200,5.73203),('BA','1986-01-16',48.749986,49.374992,48.000014,48.000014,3387800,5.807651),('BA','1986-01-15',47.124992,48.749986,47.124992,48.749986,4770000,5.898392),('BA','1986-01-14',48.500008,48.625021,46.499986,46.999979,5530400,5.686654),('BA','1986-01-13',48.000014,49.000006,47.749994,48.500008,4237200,5.868146),('BA','1986-01-10',50.625,51.499979,47.749994,48.000014,2545400,5.807651),('BA','1986-01-09',50.250014,50.625,49.374992,50.625,2930400,6.125255),('BA','1986-01-08',53.125021,53.125021,50.250014,50.250014,3289400,6.079884),('BA','1986-01-07',53.249986,53.374994,52.875,53.125021,2273400,6.427739),('BA','1986-01-06',53.249986,53.500006,53.000008,53.249986,1567200,6.442859),('BA','1986-01-03',52.875,53.500006,52.875,53.249986,2228600,6.442859),('BA','1986-01-02',52.249994,52.875,51.75,52.500014,2585600,6.352118),('BA','1985-12-31',52.000021,52.749992,52.000021,52.249994,2736000,6.321867),('BA','1985-12-30',50.374979,52.124986,50.374979,51.75,2350800,6.261372),('BA','1985-12-27',49.374992,50.499992,49.374992,50.125006,1742600,6.064759),('BA','1985-12-26',48.749986,49.249979,48.749986,49.000006,2090000,5.928642),('BA','1985-12-24',48.874994,48.874994,47.624986,48.500008,1622600,5.868146),('BA','1985-12-23',50.750008,50.999986,48.749986,49.000006,1996400,5.928642),('BA','1985-12-20',50.750008,51.250006,50.374979,50.750008,2078400,6.14038),('BA','1985-12-19',50.999986,50.999986,50.250014,50.750008,1427400,6.14038),('BA','1985-12-18',51.875008,51.875008,50.750008,50.999986,1786400,6.170625),('BA','1985-12-17',52.249994,52.375006,51.75,52.000021,2362400,6.291622),('BA','1985-12-16',52.000021,52.500014,52.000021,52.249994,2261000,6.321867),('BA','1985-12-13',50.875021,52.375006,50.875021,51.875008,2677400,6.276497),('BA','1985-12-12',52.000021,52.249994,50.125006,50.625,3382200,6.125255),('BA','1985-12-11',51.375014,52.500014,51.375014,52.000021,2493200,6.291622),('BA','1985-12-10',51.375014,51.75,50.999986,51.250006,2549000,6.200876),('BA','1985-12-09',50.875021,51.624992,50.875021,51.375014,2818200,6.216001),('BA','1985-12-06',50.750008,50.750008,49.750021,50.750008,1938600,6.14038),('BA','1985-12-05',50.250014,51.875008,50.250014,50.750008,5760000,6.14038),('BA','1985-12-04',49.625008,50.374979,49.625008,50.125006,2516600,6.064759),('BA','1985-12-03',49.000006,49.625008,48.874994,49.625008,1171200,6.004263),('BA','1985-12-02',49.125014,49.125014,48.749986,49.000006,1288200,5.928642),('BA','1985-11-29',48.749986,49.999994,48.749986,49.125014,1451600,5.943767),('BA','1985-11-27',47.500021,48.874994,47.500021,48.500008,1669800,5.868146),('BA','1985-11-26',47.624986,48.000014,47.25,47.500021,1520400,5.747155),('BA','1985-11-25',48.124979,48.249992,45.874979,47.624986,1526400,5.762275),('BA','1985-11-22',48.000014,48.500008,47.749994,48.124979,2226600,5.822771),('BA','1985-11-21',47.25,48.874994,47.25,48.000014,3489600,5.807651),('BA','1985-11-20',46.999979,47.500021,46.875014,47.25,1177200,5.716904),('BA','1985-11-19',47.124992,47.749994,46.499986,46.999979,2381400,5.686654),('BA','1985-11-18',47.500021,47.875006,46.999979,47.124992,1353600,5.701779),('BA','1985-11-15',48.124979,48.375,47.375008,47.500021,2614400,5.747155),('BA','1985-11-14',48.000014,48.375,47.749994,48.124979,1905200,5.822771),('BA','1985-11-13',47.875006,48.249992,47.749994,48.000014,1844000,5.807651),('BA','1985-11-12',47.375008,48.375,47.375008,47.875006,4016600,5.792526),('BA','1985-11-11',46.999979,47.375008,46.875014,47.25,3241800,5.716904),('BA','1985-11-08',47.25,47.749994,46.875014,46.999979,3483800,5.686654),('BA','1985-11-07',46.499986,47.624986,46.375021,47.25,4590000,5.716904),('BA','1985-11-06',46.750006,46.999979,45.499994,46.499986,2310200,5.626158),('BA','1985-11-05',45.750014,46.750006,45.750014,46.750006,2147600,5.656409),('BA','1985-11-04',45.750014,46.125,45.125008,45.750014,797600,5.535417),('BA','1985-11-01',45.874979,45.874979,45.250021,45.750014,1496000,5.502749),('BA','1985-10-31',46.375021,46.624994,45.625006,45.874979,1630200,5.51778),('BA','1985-10-30',45.874979,46.624994,45.874979,46.375021,2569400,5.577924),('BA','1985-10-29',45.125008,45.750014,45.125008,45.374986,2358000,5.457641),('BA','1985-10-28',45.499994,45.499994,44.500006,45,2332800,5.412539),('BA','1985-10-25',46.499986,46.750006,45.250021,45.625006,1021800,5.487714),('BA','1985-10-24',46.999979,47.624986,46.375021,46.499986,3041000,5.592955),('BA','1985-10-23',45.625006,47.375008,45.625006,46.999979,2949200,5.653093),('BA','1985-10-22',44.500006,45.874979,44.500006,45.374986,2475200,5.457641),('BA','1985-10-21',45.374986,45.750014,44.000008,44.000008,2244600,5.292261),('BA','1985-10-18',45.750014,46.125,45.125008,45.374986,1805600,5.457641),('BA','1985-10-17',45.374986,45.999992,45.374986,45.750014,2919600,5.502749),('BA','1985-10-16',44.874992,45.374986,44.125021,45.125008,1372400,5.427574),('BA','1985-10-15',44.374994,45.874979,44.374994,44.874992,2624600,5.397503),('BA','1985-10-14',43.624979,44.500006,43.500014,44.374994,1438400,5.337364),('BA','1985-10-11',43.124986,43.875,43.124986,43.624979,1407000,5.247153),('BA','1985-10-10',43.500014,43.624979,43.000021,43.000021,1422800,5.171984),('BA','1985-10-09',44.000008,44.125021,43.500014,43.500014,1266600,5.232122),('BA','1985-10-08',44.249986,44.249986,41.499992,44.000008,3980000,5.292261),('BA','1985-10-07',45,45,44.125021,44.500006,1706600,5.3524),('BA','1985-10-04',46.499986,46.624994,45.125008,45.125008,1173800,5.427574),('BA','1985-10-03',46.750006,47.375008,46.499986,46.499986,1144200,5.592955),('BA','1985-10-02',46.624994,47.25,46.499986,46.750006,1500600,5.623027),('BA','1985-10-01',45.374986,46.750006,45.125008,46.624994,1326000,5.607991),('BA','1985-09-30',45.374986,45.625006,44.874992,45.374986,1523000,5.457641),('BA','1985-09-26',45,45.499994,44.500006,45.374986,1214000,5.457641),('BA','1985-09-25',45.999992,46.125,44.749979,45,1435400,5.412539),('BA','1985-09-24',46.875014,47.500021,45.750014,45.999992,1301600,5.532816),('BA','1985-09-23',46.875014,47.875006,46.875014,46.875014,2713400,5.638063),('BA','1985-09-20',46.875014,47.749994,46.875014,46.875014,1899200,5.638063),('BA','1985-09-19',46.125,46.875014,45.999992,46.624994,2043000,5.607991),('BA','1985-09-18',45.250021,46.250008,45.250021,46.125,1791200,5.547852),('BA','1985-09-17',45.999992,45.999992,45,45.250021,2844000,5.442611),('BA','1985-09-16',46.375021,46.375021,45.750014,46.125,964800,5.547852),('BA','1985-09-13',47.25,47.25,45.874979,46.624994,1714800,5.607991),('BA','1985-09-12',47.624986,47.875006,47.25,47.25,1553400,5.683166),('BA','1985-09-11',48.000014,48.124979,47.624986,47.624986,1482200,5.728268),('BA','1985-09-10',48.375,48.500008,47.749994,48.000014,1419200,5.773376),('BA','1985-09-09',48.749986,48.749986,47.500021,48.375,1952400,5.818479),('BA','1985-09-06',48.124979,48.749986,48.124979,48.749986,1873200,5.863582),('BA','1985-09-05',47.500021,48.874994,47.500021,48.124979,2829600,5.788407),('BA','1985-09-04',47.375008,47.375008,46.250008,46.499986,1796400,5.592955),('BA','1985-09-03',48.124979,48.249992,47.25,47.500021,1304000,5.713238),('BA','1985-08-30',49.000006,49.000006,48.124979,48.124979,710000,5.788407),('BA','1985-08-29',48.749986,49.000006,48.375,49.000006,1434000,5.893654),('BA','1985-08-28',47.875006,49.000006,47.749994,48.749986,1063200,5.863582),('BA','1985-08-27',47.375008,48.000014,47.375008,47.875006,1089800,5.75834),('BA','1985-08-26',46.499986,46.999979,45.750014,46.999979,1916400,5.653093),('BA','1985-08-23',47.375008,47.375008,46.375021,46.499986,1597800,5.592955),('BA','1985-08-22',48.000014,48.000014,46.999979,47.624986,2405600,5.728268),('BA','1985-08-21',47.500021,48.500008,47.25,48.500008,1914600,5.833515),('BA','1985-08-20',46.750006,47.749994,46.624994,47.500021,1974600,5.713238),('BA','1985-08-19',46.999979,47.124992,46.499986,46.750006,1789200,5.623027),('BA','1985-08-16',48.249992,48.249992,46.499986,46.999979,1509200,5.653093),('BA','1985-08-15',48.500008,48.500008,47.124992,48.249992,2037800,5.803443),('BA','1985-08-14',49.125014,49.125014,48.625021,48.625021,1209800,5.848551),('BA','1985-08-13',48.874994,49.5,48.500008,49.125014,2465000,5.90869),('BA','1985-08-12',49.374992,49.374992,48.749986,48.874994,2054000,5.878618),('BA','1985-08-09',49.874986,49.874986,49.5,49.874986,2106000,5.998895),('BA','1985-08-08',49.249979,49.999994,49.249979,49.874986,1951200,5.998895),('BA','1985-08-07',48.249992,49.249979,48.249992,49.125014,1904400,5.90869),('BA','1985-08-06',49.374992,49.625008,48.000014,48.249992,2139600,5.803443),('BA','1985-08-05',49.750021,49.750021,49.000006,49.374992,1464200,5.906281),('BA','1985-08-02',49.874986,50.250014,49.374992,49.750021,1391600,5.951143),('BA','1985-08-01',48.749986,50.499992,48.749986,49.874986,4368600,5.966091),('BA','1985-07-31',46.624994,48.249992,46.624994,48.249992,2466200,5.771708),('BA','1985-07-30',46.125,46.624994,45.874979,45.999992,1818000,5.502561),('BA','1985-07-29',47.124992,47.124992,45.874979,46.125,1364400,5.517514),('BA','1985-07-26',46.999979,47.124992,46.499986,47.124992,1534800,5.637134),('BA','1985-07-25',47.375008,47.375008,46.750006,46.999979,2081000,5.62218),('BA','1985-07-24',48.625021,48.625021,47.25,47.624986,1720800,5.696944),('BA','1985-07-23',47.749994,49.249979,47.25,48.749986,1756200,5.831517),('BA','1985-07-22',48.625021,48.625021,47.500021,47.749994,1021800,5.711898),('BA','1985-07-19',49.249979,49.625008,48.500008,48.625021,1214400,5.816569),('BA','1985-07-18',49.874986,49.874986,49.000006,49.249979,2290400,5.891327),('BA','1985-07-17',49.625008,50.499992,49.625008,49.874986,2857400,5.966091),('BA','1985-07-16',47.624986,49.5,47.624986,49.249979,2735400,5.891327),('BA','1985-07-15',47.25,48.500008,47.25,47.624986,2580600,5.696944),('BA','1985-07-12',46.250008,47.500021,46.250008,47.25,2412200,5.652088),('BA','1985-07-11',46.750006,46.875014,45.999992,46.250008,1256600,5.532468),('BA','1985-07-10',46.499986,46.750006,45.999992,46.750006,1460000,5.592278),('BA','1985-07-09',46.875014,46.875014,46.250008,46.499986,1186200,5.56237),('BA','1985-07-08',46.750006,47.124992,46.250008,46.875014,1227800,5.607232),('BA','1985-07-05',46.250008,46.750006,46.250008,46.750006,1623800,5.592278),('BA','1985-07-03',46.375021,46.875014,45.999992,46.250008,1892600,5.532468),('BA','1985-07-02',45.374986,46.375021,45.374986,46.375021,2379600,5.547422),('BA','1985-07-01',44.749979,45.499994,44.625014,45.374986,1396800,5.427797),('BA','1985-06-28',44.500006,44.874992,44.500006,44.749979,1695000,5.353033),('BA','1985-06-27',44.249986,44.500006,44.000008,44.374994,935400,5.308177),('BA','1985-06-26',44.125021,44.249986,43.749992,44.249986,1306800,5.293223),('BA','1985-06-25',43.500014,44.625014,43.500014,44.125021,2119800,5.278275),('BA','1985-06-24',43.500014,43.500014,43.124986,43.500014,987600,5.203511),('BA','1985-06-21',44.000008,44.125021,43.249994,43.500014,1976600,5.203511),('BA','1985-06-20',44.125021,44.125021,43.500014,44.000008,1184400,5.263321),('BA','1985-06-19',44.500006,44.500006,44.125021,44.125021,1168200,5.278275),('BA','1985-06-18',44.374994,44.500006,43.875,44.500006,1828200,5.323131),('BA','1985-06-17',44.000008,44.749979,43.875,44.374994,1540200,5.308177),('BA','1985-06-14',43.749992,44.249986,43.749992,44.000008,936200,5.263321),('BA','1985-06-13',44.500006,44.500006,43.500014,43.624979,1822800,5.21846),('BA','1985-06-12',45,45.499994,44.374994,44.874992,1708400,5.367987),('BA','1985-06-11',45.125008,45.125008,44.500006,45,1172600,5.382941),('BA','1985-06-10',45.625006,45.625006,44.374994,45.125008,1624400,5.397894),('BA','1985-06-07',69.749979,69.749979,68.375003,68.750034,2525600,5.482628),('BA','1985-06-06',67.000028,69.999997,66.499985,69.999997,4362200,5.582309),('BA','1985-06-05',66.374979,67.000028,66.374979,67.000028,5916000,5.343069),('BA','1985-06-04',66.374979,66.499985,65.000003,65.000003,2682200,5.183573),('BA','1985-06-03',66.499985,67.5,66.249966,66.374979,3403200,5.293223),('BA','1985-05-31',63.999988,66.499985,63.625028,66.499985,3970200,5.303192),('BA','1985-05-30',63.999988,63.999988,63.375009,63.999988,1498800,5.103824),('BA','1985-05-29',63.625028,64.125,63.625028,63.999988,2696400,5.103824),('BA','1985-05-28',63.625028,63.874982,62.999979,63.500015,919200,5.063953),('BA','1985-05-24',63.874982,63.874982,63.500015,63.625028,1018200,5.073922),('BA','1985-05-23',63.625028,64.250012,63.500015,63.874982,1852400,5.093855),('BA','1985-05-22',63.625028,63.625028,62.999979,63.625028,1185600,5.073922),('BA','1985-05-21',64.500031,64.749985,63.749969,63.749969,3123000,5.083886),('BA','1985-05-20',63.999988,64.749985,63.999988,64.500031,4161800,5.143701),('BA','1985-05-17',62.374994,63.375009,62.124975,62.999979,1962000,5.024076),('BA','1985-05-16',62.000034,62.625012,61.750015,62.374994,1877600,4.974236),('BA','1985-05-15',62.000034,62.625012,61.875021,62.000034,1444400,4.944333),('BA','1985-05-14',62.000034,62.625012,61.750015,62.000034,1434800,4.944333),('BA','1985-05-13',62.249988,62.500006,61.750015,62.000034,1182800,4.944333),('BA','1985-05-10',61.499991,62.750025,61.499991,62.249988,4995200,4.964267),('BA','1985-05-09',58.375015,60.75,58.375015,60.499982,6501800,4.824708),('BA','1985-05-08',57.625018,58.749975,57.500012,58.250003,4417200,4.645279),('BA','1985-05-07',57.750031,58.500021,57.625018,57.625018,3433400,4.595438),('BA','1985-05-06',57.999985,58.375015,57.375,57.750031,2044200,4.605407),('BA','1985-05-03',57.375,58.625034,56.999969,57.999985,4159800,4.603809),('BA','1985-05-02',59.125006,59.250012,56.750015,57.375,6585600,4.5542),('BA','1985-05-01',60.374969,60.499982,58.999994,59.125006,4323800,4.693109),('BA','1985-04-30',61.000018,61.125031,59.499966,60.374969,3970200,4.792326),('BA','1985-04-29',61.875021,61.875021,60.624988,61.000018,2033000,4.84194),('BA','1985-04-26',63.249997,63.249997,62.124975,62.124975,1256600,4.931234),('BA','1985-04-25',62.500006,63.500015,62.374994,63.249997,2843000,5.020534),('BA','1985-04-24',62.000034,62.874966,62.000034,62.500006,2986400,4.961003),('BA','1985-04-23',62.000034,62.249988,61.125031,61.750015,1721600,4.901471),('BA','1985-04-22',62.874966,62.874966,62.000034,62.000034,1120400,4.921317),('BA','1985-04-19',62.750025,62.999979,62.374994,62.874966,1018200,4.990766),('BA','1985-04-18',62.249988,62.750025,62.249988,62.750025,1576800,4.980848),('BA','1985-04-17',61.125031,62.000034,61.125031,62.000034,1092600,4.921317),('BA','1985-04-16',60.875012,61.249972,60.75,61.000018,1940400,4.84194),('BA','1985-04-15',60.875012,61.249972,60.499982,60.875012,1187000,4.832017),('BA','1985-04-12',60.875012,61.000018,60.499982,60.875012,1493400,4.832017),('BA','1985-04-11',60.374969,61.125031,60.374969,60.875012,2612600,4.832017),('BA','1985-04-10',58.874988,60.75,58.874988,60.000009,3536000,4.762563),('BA','1985-04-09',59.499966,59.499966,56.875028,58.625034,2444600,4.653423),('BA','1985-04-08',59.499966,60.000009,59.499966,59.624979,2053200,4.732794),('BA','1985-04-04',59.375025,59.375025,58.375015,59.250012,2448800,4.703031),('BA','1985-04-03',61.000018,61.000018,57.999985,59.375025,4373000,4.712954),('BA','1985-04-02',62.500006,62.625012,61.000018,61.000018,1416000,4.84194),('BA','1985-04-01',62.500006,62.874966,62.124975,62.500006,1278800,4.961003),('BA','1985-03-29',63.375009,63.375009,62.249988,62.500006,2041400,4.961003),('BA','1985-03-28',62.124975,63.749969,62.124975,63.749969,1654200,5.06022),('BA','1985-03-27',61.374985,62.249988,61.374985,61.875021,904800,4.911394),('BA','1985-03-26',61.000018,61.875021,60.624988,61.374985,1413800,4.871703),('BA','1985-03-25',62.124975,62.124975,60.75,61.000018,1921400,4.84194),('BA','1985-03-22',63.375009,63.375009,62.374994,62.374994,984000,4.95108),('BA','1985-03-21',62.124975,63.625028,62.000034,63.500015,1733400,5.040379),('BA','1985-03-20',61.750015,62.374994,61.750015,62.124975,2040200,4.931234),('BA','1985-03-19',60.250028,61.875021,60.250028,61.750015,2317800,4.901471),('BA','1985-03-18',62.000034,62.124975,60.000009,60.000009,2808000,4.762563),('BA','1985-03-15',62.500006,62.500006,61.499991,62.000034,2690400,4.921317),('BA','1985-03-14',63.375009,63.375009,61.499991,62.500006,2730800,4.961003),('BA','1985-03-13',64.749985,65.499975,63.375009,63.375009,1723800,5.030457),('BA','1985-03-12',63.999988,64.749985,63.749969,64.749985,1514600,5.139597),('BA','1985-03-11',63.874982,64.125,63.625028,63.999988,708600,5.080065),('BA','1985-03-08',63.625028,64.500031,63.625028,63.874982,1418600,5.070143),('BA','1985-03-07',63.999988,63.999988,63.124985,63.500015,1794600,5.040379),('BA','1985-03-06',65.499975,65.499975,64.125,64.250012,2464200,5.099911),('BA','1985-03-05',65.375034,65.624988,63.500015,65.499975,3313200,5.199128),('BA','1985-03-04',66.624997,66.875015,65.125015,65.375034,2252000,5.189211),('BA','1985-03-01',65.499975,66.875015,65.499975,66.624997,2879400,5.288428),('BA','1985-02-28',65.250021,65.624988,65.125015,65.499975,1110000,5.199128),('BA','1985-02-27',65.375034,65.749994,65.000003,65.250021,2114000,5.179288),('BA','1985-02-26',63.749969,65.875006,63.749969,65.375034,2373600,5.189211),('BA','1985-02-25',63.625028,63.874982,62.874966,63.749969,1133000,5.06022),('BA','1985-02-22',63.625028,64.250012,63.500015,63.625028,1134000,5.050302),('BA','1985-02-21',64.250012,64.250012,63.625028,63.625028,991200,5.050302),('BA','1985-02-20',64.250012,64.874991,63.999988,64.250012,2799800,5.099911),('BA','1985-02-19',65.125015,65.125015,64.250012,64.250012,1116200,5.099911),('BA','1985-02-15',65.499975,65.749994,65.125015,65.125015,1690200,5.169366),('BA','1985-02-14',66.374979,66.499985,65.499975,65.499975,4155600,5.199128),('BA','1985-02-13',64.500031,66.499985,64.500031,66.374979,5305800,5.268583),('BA','1985-02-12',63.749969,64.375018,63.124985,64.250012,2079200,5.099911),('BA','1985-02-11',63.749969,63.874982,62.874966,63.749969,1473200,5.06022),('BA','1985-02-08',62.874966,63.749969,62.374994,63.749969,3077000,5.06022),('BA','1985-02-07',61.750015,63.249997,61.750015,62.874966,6558600,4.990766),('BA','1985-02-06',63.375009,64.125,61.249972,61.625003,6720200,4.891548),('BA','1985-02-05',63.124985,63.749969,62.750025,63.375009,3949200,5.030457),('BA','1985-02-04',62.249988,63.500015,61.875021,63.124985,2349000,4.982831),('BA','1985-02-01',62.374994,62.374994,61.625003,62.249988,1728000,4.913762),('BA','1985-01-31',62.500006,62.500006,61.875021,62.374994,2424800,4.923629),('BA','1985-01-30',62.124975,62.999979,62.124975,62.625012,3636000,4.943365),('BA','1985-01-29',62.124975,62.124975,61.249972,61.750015,3322200,4.874296),('BA','1985-01-28',60.374969,62.874966,60.250028,62.124975,3708200,4.903894),('BA','1985-01-25',59.624979,60.374969,59.375025,60.374969,1749600,4.765756),('BA','1985-01-24',59.749985,60.875012,59.250012,59.624979,3064400,4.706554),('BA','1985-01-23',59.499966,59.874997,58.500021,59.749985,3247200,4.716422),('BA','1985-01-22',58.874988,59.749985,58.874988,59.499966,5946600,4.696686),('BA','1985-01-21',56.249979,58.500021,56.249979,58.250003,4722200,4.598019),('BA','1985-01-18',57.750031,57.750031,56.000025,56.000025,5286800,4.420415),('BA','1985-01-17',59.499966,59.499966,55.250034,57.750031,19703000,4.558554),('BA','1985-01-16',59.375025,59.874997,59.125006,59.624979,3350600,4.706554),('BA','1985-01-15',60.000009,60.125015,59.375025,59.375025,4966400,4.686824),('BA','1985-01-14',58.124991,60.000009,57.874972,60.000009,2720600,4.736158),('BA','1985-01-11',57.375,59.250012,57.375,58.124991,5126400,4.588151),('BA','1985-01-10',55.750006,57.375,55.750006,57.124982,5586600,4.509215),('BA','1985-01-09',55.000015,55.750006,54.499972,55.750006,2254400,4.40068),('BA','1985-01-08',55.125021,55.125021,54.875003,55.000015,1015400,4.341478),('BA','1985-01-07',54.875003,55.499988,54.749991,55.250034,1257200,4.361214),('BA','1985-01-04',54.624985,55.000015,54.499972,54.875003,1251200,4.33161),('BA','1985-01-03',54.375031,55.499988,54.375031,54.624985,3354600,4.311875),('BA','1985-01-02',56.499997,56.499997,54.250018,54.250018,1906400,4.282277),('BA','1984-12-31',56.249979,56.750015,55.750006,56.625009,1389600,4.469749),('BA','1984-12-28',56.374985,56.625009,55.875012,56.249979,1675800,4.440145),('BA','1984-12-27',55.875012,56.750015,55.875012,56.374985,798200,4.450013),('BA','1984-12-26',56.499997,56.499997,55.875012,55.875012,553800,4.410547),('BA','1984-12-24',56.000025,56.625009,56.000025,56.625009,804800,4.469749),('BA','1984-12-21',55.750006,55.750006,54.499972,55.499988,2460800,4.380944),('BA','1984-12-20',56.999969,56.999969,55.750006,55.750006,1594800,4.40068),('BA','1984-12-19',56.249979,58.749975,56.124966,57.124982,4894200,4.509215),('BA','1984-12-18',54.875003,56.249979,54.875003,56.249979,4139000,4.440145),('BA','1984-12-17',53.874991,54.125012,53.124997,54,1700000,4.262541),('BA','1984-12-14',53.250006,54,53.124997,53.874991,1599600,4.252674),('BA','1984-12-13',52.874979,53.500028,52.375006,53.250006,2385200,4.20334),('BA','1984-12-12',53.375018,53.500028,52.625025,52.874979,2306000,4.173737),('BA','1984-12-11',52.749966,53.375018,52.500015,53.375018,1925400,4.213208),('BA','1984-12-10',52.749966,53.124997,51.750021,52.749966,1949600,4.163869),('BA','1984-12-07',53.124997,53.500028,52.625025,52.749966,1717400,4.163869),('BA','1984-12-06',53.500028,53.624969,53.124997,53.124997,1758000,4.193472),('BA','1984-12-05',53.624969,53.749978,53.375018,53.500028,1046000,4.223076),('BA','1984-12-04',53.375018,53.874991,53.375018,53.624969,2304800,4.232938),('BA','1984-12-03',53.749978,53.749978,52.874979,53.375018,3476000,4.213208),('BA','1984-11-30',54.749991,54.749991,53.375018,54,3643400,4.262541),('BA','1984-11-29',55.000015,55.000015,54.624985,55.000015,2970200,4.341478),('BA','1984-11-28',56.999969,57.750031,55.374975,55.499988,3234600,4.380944),('BA','1984-11-27',56.124966,57.124982,56.124966,56.999969,2469000,4.499347),('BA','1984-11-26',56.875028,57.124982,56.000025,56.124966,1487600,4.430278),('BA','1984-11-23',56.249979,56.875028,56.249979,56.875028,1395800,4.489484),('BA','1984-11-21',55.750006,56.249979,55.499988,56.124966,3658800,4.430278),('BA','1984-11-20',55.000015,56.124966,55.000015,55.750006,2349200,4.40068),('BA','1984-11-19',54.624985,54.875003,54.250018,54.875003,1824200,4.33161),('BA','1984-11-16',55.499988,56.000025,54.499972,54.624985,2802800,4.311875),('BA','1984-11-15',56.124966,56.124966,55.250034,55.499988,2428400,4.380944),('BA','1984-11-14',56.625009,56.875028,56.249979,56.499997,1333800,4.459881),('BA','1984-11-13',56.999969,56.999969,56.249979,56.625009,1166400,4.469749),('BA','1984-11-12',57.500012,57.500012,56.875028,56.999969,1114200,4.499347),('BA','1984-11-09',57.249988,57.874972,57.249988,57.500012,1540200,4.538818),('BA','1984-11-08',56.374985,57.124982,56.124966,57.124982,2034800,4.509215),('BA','1984-11-07',57.375,57.999985,56.000025,56.374985,4601000,4.450013),('BA','1984-11-06',58.250003,58.250003,57.124982,57.375,2931200,4.52895),('BA','1984-11-05',58.749975,58.749975,57.999985,58.250003,2193600,4.598019),('BA','1984-11-02',58.874988,59.499966,58.500021,58.999994,2918600,4.657221),('BA','1984-11-01',57.999985,58.999994,57.999985,58.874988,2496000,4.619726),('BA','1984-10-31',56.999969,57.874972,56.999969,57.750031,1305800,4.531455),('BA','1984-10-30',56.124966,57.375,56.124966,56.999969,2283200,4.4726),('BA','1984-10-29',56.000025,56.499997,55.374975,56.000025,1312400,4.394138),('BA','1984-10-26',56.750015,56.750015,56.000025,56.000025,977400,4.394138),('BA','1984-10-25',57.750031,57.750031,56.625009,56.999969,1334000,4.4726),('BA','1984-10-24',57.874972,58.124991,57.625018,57.874972,1801200,4.541258),('BA','1984-10-23',57.999985,58.874988,57.750031,57.874972,2070800,4.541258),('BA','1984-10-22',57.874972,59.125006,57.625018,57.999985,3691200,4.551068),('BA','1984-10-19',57.874972,59.250012,56.999969,57.874972,5769800,4.541258),('BA','1984-10-18',55.875012,58.250003,55.875012,57.874972,3057600,4.541258),('BA','1984-10-17',55.875012,56.499997,55.499988,55.750006,1637400,4.374519),('BA','1984-10-16',55.125021,56.875028,55.125021,55.875012,2205000,4.384328),('BA','1984-10-15',54.624985,55.374975,54,55.125021,3965400,4.325479),('BA','1984-10-12',52.124985,55.125021,52.124985,54.624985,3421200,4.286243),('BA','1984-10-11',52.249994,52.500015,51.999975,52.124985,2583000,4.090076),('BA','1984-10-10',51.875034,52.249994,50.750009,52.249994,3199800,4.099885),('BA','1984-10-09',51.999975,52.749966,51.750021,51.875034,1709400,4.070463),('BA','1984-10-08',53.250006,53.250006,51.750021,51.999975,1714800,4.080267),('BA','1984-10-05',52.874979,53.749978,52.874979,53.250006,2582400,4.178353),('BA','1984-10-04',51.875034,52.999988,51.875034,52.749966,2142200,4.139116),('BA','1984-10-03',52.999988,53.624969,51.750021,51.875034,2454200,4.070463),('BA','1984-10-02',53.250006,53.624969,52.999988,52.999988,1513200,4.158734),('BA','1984-10-01',53.749978,53.749978,52.999988,53.250006,1789200,4.178353),('BA','1984-09-28',53.500028,54.250018,53.500028,53.874991,2022600,4.227393),('BA','1984-09-27',54.375031,54.875003,53.250006,53.250006,1864800,4.178353),('BA','1984-09-26',54.499972,54.499972,53.375018,54.375031,2473200,4.26663),('BA','1984-09-25',54.749991,55.250034,54.250018,54.499972,4595600,4.276433),('BA','1984-09-24',55.750006,55.750006,54.125012,54.749991,2182800,4.296051),('BA','1984-09-21',56.625009,57.375,55.875012,55.875012,2942000,4.384328),('BA','1984-09-20',57.124982,57.249988,56.499997,56.625009,2351600,4.443178),('BA','1984-09-19',55.750006,57.375,55.250034,57.124982,4018800,4.482409),('BA','1984-09-18',55.750006,56.124966,55.374975,55.750006,2863800,4.374519),('BA','1984-09-17',55.875012,55.875012,55.250034,55.750006,3159200,4.374519),('BA','1984-09-14',55.374975,56.374985,54.749991,55.875012,5764800,4.384328),('BA','1984-09-13',54.375031,55.374975,54.250018,55.374975,4932000,4.345092),('BA','1984-09-12',53.749978,54.375031,52.999988,54.375031,2828000,4.26663),('BA','1984-09-11',53.624969,54.749991,53.624969,53.749978,4167800,4.217584),('BA','1984-09-10',53.500028,54,52.874979,53.250006,4730400,4.178353),('BA','1984-09-07',52.375006,53.500028,52.249994,53.500028,4006800,4.197971),('BA','1984-09-06',51.875034,52.874979,51.875034,52.375006,1616400,4.109694),('BA','1984-09-05',51.999975,51.999975,51.374994,51.875034,1144800,4.070463),('BA','1984-09-04',52.625025,52.625025,51.875034,52.249994,1231200,4.099885),('BA','1984-08-31',53.624969,53.624969,52.749966,53.500028,621200,4.197971),('BA','1984-08-30',53.749978,53.749978,53.250006,53.749978,876600,4.217584),('BA','1984-08-29',53.624969,53.749978,53.375018,53.749978,2342000,4.217584),('BA','1984-08-28',53.624969,53.624969,52.999988,53.624969,1382400,4.207775),('BA','1984-08-27',53.624969,53.749978,52.625025,53.749978,2172600,4.217584),('BA','1984-08-24',52.999988,53.749978,52.999988,53.624969,1251200,4.207775),('BA','1984-08-23',53.124997,53.124997,52.749966,52.874979,1400400,4.148925),('BA','1984-08-22',53.375018,53.874991,52.874979,53.124997,3327600,4.168544),('BA','1984-08-21',52.375006,54,51.999975,53.375018,5196000,4.188162),('BA','1984-08-20',51.875034,52.625025,51.249982,52.375006,2628200,4.109694),('BA','1984-08-17',51.999975,52.375006,51.500003,51.875034,1198800,4.070463),('BA','1984-08-16',50.750009,51.999975,50.374978,51.999975,3164400,4.080267),('BA','1984-08-15',51.750021,51.750021,50.499991,50.750009,1372800,3.982186),('BA','1984-08-14',51.750021,52.124985,51.500003,51.750021,2130200,4.060654),('BA','1984-08-13',51.000031,51.999975,50.249969,51.750021,2967600,4.060654),('BA','1984-08-10',51.249982,52.874979,51.000031,51.000031,5374200,4.001804),('BA','1984-08-09',50.374978,51.999975,49.749997,51.249982,4563000,4.021417),('BA','1984-08-08',51.625012,51.750021,50.374978,50.374978,3642200,3.952759),('BA','1984-08-07',51.374994,51.999975,50.374978,51.625012,5388200,4.050845),('BA','1984-08-06',51.750021,54,50.625,51.374994,8343000,4.031227),('BA','1984-08-03',49.000006,51.999975,49.000006,51.750021,8694000,4.033191),('BA','1984-08-02',48.375021,49.374966,48.375021,49.000006,6212600,3.818866),('BA','1984-08-01',46.999978,48.500034,46.999978,47.999994,4487400,3.740929),('BA','1984-07-31',46.374997,46.874969,45.999966,46.874969,4379600,3.653249),('BA','1984-07-30',46.500006,46.999978,45.999966,46.374997,4017600,3.614283),('BA','1984-07-27',44.750003,47.375009,44.750003,46.500006,5833200,3.624026),('BA','1984-07-26',43.749991,44.875012,43.375028,44.750003,3570600,3.487638),('BA','1984-07-25',42.500025,43.749991,42.250006,43.749991,2438000,3.409701),('BA','1984-07-24',43.499969,43.499969,42.375015,42.500025,2204400,3.312283),('BA','1984-07-23',43.624978,43.624978,43.125006,43.499969,2117000,3.390215),('BA','1984-07-20',44.750003,44.750003,43.624978,44.750003,3029600,3.487638),('BA','1984-07-19',44.875012,45.125034,44.499982,44.750003,2473200,3.487638),('BA','1984-07-18',45.000021,45.625006,44.750003,44.875012,4341600,3.49738),('BA','1984-07-17',44.125022,45.000021,44.125022,45.000021,2393400,3.507123),('BA','1984-07-16',44.374972,44.374972,43.499969,44.000009,2101800,3.429186),('BA','1984-07-13',44.125022,44.499982,43.749991,44.374972,1737800,3.458409),('BA','1984-07-12',44.624994,44.875012,43.749991,44.125022,1864800,3.438929),('BA','1984-07-11',45.499994,45.499994,44.499982,44.624994,2317800,3.477895),('BA','1984-07-10',46.124979,46.500006,45.625006,45.999966,2524800,3.585055),('BA','1984-07-09',45.000021,46.249988,45.000021,46.124979,3750200,3.594798),('BA','1984-07-06',44.750003,45.000021,44.125022,45.000021,3310200,3.507123),('BA','1984-07-05',44.875012,45.625006,44.624994,44.750003,4131200,3.487638),('BA','1984-07-03',43.749991,44.875012,43.749991,44.875012,4394600,3.49738),('BA','1984-07-02',43.749991,43.875,43.250018,43.624978,1548800,3.399958),('BA','1984-06-29',43.749991,44.499982,43.749991,43.749991,2068400,3.409701),('BA','1984-06-28',42.500025,43.749991,42.375015,43.624978,1683200,3.399958),('BA','1984-06-27',42.874988,43.125006,42.375015,42.500025,1367400,3.312283),('BA','1984-06-26',43.375028,43.375028,42.624966,42.874988,2133000,3.341506),('BA','1984-06-25',42.999997,43.624978,42.874988,43.624978,1514600,3.399958),('BA','1984-06-22',42.749979,43.375028,42.250006,42.999997,1779200,3.351249),('BA','1984-06-21',43.375028,43.749991,42.749979,42.749979,3897800,3.331764),('BA','1984-06-20',42.999997,43.749991,42.500025,43.375028,2694600,3.380478),('BA','1984-06-19',42.999997,43.125006,42.500025,42.999997,4200200,3.351249),('BA','1984-06-18',41.625021,42.999997,40.999972,42.999997,3932400,3.351249),('BA','1984-06-15',41.750034,41.874975,41.375003,41.625021,1302600,3.244089),('BA','1984-06-14',41.999985,42.375015,41.249994,41.750034,2397600,3.253832),('BA','1984-06-13',42.500025,42.749979,41.999985,41.999985,1749800,3.273312),('BA','1984-06-12',41.750034,42.500025,41.500012,42.500025,2215800,3.312283),('BA','1984-06-11',42.624966,42.624966,41.500012,41.750034,1690200,3.253832),('BA','1984-06-08',42.250006,43.250018,42.250006,42.749979,3314000,3.331764),('BA','1984-06-07',40.875031,42.375015,40.625009,42.124994,7431600,3.283055),('BA','1984-06-06',40.875031,41.124982,40.625009,40.875031,1417400,3.185638),('BA','1984-06-05',40.249978,41.124982,40.000028,40.875031,3135800,3.185638),('BA','1984-06-04',39.750006,40.625009,39.750006,40.249978,5269400,3.136924),('BA','1984-06-01',39.000015,39.624997,38.875006,39.499988,2878200,3.078472),('BA','1984-05-31',37.874994,39.125025,37.749982,39.000015,2637000,3.039506),('BA','1984-05-30',37.500031,38.250021,36.999991,37.874994,1895600,2.951827),('BA','1984-05-29',38.000003,38.250021,37.375022,37.500031,979200,2.922604),('BA','1984-05-25',37.874994,38.125012,37.500031,38.000003,1416600,2.961569),('BA','1984-05-24',38.250021,38.499975,37.749982,37.874994,1459200,2.951827),('BA','1984-05-23',38.749994,38.749994,38.125012,38.250021,1039400,2.981055),('BA','1984-05-22',39.000015,39.000015,38.499975,38.875006,1158600,3.029764),('BA','1984-05-21',38.875006,39.249966,38.875006,39.000015,1338200,3.039506),('BA','1984-05-18',38.375034,39.249966,38.375034,38.875006,3075200,3.029764),('BA','1984-05-17',38.125012,38.499975,37.874994,38.125012,2854200,2.971312),('BA','1984-05-16',37.624972,38.250021,37.624972,38.125012,2604000,2.971312),('BA','1984-05-15',37.874994,38.125012,37.624972,37.624972,1432800,2.932341),('BA','1984-05-14',38.624985,38.624985,37.749982,37.874994,2027600,2.951827),('BA','1984-05-11',39.125025,39.125025,38.375034,38.875006,1329600,3.029764),('BA','1984-05-10',39.249966,39.499988,39.000015,39.249966,1997000,3.058987),('BA','1984-05-09',39.125025,39.374979,38.749994,39.249966,1269200,3.058987),('BA','1984-05-08',39.125025,39.750006,38.875006,39.125025,3552200,3.049249),('BA','1984-05-07',38.375034,39.374979,38.250021,39.125025,3211400,3.049249),('BA','1984-05-04',38.875006,39.374979,38.125012,38.375034,2146800,2.963521),('BA','1984-05-03',38.250021,38.875006,37.624972,38.875006,5979000,3.002132),('BA','1984-05-02',38.250021,38.375034,37.500031,38.250021,2778600,2.953867),('BA','1984-05-01',37.500031,38.499975,37.250009,38.250021,4039400,2.953867),('BA','1984-04-30',38.375034,38.375034,37.375022,37.500031,1050600,2.895949),('BA','1984-04-27',38.749994,38.749994,38.250021,38.499975,441800,2.97317),('BA','1984-04-26',39.000015,39.374979,38.624985,38.749994,1474200,2.992478),('BA','1984-04-25',38.624985,39.125025,38.624985,39.000015,2315000,3.011786),('BA','1984-04-24',37.874994,38.749994,37.749982,38.624985,823800,2.982824),('BA','1984-04-23',37.624972,38.000003,37.500031,37.874994,1609400,2.924906),('BA','1984-04-19',37.749982,37.874994,37.375022,37.624972,687000,2.905598),('BA','1984-04-18',38.250021,38.375034,37.624972,37.749982,630800,2.915252),('BA','1984-04-17',38.624985,38.749994,38.000003,38.250021,787400,2.953867),('BA','1984-04-16',38.375034,38.624985,38.000003,38.624985,549800,2.982824),('BA','1984-04-13',39.000015,39.499988,38.375034,38.375034,1486200,2.963521),('BA','1984-04-12',37.624972,39.000015,37.125,39.000015,1428600,3.011786),('BA','1984-04-11',37.624972,37.874994,37.250009,37.624972,747000,2.905598),('BA','1984-04-10',37.500031,38.125012,37.500031,37.624972,1000800,2.905598),('BA','1984-04-09',36.999991,37.749982,36.999991,37.375022,865200,2.886295),('BA','1984-04-06',36.375006,36.749969,36.375006,36.375006,954200,2.809069),('BA','1984-04-05',37.250009,37.624972,36.375006,36.375006,1586600,2.809069),('BA','1984-04-04',36.999991,37.375022,36.625028,37.250009,2748800,2.876641),('BA','1984-04-03',37.500031,37.500031,36.874978,36.999991,1587800,2.857333),('BA','1984-04-02',38.125012,38.624985,37.624972,37.749982,1392200,2.915252),('BA','1984-03-30',38.375034,38.375034,38.000003,38.125012,1472600,2.944213),('BA','1984-03-29',38.375034,39.000015,38.375034,38.375034,1969400,2.963521),('BA','1984-03-28',37.375022,38.375034,37.375022,38.375034,1778400,2.963521),('BA','1984-03-27',36.500018,36.999991,36.500018,36.999991,2832600,2.857333),('BA','1984-03-26',35.999979,36.625028,35.999979,36.375006,3673200,2.809069),('BA','1984-03-23',36.999991,36.999991,35.625015,35.999979,5079000,2.780107),('BA','1984-03-22',39.000015,39.000015,37.749982,38.000003,2231400,2.934559),('BA','1984-03-21',39.750006,39.875018,39.374979,39.750006,1444400,3.069704),('BA','1984-03-20',40.374991,40.625009,39.499988,39.750006,1191000,3.069704),('BA','1984-03-19',39.125025,40.374991,38.624985,40.374991,1879200,3.117969),('BA','1984-03-16',38.749994,40.124969,38.749994,39.125025,3575000,3.02144),('BA','1984-03-15',38.125012,39.125025,38.125012,38.749994,2608200,2.992478),('BA','1984-03-14',39.000015,39.000015,38.000003,38.125012,2863200,2.944213),('BA','1984-03-13',40.249978,40.625009,38.250021,39.000015,2629800,3.011786),('BA','1984-03-12',39.249966,40.249978,39.125025,40.249978,1817400,3.108314),('BA','1984-03-09',39.875018,39.875018,39.125025,39.249966,921800,3.031088),('BA','1984-03-08',40.249978,40.374991,39.624997,39.875018,942200,3.079358),('BA','1984-03-07',40.750022,40.750022,40.000028,40.249978,1271600,3.108314),('BA','1984-03-06',41.750034,41.750034,40.999972,41.124982,769400,3.175887),('BA','1984-03-05',42.500025,42.500025,41.249994,41.750034,1234200,3.224157),('BA','1984-03-02',42.874988,42.874988,42.375015,42.624966,1065600,3.291723),('BA','1984-03-01',43.125006,43.375028,42.624966,42.999997,691400,3.320685),('BA','1984-02-29',43.125006,43.375028,42.500025,43.125006,837200,3.330339),('BA','1984-02-28',43.499969,43.624978,42.500025,43.125006,989400,3.330339),('BA','1984-02-27',43.875,44.125022,43.125006,43.499969,1560600,3.359296),('BA','1984-02-24',42.624966,43.875,42.624966,43.875,2085600,3.388258),('BA','1984-02-23',41.999985,41.999985,40.999972,41.999985,864200,3.243459),('BA','1984-02-22',42.375015,42.375015,41.500012,41.999985,1670400,3.243459),('BA','1984-02-21',42.874988,42.874988,42.124994,42.375015,975000,3.272421),('BA','1984-02-17',43.250018,43.250018,42.624966,42.999997,960200,3.320685),('BA','1984-02-16',42.999997,43.624978,42.999997,43.375028,2235800,3.349647),('BA','1984-02-15',42.250006,43.375028,42.250006,42.624966,3744000,3.291723),('BA','1984-02-14',40.999972,41.999985,40.750022,41.874975,1278200,3.233805),('BA','1984-02-13',41.375003,41.625021,40.625009,40.999972,1118000,3.166233),('BA','1984-02-10',42.124994,42.500025,41.375003,41.375003,2788200,3.195195),('BA','1984-02-09',42.124994,42.874988,40.999972,42.124994,3068400,3.253113),('BA','1984-02-08',44.000009,44.250031,42.124994,42.124994,3399200,3.253113),('BA','1984-02-07',42.250006,44.125022,42.250006,44.000009,2546000,3.397911),('BA','1984-02-06',41.999985,41.999985,40.625009,41.999985,5172200,3.243459),('BA','1984-02-03',42.999997,44.250031,42.124994,42.375015,1580600,3.245393),('BA','1984-02-02',44.250031,44.374972,42.999997,42.999997,7464000,3.293258),('BA','1984-02-01',44.499982,44.875012,44.000009,44.250031,2562200,3.388995),('BA','1984-01-31',45.374985,45.374985,43.749991,44.499982,6442400,3.408138),('BA','1984-01-30',46.124979,46.874969,45.499994,45.499994,1575800,3.484727),('BA','1984-01-27',45.750015,46.500006,45.499994,46.124979,1395800,3.532593),('BA','1984-01-26',46.874969,47.124991,45.249975,45.750015,5662200,3.503875),('BA','1984-01-25',47.625031,47.749972,46.874969,46.874969,1741800,3.590033),('BA','1984-01-24',47.874982,48.250012,47.625031,47.625031,2646000,3.647478),('BA','1984-01-23',48.250012,48.250012,47.749972,47.874982,1665800,3.666621),('BA','1984-01-20',49.000006,49.000006,47.999994,48.624975,3338400,3.724061),('BA','1984-01-19',49.749997,49.875006,49.125015,49.499979,4676600,3.791075),('BA','1984-01-18',48.749985,49.749997,48.749985,49.749997,4090400,3.810224),('BA','1984-01-17',46.500006,49.000006,46.500006,48.749985,3453200,3.733635),('BA','1984-01-16',46.999978,47.500022,46.249988,46.374997,2036000,3.551741),('BA','1984-01-13',47.375009,47.500022,46.625018,46.999978,1568600,3.599607),('BA','1984-01-12',47.124991,47.625031,46.999978,47.375009,1251800,3.628329),('BA','1984-01-11',47.375009,47.375009,46.999978,47.124991,1123200,3.609181),('BA','1984-01-10',47.749972,47.874982,47.375009,47.500022,1748600,3.637904),('BA','1984-01-09',47.625031,47.999994,47.375009,47.749972,3317400,3.657047),('BA','1984-01-06',47.749972,48.125003,47.375009,47.625031,3299400,3.647478),('BA','1984-01-05',45.999966,47.749972,45.999966,47.749972,5170400,3.657047),('BA','1984-01-04',44.000009,45.999966,44.000009,45.875025,4389200,3.513449),('BA','1984-01-03',43.749991,44.374972,43.749991,44.000009,1000200,3.369847),('BA','1983-12-30',44.000009,44.000009,43.375028,43.749991,1570400,3.350699),('BA','1983-12-29',44.750003,44.875012,44.000009,44.250031,1777800,3.388995),('BA','1983-12-28',45.374985,45.374985,44.499982,44.750003,1628400,3.427287),('BA','1983-12-27',45.125034,45.499994,45.000021,45.374985,502400,3.475153),('BA','1983-12-23',45.125034,45.499994,44.875012,45.125034,688800,3.45601),('BA','1983-12-22',45.875025,45.999966,44.624994,45.125034,2487000,3.45601),('BA','1983-12-21',46.124979,46.124979,45.499994,45.875025,4062000,3.513449),('BA','1983-12-20',45.999966,46.500006,45.750015,46.124979,2252000,3.532593),('BA','1983-12-19',45.750015,46.374997,45.750015,45.999966,1370000,3.523018),('BA','1983-12-16',44.875012,45.750015,44.875012,44.875012,1293600,3.436861),('BA','1983-12-15',45.625006,45.625006,44.750003,44.875012,1274600,3.436861),('BA','1983-12-14',45.750015,46.124979,45.499994,45.625006,819800,3.494301),('BA','1983-12-13',45.875025,45.999966,45.249975,45.750015,1512000,3.503875),('BA','1983-12-12',45.625006,45.875025,45.000021,45.875025,1112400,3.513449),('BA','1983-12-09',45.999966,45.999966,45.000021,45.625006,1759400,3.494301),('BA','1983-12-08',46.124979,46.500006,45.999966,46.124979,2577600,3.532593),('BA','1983-12-07',44.875012,46.249988,44.750003,46.124979,3248400,3.532593),('BA','1983-12-06',45.125034,45.125034,44.875012,44.875012,1105400,3.436861),('BA','1983-12-05',44.624994,45.249975,44.499982,45.249975,1701000,3.465579),('BA','1983-12-02',45.249975,45.499994,44.499982,44.624994,1706400,3.417713),('BA','1983-12-01',45.625006,45.625006,44.750003,45.249975,2913200,3.465579),('BA','1983-11-30',45.249975,45.999966,45.249975,45.625006,5915600,3.494301),('BA','1983-11-29',43.875,45.249975,43.875,45.249975,4409000,3.465579),('BA','1983-11-28',43.624978,43.875,43.250018,43.875,1107200,3.360273),('BA','1983-11-25',43.749991,44.250031,43.624978,43.624978,1424000,3.341124),('BA','1983-11-23',43.499969,44.250031,43.499969,43.749991,4118600,3.350699),('BA','1983-11-22',42.375015,43.499969,42.375015,43.375028,2937600,3.321981),('BA','1983-11-21',40.999972,42.500025,40.999972,42.375015,3659600,3.245393),('BA','1983-11-18',40.625009,40.999972,40.625009,40.875031,3110600,3.130513),('BA','1983-11-17',40.750022,41.249994,40.5,40.5,3213000,3.10179),('BA','1983-11-16',41.625021,41.625021,39.875018,40.750022,7844600,3.120939),('BA','1983-11-15',41.375003,42.124994,41.375003,41.999985,2772800,3.21667),('BA','1983-11-14',41.249994,41.999985,41.249994,41.249994,3560400,3.15923),('BA','1983-11-11',41.249994,41.249994,40.625009,40.625009,657200,3.111364),('BA','1983-11-10',40.875031,41.625021,40.249978,41.249994,3546200,3.15923),('BA','1983-11-09',40.000028,40.875031,39.875018,40.875031,1274400,3.130513),('BA','1983-11-08',39.750006,40.249978,39.374979,40.000028,1161200,3.063499),('BA','1983-11-07',39.125025,40.000028,39.000015,39.750006,1673000,3.04435),('BA','1983-11-04',39.624997,39.624997,39.000015,39.125025,839600,2.996484),('BA','1983-11-03',39.875018,39.875018,39.249966,39.624997,2988000,3.034776),('BA','1983-11-02',39.249966,40.249978,38.749994,40.000028,2195000,3.036694),('BA','1983-11-01',38.125012,39.374979,38.000003,39.249966,2300600,2.979751),('BA','1983-10-31',38.000003,38.375034,37.749982,38.125012,2129400,2.894348),('BA','1983-10-28',37.500031,38.125012,37.500031,38.000003,1918200,2.884858),('BA','1983-10-27',37.500031,37.749982,37.375022,37.500031,663200,2.846901),('BA','1983-10-26',37.749982,38.125012,37.500031,37.500031,921800,2.846901),('BA','1983-10-25',37.874994,38.000003,37.250009,37.749982,1694000,2.865877),('BA','1983-10-24',37.874994,38.125012,37.624972,37.874994,2223200,2.875367),('BA','1983-10-21',37.500031,38.250021,37.500031,37.874994,1431000,2.875367),('BA','1983-10-20',38.000003,38.125012,37.375022,37.500031,1474200,2.846901),('BA','1983-10-19',38.499975,38.499975,37.624972,38.000003,1999200,2.884858),('BA','1983-10-18',38.749994,39.499988,38.000003,38.499975,3067400,2.922814),('BA','1983-10-17',39.875018,40.249978,38.624985,38.749994,2915000,2.941795),('BA','1983-10-14',40.000028,40.000028,39.624997,39.875018,876000,3.027204),('BA','1983-10-13',40.374991,40.625009,39.750006,40.000028,1726400,3.036694),('BA','1983-10-12',41.124982,41.249994,40.124969,40.374991,688800,3.06516),('BA','1983-10-11',42.375015,42.375015,41.124982,41.124982,1480800,3.122097),('BA','1983-10-10',42.749979,42.749979,41.874975,42.500025,684800,3.226487),('BA','1983-10-07',41.874975,42.874988,41.625021,42.874988,2881200,3.254953),('BA','1983-10-06',41.124982,42.250006,41.124982,41.874975,3863600,3.179035),('BA','1983-10-05',41.375003,41.500012,40.750022,41.124982,1720200,3.122097),('BA','1983-10-04',41.249994,41.999985,41.249994,41.375003,2660600,3.141078),('BA','1983-10-03',39.624997,41.124982,39.624997,40.999972,1602200,3.112607),('BA','1983-09-30',38.875006,39.499988,38.624985,39.499988,1493400,2.998732),('BA','1983-09-29',38.749994,39.374979,38.749994,38.875006,2581400,2.951285),('BA','1983-09-28',39.875018,39.875018,37.874994,38.499975,7739400,2.922814),('BA','1983-09-27',41.999985,41.999985,39.499988,39.875018,7256000,3.027204),('BA','1983-09-26',42.999997,43.375028,42.624966,42.749979,825200,3.245463),('BA','1983-09-23',42.749979,43.624978,42.250006,42.999997,1487600,3.264444),('BA','1983-09-22',41.999985,42.874988,41.750034,42.749979,1479600,3.245463),('BA','1983-09-21',42.874988,42.874988,41.999985,41.999985,803600,3.188525),('BA','1983-09-20',43.375028,43.499969,42.500025,42.874988,1317600,3.254953),('BA','1983-09-19',41.750034,43.375028,41.750034,43.375028,1591400,3.292915),('BA','1983-09-16',41.874975,42.124994,41.625021,41.750034,1239600,3.16955),('BA','1983-09-15',41.625021,41.999985,41.500012,41.874975,1196400,3.179035),('BA','1983-09-14',41.375003,41.750034,41.124982,41.625021,1802000,3.160059),('BA','1983-09-13',40.999972,41.500012,40.5,41.375003,1144800,3.141078),('BA','1983-09-12',40.750022,41.750034,40.750022,40.999972,2771400,3.112607),('BA','1983-09-09',40.999972,40.999972,40.625009,40.750022,684800,3.093631),('BA','1983-09-08',40.875031,40.999972,40.5,40.999972,1918800,3.112607),('BA','1983-09-07',40.999972,41.249994,40.5,40.875031,3685800,3.103122),('BA','1983-09-06',40.625009,41.500012,40.625009,40.999972,2109800,3.112607),('BA','1983-09-02',39.750006,40.750022,39.750006,40.000028,1730600,3.036694),('BA','1983-09-01',38.000003,39.374979,38.000003,39.125025,1980800,2.970266),('BA','1983-08-31',37.500031,38.499975,37.500031,37.874994,1456400,2.875367),('BA','1983-08-30',36.625028,37.749982,36.625028,37.375022,1915400,2.837411),('BA','1983-08-29',37.250009,37.250009,36.375006,36.625028,1042400,2.780473),('BA','1983-08-26',36.500018,37.375022,36.375006,37.375022,999000,2.837411),('BA','1983-08-25',36.500018,36.749969,35.625015,36.500018,1818200,2.770983),('BA','1983-08-24',37.125,37.500031,35.874966,36.500018,2295000,2.770983),('BA','1983-08-23',37.500031,37.500031,36.749969,37.125,2214200,2.81843),('BA','1983-08-22',38.624985,39.000015,37.375022,37.624972,2044200,2.856386),('BA','1983-08-19',38.875006,38.875006,38.000003,38.624985,1862000,2.932304),('BA','1983-08-18',39.624997,39.624997,38.749994,38.875006,4518200,2.951285),('BA','1983-08-17',40.374991,40.374991,39.624997,39.875018,3352400,3.027204),('BA','1983-08-16',40.750022,40.750022,39.875018,40.5,1414800,3.074651),('BA','1983-08-15',40.750022,41.500012,40.750022,40.875031,2062800,3.103122),('BA','1983-08-12',40.374991,40.750022,40.249978,40.5,523800,3.074651),('BA','1983-08-11',40.249978,40.625009,40.249978,40.374991,692400,3.06516),('BA','1983-08-10',40.124969,40.249978,39.624997,40.000028,2147600,3.036694),('BA','1983-08-09',40.000028,40.249978,39.374979,40.124969,2227400,3.046179),('BA','1983-08-08',40.875031,40.875031,40.000028,40.000028,1054800,3.036694),('BA','1983-08-05',41.999985,41.999985,40.999972,41.500012,1008800,3.123999),('BA','1983-08-04',41.750034,42.500025,41.249994,42.124994,4556000,3.171045),('BA','1983-08-03',40.999972,41.750034,39.750006,41.750034,4436000,3.14282),('BA','1983-08-02',41.999985,42.250006,40.875031,40.999972,2024000,3.086357),('BA','1983-08-01',41.625021,42.375015,40.999972,41.999985,3125600,3.161635),('BA','1983-07-29',43.375028,43.375028,40.875031,41.625021,4070000,3.133409),('BA','1983-07-28',45.125034,45.125034,44.250031,44.374972,756200,3.340417),('BA','1983-07-27',46.249988,46.500006,45.000021,45.249975,4216400,3.406285),('BA','1983-07-26',45.625006,47.124991,45.499994,46.249988,1286400,3.481563),('BA','1983-07-25',45.000021,45.875025,44.374972,45.625006,1800000,3.434516),('BA','1983-07-22',45.000021,45.249975,44.750003,45.000021,764400,3.387469),('BA','1983-07-21',44.624994,45.625006,44.374972,45.000021,3500400,3.387469),('BA','1983-07-20',43.875,44.750003,43.875,44.624994,1729800,3.359238),('BA','1983-07-19',43.749991,44.125022,43.250018,43.499969,3230400,3.27455),('BA','1983-07-18',44.499982,44.499982,43.749991,43.749991,1268000,3.29337),('BA','1983-07-15',45.000021,45.249975,44.499982,44.624994,1110800,3.359238),('BA','1983-07-14',45.750015,45.750015,44.875012,45.000021,1632600,3.387469),('BA','1983-07-13',46.124979,46.124979,45.625006,45.750015,5222000,3.443926),('BA','1983-07-12',46.374997,46.625018,45.999966,46.374997,3570600,3.490973),('BA','1983-07-11',45.374985,46.374997,45.374985,46.374997,867800,3.490973),('BA','1983-07-08',44.374972,45.499994,44.374972,45.249975,1386800,3.406285),('BA','1983-07-07',44.624994,44.875012,44.000009,44.374972,1174400,3.340417),('BA','1983-07-06',44.875012,45.000021,43.749991,44.624994,4394600,3.359238),('BA','1983-07-05',44.875012,44.875012,44.000009,44.875012,1818200,3.378059),('BA','1983-07-01',45.750015,45.999966,42.749979,45.750015,865800,3.443926),('BA','1983-06-30',46.374997,46.500006,45.750015,45.750015,1069200,3.443926),('BA','1983-06-29',44.875012,46.374997,44.750003,46.374997,1122200,3.490973),('BA','1983-06-28',45.374985,46.500006,44.750003,44.875012,1707600,3.378059),('BA','1983-06-27',46.999978,47.25,45.374985,45.374985,1219400,3.415695),('BA','1983-06-24',47.25,47.375009,46.874969,46.999978,885600,3.53802),('BA','1983-06-23',47.749972,47.749972,47.124991,47.25,761600,3.556841),('BA','1983-06-22',47.500022,48.125003,47.500022,47.749972,2019800,3.594477),('BA','1983-06-21',47.375009,47.749972,46.999978,47.500022,1408400,3.575662),('BA','1983-06-20',46.874969,47.625031,46.874969,47.375009,1553600,3.566251),('BA','1983-06-17',47.500022,47.749972,46.750028,46.750028,2529800,3.519204),('BA','1983-06-16',47.25,48.250012,47.25,47.500022,3977000,3.575662),('BA','1983-06-15',45.499994,46.625018,45.374985,46.625018,3564200,3.509794),('BA','1983-06-14',43.875,45.750015,43.875,45.499994,3419400,3.425106),('BA','1983-06-13',44.000009,44.250031,43.375028,43.624978,1533600,3.28396),('BA','1983-06-10',42.874988,44.125022,42.874988,44.000009,3637200,3.312191),('BA','1983-06-09',41.999985,42.375015,41.124982,42.124994,2197800,3.171045),('BA','1983-06-08',42.874988,42.874988,41.999985,41.999985,2940200,3.161635),('BA','1983-06-07',43.375028,43.749991,42.874988,42.874988,1757600,3.227503),('BA','1983-06-06',43.624978,43.749991,42.500025,43.375028,2470400,3.265144),('BA','1983-06-03',44.125022,44.499982,43.499969,43.624978,2057600,3.28396),('BA','1983-06-02',41.625021,44.499982,41.625021,44.125022,5610600,3.321602),('BA','1983-06-01',40.000028,41.249994,39.624997,41.249994,2967200,3.105178),('BA','1983-05-31',40.374991,40.374991,39.750006,40.000028,3117000,3.011084),('BA','1983-05-27',41.124982,41.375003,40.5,40.750022,2152200,3.067542),('BA','1983-05-26',39.499988,41.249994,39.499988,41.124982,3898800,3.095767),('BA','1983-05-25',37.500031,39.125025,37.500031,39.000015,4213800,2.935806),('BA','1983-05-24',36.625028,36.874978,36.249997,36.874978,2288600,2.77584),('BA','1983-05-23',36.625028,36.749969,36.124988,36.625028,1205400,2.757024),('BA','1983-05-20',36.999991,37.125,36.625028,36.625028,1794000,2.757024),('BA','1983-05-19',37.250009,37.375022,36.625028,36.999991,2340000,2.78525),('BA','1983-05-18',37.500031,38.000003,36.999991,37.250009,1466400,2.804071),('BA','1983-05-17',37.375022,37.749982,37.375022,37.500031,3342600,2.822892),('BA','1983-05-16',37.375022,37.375022,36.749969,37.250009,1848000,2.804071),('BA','1983-05-13',37.250009,37.500031,37.125,37.375022,907400,2.813482),('BA','1983-05-12',37.250009,37.375022,36.749969,37.250009,2134200,2.804071),('BA','1983-05-11',37.250009,37.250009,36.749969,37.250009,2975400,2.804071),('BA','1983-05-10',37.624972,37.749982,36.999991,37.375022,1559000,2.813482),('BA','1983-05-09',38.375034,38.375034,36.749969,37.624972,1833600,2.832297),('BA','1983-05-06',39.000015,39.624997,38.749994,39.125025,2035800,2.918871),('BA','1983-05-05',38.250021,39.000015,38.250021,39.000015,2801600,2.909544),('BA','1983-05-04',37.375022,38.125012,37.375022,38.000003,3082400,2.83494),('BA','1983-05-03',37.500031,37.500031,36.249997,37.375022,3553200,2.788314),('BA','1983-05-02',38.125012,38.125012,37.500031,37.874994,2308400,2.825614),('BA','1983-04-29',38.875006,38.875006,38.000003,38.250021,3253800,2.853592),('BA','1983-04-28',39.125025,39.125025,38.749994,38.875006,1138400,2.900218),('BA','1983-04-27',40.000028,40.000028,39.000015,39.125025,2200800,2.918871),('BA','1983-04-26',40.000028,40.000028,38.250021,40.000028,2659400,2.984149),('BA','1983-04-25',41.124982,41.124982,40.750022,40.999972,1431000,3.058749),('BA','1983-04-22',40.875031,41.500012,40.875031,41.249994,1393200,3.077401),('BA','1983-04-21',40.750022,41.124982,40.374991,40.875031,2521800,3.049427),('BA','1983-04-20',40.374991,40.750022,39.374979,40.750022,4408200,3.040101),('BA','1983-04-19',40.750022,40.750022,39.750006,40.374991,1621200,3.012123),('BA','1983-04-18',41.124982,41.124982,40.124969,40.875031,2979800,3.049427),('BA','1983-04-15',41.625021,41.750034,40.999972,41.249994,1397000,3.077401),('BA','1983-04-14',41.874975,41.999985,41.249994,41.625021,2152200,3.105379),('BA','1983-04-13',41.874975,42.124994,41.750034,41.874975,1767000,3.124027),('BA','1983-04-12',41.999985,42.124994,41.625021,41.874975,1871400,3.124027),('BA','1983-04-11',40.999972,42.250006,40.999972,41.999985,4913000,3.133353),('BA','1983-04-08',40.124969,40.875031,39.499988,40.750022,1479600,3.040101),('BA','1983-04-07',40.124969,40.124969,39.750006,40.124969,1006200,2.99347),('BA','1983-04-06',40.124969,40.124969,39.499988,40.124969,1609400,2.99347),('BA','1983-04-05',39.750006,40.249978,39.750006,40.249978,2127600,3.002796),('BA','1983-04-04',40.000028,40.000028,39.374979,39.750006,1701200,2.965496),('BA','1983-03-31',40.625009,40.875031,39.875018,40.000028,2282600,2.984149),('BA','1983-03-30',40.249978,40.875031,40.000028,40.625009,1517400,3.030775),('BA','1983-03-29',40.999972,41.249994,40.249978,40.249978,1904600,3.002796),('BA','1983-03-28',40.625009,41.249994,40.625009,40.999972,2438000,3.058749),('BA','1983-03-25',39.499988,40.625009,39.374979,40.625009,3428000,3.030775),('BA','1983-03-24',39.374979,39.750006,39.125025,39.499988,3264600,2.946844),('BA','1983-03-23',38.375034,39.624997,38.375034,39.374979,3667800,2.937518),('BA','1983-03-22',37.874994,38.375034,37.749982,38.250021,1429400,2.853592),('BA','1983-03-21',38.000003,38.000003,37.250009,37.874994,891200,2.825614),('BA','1983-03-18',38.000003,38.375034,37.749982,38.000003,1134000,2.83494),('BA','1983-03-17',37.874994,38.375034,37.624972,38.000003,1042400,2.83494),('BA','1983-03-16',37.500031,38.499975,37.500031,37.874994,2264400,2.825614),('BA','1983-03-15',36.999991,37.624972,36.874978,37.500031,1315200,2.79764),('BA','1983-03-14',37.500031,37.500031,36.749969,36.999991,938600,2.760335),('BA','1983-03-11',37.874994,38.000003,37.250009,37.500031,1018200,2.79764),('BA','1983-03-10',37.749982,38.624985,37.749982,37.874994,3469800,2.825614),('BA','1983-03-09',36.124988,37.624972,35.750025,37.500031,3222800,2.79764),('BA','1983-03-08',36.124988,36.124988,35.625015,36.124988,1343600,2.695057),('BA','1983-03-07',36.124988,36.249997,35.750025,36.249997,1373400,2.704383),('BA','1983-03-04',36.124988,36.124988,35.500006,36.124988,2264400,2.695057),('BA','1983-03-03',36.874978,37.375022,36.249997,36.249997,2468000,2.704383),('BA','1983-03-02',37.125,37.375022,36.249997,36.874978,2250800,2.751009),('BA','1983-03-01',36.749969,37.375022,36.749969,37.125,2658000,2.769661),('BA','1983-02-28',36.749969,36.874978,36.124988,36.625028,1239200,2.732362),('BA','1983-02-25',36.999991,37.125,36.500018,36.749969,1182800,2.741683),('BA','1983-02-24',36.625028,37.500031,36.625028,36.999991,2578800,2.760335),('BA','1983-02-23',35.500006,36.375006,35.124975,36.249997,1533600,2.704383),('BA','1983-02-22',35.750025,35.750025,35.000034,35.500006,1607600,2.648431),('BA','1983-02-18',35.999979,36.124988,35.374994,35.750025,1069200,2.667083),('BA','1983-02-17',36.249997,36.625028,35.750025,35.999979,1527200,2.685731),('BA','1983-02-16',35.999979,36.500018,35.999979,36.249997,2441000,2.704383),('BA','1983-02-15',36.874978,36.874978,35.500006,35.750025,3132200,2.667083),('BA','1983-02-14',36.999991,36.999991,36.749969,36.999991,1150400,2.760335),('BA','1983-02-11',36.999991,37.749982,36.999991,36.999991,1722600,2.760335),('BA','1983-02-10',36.625028,37.125,36.625028,36.999991,1800800,2.760335),('BA','1983-02-09',36.874978,37.125,36.500018,36.625028,2364200,2.732362),('BA','1983-02-08',37.624972,37.624972,36.625028,36.874978,1478000,2.751009),('BA','1983-02-07',37.749982,37.749982,37.749982,37.749982,3280400,2.816287),('BA','1983-02-04',35.750025,38.000003,35.750025,38.000003,3280400,2.808829),('BA','1983-02-03',35.874966,35.999979,35.500006,35.625015,1836200,2.633279),('BA','1983-02-02',35.999979,36.124988,35.249985,35.874966,1716200,2.651754),('BA','1983-02-01',36.500018,36.625028,35.999979,35.999979,1875000,2.660995),('BA','1983-01-31',35.249985,36.500018,35.124975,36.500018,1817400,2.697956),('BA','1983-01-28',36.124988,36.124988,35.000034,35.249985,1198800,2.605558),('BA','1983-01-27',35.124975,36.249997,34.875021,36.124988,1879400,2.670235),('BA','1983-01-26',35.000034,35.500006,34.875021,35.124975,1414800,2.596317),('BA','1983-01-25',33.499978,35.500006,33.499978,35.000034,2837600,2.587082),('BA','1983-01-24',33.624991,33.624991,31.874985,33.499978,3367200,2.476203),('BA','1983-01-21',34.125031,34.125031,32.624979,33.875009,2485200,2.503924),('BA','1983-01-20',34.499994,34.750012,34.000022,34.374982,1607600,2.54088),('BA','1983-01-19',35.625015,35.625015,34.000022,34.499994,2248200,2.550121),('BA','1983-01-18',36.124988,36.124988,35.249985,35.625015,2136800,2.633279),('BA','1983-01-17',36.874978,37.250009,36.375006,36.375006,1983000,2.688715),('BA','1983-01-14',36.625028,37.125,36.625028,36.874978,2540600,2.725672),('BA','1983-01-13',36.249997,36.625028,36.249997,36.625028,1719800,2.707196),('BA','1983-01-12',35.374994,36.625028,35.249985,36.124988,4015200,2.670235),('BA','1983-01-11',35.374994,35.500006,35.000034,35.374994,3044000,2.614798),('BA','1983-01-10',35.000034,35.625015,34.750012,35.374994,2071200,2.614798),('BA','1983-01-07',35.000034,35.500006,35.000034,35.000034,2185400,2.587082),('BA','1983-01-06',35.000034,35.500006,34.875021,35.000034,1775000,2.587082),('BA','1983-01-05',34.249972,35.000034,34.249972,35.000034,2028800,2.587082),('BA','1983-01-04',33.624991,34.125031,33.250028,34.000022,1844400,2.513165),('BA','1983-01-03',33.875009,34.374982,33.624991,33.624991,2185400,2.485444),('BA','1982-12-31',33.624991,33.875009,33.125018,33.875009,1076400,2.503924),('BA','1982-12-30',34.249972,34.249972,33.499978,33.624991,979200,2.485444),('BA','1982-12-29',34.249972,34.625003,34.000022,34.249972,1786400,2.53164),('BA','1982-12-28',34.875021,34.875021,33.75,34.249972,1071000,2.53164),('BA','1982-12-27',35.249985,35.249985,34.750012,35.000034,1305800,2.587082),('BA','1982-12-23',35.249985,35.500006,34.625003,35.249985,2562200,2.605558),('BA','1982-12-22',34.625003,35.249985,34.625003,35.249985,4767200,2.605558),('BA','1982-12-21',32.499966,34.750012,32.375025,34.625003,3756800,2.559361),('BA','1982-12-20',32.624979,33.250028,32.499966,32.499966,1387800,2.402286),('BA','1982-12-17',31.625034,33.250028,31.625034,32.624979,1577000,2.411526),('BA','1982-12-16',31.500021,32.250015,31.500021,31.500021,3108000,2.328373),('BA','1982-12-15',32.499966,32.499966,31.375012,31.375012,2155800,2.319133),('BA','1982-12-14',33.000006,34.125031,32.375025,32.624979,2958200,2.411526),('BA','1982-12-13',32.375025,33.499978,32.375025,33.000006,1960400,2.439247),('BA','1982-12-10',31.250003,32.375025,31.250003,32.250015,2055800,2.38381),('BA','1982-12-09',32.749988,32.749988,31.250003,31.250003,2700000,2.309893),('BA','1982-12-08',33.875009,33.875009,32.749988,32.749988,2036000,2.420766),('BA','1982-12-07',33.75,35.000034,33.75,33.875009,4256400,2.503924),('BA','1982-12-06',32.624979,33.624991,31.874985,33.624991,2132000,2.485444),('BA','1982-12-03',33.000006,33.250028,32.499966,32.624979,1864800,2.411526),('BA','1982-12-02',32.499966,33.75,32.499966,33.000006,3199800,2.439247),('BA','1982-12-01',32.375025,33.499978,32.250015,32.250015,564600,2.38381),('BA','1982-11-30',30.500009,32.499966,30.375,32.375025,5839200,2.39305),('BA','1982-11-29',30.249991,30.500009,29.625006,30.500009,1666200,2.254456),('BA','1982-11-26',29.875028,30.249991,29.875028,30.249991,2138600,2.235975),('BA','1982-11-24',29.625006,30.249991,29.625006,29.875028,3873600,2.208259),('BA','1982-11-23',28.250034,29.750018,28.125021,29.499997,4333400,2.180538),('BA','1982-11-22',28.499985,28.624994,28.125021,28.250034,1868600,2.088145),('BA','1982-11-19',28.875015,29.249979,28.125021,28.499985,1448400,2.106621),('BA','1982-11-18',29.374988,29.499997,28.750006,28.875015,1254600,2.134342),('BA','1982-11-17',28.250034,29.374988,28.250034,29.374988,2994200,2.171298),('BA','1982-11-16',28.000012,28.499985,26.375017,27.749994,4250000,2.051184),('BA','1982-11-15',28.374975,28.374975,27.624982,28.000012,2164400,2.069665),('BA','1982-11-12',29.999969,29.999969,29.000025,29.000025,1706600,2.143582),('BA','1982-11-11',29.249979,30.750031,29.249979,29.999969,2133000,2.217494),('BA','1982-11-10',30.999982,31.250003,28.624994,29.000025,4649600,2.143582),('BA','1982-11-09',29.750018,31.500021,29.499997,30.999982,7060400,2.291412),('BA','1982-11-08',29.625006,29.875028,28.499985,29.750018,3600200,2.199019),('BA','1982-11-05',27.875003,29.750018,27.624982,29.625006,6521600,2.189779),('BA','1982-11-04',29.124966,29.124966,27.624982,27.875003,2968400,2.060424),('BA','1982-11-03',28.000012,29.499997,27.749994,29.374988,4770800,2.145428),('BA','1982-11-02',27.375031,28.499985,27.375031,28.000012,5068200,2.045006),('BA','1982-11-01',27.375031,27.499972,27,27.250022,2049200,1.990229),('BA','1982-10-29',27.375031,27.375031,26.874989,27.375031,2555400,1.99936),('BA','1982-10-28',27.875003,28.000012,27.125009,27.375031,2927000,1.99936),('BA','1982-10-27',26.74998,28.374975,26.74998,27.875003,8072000,2.035876),('BA','1982-10-26',25.625025,25.874977,24.750023,25.749968,3565800,1.880672),('BA','1982-10-25',26.500028,26.500028,24.999975,25.625025,4159800,1.871546),('BA','1982-10-22',26.500028,27.499972,26.500028,27,2966400,1.971969),('BA','1982-10-21',26.250008,27,26.250008,26.500028,6480200,1.935453),('BA','1982-10-20',24.625012,25.874977,24.374992,25.874977,5691800,1.889802),('BA','1982-10-19',24.500003,24.999975,24.500003,24.625012,2849600,1.79851),('BA','1982-10-18',23.750011,24.500003,23.625,24.374992,1513800,1.780249),('BA','1982-10-15',23.87502,24.000031,23.499989,23.750011,1665800,1.734603),('BA','1982-10-14',23.750011,24.249983,23.750011,23.87502,2737800,1.743733),('BA','1982-10-13',23.125028,23.750011,23.000017,23.37498,3573200,1.707212),('BA','1982-10-12',23.000017,23.499989,22.624988,23.125028,4232000,1.688957),('BA','1982-10-11',22.499977,23.37498,22.499977,23.000017,4320200,1.679827),('BA','1982-10-08',23.000017,23.37498,21.500032,22.000005,2384000,1.60679),('BA','1982-10-07',22.875008,23.750011,22.875008,23.000017,3239000,1.679827),('BA','1982-10-06',21.624975,23.000017,21.624975,22.499977,1490400,1.643306),('BA','1982-10-05',21.125003,21.874995,21.125003,21.500032,852200,1.570274),('BA','1982-10-04',21.125003,21.375023,20.625031,21.125003,1156800,1.542883),('BA','1982-10-01',20.749972,21.250012,20.375011,21.125003,2311200,1.542883),('BA','1982-09-30',21.500032,21.500032,20.625031,20.749972,3597600,1.515493),('BA','1982-09-29',22.000005,22.000005,21.624975,21.749985,1320600,1.588529),('BA','1982-09-28',22.624988,22.749997,22.125015,22.250025,1569800,1.62505),('BA','1982-09-27',22.624988,23.37498,22.374968,22.624988,698400,1.652436),('BA','1982-09-24',22.875008,22.875008,22.374968,22.624988,1341800,1.652436),('BA','1982-09-23',23.37498,23.37498,22.875008,23.000017,1182600,1.679827),('BA','1982-09-22',24.124972,24.500003,23.625,23.750011,2469000,1.734603),('BA','1982-09-21',23.125028,24.124972,23.000017,24.124972,1153200,1.761989),('BA','1982-09-20',23.125028,23.37498,23.000017,23.125028,1687800,1.688957),('BA','1982-09-17',23.499989,23.625,23.000017,23.125028,1498400,1.688957),('BA','1982-09-16',24.374992,24.374992,23.499989,23.499989,2200800,1.716343),('BA','1982-09-15',23.87502,24.374992,23.750011,24.374992,2322000,1.780249),('BA','1982-09-14',23.249969,24.500003,23.249969,23.87502,2827200,1.743733),('BA','1982-09-13',22.499977,23.499989,22.374968,23.249969,2437200,1.698082),('BA','1982-09-10',23.125028,23.125028,22.374968,22.499977,1768800,1.643306),('BA','1982-09-09',23.37498,23.750011,23.125028,23.249969,1659000,1.698082),('BA','1982-09-08',23.249969,24.000031,22.749997,23.37498,2867600,1.707212),('BA','1982-09-07',23.87502,24.000031,23.249969,23.249969,2134200,1.698082),('BA','1982-09-03',23.625,24.999975,23.125028,23.87502,4808600,1.743733),('BA','1982-09-02',22.749997,23.750011,22.624988,23.625,2849600,1.725473),('BA','1982-09-01',23.750011,23.87502,22.000005,22.749997,2608400,1.661566),('BA','1982-08-31',23.750011,24.000031,23.37498,23.750011,3749400,1.734603),('BA','1982-08-30',22.250025,23.87502,21.874995,23.750011,5910600,1.734603),('BA','1982-08-27',22.749997,22.749997,22.000005,22.250025,2443400,1.62505),('BA','1982-08-26',22.374968,23.37498,22.374968,22.749997,5128400,1.661566),('BA','1982-08-25',21.749985,23.000017,21.749985,22.125015,4363200,1.61592),('BA','1982-08-24',21.250012,22.374968,20.625031,21.749985,6180600,1.588529),('BA','1982-08-23',19.874969,21.375023,19.874969,21.250012,4854800,1.552013),('BA','1982-08-20',19.625017,19.99998,19.124977,19.750028,2687600,1.442461),('BA','1982-08-19',19.124977,19.625017,18.875025,19.625017,1488800,1.43333),('BA','1982-08-18',18.875025,19.750028,18.875025,19.124977,5202000,1.39681),('BA','1982-08-17',18.125032,18.875025,17.875012,18.750015,2510000,1.369424),('BA','1982-08-16',18.374985,18.625005,18.125032,18.125032,1262000,1.323778),('BA','1982-08-13',17.499983,18.374985,17.374972,18.374985,1448400,1.342033),('BA','1982-08-12',16.875,17.499983,16.749989,17.499983,961400,1.278127),('BA','1982-08-11',16.749989,16.875,16.499969,16.875,653400,1.232481),('BA','1982-08-10',16.499969,16.875,16.499969,16.749989,615800,1.22335),('BA','1982-08-09',16.749989,16.749989,16.250017,16.499969,2215200,1.20509),('BA','1982-08-06',17.624992,17.875012,17.12502,17.250031,2321000,1.23431),('BA','1982-08-05',17.250031,17.624992,17.000011,17.624992,819800,1.26114),('BA','1982-08-04',16.62498,17.499983,16.62498,17.250031,845000,1.23431),('BA','1982-08-03',16.62498,16.62498,16.62498,16.62498,1365200,1.189585),('BA','1982-08-02',15.999997,16.499969,15.999997,16.499969,1365200,1.18064),('BA','1982-07-30',15.999997,16.375028,15.874988,15.999997,1235000,1.144865),('BA','1982-07-29',15.874988,15.999997,15.749977,15.999997,855000,1.144865),('BA','1982-07-28',16.125008,16.125008,15.874988,15.874988,5187800,1.13592),('BA','1982-07-27',16.749989,16.749989,16.125008,16.250017,2988000,1.162755),('BA','1982-07-26',17.12502,17.12502,16.749989,16.875,333200,1.207475),('BA','1982-07-23',17.499983,17.624992,17.000011,17.12502,1404200,1.225365),('BA','1982-07-22',17.750003,17.750003,17.374972,17.499983,664200,1.252195),('BA','1982-07-21',17.624992,17.875012,17.624992,17.750003,1398800,1.270085),('BA','1982-07-20',17.12502,17.624992,17.000011,17.624992,1100600,1.26114),('BA','1982-07-19',17.250031,17.499983,17.12502,17.12502,918000,1.225365),('BA','1982-07-16',17.250031,17.499983,17.12502,17.250031,732800,1.23431),('BA','1982-07-15',17.250031,17.499983,17.12502,17.250031,612000,1.23431),('BA','1982-07-14',17.374972,17.624992,17.12502,17.250031,1071000,1.23431),('BA','1982-07-13',17.250031,18.000023,16.875,17.374972,2824200,1.24325),('BA','1982-07-12',17.12502,17.624992,17.12502,17.250031,1071000,1.23431),('BA','1982-07-09',15.874988,16.250017,15.874988,16.250017,1398800,1.162755),('BA','1982-07-08',15.375015,15.624968,15.250005,15.624968,1903400,1.11803),('BA','1982-07-07',15.500025,15.500025,15.375015,15.375015,828000,1.100145),('BA','1982-07-06',15.375015,15.500025,15.250005,15.500025,1332200,1.10909),('BA','1982-07-02',15.500025,15.500025,15.250005,15.375015,407600,1.100145),('BA','1982-07-01',15.500025,15.500025,15.250005,15.500025,843600,1.10909),('BA','1982-06-30',15.375015,15.624968,15.375015,15.500025,1386200,1.10909),('BA','1982-06-29',15.375015,15.500025,14.999985,15.375015,1406600,1.100145),('BA','1982-06-28',15.500025,15.624968,15.250005,15.375015,1728200,1.100145),('BA','1982-06-25',15.500025,15.500025,15.250005,15.500025,626400,1.10909),('BA','1982-06-24',15.500025,15.500025,15.375015,15.500025,936800,1.10909),('BA','1982-06-23',15.624968,15.749977,15.375015,15.500025,2997000,1.10909),('BA','1982-06-22',15.624968,15.749977,15.375015,15.624968,2046800,1.11803),('BA','1982-06-21',15.624968,15.874988,15.500025,15.624968,753200,1.11803),('BA','1982-06-18',15.874988,15.874988,15.375015,15.624968,1678400,1.11803),('BA','1982-06-17',16.125008,16.125008,15.874988,15.999997,736200,1.144865),('BA','1982-06-16',16.250017,16.250017,15.999997,16.125008,561800,1.15381),('BA','1982-06-15',16.250017,16.250017,15.999997,16.250017,657800,1.162755),('BA','1982-06-14',16.375028,16.375028,16.125008,16.375028,696600,1.1717),('BA','1982-06-11',16.250017,16.375028,16.250017,16.375028,2357000,1.1717),('BA','1982-06-10',16.250017,16.375028,15.999997,16.250017,622800,1.162755),('BA','1982-06-09',16.250017,16.250017,16.125008,16.250017,668000,1.162755),('BA','1982-06-08',16.250017,16.375028,16.125008,16.375028,605000,1.1717),('BA','1982-06-07',16.250017,16.250017,15.999997,16.250017,1251200,1.162755),('BA','1982-06-04',15.999997,16.250017,15.999997,16.250017,1294400,1.162755),('BA','1982-06-03',16.499969,16.499969,15.999997,15.999997,1819800,1.144865),('BA','1982-06-02',16.749989,16.749989,16.375028,16.499969,1343000,1.18064),('BA','1982-06-01',17.000011,17.000011,16.62498,16.749989,629000,1.19853),('BA','1982-05-28',17.000011,17.000011,16.749989,17.000011,795600,1.21642),('BA','1982-05-27',16.499969,17.250031,16.499969,17.250031,1895400,1.23431),('BA','1982-05-26',17.499983,17.499983,16.499969,16.499969,1944200,1.18064),('BA','1982-05-25',18.374985,18.750015,17.875012,17.875012,1070400,1.27903),('BA','1982-05-24',18.875025,18.999968,18.249975,18.374985,917000,1.314805),('BA','1982-05-21',19.374997,19.374997,18.750015,18.875025,794000,1.350584),('BA','1982-05-20',19.500008,19.625017,19.124977,19.374997,1012400,1.38636),('BA','1982-05-19',18.999968,19.500008,18.999968,19.500008,879200,1.395305),('BA','1982-05-18',19.249988,19.249988,18.999968,18.999968,655200,1.359525),('BA','1982-05-17',19.874969,19.874969,19.374997,19.374997,1023200,1.38636),('BA','1982-05-14',19.874969,20.25,19.874969,20.25,7290200,1.44897),('BA','1982-05-13',19.500008,19.750028,19.124977,19.750028,776600,1.413194),('BA','1982-05-12',19.500008,19.750028,19.249988,19.500008,577800,1.395305),('BA','1982-05-11',19.750028,19.750028,19.500008,19.500008,503400,1.395305),('BA','1982-05-10',20.124989,20.124989,19.625017,19.874969,1019000,1.422135),('BA','1982-05-07',20.124989,20.50002,19.874969,20.375011,1454400,1.432872),('BA','1982-05-06',19.874969,20.375011,19.874969,20.124989,1279800,1.415289),('BA','1982-05-05',19.374997,19.99998,19.374997,19.874969,757800,1.397706),('BA','1982-05-04',19.124977,19.374997,19.124977,19.374997,560600,1.362546),('BA','1982-05-03',19.124977,19.249988,18.999968,19.124977,444600,1.344963),('BA','1982-04-30',19.124977,19.374997,18.750015,19.124977,1189800,1.344963),('BA','1982-04-29',19.374997,19.374997,18.750015,19.124977,1957800,1.344963),('BA','1982-04-28',20.25,20.25,19.374997,19.500008,4283400,1.371337),('BA','1982-04-27',20.625031,20.625031,19.99998,20.375011,1156800,1.432872),('BA','1982-04-26',20.50002,20.749972,19.874969,20.625031,1567800,1.450454),('BA','1982-04-23',20.874983,20.999992,19.874969,20.50002,2065800,1.441663),('BA','1982-04-22',20.50002,21.125003,20.50002,20.874983,1815600,1.468032),('BA','1982-04-21',19.500008,20.625031,19.500008,20.50002,1734600,1.441663),('BA','1982-04-20',18.875025,19.625017,18.875025,19.500008,1478000,1.371337),('BA','1982-04-19',18.625005,19.124977,18.625005,18.875025,1082600,1.327385),('BA','1982-04-16',18.499995,18.625005,18.374985,18.499995,864000,1.301011),('BA','1982-04-15',18.499995,18.625005,18.374985,18.499995,702200,1.301011),('BA','1982-04-14',18.625005,18.750015,18.374985,18.499995,992000,1.301011),('BA','1982-04-13',19.124977,19.374997,18.625005,18.625005,1155600,1.309802),('BA','1982-04-12',18.499995,19.874969,18.499995,19.124977,1534800,1.344963),('BA','1982-04-08',17.875012,18.499995,17.875012,18.374985,1193400,1.29222),('BA','1982-04-07',17.250031,18.000023,17.250031,17.875012,1034000,1.257059),('BA','1982-04-06',17.250031,17.499983,17.250031,17.250031,1431000,1.213107),('BA','1982-04-05',17.499983,17.499983,17.12502,17.250031,2170800,1.213107),('BA','1982-04-02',17.374972,17.499983,17.250031,17.499983,1462400,1.230685),('BA','1982-04-01',17.499983,17.499983,17.250031,17.374972,2700200,1.221894),('BA','1982-03-31',17.624992,17.624992,17.250031,17.499983,2191400,1.230685),('BA','1982-03-30',18.000023,18.000023,17.624992,17.624992,1020600,1.239477),('BA','1982-03-29',18.125032,18.125032,17.750003,18.000023,1876800,1.265851),('BA','1982-03-26',18.499995,18.499995,18.249975,18.499995,496800,1.301011),('BA','1982-03-25',18.499995,18.625005,18.249975,18.499995,531000,1.301011),('BA','1982-03-24',18.750015,18.875025,18.374985,18.499995,1015200,1.301011),('BA','1982-03-23',18.625005,18.875025,18.499995,18.750015,1089800,1.318594),('BA','1982-03-22',18.374985,18.625005,18.249975,18.625005,669600,1.309802),('BA','1982-03-19',18.374985,18.499995,18.125032,18.374985,864200,1.29222),('BA','1982-03-18',18.000023,18.499995,18.000023,18.374985,786000,1.29222),('BA','1982-03-17',18.374985,18.499995,18.000023,18.000023,904400,1.265851),('BA','1982-03-16',18.249975,18.625005,18.249975,18.374985,527600,1.29222),('BA','1982-03-15',18.374985,18.374985,18.125032,18.249975,364800,1.283429),('BA','1982-03-12',18.625005,18.750015,18.125032,18.374985,657800,1.29222),('BA','1982-03-11',18.625005,18.875025,18.625005,18.625005,754400,1.309802),('BA','1982-03-10',18.499995,18.999968,18.374985,18.625005,624800,1.309802),('BA','1982-03-09',18.000023,18.499995,18.000023,18.499995,1244600,1.301011),('BA','1982-03-08',18.499995,18.875025,18.000023,18.000023,1263600,1.265851),('BA','1982-03-05',18.374985,18.625005,18.249975,18.499995,1123200,1.301011),('BA','1982-03-04',18.374985,18.750015,18.249975,18.374985,1177200,1.29222),('BA','1982-03-03',18.625005,18.625005,18.374985,18.374985,1393200,1.29222),('BA','1982-03-02',18.625005,19.249988,18.625005,18.750015,960200,1.318594),('BA','1982-03-01',18.750015,18.875025,18.374985,18.625005,1413800,1.309802),('BA','1982-02-26',19.124977,19.124977,18.750015,18.750015,3762200,1.318594),('BA','1982-02-25',20.124989,20.25,18.999968,19.124977,2514000,1.344963),('BA','1982-02-24',19.500008,20.124989,19.249988,20.124989,2335400,1.415289),('BA','1982-02-23',19.500008,19.625017,19.124977,19.500008,2840400,1.371337),('BA','1982-02-22',19.750028,20.625031,19.374997,19.500008,1702200,1.371337),('BA','1982-02-19',19.500008,19.750028,19.374997,19.750028,1029800,1.38892),('BA','1982-02-18',18.750015,19.750028,18.625005,19.500008,10955600,1.371337),('BA','1982-02-17',18.625005,18.875025,18.625005,18.750015,883200,1.318594),('BA','1982-02-16',18.750015,18.750015,18.374985,18.625005,1733400,1.309802),('BA','1982-02-12',19.625017,19.625017,18.750015,18.875025,1048800,1.327385),('BA','1982-02-11',19.750028,19.750028,19.500008,19.750028,453800,1.38892),('BA','1982-02-10',19.625017,19.750028,19.500008,19.750028,1047800,1.38892),('BA','1982-02-09',20.124989,20.124989,19.500008,19.625017,1312400,1.380128),('BA','1982-02-08',20.375011,20.375011,20.124989,20.124989,1184400,1.415289),('BA','1982-02-05',20.50002,20.625031,20.124989,20.375011,928800,1.432872),('BA','1982-02-04',20.625031,20.874983,20.375011,20.50002,1282400,1.41705),('BA','1982-02-03',20.874983,20.874983,20.50002,20.625031,645600,1.425691),('BA','1982-02-02',20.749972,20.999992,20.625031,20.874983,728000,1.442969),('BA','1982-02-01',21.250012,21.250012,20.625031,20.749972,1009800,1.434328),('BA','1982-01-29',21.250012,21.624975,21.250012,21.500032,2001800,1.486175),('BA','1982-01-28',20.50002,21.500032,20.50002,21.250012,1101800,1.468893),('BA','1982-01-27',20.625031,20.749972,20.375011,20.375011,692400,1.408409),('BA','1982-01-26',20.874983,21.125003,20.625031,20.625031,768000,1.425691),('BA','1982-01-25',21.125003,21.125003,20.625031,20.874983,987200,1.442969),('BA','1982-01-22',21.125003,21.500032,20.874983,21.125003,737400,1.460251),('BA','1982-01-21',21.125003,21.749985,20.999992,21.125003,1043400,1.460251),('BA','1982-01-20',20.749972,21.375023,20.749972,21.125003,587000,1.460251),('BA','1982-01-19',21.375023,21.500032,20.749972,20.749972,672600,1.434328),('BA','1982-01-18',20.999992,21.375023,20.50002,21.375023,926400,1.477534),('BA','1982-01-15',20.874983,21.125003,20.749972,20.999992,1106000,1.45161),('BA','1982-01-14',20.874983,20.874983,20.375011,20.874983,1766000,1.442969),('BA','1982-01-13',21.500032,21.624975,20.625031,20.874983,1247600,1.442969),('BA','1982-01-12',21.624975,21.874995,21.375023,21.500032,930600,1.486175),('BA','1982-01-11',22.374968,22.499977,21.624975,21.624975,1594200,1.494812),('BA','1982-01-08',22.374968,22.749997,22.250025,22.374968,540000,1.546654),('BA','1982-01-07',22.624988,22.749997,22.250025,22.374968,931800,1.546654),('BA','1982-01-06',22.624988,22.875008,22.499977,22.624988,769400,1.563937),('BA','1982-01-05',23.249969,23.249969,22.499977,22.624988,1134200,1.563937),('BA','1982-01-04',22.624988,23.249969,22.624988,23.249969,1270800,1.607138),('BA','1981-12-31',22.875008,23.125028,22.374968,22.499977,2195400,1.555296),('BA','1981-12-30',22.374968,23.125028,22.250025,22.875008,2387000,1.581219),('BA','1981-12-29',22.499977,22.875008,22.374968,22.374968,1417800,1.546654),('BA','1981-12-28',22.374968,22.624988,22.374968,22.499977,1708200,1.555296),('BA','1981-12-24',22.125015,22.374968,22.000005,22.374968,1362600,1.546654),('BA','1981-12-23',22.749997,22.749997,22.000005,22.125015,2129400,1.529377),('BA','1981-12-22',23.125028,23.249969,22.749997,22.875008,1272000,1.581219),('BA','1981-12-21',23.249969,23.37498,23.000017,23.125028,1252800,1.598502),('BA','1981-12-18',23.249969,23.37498,23.125028,23.249969,1096400,1.607138),('BA','1981-12-17',22.875008,23.37498,22.875008,23.249969,1932200,1.607138),('BA','1981-12-16',22.875008,23.249969,22.000005,22.875008,1853400,1.581219),('BA','1981-12-15',23.37498,23.750011,22.125015,22.875008,1411200,1.581219),('BA','1981-12-14',23.750011,23.750011,23.249969,23.37498,1446200,1.61578),('BA','1981-12-11',24.000031,24.249983,24.000031,24.249983,1878200,1.676264),('BA','1981-12-10',24.124972,24.500003,23.87502,23.87502,823400,1.650344),('BA','1981-12-09',24.000031,24.374992,23.87502,24.124972,1656200,1.667622),('BA','1981-12-08',23.750011,24.374992,23.37498,24.000031,1690200,1.658986),('BA','1981-12-07',23.625,24.249983,23.499989,23.750011,1439400,1.641703),('BA','1981-12-04',23.000017,23.87502,22.875008,23.625,1876400,1.633062),('BA','1981-12-03',23.000017,23.125028,22.624988,23.000017,1224800,1.589861),('BA','1981-12-02',22.749997,23.125028,22.624988,23.000017,2044200,1.589861),('BA','1981-12-01',22.875008,23.000017,22.374968,22.749997,2080800,1.572578),('BA','1981-11-30',22.499977,22.875008,22.250025,22.875008,1341000,1.581219),('BA','1981-11-27',22.875008,22.875008,22.250025,22.499977,2055800,1.555296),('BA','1981-11-25',23.000017,23.125028,22.875008,22.875008,1085600,1.581219),('BA','1981-11-24',22.749997,23.125028,22.499977,23.000017,1270200,1.589861),('BA','1981-11-23',22.749997,22.749997,22.499977,22.749997,2036000,1.572578),('BA','1981-11-20',22.624988,22.875008,22.499977,22.749997,1487600,1.572578),('BA','1981-11-19',22.875008,22.875008,22.499977,22.624988,2203400,1.563937),('BA','1981-11-18',22.875008,23.000017,22.749997,23.000017,1308000,1.589861),('BA','1981-11-17',22.875008,23.125028,22.875008,22.875008,1303200,1.581219),('BA','1981-11-16',23.000017,23.249969,22.624988,22.749997,3049400,1.572578),('BA','1981-11-13',23.87502,23.87502,23.000017,23.000017,1488000,1.589861),('BA','1981-11-12',24.000031,24.249983,23.750011,24.000031,3069800,1.658986),('BA','1981-11-11',23.750011,24.000031,23.249969,24.000031,2477600,1.658986),('BA','1981-11-10',23.87502,24.124972,23.499989,23.750011,2425800,1.641703),('BA','1981-11-09',24.999975,25.124985,23.750011,23.87502,1701000,1.650344),('BA','1981-11-06',25.749968,25.749968,24.999975,24.999975,776000,1.728106),('BA','1981-11-05',25.625025,26.624969,25.500015,25.749968,1628000,1.779949),('BA','1981-11-04',26.124997,26.874989,25.249995,25.625025,2732400,1.74712),('BA','1981-11-03',25.999988,26.250008,25.874977,26.124997,4740200,1.781208),('BA','1981-11-02',25.999988,26.375017,25.999988,25.999988,1622600,1.772685),('BA','1981-10-30',26.250008,26.250008,25.749968,25.999988,2398800,1.772685),('BA','1981-10-29',26.124997,26.500028,25.999988,26.250008,2031600,1.789731),('BA','1981-10-28',25.999988,26.375017,25.749968,26.124997,1730600,1.781208),('BA','1981-10-27',25.500015,26.250008,25.500015,25.999988,1586000,1.772685),('BA','1981-10-26',25.749968,25.749968,25.375005,25.500015,1154600,1.738597),('BA','1981-10-23',26.500028,26.500028,25.874977,25.999988,897600,1.772685),('BA','1981-10-22',26.375017,26.74998,26.124997,26.624969,772200,1.815296),('BA','1981-10-21',26.624969,27.250022,26.250008,26.375017,1599600,1.798254),('BA','1981-10-20',26.874989,27.624982,26.624969,26.624969,1733400,1.815296),('BA','1981-10-19',26.124997,26.874989,25.375005,26.874989,1542000,1.832343),('BA','1981-10-16',25.625025,26.124997,25.500015,26.124997,986600,1.781208),('BA','1981-10-15',24.625012,25.749968,24.374992,25.625025,664400,1.74712),('BA','1981-10-14',24.999975,24.999975,24.625012,24.625012,545600,1.678939),('BA','1981-10-13',25.500015,25.500015,24.999975,24.999975,603800,1.704504),('BA','1981-10-12',25.874977,25.999988,25.500015,25.500015,602400,1.738597),('BA','1981-10-09',26.375017,26.375017,25.500015,25.874977,1216800,1.764162),('BA','1981-10-08',24.249983,26.500028,24.249983,26.375017,1848000,1.798254),('BA','1981-10-07',23.87502,24.249983,23.87502,24.249983,818000,1.653369),('BA','1981-10-06',24.249983,24.500003,23.499989,23.625,1007400,1.610758),('BA','1981-10-05',24.500003,24.750023,23.87502,24.249983,1436400,1.653369),('BA','1981-10-02',23.87502,24.625012,23.750011,24.500003,1567800,1.670416),('BA','1981-10-01',24.124972,24.249983,23.625,23.87502,2098200,1.627804),('BA','1981-09-30',24.000031,24.249983,23.625,24.124972,785600,1.644846),('BA','1981-09-29',24.249983,24.750023,24.000031,24.000031,1231200,1.636327),('BA','1981-09-28',23.249969,24.374992,22.624988,24.249983,1443000,1.653369),('BA','1981-09-25',23.750011,23.750011,23.000017,23.249969,1147800,1.585188),('BA','1981-09-24',24.249983,25.124985,23.750011,23.87502,997400,1.627804),('BA','1981-09-23',24.500003,25.375005,23.625,24.249983,1196400,1.653369),('BA','1981-09-22',24.875032,25.124985,24.500003,24.500003,1447400,1.670416),('BA','1981-09-21',25.124985,25.124985,24.750023,24.875032,946200,1.695985),('BA','1981-09-18',25.625025,25.625025,25.124985,25.249995,1351800,1.72155),('BA','1981-09-17',26.124997,26.74998,25.124985,25.625025,2276400,1.74712),('BA','1981-09-16',25.500015,26.375017,25.124985,26.124997,2562200,1.781208),('BA','1981-09-15',25.124985,25.749968,24.999975,25.500015,1150200,1.738597),('BA','1981-09-14',25.500015,25.500015,24.875032,25.124985,820800,1.713027),('BA','1981-09-11',24.124972,25.625025,24.000031,25.625025,1629200,1.74712),('BA','1981-09-10',23.499989,24.124972,23.249969,24.124972,1218000,1.644846),('BA','1981-09-09',23.37498,23.750011,23.249969,23.499989,1124400,1.602234),('BA','1981-09-08',24.000031,24.000031,23.125028,23.37498,1171800,1.593711),('BA','1981-09-04',23.750011,24.000031,23.499989,24.000031,1243800,1.636327),('BA','1981-09-03',24.124972,24.625012,23.625,23.750011,1169400,1.619281),('BA','1981-09-02',23.249969,24.124972,23.249969,24.124972,1389600,1.644846),('BA','1981-09-01',23.000017,23.000017,22.374968,23.000017,2038400,1.568146),('BA','1981-08-31',24.000031,24.249983,22.875008,23.000017,1877600,1.568146),('BA','1981-08-28',23.87502,24.000031,23.625,24.000031,1099200,1.636327),('BA','1981-08-27',24.000031,24.124972,23.750011,23.87502,1119000,1.627804),('BA','1981-08-26',24.249983,24.374992,23.750011,24.000031,1937600,1.636327),('BA','1981-08-25',24.374992,24.374992,24.000031,24.249983,1542000,1.653369),('BA','1981-08-24',25.249995,25.249995,24.500003,24.750023,1770200,1.687462),('BA','1981-08-21',26.250008,26.250008,25.249995,25.375005,3683000,1.730073),('BA','1981-08-20',27.125009,27.250022,26.375017,26.500028,1542800,1.806778),('BA','1981-08-19',27.250022,27.250022,26.874989,27.125009,1067600,1.849389),('BA','1981-08-18',27.375031,27.499972,27,27.375031,1744400,1.866436),('BA','1981-08-17',28.000012,28.125021,27.250022,27.375031,1398800,1.866436),('BA','1981-08-14',27.749994,28.499985,27.749994,28.000012,1397600,1.909047),('BA','1981-08-13',27.875003,28.125021,27.624982,27.749994,1002000,1.892001),('BA','1981-08-12',27.375031,28.125021,27.375031,27.875003,1930800,1.900524),('BA','1981-08-11',26.874989,27.499972,26.874989,27.250022,1528400,1.857912),('BA','1981-08-10',27,27.125009,26.624969,26.874989,1438200,1.832343),('BA','1981-08-07',28.125021,28.125021,26.874989,27,2007200,1.840866),('BA','1981-08-06',28.125021,28.125021,27.499972,28.125021,2333000,1.893708),('BA','1981-08-05',27.375031,28.250034,27.250022,28.250034,1605000,1.902125),('BA','1981-08-04',27.375031,27.499972,27.125009,27.375031,1036800,1.84321),('BA','1981-08-03',27.624982,27.624982,27.125009,27.375031,1302600,1.84321),('BA','1981-07-31',27.499972,27.875003,27.375031,27.624982,3360600,1.860039),('BA','1981-07-30',27.499972,27.499972,27.250022,27.499972,996600,1.851622),('BA','1981-07-29',27.749994,27.749994,27.250022,27.624982,1624400,1.860039),('BA','1981-07-28',28.125021,28.250034,27.749994,27.875003,1544400,1.876874),('BA','1981-07-27',28.250034,28.875015,28.125021,28.125021,1671200,1.893708),('BA','1981-07-24',28.499985,28.499985,28.125021,28.250034,890000,1.902125),('BA','1981-07-23',28.374975,28.499985,28.000012,28.499985,1236600,1.918955),('BA','1981-07-22',28.374975,28.750006,28.250034,28.374975,953400,1.910538),('BA','1981-07-21',29.124966,29.124966,28.374975,28.374975,871200,1.910538),('BA','1981-07-20',29.750018,30.249991,29.124966,29.124966,938600,1.961036),('BA','1981-07-17',29.875028,29.875028,29.625006,29.750018,535800,2.003122),('BA','1981-07-16',29.750018,29.875028,29.374988,29.875028,610200,2.011539),('BA','1981-07-15',29.625006,29.750018,29.249979,29.750018,949400,2.003122),('BA','1981-07-14',29.875028,29.875028,29.374988,29.625006,837000,1.994705),('BA','1981-07-13',30.124978,30.124978,29.750018,29.875028,637400,2.011539),('BA','1981-07-10',29.999969,30.249991,29.875028,30.124978,802200,2.028369),('BA','1981-07-09',29.374988,30.124978,29.249979,29.999969,1847000,2.019952),('BA','1981-07-08',29.499997,29.625006,29.124966,29.374988,628200,1.97787),('BA','1981-07-07',29.374988,29.750018,29.374988,29.499997,1081200,1.986287),('BA','1981-07-06',29.750018,29.750018,29.249979,29.249979,1214000,1.969453),('BA','1981-07-02',30.375,30.375,29.750018,29.875028,2309600,2.011539),('BA','1981-07-01',30.500009,30.500009,29.999969,30.375,2208800,2.045203),('BA','1981-06-30',30.874972,30.999982,30.249991,30.625022,992600,2.062037),('BA','1981-06-29',30.999982,31.250003,30.874972,30.874972,670800,2.078867),('BA','1981-06-26',31.375012,31.500021,30.999982,30.999982,757200,2.087284),('BA','1981-06-25',31.250003,31.749975,31.124994,31.375012,694200,2.112536),('BA','1981-06-24',30.874972,31.250003,30.874972,31.250003,2277800,2.104119),('BA','1981-06-23',30.124978,30.874972,29.999969,30.874972,1176200,2.078867),('BA','1981-06-22',30.874972,31.124994,30.124978,30.124978,639800,2.028369),('BA','1981-06-19',31.749975,31.999994,30.750031,30.874972,1102800,2.078867),('BA','1981-06-18',32.250015,32.375025,31.500021,31.749975,584400,2.137783),('BA','1981-06-17',32.125006,32.375025,31.749975,32.250015,1115400,2.171451),('BA','1981-06-16',31.999994,32.375025,31.999994,32.125006,1350200,2.163034),('BA','1981-06-15',31.250003,32.125006,31.250003,31.999994,1285200,2.154617),('BA','1981-06-12',30.750031,31.250003,30.750031,30.999982,1479600,2.087284),('BA','1981-06-11',30.625022,30.750031,30.124978,30.500009,1691400,2.05362),('BA','1981-06-10',30.500009,30.625022,30.249991,30.625022,934200,2.062037),('BA','1981-06-09',31.250003,31.250003,30.500009,30.500009,949400,2.05362),('BA','1981-06-08',30.500009,31.375012,30.500009,31.250003,1164000,2.104119),('BA','1981-06-05',30.500009,30.625022,29.625006,30.500009,3632600,2.05362),('BA','1981-06-04',30.999982,31.375012,30.375,30.500009,1525800,2.05362),('BA','1981-06-03',31.124994,31.250003,30.750031,30.999982,1696800,2.087284),('BA','1981-06-02',32.375025,32.375025,30.999982,31.124994,2397600,2.095701),('BA','1981-06-01',32.499966,33.499978,32.375025,32.624979,1569800,2.196698),('BA','1981-05-29',32.250015,33.000006,32.125006,32.499966,1142000,2.188281),('BA','1981-05-28',31.874985,32.250015,31.874985,32.250015,887400,2.171451),('BA','1981-05-27',31.874985,31.874985,31.625034,31.874985,1176200,2.1462),('BA','1981-05-26',31.749975,31.999994,31.625034,31.999994,884000,2.154617),('BA','1981-05-22',31.999994,32.375025,31.500021,31.749975,1100600,2.137783),('BA','1981-05-21',32.749988,32.749988,31.749975,31.999994,1801200,2.154617),('BA','1981-05-20',32.874997,32.874997,32.375025,32.874997,751800,2.213532),('BA','1981-05-19',32.874997,32.874997,32.250015,32.874997,1038600,2.213532),('BA','1981-05-18',33.125018,33.374969,32.749988,32.874997,1899200,2.213532),('BA','1981-05-15',32.375025,33.250028,32.125006,33.125018,1813400,2.230367),('BA','1981-05-14',31.999994,32.499966,31.874985,32.375025,975800,2.179868),('BA','1981-05-13',31.749975,31.999994,31.625034,31.999994,1220400,2.154617),('BA','1981-05-12',31.749975,31.749975,31.250003,31.749975,2054600,2.137783),('BA','1981-05-11',32.250015,32.499966,31.749975,31.999994,1254600,2.154617),('BA','1981-05-08',32.749988,32.749988,32.250015,32.250015,959600,2.171451),('BA','1981-05-07',33.000006,33.125018,32.874997,32.874997,2002400,2.189967),('BA','1981-05-06',33.000006,33.374969,32.749988,33.000006,1402400,2.198294),('BA','1981-05-05',33.250028,33.250028,32.624979,33.000006,1984800,2.198294),('BA','1981-05-04',33.875009,33.875009,33.250028,33.374969,768600,2.223273),('BA','1981-05-01',34.000022,34.374982,33.875009,34.125031,769400,2.273238),('BA','1981-04-30',34.499994,34.625003,34.000022,34.000022,456600,2.26491),('BA','1981-04-29',34.875021,34.875021,34.249972,34.499994,602000,2.298216),('BA','1981-04-28',35.374994,35.374994,34.625003,35.000034,1278800,2.331526),('BA','1981-04-27',35.374994,35.625015,35.249985,35.374994,1018200,2.356504),('BA','1981-04-24',35.000034,35.500006,35.000034,35.374994,1000200,2.356504),('BA','1981-04-23',34.750012,35.249985,34.750012,35.000034,1136600,2.331526),('BA','1981-04-22',35.249985,35.249985,34.499994,34.750012,1147800,2.314871),('BA','1981-04-21',35.500006,35.500006,35.124975,35.249985,1174800,2.348177),('BA','1981-04-20',35.000034,35.625015,34.750012,35.500006,1663200,2.364832),('BA','1981-04-16',35.000034,35.999979,34.750012,35.000034,1491600,2.331526),('BA','1981-04-15',34.000022,35.000034,34.000022,35.000034,1185200,2.331526),('BA','1981-04-14',33.875009,34.125031,33.624991,33.875009,1134000,2.256583),('BA','1981-04-13',34.000022,34.000022,33.75,33.875009,807200,2.256583),('BA','1981-04-10',34.000022,34.374982,33.875009,34.000022,1136600,2.26491),('BA','1981-04-09',33.875009,34.000022,33.000006,34.000022,1332800,2.26491),('BA','1981-04-08',33.875009,34.249972,33.75,33.875009,1382400,2.256583),('BA','1981-04-07',34.249972,34.499994,33.75,33.875009,2066600,2.256583),('BA','1981-04-06',34.625003,34.625003,34.125031,34.249972,1675200,2.281561),('BA','1981-04-03',34.875021,35.124975,34.625003,34.625003,960200,2.306543),('BA','1981-04-02',35.124975,35.374994,34.499994,34.875021,1161000,2.323198),('BA','1981-04-01',35.124975,35.374994,34.875021,35.124975,1899200,2.339849),('BA','1981-03-31',35.124975,35.625015,35.000034,35.124975,2031600,2.339849),('BA','1981-03-30',34.625003,35.374994,34.499994,35.124975,792800,2.339849),('BA','1981-03-27',34.750012,34.875021,34.125031,34.625003,1342200,2.306543),('BA','1981-03-26',35.374994,35.625015,34.750012,34.750012,2338400,2.314871),('BA','1981-03-25',34.750012,35.374994,34.125031,35.374994,2682800,2.356504),('BA','1981-03-24',35.750025,36.124988,34.499994,34.750012,1596800,2.314871),('BA','1981-03-23',34.750012,35.750025,34.625003,35.750025,1944200,2.381487),('BA','1981-03-20',34.499994,34.875021,34.125031,34.750012,1598400,2.314871),('BA','1981-03-19',34.750012,34.875021,34.249972,34.499994,1115400,2.298216),('BA','1981-03-18',35.249985,35.249985,34.499994,34.750012,1512200,2.314871),('BA','1981-03-17',35.249985,35.750025,34.875021,35.249985,2354400,2.348177),('BA','1981-03-16',34.000022,35.500006,33.75,35.249985,2731400,2.348177),('BA','1981-03-13',35.000034,35.000034,34.000022,34.000022,2992800,2.26491),('BA','1981-03-12',34.499994,35.249985,34.125031,35.124975,1677000,2.339849),('BA','1981-03-11',34.875021,34.875021,34.374982,34.499994,2913600,2.298216),('BA','1981-03-10',35.999979,36.375006,35.000034,35.249985,2825400,2.348177),('BA','1981-03-09',34.750012,36.124988,34.750012,35.999979,2155800,2.398137),('BA','1981-03-06',34.750012,34.875021,34.499994,34.750012,1078400,2.314871),('BA','1981-03-05',34.625003,34.875021,34.499994,34.750012,1482600,2.314871),('BA','1981-03-04',35.000034,35.249985,34.499994,34.625003,1709400,2.306543),('BA','1981-03-03',35.000034,35.249985,34.750012,35.000034,1604000,2.331526),('BA','1981-03-02',35.000034,35.249985,34.750012,35.000034,1125800,2.331526),('BA','1981-02-27',35.625015,35.625015,34.750012,35.000034,2017200,2.331526),('BA','1981-02-26',34.625003,35.625015,34.374982,35.625015,2458800,2.373159),('BA','1981-02-25',34.249972,34.625003,34.000022,34.625003,1290600,2.306543),('BA','1981-02-24',34.249972,34.625003,34.125031,34.249972,1893800,2.281561),('BA','1981-02-23',34.374982,34.499994,34.125031,34.249972,1075800,2.281561),('BA','1981-02-20',34.625003,34.625003,34.000022,34.374982,2284200,2.289888),('BA','1981-02-19',35.500006,35.750025,34.499994,34.875021,2448000,2.323198),('BA','1981-02-18',35.374994,35.625015,35.249985,35.500006,1535400,2.364832),('BA','1981-02-17',34.875021,35.374994,34.625003,35.374994,2038400,2.356504),('BA','1981-02-13',35.500006,35.500006,34.625003,34.875021,2601800,2.323198),('BA','1981-02-12',35.999979,36.124988,35.374994,35.500006,1905200,2.364832),('BA','1981-02-11',36.500018,36.874978,35.999979,35.999979,1840400,2.398137),('BA','1981-02-10',35.999979,36.500018,35.999979,36.500018,2840600,2.431448),('BA','1981-02-09',36.999991,37.375022,35.750025,35.874966,3622400,2.38981),('BA','1981-02-06',38.749994,38.749994,36.874978,36.999991,2564000,2.464753),('BA','1981-02-05',38.125012,39.249966,38.125012,39.000015,945000,2.57467),('BA','1981-02-04',38.375034,38.499975,37.749982,38.125012,2057400,2.516905),('BA','1981-02-03',38.499975,38.499975,37.874994,38.375034,2709800,2.533411),('BA','1981-02-02',39.499988,39.499988,38.250021,38.624985,1713600,2.549912),('BA','1981-01-30',40.000028,40.249978,39.624997,39.750006,837000,2.624183),('BA','1981-01-29',39.750006,40.124969,39.624997,40.000028,935400,2.640688),('BA','1981-01-28',40.875031,40.875031,39.624997,39.750006,1296200,2.624183),('BA','1981-01-27',40.374991,41.249994,40.374991,40.875031,1138400,2.698454),('BA','1981-01-26',40.374991,40.374991,39.374979,40.374991,1484000,2.665442),('BA','1981-01-23',40.625009,41.500012,40.124969,40.374991,1415000,2.665442),('BA','1981-01-22',41.375003,41.625021,40.374991,40.625009,1695800,2.681948),('BA','1981-01-21',41.124982,41.999985,40.625009,41.375003,1254000,2.73146),('BA','1981-01-20',42.500025,42.624966,40.999972,41.124982,1511000,2.714955),('BA','1981-01-19',42.874988,42.874988,42.124994,42.500025,1177400,2.805731),('BA','1981-01-16',42.250006,42.874988,42.124994,42.874988,2092400,2.830485),('BA','1981-01-15',40.875031,42.500025,40.875031,42.250006,986600,2.789226),('BA','1981-01-14',41.249994,41.500012,40.750022,40.750022,1088400,2.690201),('BA','1981-01-13',41.375003,41.625021,41.124982,41.249994,2373600,2.723208),('BA','1981-01-12',40.875031,41.625021,40.875031,41.375003,1471400,2.73146),('BA','1981-01-09',40.124969,40.999972,40.124969,40.750022,2072600,2.690201),('BA','1981-01-08',41.375003,41.750034,39.624997,39.875018,3187200,2.632436),('BA','1981-01-07',41.750034,41.750034,40.625009,41.375003,6534200,2.73146),('BA','1981-01-06',43.875,44.125022,42.500025,43.875,2489400,2.896503),('BA','1981-01-05',43.250018,43.875,42.999997,43.875,2297600,2.896503),('BA','1981-01-02',44.125022,44.250031,42.874988,43.250018,1287000,2.855244),('BA','1980-12-31',43.875,44.250031,43.875,44.125022,1827000,2.913009),('BA','1980-12-30',43.250018,43.875,42.999997,43.624978,2593800,2.879997),('BA','1980-12-29',42.874988,43.499969,42.874988,43.250018,4890000,2.855244),('BA','1980-12-26',40.750022,42.250006,40.750022,42.250006,2207600,2.789226),('BA','1980-12-24',41.124982,41.249994,40.5,40.750022,804800,2.690201),('BA','1980-12-23',40.750022,41.625021,40.750022,41.124982,3796400,2.714955),('BA','1980-12-22',40.124969,40.750022,39.499988,40.5,2394800,2.673695),('BA','1980-12-19',38.624985,40.124969,38.624985,40.124969,2594600,2.648937),('BA','1980-12-18',38.375034,38.749994,38.125012,38.499975,1458200,2.541659),('BA','1980-12-17',37.125,38.375034,37.125,38.375034,1158200,2.533411),('BA','1980-12-16',37.250009,37.375022,36.749969,37.125,1181000,2.450887),('BA','1980-12-15',37.125,37.624972,37.125,37.250009,1157400,2.45914),('BA','1980-12-12',36.874978,37.250009,36.625028,36.999991,816600,2.442634),('BA','1980-12-11',36.999991,36.999991,36.124988,36.874978,1828200,2.434382),('BA','1980-12-10',37.874994,38.250021,37.125,37.125,2056400,2.450887),('BA','1980-12-09',38.000003,38.375034,37.749982,37.874994,2145000,2.5004),('BA','1980-12-08',38.250021,38.250021,37.624972,38.000003,1496000,2.508652),('BA','1980-12-05',39.374979,39.374979,38.250021,38.250021,1430000,2.525158),('BA','1980-12-04',38.749994,40.000028,38.749994,39.499988,2690400,2.607677),('BA','1980-12-03',38.250021,38.875006,38.000003,38.499975,1112400,2.541659),('BA','1980-12-02',37.624972,38.250021,37.500031,38.250021,1274400,2.525158),('BA','1980-12-01',38.250021,38.875006,37.500031,37.624972,2125200,2.483894),('BA','1980-11-28',38.499975,38.875006,38.250021,38.250021,1020800,2.525158),('BA','1980-11-26',38.749994,38.749994,38.375034,38.499975,1629800,2.541659),('BA','1980-11-25',38.875006,39.249966,38.749994,38.749994,1818200,2.558165),('BA','1980-11-24',38.875006,38.875006,38.125012,38.875006,1696800,2.566418),('BA','1980-11-21',40.124969,40.124969,38.499975,38.875006,2132000,2.566418),('BA','1980-11-20',39.875018,40.249978,39.499988,40.249978,2316600,2.657189),('BA','1980-11-19',40.000028,40.625009,39.624997,39.875018,3613800,2.632436),('BA','1980-11-18',39.499988,40.124969,39.499988,40.000028,5599800,2.640688),('BA','1980-11-17',39.249966,39.499988,38.499975,39.499988,2281400,2.607677),('BA','1980-11-14',40.000028,40.124969,38.875006,39.249966,5284200,2.591171),('BA','1980-11-13',39.499988,40.124969,39.125025,40.000028,8782200,2.640688),('BA','1980-11-12',37.500031,39.499988,37.500031,39.499988,7435800,2.607677),('BA','1980-11-11',36.249997,39.374979,36.249997,36.999991,3206000,2.442634),('BA','1980-11-10',36.500018,36.749969,35.500006,35.999979,2019800,2.376616),('BA','1980-11-07',36.999991,37.250009,36.249997,36.500018,2767400,2.409628),('BA','1980-11-06',38.624985,38.624985,36.500018,36.999991,5962800,2.442634),('BA','1980-11-05',38.125012,38.749994,38.125012,38.749994,7363200,2.525158),('BA','1980-11-03',36.500018,37.500031,36.500018,37.375022,2226600,2.435557),('BA','1980-10-31',35.249985,36.375006,35.249985,35.999979,1657800,2.345952),('BA','1980-10-30',35.249985,35.750025,35.124975,35.249985,1211400,2.297079),('BA','1980-10-29',35.249985,35.874966,35.249985,35.249985,1762200,2.297079),('BA','1980-10-28',34.875021,35.500006,34.750012,35.249985,3581400,2.297079),('BA','1980-10-27',34.625003,35.000034,34.374982,34.875021,1981800,2.272644),('BA','1980-10-24',34.499994,34.750012,33.875009,34.625003,3995000,2.256351),('BA','1980-10-23',35.625015,36.874978,33.75,34.499994,4364400,2.248205),('BA','1980-10-22',35.500006,36.249997,35.500006,35.625015,4315800,2.321518),('BA','1980-10-21',36.999991,36.999991,35.124975,35.500006,5386400,2.313371),('BA','1980-10-20',37.500031,37.749982,36.874978,37.250009,3967400,2.427411),('BA','1980-10-17',37.500031,38.125012,37.125,37.500031,10424600,2.443704),('BA','1980-10-16',40.750022,41.874975,37.500031,37.500031,8037800,2.443704),('BA','1980-10-15',39.750006,41.750034,39.750006,40.750022,3718200,2.655491),('BA','1980-10-14',39.624997,40.374991,39.499988,39.750006,1532600,2.590324),('BA','1980-10-13',39.374979,39.624997,38.624985,39.624997,1677800,2.582178),('BA','1980-10-10',39.624997,39.750006,39.000015,39.374979,2208600,2.565885),('BA','1980-10-09',40.249978,40.5,39.499988,39.624997,2211600,2.582178),('BA','1980-10-08',40.5,41.124982,39.750006,40.249978,4215800,2.622905),('BA','1980-10-07',40.999972,41.124982,40.000028,40.5,2152200,2.639198),('BA','1980-10-06',40.5,41.124982,40.5,40.999972,3765000,2.671779),('BA','1980-10-03',39.875018,40.750022,39.875018,40.249978,1890200,2.622905),('BA','1980-10-02',39.624997,40.249978,39.249966,39.750006,1445600,2.590324),('BA','1980-10-01',38.499975,39.624997,38.000003,39.624997,2491200,2.582178),('BA','1980-09-30',38.499975,39.000015,38.375034,38.499975,1702200,2.508865),('BA','1980-09-29',39.000015,39.000015,38.125012,38.499975,1374600,2.508865),('BA','1980-09-26',39.750006,39.750006,38.875006,39.000015,1321400,2.541451),('BA','1980-09-25',40.750022,41.249994,39.875018,40.124969,1057400,2.614759),('BA','1980-09-24',40.374991,41.249994,40.249978,40.750022,1197800,2.655491),('BA','1980-09-23',41.625021,41.874975,40.124969,40.374991,2108600,2.631052),('BA','1980-09-22',40.5,41.750034,39.875018,41.625021,1980800,2.71251),('BA','1980-09-19',40.750022,41.249994,40.374991,40.5,1903800,2.639198),('BA','1980-09-18',40.999972,41.500012,40.5,40.750022,3977000,2.655491),('BA','1980-09-17',38.624985,40.999972,38.375034,40.999972,3393000,2.671779),('BA','1980-09-16',38.624985,39.249966,38.375034,38.624985,2135600,2.517012),('BA','1980-09-15',38.499975,38.624985,38.125012,38.624985,1174400,2.517012),('BA','1980-09-12',38.875006,38.875006,38.250021,38.499975,1623000,2.508865),('BA','1980-09-11',38.875006,39.374979,38.250021,38.875006,855000,2.533304),('BA','1980-09-10',39.000015,39.249966,38.499975,38.875006,1609200,2.533304),('BA','1980-09-09',37.624972,39.000015,37.250009,39.000015,1204200,2.541451),('BA','1980-09-08',38.499975,38.499975,37.500031,37.624972,969200,2.451846),('BA','1980-09-05',38.875006,39.000015,38.125012,38.499975,1142000,2.508865),('BA','1980-09-04',39.000015,39.750006,38.499975,38.875006,1749600,2.533304),('BA','1980-09-03',38.250021,39.125025,36.375006,39.000015,1287000,2.541451),('BA','1980-09-02',38.000003,38.250021,37.500031,38.250021,922400,2.492577),('BA','1980-08-29',38.125012,38.125012,37.624972,38.000003,1233800,2.476285),('BA','1980-08-28',38.749994,38.749994,38.000003,38.125012,1488000,2.484431),('BA','1980-08-27',39.374979,39.499988,38.749994,38.875006,1467800,2.533304),('BA','1980-08-26',39.000015,40.000028,38.875006,39.374979,1912800,2.565885),('BA','1980-08-25',39.125025,39.249966,38.624985,39.000015,1071000,2.541451),('BA','1980-08-22',39.125025,39.750006,39.125025,39.125025,2057400,2.549597),('BA','1980-08-21',39.249966,39.374979,38.875006,39.125025,2041200,2.549597),('BA','1980-08-20',37.874994,39.249966,37.874994,39.249966,2322000,2.557739),('BA','1980-08-19',37.749982,38.375034,37.375022,37.624972,3396600,2.451846),('BA','1980-08-18',37.125,38.125012,36.625028,37.749982,2502000,2.459992),('BA','1980-08-15',37.500031,37.749982,37.125,37.125,2690400,2.419265),('BA','1980-08-14',37.375022,37.749982,36.999991,37.500031,2590400,2.443704),('BA','1980-08-13',37.624972,38.000003,37.375022,37.375022,1654200,2.435557),('BA','1980-08-12',38.375034,38.624985,37.500031,37.624972,1963200,2.451846),('BA','1980-08-11',37.624972,38.499975,37.500031,38.375034,2454200,2.500724),('BA','1980-08-08',37.250009,38.125012,37.125,37.624972,5580800,2.451846),('BA','1980-08-07',37.375022,37.624972,36.999991,37.250009,3842400,2.407863),('BA','1980-08-06',36.999991,37.375022,36.625028,37.375022,2305800,2.415944),('BA','1980-08-05',38.375034,38.375034,36.749969,36.999991,5536200,2.391702),('BA','1980-08-04',37.874994,39.000015,37.500031,38.749994,1406600,2.504823),('BA','1980-08-01',38.250021,38.375034,36.999991,37.874994,1487600,2.448263),('BA','1980-07-31',38.375034,38.375034,37.749982,38.250021,1509600,2.472505),('BA','1980-07-30',39.000015,39.125025,38.250021,38.375034,2157600,2.480585),('BA','1980-07-29',38.624985,39.125025,38.499975,39.000015,2031600,2.520985),('BA','1980-07-28',38.375034,38.749994,37.874994,38.624985,1802600,2.496742),('BA','1980-07-25',38.749994,38.749994,38.000003,38.375034,1801200,2.480585),('BA','1980-07-24',39.000015,39.249966,38.125012,38.875006,1845200,2.512904),('BA','1980-07-23',39.750006,40.124969,38.624985,39.000015,2561400,2.520985),('BA','1980-07-22',40.750022,40.750022,39.499988,39.750006,3325400,2.569464),('BA','1980-07-21',39.750006,40.750022,39.249966,40.750022,2342600,2.634106),('BA','1980-07-18',39.499988,40.249978,39.499988,39.750006,2835200,2.569464),('BA','1980-07-17',39.000015,39.750006,39.000015,39.499988,2943000,2.553303),('BA','1980-07-16',38.499975,39.374979,38.499975,39.000015,2867600,2.520985),('BA','1980-07-15',38.624985,39.374979,38.250021,38.375034,3203400,2.480585),('BA','1980-07-14',37.624972,38.624985,37.500031,38.624985,2250800,2.496742),('BA','1980-07-11',37.624972,37.874994,37.250009,37.624972,1510400,2.432101),('BA','1980-07-10',38.125012,38.125012,37.250009,37.624972,2306000,2.432101),('BA','1980-07-09',38.000003,38.875006,37.874994,38.250021,2424600,2.472505),('BA','1980-07-08',36.999991,38.000003,36.625028,38.000003,2710800,2.456343),('BA','1980-07-07',36.749969,36.999991,36.249997,36.999991,1929600,2.391702),('BA','1980-07-03',35.874966,36.874978,35.750025,36.749969,2643600,2.37554),('BA','1980-07-02',35.374994,36.500018,35.124975,35.874966,1185200,2.31898),('BA','1980-07-01',35.000034,35.374994,34.625003,35.374994,1137000,2.286661),('BA','1980-06-30',35.625015,35.625015,34.625003,35.000034,1034000,2.262423),('BA','1980-06-27',35.874966,36.124988,35.500006,35.874966,796400,2.31898),('BA','1980-06-26',36.749969,36.749969,35.500006,35.874966,1800800,2.31898),('BA','1980-06-25',36.500018,37.250009,36.500018,36.874978,3138600,2.383621),('BA','1980-06-24',35.874966,36.874978,35.874966,36.500018,2538200,2.359383),('BA','1980-06-23',35.249985,35.874966,35.124975,35.750025,1233800,2.310903),('BA','1980-06-20',35.000034,35.500006,34.875021,35.249985,1123400,2.27858),('BA','1980-06-19',36.124988,36.124988,34.875021,35.000034,1365200,2.262423),('BA','1980-06-18',36.249997,36.500018,35.625015,36.375006,953400,2.351302),('BA','1980-06-17',36.749969,36.749969,36.124988,36.249997,915600,2.343222),('BA','1980-06-16',36.874978,36.874978,36.124988,36.749969,1077200,2.37554),('BA','1980-06-13',36.249997,36.874978,36.124988,36.874978,1349000,2.383621),('BA','1980-06-12',36.874978,37.375022,35.750025,36.249997,3483200,2.343222),('BA','1980-06-11',35.000034,36.874978,35.000034,36.874978,3580200,2.383621),('BA','1980-06-10',34.249972,35.000034,33.875009,35.000034,1562400,2.262423),('BA','1980-06-09',34.125031,34.374982,33.75,34.249972,1601000,2.213939),('BA','1980-06-06',34.875021,34.875021,33.875009,34.125031,1574400,2.205863),('BA','1980-06-05',35.625015,35.625015,34.625003,34.875021,1304400,2.254343),('BA','1980-06-04',34.750012,35.874966,34.625003,35.625015,2299400,2.302823),('BA','1980-06-03',34.750012,35.124975,34.499994,34.750012,1521800,2.246262),('BA','1980-06-02',34.374982,35.500006,34.125031,34.750012,1516400,2.246262),('BA','1980-05-30',33.000006,34.625003,32.749988,34.374982,1305200,2.22202),('BA','1980-05-29',33.624991,33.624991,32.874997,33.000006,2076200,2.13314),('BA','1980-05-28',33.624991,33.875009,32.874997,33.624991,3380600,2.17354),('BA','1980-05-27',34.249972,34.499994,33.624991,33.624991,1308000,2.17354),('BA','1980-05-23',34.000022,34.750012,34.000022,34.249972,2811800,2.213939),('BA','1980-05-22',33.374969,34.499994,32.874997,34.000022,1425600,2.197782),('BA','1980-05-21',32.624979,33.374969,31.999994,33.374969,1606400,2.157378),('BA','1980-05-20',33.624991,33.624991,32.499966,32.624979,1666200,2.108898),('BA','1980-05-19',33.499978,33.75,32.874997,33.624991,877400,2.17354),('BA','1980-05-16',33.75,34.000022,33.374969,33.499978,1113600,2.165459),('BA','1980-05-15',34.249972,34.499994,33.624991,33.75,922400,2.18162),('BA','1980-05-14',34.249972,34.750012,34.000022,34.249972,1935800,2.213939),('BA','1980-05-13',33.875009,34.249972,33.374969,34.249972,1561800,2.213939),('BA','1980-05-12',32.749988,34.000022,32.749988,33.875009,1597400,2.189701),('BA','1980-05-09',32.874997,32.874997,31.999994,32.499966,1826400,2.100818),('BA','1980-05-08',33.624991,34.125031,32.624979,32.874997,3567800,2.105669),('BA','1980-05-07',34.249972,34.625003,33.125018,33.624991,2471600,2.153707),('BA','1980-05-06',35.750025,35.750025,34.125031,34.249972,2219600,2.193738),('BA','1980-05-05',34.249972,35.999979,34.249972,35.999979,2473400,2.305827),('BA','1980-05-02',35.000034,35.000034,33.000006,34.000022,5187000,2.177728),('BA','1980-05-01',36.500018,36.500018,34.374982,35.500006,1989800,2.273803),('BA','1980-04-30',37.500031,37.500031,35.874966,36.500018,1546200,2.337855),('BA','1980-04-29',37.624972,37.874994,37.375022,37.500031,1205400,2.401907),('BA','1980-04-28',37.500031,38.375034,37.500031,37.624972,1748600,2.409909),('BA','1980-04-25',36.749969,37.624972,36.375006,37.500031,2202200,2.401907),('BA','1980-04-24',36.375006,36.999991,36.375006,36.749969,2070000,2.353865),('BA','1980-04-23',36.749969,36.999991,35.874966,36.375006,3008000,2.329848),('BA','1980-04-22',34.750012,37.250009,34.750012,36.749969,3988200,2.353865),('BA','1980-04-21',34.000022,34.249972,33.000006,33.624991,2265200,2.153707),('BA','1980-04-18',35.124975,35.750025,33.875009,34.000022,1975400,2.177728),('BA','1980-04-17',35.124975,35.750025,34.750012,35.124975,1847000,2.249782),('BA','1980-04-16',36.500018,37.500031,34.750012,35.124975,1741400,2.249782),('BA','1980-04-15',37.624972,37.624972,36.375006,36.500018,1399800,2.337855),('BA','1980-04-14',58.000052,58.000052,56.750017,57.125049,1356600,2.43927),('BA','1980-04-11',58.250035,58.624966,57.875008,58.124991,1048800,2.481968),('BA','1980-04-10',57.499975,59.249982,56.87496,58.250035,2703800,2.487307),('BA','1980-04-09',55.749969,57.499975,55.749969,57.499975,3042000,2.455279),('BA','1980-04-08',54.249951,56.125002,54.125012,55.625031,2136000,2.375218),('BA','1980-04-07',55.375043,55.375043,53.74998,54.249951,1846800,2.316501),('BA','1980-04-03',55.000011,55.625031,55.000011,55.499986,1970000,2.369879),('BA','1980-04-02',53.625037,55.499986,53.625037,54.624983,2288600,2.332516),('BA','1980-04-01',53.250009,53.499992,52.750034,53.499992,1768400,2.284478),('BA','1980-03-31',53.74998,53.74998,52.375006,53.250009,2585600,2.273803),('BA','1980-03-28',54.50004,54.874971,52.249962,53.999968,4621400,2.305827),('BA','1980-03-27',51.000032,55.000011,47.250032,54.50004,8233400,2.32718),('BA','1980-03-26',56.125002,56.250046,51.000032,51.000032,6959600,2.177728),('BA','1980-03-25',52.500051,56.750017,51.749991,56.125002,4788800,2.396567),('BA','1980-03-24',56.250046,56.250046,52.500051,52.500051,1861400,2.24178),('BA','1980-03-21',56.624972,56.750017,56.125002,56.250046,1255400,2.401907),('BA','1980-03-20',57.62502,58.000052,56.500029,56.624972,1868600,2.417916),('BA','1980-03-19',56.624972,58.000052,56.374989,57.62502,1836200,2.460619),('BA','1980-03-18',55.375043,56.624972,54.874971,56.624972,5232800,2.417916),('BA','1980-03-17',58.124991,58.374978,55.249998,55.375043,1960200,2.364543),('BA','1980-03-14',58.624966,59.249982,58.124991,58.124991,1452600,2.481968),('BA','1980-03-13',59.249982,59.499969,58.250035,58.624966,2246400,2.503317),('BA','1980-03-12',58.374978,59.874997,58.124991,59.249982,3713600,2.530005),('BA','1980-03-11',57.125049,58.374978,57.125049,58.374978,2583800,2.492642),('BA','1980-03-10',57.749963,59.249982,56.624972,56.87496,3237600,2.428591),('BA','1980-03-07',59.249982,59.249982,57.125049,57.749963,4560200,2.465954),('BA','1980-03-06',59.874997,60.500012,58.624966,59.249982,3576000,2.530005),('BA','1980-03-05',61.750048,62.374962,59.625009,59.874997,2041400,2.556694),('BA','1980-03-04',61.125032,62.124974,60.75,61.750048,2470400,2.63676),('BA','1980-03-03',60.250029,62.124974,60.250029,61.125032,2126600,2.610071),('BA','1980-02-29',58.750011,60.250029,58.624966,60.250029,2478800,2.572708),('BA','1980-02-28',59.625009,60.000041,58.500023,58.750011,3600200,2.508656),('BA','1980-02-27',62.124974,62.124974,59.375026,59.625009,2819000,2.546019),('BA','1980-02-26',62.374962,62.875034,61.874991,62.250018,1919600,2.658109),('BA','1980-02-25',62.250018,62.999977,61.499959,62.374962,1579400,2.663444),('BA','1980-02-22',61.750048,62.999977,61.499959,62.250018,2107800,2.658109),('BA','1980-02-21',63.87498,63.87498,61.625003,61.750048,3588200,2.63676),('BA','1980-02-20',62.500006,64.000025,62.500006,63.87498,1877600,2.727495),('BA','1980-02-19',61.750048,63.125022,61.375015,62.250018,2021400,2.658109),('BA','1980-02-15',60.374968,62.250018,60.374968,61.750048,2650400,2.63676),('BA','1980-02-14',63.249965,63.87498,60.250029,60.250029,3113000,2.572708),('BA','1980-02-13',64.250012,64.374951,62.749989,63.249965,4400000,2.700807),('BA','1980-02-12',64.000025,64.250012,62.999977,64.250012,4105200,2.743509),('BA','1980-02-11',66.499989,66.499989,62.875034,64.000025,3079800,2.732835),('BA','1980-02-08',66.99996,66.99996,65.874969,66.749972,2563400,2.850259),('BA','1980-02-07',67.624975,67.624975,66.499989,67.500032,2693600,2.863074),('BA','1980-02-06',67.374988,67.874963,66.000014,67.874963,3519800,2.878977),('BA','1980-02-05',65.500043,67.374988,65.125011,67.374988,4051800,2.85777),('BA','1980-02-04',67.374988,67.374988,64.62504,65.500043,2559800,2.778242),('BA','1980-02-01',65.624986,67.374988,65.624986,67.374988,3143000,2.85777),('BA','1980-01-31',68.499978,68.875011,65.500043,65.500043,4328000,2.778242),('BA','1980-01-30',66.749972,68.499978,66.749972,68.499978,2053200,2.905487),('BA','1980-01-29',67.874963,68.249991,66.124957,66.749972,3389600,2.831259),('BA','1980-01-28',66.124957,68.000008,66.000014,67.874963,3268200,2.878977),('BA','1980-01-25',64.999971,66.250002,64.250012,66.124957,3391400,2.804749),('BA','1980-01-24',66.000014,66.749972,64.749983,64.999971,5593400,2.757031),('BA','1980-01-23',62.749989,66.000014,62.749989,66.000014,3666800,2.799449),('BA','1980-01-22',64.124968,64.124968,62.250018,62.749989,3906000,2.661596),('BA','1980-01-21',63.125022,64.499995,63.125022,64.499995,2835200,2.735824),('BA','1980-01-18',61.750048,62.625051,61.249971,62.374962,2583800,2.645689),('BA','1980-01-17',60.624955,62.000031,60.624955,61.750048,2444600,2.619183),('BA','1980-01-16',60.624955,62.250018,60.374968,60.500012,4703600,2.566162),('BA','1980-01-15',58.000052,60.999988,57.875008,60.624955,5478200,2.571461),('BA','1980-01-14',57.499975,58.374978,57.375032,58.000052,1991000,2.460124),('BA','1980-01-11',57.499975,57.875008,56.500029,57.499975,2817200,2.438912),('BA','1980-01-10',56.624972,58.374978,56.624972,57.499975,4139000,2.438912),('BA','1980-01-09',58.000052,58.000052,56.500029,56.500029,5943800,2.396499),('BA','1980-01-08',57.125049,58.000052,55.499986,58.000052,6600000,2.460124),('BA','1980-01-07',56.250046,58.750011,56.250046,57.125049,11324000,2.42301),('BA','1980-01-04',51.374959,55.124954,51.374959,55.124954,8118000,2.338174),('BA','1980-01-03',49.624952,50.375012,48.125035,50.249968,4124600,2.131397),('BA','1980-01-02',50.625,51.000032,49.374969,49.624952,3713600,2.104886),('BA','1979-12-31',50.375012,50.874988,50.249968,50.625,1118000,2.147304),('BA','1979-12-28',50.750045,50.874988,50.249968,50.375012,873200,2.136701),('BA','1979-12-27',50.874988,51.250015,50.375012,50.750045,930000,2.152608),('BA','1979-12-26',49.999985,50.874988,49.624952,50.874988,1152800,2.157908),('BA','1979-12-24',49.624952,49.999985,49.500009,49.999985,307800,2.120794),('BA','1979-12-21',49.875041,50.125029,49.500009,49.624952,692400,2.104886),('BA','1979-12-20',49.500009,50.375012,49.374969,49.875041,3102600,2.115494),('BA','1979-12-19',49.250026,49.749997,48.625011,49.500009,1664400,2.099587),('BA','1979-12-18',48.874994,49.624952,48.874994,49.250026,2136000,2.088984),('BA','1979-12-17',48.874994,49.749997,48.749949,48.874994,2197800,2.073076),('BA','1979-12-14',48.625011,49.124982,48.375023,48.874994,1766000,2.073076),('BA','1979-12-13',47.875052,48.625011,47.250032,48.625011,1705400,2.062473),('BA','1979-12-12',48.249978,49.000038,47.374975,47.875052,1382600,2.030663),('BA','1979-12-11',48.625011,48.749949,48.125035,48.249978,1674200,2.046566),('BA','1979-12-10',49.000038,49.124982,48.249978,48.625011,2087400,2.062473),('BA','1979-12-07',48.499966,49.250026,48.499966,49.000038,3837800,2.07838),('BA','1979-12-06',48.249978,48.625011,47.750008,48.249978,4214600,2.046566),('BA','1979-12-05',47.124988,48.375023,46.625017,48.249978,2774000,2.046566),('BA','1979-12-04',46.125046,47.50002,46.125046,47.124988,3356000,1.998848),('BA','1979-12-03',45.250043,45.874957,44.749971,45.750014,1517400,1.940527),('BA','1979-11-30',44.625028,45.874957,44.249995,45.250043,1036800,1.919321),('BA','1979-11-29',45.124998,45.124998,44.499983,44.625028,1288200,1.89281),('BA','1979-11-28',44.749971,46.125046,44.499983,45.500031,1778400,1.929924),('BA','1979-11-27',46.625017,46.625017,44.625028,44.749971,1802000,1.89811),('BA','1979-11-26',44.999954,46.625017,44.999954,46.625017,2112600,1.977641),('BA','1979-11-23',44.499983,44.999954,44.499983,44.749971,1031400,1.89811),('BA','1979-11-21',43.500037,44.499983,42.250006,44.499983,2400200,1.887506),('BA','1979-11-20',41.375003,43.500037,41.249959,43.500037,2549000,1.845093),('BA','1979-11-19',41.874974,42.000018,40.999971,41.375003,3374000,1.754957),('BA','1979-11-16',43.750025,43.750025,41.624991,41.874974,3256200,1.776164),('BA','1979-11-15',44.625028,44.749971,44.124951,44.249995,951600,1.876903),('BA','1979-11-14',44.000012,45.250043,43.374992,44.625028,1164800,1.89281),('BA','1979-11-13',45.124998,45.250043,43.874968,44.000012,1366400,1.8663),('BA','1979-11-12',44.499983,45.374986,44.249995,45.124998,1055600,1.914017),('BA','1979-11-09',44.000012,44.875011,44.000012,44.499983,1140600,1.887506),('BA','1979-11-08',43.62498,44.000012,42.875022,43.750025,2600400,1.855696),('BA','1979-11-07',44.499983,44.499983,43.500037,43.62498,2653200,1.850392),('BA','1979-11-06',44.749971,45.124998,44.124951,44.875011,1859400,1.903413),('BA','1979-11-05',43.125009,44.749971,42.625034,44.749971,1610400,1.89811),('BA','1979-11-02',43.249948,43.249948,42.875022,43.125009,868400,1.829186),('BA','1979-11-01',42.749977,43.500037,42.375051,43.249948,911600,1.834485),('BA','1979-10-31',42.999965,43.374992,42.375051,42.749977,1271600,1.813278),('BA','1979-10-30',41.624991,43.125009,41.624991,42.999965,1118000,1.823882),('BA','1979-10-29',41.125015,41.874974,40.999971,41.500048,904800,1.760261),('BA','1979-10-26',41.249959,41.500048,40.749988,41.125015,1257200,1.744354),('BA','1979-10-25',40.875032,41.624991,40.875032,41.249959,1073600,1.749654),('BA','1979-10-24',40.250015,41.500048,40.250015,40.875032,1073000,1.733751),('BA','1979-10-23',40.5,40.999971,40.12497,40.12497,2631000,1.701936),('BA','1979-10-22',40.875032,40.875032,39.750041,40.5,4301000,1.717843),('BA','1979-10-19',43.374992,43.374992,41.500048,41.500048,1766000,1.760261),('BA','1979-10-18',44.875011,44.875011,43.500037,43.750025,2600000,1.855696),('BA','1979-10-17',44.749971,45.500031,44.749971,44.875011,1710800,1.903413),('BA','1979-10-16',44.999954,45.500031,44.124951,44.625028,1354400,1.89281),('BA','1979-10-15',44.999954,45.250043,44.37504,44.999954,1513200,1.908713),('BA','1979-10-12',45.500031,46.249989,44.875011,44.999954,2239400,1.908713),('BA','1979-10-11',46.125046,46.375029,44.875011,45.500031,3076400,1.929924),('BA','1979-10-10',46.000002,47.999991,44.875011,46.125046,3819600,1.956435),('BA','1979-10-09',47.999991,47.999991,46.000002,46.000002,4173200,1.951131),('BA','1979-10-08',49.624952,49.749997,48.625011,48.625011,1043400,2.062473),('BA','1979-10-05',49.749997,50.625,49.624952,49.624952,1168200,2.104886),('BA','1979-10-04',50.125029,50.375012,49.749997,49.749997,929000,2.11019),('BA','1979-10-03',49.500009,50.375012,49.250026,50.125029,1865600,2.126098),('BA','1979-10-02',49.250026,49.749997,48.625011,49.500009,2936000,2.099587),('BA','1979-10-01',49.000038,49.250026,48.249978,49.250026,1216800,2.088984),('BA','1979-09-28',49.624952,49.749997,49.000038,49.000038,1506600,2.07838),('BA','1979-09-27',49.749997,49.875041,49.374969,49.624952,1369200,2.104886),('BA','1979-09-26',49.999985,50.625,49.624952,49.749997,1858800,2.11019),('BA','1979-09-25',49.624952,50.625,49.124982,49.999985,2114400,2.120794),('BA','1979-09-24',50.750045,50.874988,49.500009,49.624952,1714800,2.104886),('BA','1979-09-21',50.375012,51.250015,49.500009,50.750045,4749200,2.152608),('BA','1979-09-20',47.875052,50.375012,47.875052,50.375012,2201600,2.136701),('BA','1979-09-19',47.374975,48.375023,47.374975,47.750008,1069400,2.025359),('BA','1979-09-18',48.499966,48.499966,47.250032,47.374975,2743400,2.009452),('BA','1979-09-17',49.000038,49.500009,48.499966,48.625011,1663200,2.062473),('BA','1979-09-14',47.999991,49.875041,47.50002,49.000038,3339800,2.07838),('BA','1979-09-13',47.999991,48.499966,47.624963,47.999991,2111600,2.035962),('BA','1979-09-12',46.74996,48.249978,46.375029,47.999991,2049200,2.035962),('BA','1979-09-11',46.875005,47.374975,46.499972,46.74996,1476800,1.982941),('BA','1979-09-10',46.000002,46.875005,46.000002,46.875005,1497000,1.988245),('BA','1979-09-07',46.249989,46.375029,45.750014,46.000002,1258200,1.951131),('BA','1979-09-06',46.625017,46.875005,46.249989,46.249989,1176200,1.961734),('BA','1979-09-05',46.625017,46.74996,45.374986,46.625017,2020800,1.977641),('BA','1979-09-04',47.999991,48.125035,46.625017,46.625017,1561800,1.977641),('BA','1979-08-31',47.124988,47.999991,47.124988,47.999991,1247400,2.035962),('BA','1979-08-30',46.499972,47.124988,46.000002,47.124988,1227000,1.998848),('BA','1979-08-29',46.125046,46.875005,45.374986,46.499972,1769600,1.972338),('BA','1979-08-28',46.125046,46.375029,45.750014,46.125046,559200,1.956435),('BA','1979-08-27',46.000002,46.375029,45.624969,46.125046,1138400,1.956435),('BA','1979-08-24',46.249989,46.375029,45.750014,46.000002,1412000,1.951131),('BA','1979-08-23',46.625017,47.000049,46.125046,46.249989,1014200,1.961734),('BA','1979-08-22',46.74996,46.74996,45.874957,46.625017,1746000,1.977641),('BA','1979-08-21',47.624963,47.750008,47.000049,47.374975,948000,2.009452),('BA','1979-08-20',47.000049,47.750008,46.875005,47.624963,1286400,2.020055),('BA','1979-08-17',47.250032,47.750008,46.74996,47.000049,1286400,1.993549),('BA','1979-08-16',48.249978,48.499966,46.74996,47.250032,2462400,2.004152),('BA','1979-08-15',47.50002,48.749949,46.875005,48.249978,2976600,2.046566),('BA','1979-08-14',47.750008,47.750008,46.74996,47.50002,1679400,2.014755),('BA','1979-08-13',47.750008,48.249978,47.250032,47.875052,2794800,2.030663),('BA','1979-08-10',46.499972,49.000038,45.750014,47.750008,2986400,2.025359),('BA','1979-08-09',46.000002,47.875052,45.500031,46.499972,1935800,1.961734),('BA','1979-08-08',46.375029,47.250032,45.500031,46.000002,3258800,1.940641),('BA','1979-08-07',45.500031,46.625017,45.500031,46.375029,3673800,1.956463),('BA','1979-08-06',43.374992,45.500031,43.374992,45.250043,2149200,1.909002),('BA','1979-08-03',43.374992,44.124951,43.125009,43.374992,1035200,1.829898),('BA','1979-08-02',44.000012,44.37504,43.374992,43.374992,1488800,1.829898),('BA','1979-08-01',43.125009,44.000012,43.125009,44.000012,1891200,1.856266),('BA','1979-07-31',42.749977,43.125009,42.625034,43.125009,1442000,1.819352),('BA','1979-07-30',42.000018,42.749977,42.000018,42.749977,1112400,1.80353),('BA','1979-07-27',42.000018,42.000018,41.750031,42.000018,594000,1.771891),('BA','1979-07-26',41.750031,42.124962,41.624991,42.124962,1186400,1.777162),('BA','1979-07-25',40.875032,42.000018,40.875032,41.750031,1407800,1.761344),('BA','1979-07-24',39.750041,40.5,39.624997,40.5,1231200,1.708608),('BA','1979-07-23',39.750041,40.000027,39.375012,39.750041,812600,1.676969),('BA','1979-07-20',40.000027,40.250015,39.750041,39.750041,1006200,1.676969),('BA','1979-07-19',40.250015,40.5,39.750041,40.000027,462000,1.687515),('BA','1979-07-18',39.125026,40.5,38.999982,40.250015,996200,1.698062),('BA','1979-07-17',40.374955,40.374955,38.999982,39.125026,1628400,1.650601),('BA','1979-07-16',40.5,41.125015,40.5,40.625045,605000,1.713884),('BA','1979-07-13',40.999971,41.125015,40.374955,40.374955,962400,1.703333),('BA','1979-07-12',41.500048,41.500048,40.625045,40.999971,1267400,1.729701),('BA','1979-07-11',41.874974,42.499989,41.750031,42.250006,756000,1.782437),('BA','1979-07-10',42.875022,42.875022,41.874974,41.874974,852200,1.766615),('BA','1979-07-09',42.375051,43.249948,42.375051,42.875022,1233800,1.808805),('BA','1979-07-06',40.999971,42.375051,40.999971,42.250006,775200,1.782437),('BA','1979-07-05',40.625045,41.375003,40.5,40.999971,724800,1.729701),('BA','1979-07-03',40.250015,40.625045,40.000027,40.625045,729200,1.713884),('BA','1979-07-02',40.5,40.749988,39.874985,40.250015,1006200,1.698062),('BA','1979-06-29',41.125015,41.624991,40.250015,40.5,990000,1.708608),('BA','1979-06-28',41.375003,41.750031,40.749988,41.125015,504800,1.734976),('BA','1979-06-27',41.375003,42.124962,41.375003,41.375003,857000,1.745523),('BA','1979-06-26',41.750031,42.375051,40.749988,41.249959,1245800,1.740247),('BA','1979-06-25',42.250006,42.250006,40.749988,41.750031,980000,1.761344),('BA','1979-06-22',42.749977,43.374992,42.375051,42.375051,846800,1.787713),('BA','1979-06-21',42.625034,43.374992,42.625034,42.749977,739800,1.80353),('BA','1979-06-20',42.749977,42.999965,42.375051,42.625034,1061000,1.798259),('BA','1979-06-19',43.125009,43.750025,42.749977,42.749977,1260000,1.80353),('BA','1979-06-18',43.125009,43.249948,42.999965,43.125009,999000,1.819352),('BA','1979-06-15',43.125009,43.249948,42.499989,43.125009,1099200,1.819352),('BA','1979-06-14',42.999965,43.374992,42.250006,43.125009,1365200,1.819352),('BA','1979-06-13',43.374992,43.750025,42.749977,42.999965,1739000,1.814076),('BA','1979-06-12',42.749977,43.750025,42.749977,43.374992,2508600,1.829898),('BA','1979-06-11',42.000018,42.749977,41.624991,42.000018,1340400,1.771891),('BA','1979-06-08',42.000018,42.250006,41.624991,42.000018,1575200,1.771891),('BA','1979-06-07',41.624991,42.375051,41.624991,42.000018,1757600,1.771891),('BA','1979-06-06',40.875032,41.874974,40.875032,41.500048,2501400,1.750798),('BA','1979-06-05',38.999982,40.250015,38.999982,39.750041,2313000,1.676969),('BA','1979-06-04',38.624952,39.249967,38.624952,38.875038,1374600,1.640055),('BA','1979-06-01',38.500008,38.875038,38.374964,38.624952,992600,1.629504),('BA','1979-05-31',38.250023,38.875038,38.124978,38.500008,1648800,1.624233),('BA','1979-05-30',38.999982,39.249967,38.124978,38.250023,1332800,1.613686),('BA','1979-05-29',38.624952,39.125026,38.624952,38.999982,2413800,1.645326),('BA','1979-05-25',38.374964,38.749994,38.124978,38.500008,943400,1.624233),('BA','1979-05-24',38.000035,38.999982,38.000035,38.374964,1258200,1.618957),('BA','1979-05-23',39.750041,40.12497,38.000035,38.000035,1435400,1.60314),('BA','1979-05-22',40.12497,40.250015,39.750041,39.750041,2140200,1.676969),('BA','1979-05-21',39.624997,40.374955,39.624997,40.12497,1297800,1.692786),('BA','1979-05-18',39.249967,40.12497,39.249967,39.624997,2588400,1.671694),('BA','1979-05-17',38.749994,39.249967,38.749994,39.249967,2235600,1.655872),('BA','1979-05-16',38.250023,38.250023,37.249975,38.250023,2316800,1.613686),('BA','1979-05-15',38.374964,39.125026,38.250023,38.250023,1349000,1.613686),('BA','1979-05-14',39.249967,39.624997,38.374964,38.374964,1579400,1.618957),('BA','1979-05-11',39.249967,40.000027,39.249967,39.249967,1710800,1.645326),('BA','1979-05-10',40.000027,40.374955,39.125026,39.125026,3167400,1.640088),('BA','1979-05-09',40.999971,41.375003,40.000027,40.000027,1566000,1.676767),('BA','1979-05-08',40.12497,40.999971,40.000027,40.999971,3375200,1.718684),('BA','1979-05-07',41.750031,41.750031,40.12497,40.12497,2196800,1.682005),('BA','1979-05-04',42.625034,42.875022,42.000018,42.000018,840800,1.760605),('BA','1979-05-03',42.250006,42.999965,42.250006,42.625034,1318800,1.786806),('BA','1979-05-02',42.250006,42.875022,42.124962,42.250006,800400,1.771085),('BA','1979-05-01',42.000018,42.625034,42.000018,42.250006,1101600,1.771085),('BA','1979-04-30',42.124962,42.375051,42.000018,42.000018,992600,1.760605),('BA','1979-04-27',42.375051,42.749977,41.750031,42.124962,1401200,1.765843),('BA','1979-04-26',43.249948,43.249948,42.124962,42.375051,1024400,1.776326),('BA','1979-04-25',43.249948,43.62498,43.125009,43.249948,1239600,1.813001),('BA','1979-04-24',42.749977,43.62498,42.749977,43.249948,1957800,1.813001),('BA','1979-04-23',41.750031,42.625034,41.750031,42.499989,1351200,1.781564),('BA','1979-04-20',40.875032,42.000018,40.5,41.624991,1864800,1.744885),('BA','1979-04-19',42.749977,42.749977,40.749988,40.875032,1557800,1.713447),('BA','1979-04-18',42.499989,42.875022,42.250006,42.749977,1185200,1.792043),('BA','1979-04-17',42.999965,43.249948,42.250006,42.499989,1176200,1.781564),('BA','1979-04-16',43.125009,43.125009,42.499989,42.999965,921000,1.802522),('BA','1979-04-12',65.250055,65.625037,65.00007,65.00007,1404000,1.816499),('BA','1979-04-11',66.250004,67.249945,65.00007,65.250055,1692800,1.823485),('BA','1979-04-10',65.125066,67.499931,65.125066,66.250004,1812800,1.85143),('BA','1979-04-09',65.500041,65.625037,64.249962,65.00007,1054800,1.816499),('BA','1979-04-06',66.874964,66.874964,65.125066,65.500041,1686600,1.830471),('BA','1979-04-05',66.99996,67.374942,66.374993,67.374942,2028800,1.882867),('BA','1979-04-04',67.499931,68.12505,66.624978,66.99996,2934000,1.872388),('BA','1979-04-03',65.125066,67.499931,65.125066,67.499931,1795800,1.88636),('BA','1979-04-02',64.124965,64.749932,64.124965,64.749932,1835000,1.809508),('BA','1979-03-30',66.874964,67.124956,63.999976,63.999976,1349000,1.78855),('BA','1979-03-29',66.749975,67.499931,66.374993,66.874964,1275600,1.868895),('BA','1979-03-28',67.875065,68.250046,66.374993,66.749975,2517600,1.865402),('BA','1979-03-27',65.375052,67.875065,65.375052,67.875065,2585600,1.896844),('BA','1979-03-26',65.875022,65.875022,65.00007,65.125066,2930600,1.819992),('BA','1979-03-23',65.500041,66.374993,65.125066,66.000019,2160200,1.844443),('BA','1979-03-22',65.250055,66.125008,64.874922,65.500041,3171000,1.830471),('BA','1979-03-21',63.125024,65.250055,63.000028,65.250055,3420000,1.823485),('BA','1979-03-20',63.999976,63.999976,62.750042,63.125024,2509400,1.764099),('BA','1979-03-19',65.125066,65.750026,63.499998,64.624936,2865000,1.806015),('BA','1979-03-16',65.00007,65.375052,64.499947,65.125066,2934800,1.819992),('BA','1979-03-15',64.499947,65.500041,64.374951,65.00007,1582200,1.816499),('BA','1979-03-14',66.874964,66.874964,64.374951,64.499947,1782200,1.802522),('BA','1979-03-13',68.000054,68.12505,66.749975,66.874964,1622600,1.868895),('BA','1979-03-12',66.99996,68.250046,66.125008,68.000054,2023400,1.900337),('BA','1979-03-09',68.625021,68.625021,66.499989,66.99996,2033000,1.872388),('BA','1979-03-08',66.125008,68.750017,66.125008,68.750017,2251800,1.921295),('BA','1979-03-07',65.500041,67.124956,65.500041,66.125008,2196800,1.847936),('BA','1979-03-06',67.124956,67.124956,65.00007,65.375052,2997200,1.826978),('BA','1979-03-05',66.250004,67.374942,66.250004,67.124956,3044000,1.875881),('BA','1979-03-02',64.374951,65.375052,64.374951,64.749932,2627000,1.809508),('BA','1979-03-01',62.875039,64.374951,62.875039,64.249962,3040200,1.795536),('BA','1979-02-28',62.124923,62.750042,61.999934,62.625046,3159000,1.750126),('BA','1979-02-27',65.00007,65.00007,60.999985,62.124923,5643200,1.73615),('BA','1979-02-26',65.250055,65.625037,64.749932,65.250055,2353400,1.823485),('BA','1979-02-23',66.374993,66.374993,65.00007,65.250055,2193600,1.823485),('BA','1979-02-22',66.499989,66.874964,65.125066,66.499989,4028400,1.858416),('BA','1979-02-21',68.12505,68.250046,66.000019,66.499989,3191600,1.858416),('BA','1979-02-20',68.375035,68.375035,67.499931,68.12505,2335400,1.90383),('BA','1979-02-16',68.750017,69.124991,67.750068,68.875006,2970200,1.924788),('BA','1979-02-15',68.625021,69.000002,68.12505,68.750017,2506800,1.921295),('BA','1979-02-14',71.000045,71.000045,68.000054,68.625021,2755800,1.917802),('BA','1979-02-13',70.500074,71.750001,70.500074,71.125034,3721800,1.987668),('BA','1979-02-12',69.499973,70.249936,68.625021,70.249936,4167200,1.963212),('BA','1979-02-09',71.625012,71.999986,69.000002,69.499973,4207800,1.942254),('BA','1979-02-08',71.125034,72.124982,70.625063,71.625012,3302400,1.991161),('BA','1979-02-07',72.999935,72.999935,69.624969,71.125034,8073200,1.977262),('BA','1979-02-06',74.874981,75.249962,73.500058,73.625054,5488200,2.046762),('BA','1979-02-05',76.625038,76.750034,73.500058,74.874981,5151600,2.081509),('BA','1979-02-02',76.375052,78.124957,76.250056,76.625038,4043600,2.130161),('BA','1979-02-01',75.374951,76.500049,74.999977,76.375052,3750600,2.123211),('BA','1979-01-31',76.875023,76.875023,74.749992,75.374951,4003200,2.095408),('BA','1979-01-30',78.499931,78.624928,76.625038,77.250005,4414400,2.147535),('BA','1979-01-29',78.875065,79.250047,77.999961,78.499931,2110400,2.182282),('BA','1979-01-26',77.999961,79.375036,77.999961,78.875065,4204200,2.192711),('BA','1979-01-25',76.375052,77.999961,76.375052,77.999961,4125600,2.168383),('BA','1979-01-24',77.749975,77.999961,75.624944,76.000071,2994600,2.112787),('BA','1979-01-23',77.374994,78.875065,76.750034,77.749975,3083600,2.161434),('BA','1979-01-22',76.875023,77.49999,75.499948,77.374994,2214000,2.151009),('BA','1979-01-19',77.624986,77.624986,76.500049,76.875023,2001000,2.13711),('BA','1979-01-18',77.374994,77.999961,76.375052,77.999961,2350800,2.168383),('BA','1979-01-17',75.374951,77.874972,74.624995,77.374994,3213200,2.151009),('BA','1979-01-16',77.624986,77.624986,75.249962,75.374951,3345200,2.095408),('BA','1979-01-15',77.999961,78.249946,76.625038,77.999961,2790800,2.168383),('BA','1979-01-12',77.374994,78.374942,77.250005,77.999961,5474000,2.168383),('BA','1979-01-11',74.749992,77.749975,74.250014,77.374994,3326600,2.151009),('BA','1979-01-10',75.749933,76.000071,74.125025,74.749992,2715200,2.078035),('BA','1979-01-09',74.874981,76.500049,74.874981,75.749933,5278800,2.105833),('BA','1979-01-08',74.624995,74.624995,73.375069,74.624995,2766600,2.07456),('BA','1979-01-05',73.500058,75.374951,73.500058,74.624995,3201200,2.07456),('BA','1979-01-04',73.124924,74.37501,72.499964,73.250072,2835000,2.036337),('BA','1979-01-03',72.249971,73.625054,72.249971,73.124924,3305000,2.032858),('BA','1979-01-02',71.375026,72.124982,69.749958,72.124982,5735000,2.00506),('BA','1978-12-29',73.250072,73.750043,71.125034,71.375026,1638000,1.984211),('BA','1978-12-28',73.625054,74.125025,72.874938,73.250072,1830800,2.036337),('BA','1978-12-27',74.250014,74.250014,73.250072,73.625054,2124000,2.046762),('BA','1978-12-26',74.624995,75.249962,73.625054,74.624995,3040200,2.07456),('BA','1978-12-22',72.999935,74.749992,72.999935,74.624995,3378000,2.07456),('BA','1978-12-21',71.750001,73.500058,71.750001,72.124982,3647600,2.00506),('BA','1978-12-20',69.000002,71.999986,68.12505,71.500015,3278000,1.987686),('BA','1978-12-19',67.624927,69.124991,67.624927,69.000002,3541400,1.918186),('BA','1978-12-18',67.750068,67.750068,66.374993,67.374942,4830200,1.87301),('BA','1978-12-15',70.249936,70.374925,69.249988,69.999944,2095400,1.945984),('BA','1978-12-14',68.750017,70.750059,68.750017,70.249936,2451800,1.952934),('BA','1978-12-13',71.125034,71.874997,68.625021,68.750017,3629000,1.911237),('BA','1978-12-12',72.374968,73.124924,70.875048,71.125034,2697600,1.977262),('BA','1978-12-11',70.875048,72.999935,70.750059,72.374968,2703000,2.01201),('BA','1978-12-08',71.999986,72.249971,70.625063,70.875048,2150400,1.970312),('BA','1978-12-07',73.375069,73.875039,71.000045,71.999986,3438800,2.001585),('BA','1978-12-06',74.37501,74.999977,71.874997,73.375069,6891600,2.039812),('BA','1978-12-05',72.124982,74.37501,72.124982,74.37501,6138200,2.06761),('BA','1978-12-04',71.500015,72.624953,70.625063,71.750001,6640400,1.994636),('BA','1978-12-01',69.624969,71.999986,69.624969,71.500015,6342200,1.987686),('BA','1978-11-30',65.875022,68.500032,65.875022,68.500032,5366600,1.904287),('BA','1978-11-29',64.499947,66.250004,64.374951,65.125066,2839400,1.810464),('BA','1978-11-28',67.124956,68.375035,64.499947,64.499947,4779000,1.793086),('BA','1978-11-27',64.499947,67.499931,64.499947,67.124956,3933000,1.86606),('BA','1978-11-24',63.250013,64.874922,63.250013,64.374951,2409600,1.789611),('BA','1978-11-22',61.874938,63.375009,61.874938,63.250013,1424000,1.758338),('BA','1978-11-21',62.124923,62.875039,61.249971,61.749941,2585600,1.716636),('BA','1978-11-20',63.250013,64.124965,61.874938,62.124923,3812600,1.72706),('BA','1978-11-17',62.875039,63.87498,62.625046,63.250013,4127400,1.758338),('BA','1978-11-16',61.249971,62.875039,61.249971,62.875039,4914200,1.747913),('BA','1978-11-15',60.250029,62.375061,60.00004,60.125033,7940600,1.671464),('BA','1978-11-14',59.249932,60.250029,57.875005,60.250029,4422800,1.674939),('BA','1978-11-13',62.375061,62.625046,58.87495,59.249932,3366000,1.647136),('BA','1978-11-10',62.750042,63.375009,62.124923,62.375061,2253600,1.734014),('BA','1978-11-09',63.624995,63.999976,62.124923,62.750042,5108600,1.744439),('BA','1978-11-08',60.999985,63.999976,60.500015,63.624995,3029400,1.768762),('BA','1978-11-07',61.249971,61.249971,60.00004,60.999985,2637000,1.695787),('BA','1978-11-06',62.625046,63.624995,61.374967,61.999934,3445200,1.723586),('BA','1978-11-03',62.124923,63.375009,61.374967,62.625046,3527400,1.740964),('BA','1978-11-02',63.749984,63.749984,60.75,62.124923,5822400,1.72706),('BA','1978-11-01',60.125033,64.124965,60.125033,64.124965,6427800,1.782661),('BA','1978-10-31',60.75,60.999985,58.499972,58.499972,5009600,1.626287),('BA','1978-10-30',56.625075,60.75,56.249945,60.75,5437800,1.688838),('BA','1978-10-27',57.250042,58.37498,56.374937,56.625075,4194200,1.574166),('BA','1978-10-26',59.50007,60.250029,56.49993,57.250042,5127200,1.59154),('BA','1978-10-25',58.87495,62.124923,58.37498,59.50007,3663800,1.65409),('BA','1978-10-24',60.500015,60.999985,58.37498,58.87495,2558000,1.636712),('BA','1978-10-23',61.124982,61.749941,58.249987,60.500015,3684000,1.681888),('BA','1978-10-20',62.375061,62.375061,59.750055,61.124982,3752000,1.699262),('BA','1978-10-19',64.874922,65.125066,62.625046,62.625046,1561800,1.740964),('BA','1978-10-18',65.375052,65.875022,63.499998,64.874922,2276000,1.80351),('BA','1978-10-17',65.375052,65.375052,63.375009,65.375052,3167400,1.817413),('BA','1978-10-16',68.625021,68.875006,65.250055,65.500041,2292600,1.820888),('BA','1978-10-13',68.12505,69.249988,67.875065,68.625021,3106800,1.907762),('BA','1978-10-12',67.124956,69.749958,66.624978,68.12505,3436200,1.893863),('BA','1978-10-11',65.00007,67.124956,64.749932,67.124956,1127600,1.86606),('BA','1978-10-10',64.624936,66.250004,64.124965,65.00007,2970200,1.806989),('BA','1978-10-09',63.250013,64.624936,63.250013,64.624936,2107800,1.79656),('BA','1978-10-06',63.87498,64.124965,63.000028,63.125024,1530800,1.754863),('BA','1978-10-05',63.999976,64.499947,63.375009,63.87498,2045000,1.775712),('BA','1978-10-04',63.624995,63.999976,62.875039,63.999976,2037600,1.779186),('BA','1978-10-03',63.87498,64.374951,63.375009,63.624995,2095400,1.768762),('BA','1978-10-02',63.87498,64.124965,63.499998,63.87498,893600,1.775712),('BA','1978-09-29',63.250013,64.374951,63.125024,63.87498,1701200,1.775712),('BA','1978-09-28',63.000028,63.999976,62.375061,63.250013,2138400,1.758338),('BA','1978-09-27',64.249962,65.125066,62.500057,63.000028,2399400,1.751388),('BA','1978-09-26',64.499947,65.125066,64.124965,64.249962,2259800,1.786136),('BA','1978-09-25',64.249962,64.874922,63.499998,64.499947,1534800,1.793086),('BA','1978-09-22',65.625037,65.625037,63.000028,64.249962,3517200,1.786136),('BA','1978-09-21',62.250072,65.750026,59.750055,65.625037,7409000,1.824363),('BA','1978-09-20',64.374951,65.00007,61.624952,62.250072,4979000,1.730539),('BA','1978-09-19',67.374942,67.875065,63.999976,64.374951,4186200,1.789611),('BA','1978-09-18',68.500032,69.249988,66.99996,67.374942,2189600,1.87301),('BA','1978-09-15',68.12505,68.625021,67.374942,68.500032,2399400,1.904287),('BA','1978-09-14',69.749958,69.749958,67.750068,68.12505,2912400,1.893863),('BA','1978-09-13',70.875048,71.125034,69.749958,69.874955,2268200,1.94251),('BA','1978-09-12',71.25003,71.25003,70.12494,70.875048,2649000,1.970312),('BA','1978-09-11',73.750043,73.875039,71.125034,71.25003,2183400,1.980736),('BA','1978-09-08',72.624953,73.750043,70.875048,73.750043,2408400,2.050236),('BA','1978-09-07',73.875039,74.125025,71.500015,72.624953,1701200,2.018959),('BA','1978-09-06',74.250014,74.874981,73.500058,73.875039,3487400,2.053711),('BA','1978-09-05',73.250072,74.37501,72.874938,74.250014,3675000,2.064135),('BA','1978-09-01',71.500015,73.875039,71.500015,73.250072,3636800,2.036337),('BA','1978-08-31',69.624969,71.874997,69.624969,70.625063,3969200,1.963363),('BA','1978-08-30',68.12505,69.374984,67.750068,67.750068,2582400,1.883438),('BA','1978-08-29',68.375035,68.375035,67.624927,68.12505,2061800,1.893863),('BA','1978-08-28',69.749958,69.874955,67.624927,68.375035,2247600,1.900812),('BA','1978-08-25',70.12494,70.500074,69.249988,69.749958,1449800,1.939035),('BA','1978-08-24',69.999944,70.875048,69.749958,70.12494,2183400,1.949459),('BA','1978-08-23',69.624969,71.000045,69.624969,69.999944,4033800,1.945984),('BA','1978-08-22',67.875065,69.499973,66.499989,68.875006,5301200,1.914711),('BA','1978-08-21',69.624969,70.374925,66.99996,67.875065,4225800,1.886913),('BA','1978-08-18',70.750059,70.750059,69.249988,69.624969,4107000,1.93556),('BA','1978-08-17',72.124982,73.250072,71.000045,71.000045,3870200,1.973787),('BA','1978-08-16',71.999986,72.999935,71.500015,72.124982,3013400,2.00506),('BA','1978-08-15',72.249971,72.249971,70.625063,71.999986,2903600,2.001585),('BA','1978-08-14',71.999986,73.875039,71.874997,72.374968,2266400,2.01201),('BA','1978-08-11',71.125034,72.249971,70.625063,71.999986,3347000,2.001585),('BA','1978-08-10',73.875039,74.874981,71.000045,71.125034,4382400,1.968923),('BA','1978-08-09',73.625054,75.124966,73.625054,73.875039,4987200,2.04505),('BA','1978-08-08',69.499973,73.250072,69.000002,73.250072,6276000,2.027749),('BA','1978-08-07',73.375069,76.000071,69.499973,69.499973,5619800,1.923937),('BA','1978-08-04',70.500074,73.875039,69.999944,73.375069,5610800,2.03121),('BA','1978-08-03',70.625063,72.999935,69.874955,70.500074,8391800,1.951622),('BA','1978-08-02',65.00007,70.625063,64.749932,70.625063,4571000,1.955083),('BA','1978-08-01',64.499947,65.125066,64.124965,65.00007,2590400,1.799368),('BA','1978-07-31',61.874938,64.499947,61.624952,64.499947,3231800,1.785524),('BA','1978-07-28',62.500057,63.000028,61.374967,61.874938,2567600,1.712857),('BA','1978-07-27',61.874938,62.750042,61.249971,62.500057,3005000,1.730162),('BA','1978-07-26',61.999934,63.250013,61.624952,61.874938,2490600,1.712857),('BA','1978-07-25',59.750055,61.999934,59.750055,61.999934,2061800,1.716317),('BA','1978-07-24',59.50007,59.50007,58.249987,59.50007,1767600,1.647114),('BA','1978-07-21',60.375022,60.500015,59.50007,59.750055,1974800,1.654034),('BA','1978-07-20',61.124982,61.874938,60.00004,60.375022,2766600,1.671335),('BA','1978-07-19',59.750055,61.124982,59.750055,61.124982,3565800,1.692096),('BA','1978-07-18',58.749958,59.50007,58.124991,58.87495,2862000,1.629809),('BA','1978-07-17',59.750055,60.75,58.624965,58.749958,4174200,1.626349),('BA','1978-07-14',57.250042,59.750055,57.250042,59.750055,6127400,1.654034),('BA','1978-07-13',54.875018,56.750068,54.375047,56.49993,2102400,1.564063),('BA','1978-07-12',55.000014,55.25,54.375047,54.875018,1382600,1.519081),('BA','1978-07-11',54.375047,55.25,54.375047,55.000014,2403200,1.522541),('BA','1978-07-10',52.62499,54.625033,52.375005,54.125062,4183400,1.49832),('BA','1978-07-07',52.000027,52.62499,51.750038,52.62499,1528400,1.456794),('BA','1978-07-06',51.875034,52.375005,51.750038,52.000027,1585200,1.439494),('BA','1978-07-05',52.375005,52.62499,51.500053,51.875034,1370600,1.436034),('BA','1978-07-03',52.874976,52.874976,51.750038,52.375005,1117800,1.449874),('BA','1978-06-30',53.499943,53.499943,52.62499,52.874976,2230200,1.463715),('BA','1978-06-29',52.62499,53.749928,52.62499,53.499943,2490600,1.481015),('BA','1978-06-28',50.99993,52.499998,50.99993,52.12502,2247600,1.442954),('BA','1978-06-27',50.374963,51.125075,49.999985,50.749941,2308400,1.404888),('BA','1978-06-26',50.374963,50.874937,50.124977,50.374963,957600,1.394508),('BA','1978-06-23',50.499955,51.500053,50.24997,50.374963,1587800,1.394508),('BA','1978-06-22',49.50001,50.499955,49.50001,50.499955,1500200,1.397968),('BA','1978-06-21',49.874992,50.24997,48.249928,48.875047,2239400,1.352986),('BA','1978-06-20',50.624948,50.624948,49.250025,49.874992,1542800,1.380667),('BA','1978-06-19',50.99993,51.250067,49.749996,50.749941,1609400,1.404888),('BA','1978-06-16',51.500053,51.500053,50.749941,50.99993,1357200,1.411809),('BA','1978-06-15',52.250012,52.250012,50.99993,51.500053,1134000,1.425653),('BA','1978-06-14',52.62499,53.249957,51.875034,52.375005,1990200,1.449874),('BA','1978-06-13',52.499998,52.62499,51.625045,52.62499,1304000,1.456794),('BA','1978-06-12',52.874976,52.999972,52.375005,52.499998,1101800,1.453334),('BA','1978-06-09',52.874976,53.124965,52.12502,52.874976,1542800,1.463715),('BA','1978-06-08',52.999972,53.624935,52.62499,52.874976,1139600,1.463715),('BA','1978-06-07',52.749983,53.37495,52.499998,52.999972,1587800,1.467175),('BA','1978-06-06',52.499998,54.000069,52.499998,52.749983,3714200,1.460255),('BA','1978-06-05',50.874937,52.499998,50.874937,52.499998,4085000,1.453334),('BA','1978-06-02',49.999985,50.874937,49.999985,50.124977,3164600,1.387588),('BA','1978-06-01',49.125032,50.374963,49.125032,49.999985,2691000,1.384128),('BA','1978-05-31',48.750054,49.999985,48.750054,49.00004,3165600,1.356447),('BA','1978-05-30',47.87495,48.750054,47.374975,48.500065,1868600,1.342606),('BA','1978-05-26',47.749957,47.999942,46.999997,47.87495,1178400,1.325301),('BA','1978-05-25',47.249983,48.500065,46.999997,47.749957,1798400,1.321841),('BA','1978-05-24',47.249983,47.249983,46.250038,47.249983,2302200,1.308),('BA','1978-05-23',48.375073,48.750054,47.374975,47.374975,1135800,1.311461),('BA','1978-05-22',47.749957,49.125032,47.249983,48.375073,2118000,1.339146),('BA','1978-05-19',47.499968,47.749957,46.500023,47.749957,3375200,1.321841),('BA','1978-05-18',47.999942,48.249928,47.374975,47.499968,2114000,1.314921),('BA','1978-05-17',48.750054,48.750054,47.999942,47.999942,2649000,1.328761),('BA','1978-05-16',49.00004,49.50001,48.625058,48.875047,3032000,1.352986),('BA','1978-05-15',49.125032,49.125032,47.499968,49.00004,3809600,1.356447),('BA','1978-05-12',50.124977,50.749941,49.250025,49.375018,4234800,1.366827),('BA','1978-05-11',49.50001,50.24997,48.625058,50.124977,4447200,1.387588),('BA','1978-05-10',49.00004,50.499955,49.00004,49.50001,6221000,1.370287),('BA','1978-05-09',46.999997,49.50001,46.999997,49.00004,7336200,1.356447),('BA','1978-05-08',47.249983,49.00004,46.37503,46.500023,3774800,1.28724),('BA','1978-05-05',47.249983,48.500065,46.500023,47.249983,3869400,1.308),('BA','1978-05-04',45.750067,47.249983,44.374988,47.249983,2940600,1.299697),('BA','1978-05-03',43.875017,46.625019,43.500039,45.750067,5330000,1.258439),('BA','1978-05-02',42.749927,44.499981,42.249953,43.875017,5237000,1.206862),('BA','1978-05-01',40.12507,43.25005,39.874933,42.749927,3353600,1.175915),('BA','1978-04-28',39.999925,40.12507,39.249966,40.12507,2029400,1.103713),('BA','1978-04-27',39.874933,39.999925,38.50001,39.999925,1215000,1.100271),('BA','1978-04-26',39.74994,40.625045,39.374962,39.874933,3535400,1.096833),('BA','1978-04-25',40.12507,40.750037,39.74994,39.74994,5040000,1.093395),('BA','1978-04-24',38.375017,40.12507,38.375017,40.12507,2221200,1.103713),('BA','1978-04-21',38.50001,38.625002,38.125028,38.250024,1208600,1.052137),('BA','1978-04-20',38.375017,38.99998,38.375017,38.50001,2184600,1.059013),('BA','1978-04-19',37.500065,38.874988,37.375072,38.375017,1647000,1.055575),('BA','1978-04-18',37.75005,37.875043,36.999938,37.500065,2547800,1.031508),('BA','1978-04-17',37.75005,38.99998,37.75005,37.75005,4892600,1.038384),('BA','1978-04-14',37.124931,38.125028,37.124931,37.500065,4851800,1.031508),('BA','1978-04-13',36.749953,36.999938,36.62496,36.62496,1561800,1.007436),('BA','1978-04-12',35.999993,37.375072,35.875,36.749953,3248000,1.010874),('BA','1978-04-11',34.875055,35.999993,34.875055,35.999993,3006800,0.990245),('BA','1978-04-10',34.875055,34.875055,34.750063,34.875055,850400,0.959302),('BA','1978-04-07',34.750063,35.000048,34.750063,34.875055,2327400,0.959302),('BA','1978-04-06',34.499925,34.875055,34.499925,34.750063,2098200,0.955864),('BA','1978-04-05',33.749965,34.499925,33.374987,34.374932,1351200,0.945545),('BA','1978-04-04',33.49998,33.874958,33.49998,33.749965,1962000,0.928354),('BA','1978-04-03',33.624973,33.624973,33.249995,33.49998,1676600,0.921478),('BA','1978-03-31',33.999951,34.24994,33.624973,33.999951,605000,0.935231),('BA','1978-03-30',34.62507,34.62507,33.999951,33.999951,944000,0.935231),('BA','1978-03-29',34.374932,34.875055,34.374932,34.62507,1490600,0.952426),('BA','1978-03-28',33.749965,34.374932,33.749965,34.374932,1322000,0.945545),('BA','1978-03-27',34.499925,34.499925,33.49998,33.49998,1856600,0.921478),('BA','1978-03-23',34.499925,34.750063,34.24994,34.62507,1065600,0.952426),('BA','1978-03-22',34.24994,34.875055,33.999951,34.499925,1093400,0.948983),('BA','1978-03-21',35.000048,35.000048,34.124947,34.24994,1074800,0.942107),('BA','1978-03-20',34.875055,35.125044,34.62507,35.125044,2848800,0.966178),('BA','1978-03-17',33.624973,34.875055,33.49998,34.875055,1859400,0.959302),('BA','1978-03-16',32.75002,33.624973,32.625028,33.624973,1667000,0.924916),('BA','1978-03-15',33.249995,33.249995,32.625028,32.75002,2226000,0.900849),('BA','1978-03-14',33.249995,33.249995,32.625028,33.249995,1276200,0.914602),('BA','1978-03-13',33.49998,33.749965,33.249995,33.249995,1193400,0.914602),('BA','1978-03-10',33.49998,33.874958,33.49998,33.49998,1361000,0.921478),('BA','1978-03-09',33.749965,33.874958,33.374987,33.49998,2943000,0.921478),('BA','1978-03-08',33.49998,34.124947,33.49998,33.749965,2649000,0.928354),('BA','1978-03-07',33.49998,33.624973,33.249995,33.374987,1054800,0.91804),('BA','1978-03-06',33.49998,33.49998,33.125002,33.49998,1390800,0.921478),('BA','1978-03-03',32.75002,33.749965,32.75002,33.49998,2060000,0.921478),('BA','1978-03-02',32.625028,33.249995,32.625028,32.625028,3766800,0.897411),('BA','1978-03-01',31.499938,32.375042,31.249952,32.375042,2886200,0.890535),('BA','1978-02-28',31.62493,31.62493,30.999967,31.499938,1088000,0.866463),('BA','1978-02-27',32.25005,32.625028,31.374945,31.749923,2084400,0.87334),('BA','1978-02-24',30.624985,32.75002,30.624985,32.25005,3335600,0.887096),('BA','1978-02-23',30.00002,30.250007,29.375055,30.250007,1272000,0.832082),('BA','1978-02-22',29.875027,30.499993,29.875027,30.00002,1679400,0.825205),('BA','1978-02-21',29.12507,29.875027,28.87493,29.875027,1749600,0.821767),('BA','1978-02-17',29.12507,29.375055,28.749938,29.12507,2002400,0.801138),('BA','1978-02-16',29.500048,29.500048,28.87493,29.12507,1620000,0.801138),('BA','1978-02-15',29.875027,29.875027,29.000075,29.625042,972200,0.814891),('BA','1978-02-14',29.750035,29.875027,29.500048,29.875027,1263800,0.821767),('BA','1978-02-13',30.125015,30.250007,29.375055,29.750035,2749800,0.818329),('BA','1978-02-10',30.624985,30.624985,30.125015,30.125015,4656000,0.828643),('BA','1978-02-09',29.625042,30.874971,29.625042,30.874971,6235400,0.849272),('BA','1978-02-08',29.375055,29.750035,29.000075,29.500048,4878800,0.811453),('BA','1978-02-07',28.249965,29.375055,28.249965,29.375055,3029400,0.808014),('BA','1978-02-06',27.125027,28.374958,27.125027,27.375013,935400,0.753),('BA','1978-02-03',27.25002,27.25002,27.000035,27.125027,738800,0.746123),('BA','1978-02-02',26.750047,27.375013,26.750047,27.25002,1737200,0.749562),('BA','1978-02-01',26.375068,26.750047,26.250075,26.500062,1293600,0.728933),('BA','1978-01-31',26.375068,26.375068,26.12493,26.375068,844200,0.725494),('BA','1978-01-30',25.74995,26.500062,25.74995,26.500062,1668600,0.728933),('BA','1978-01-27',25.624958,25.74995,25.499965,25.74995,562800,0.708299),('BA','1978-01-26',25.74995,25.874943,25.499965,25.624958,660000,0.704861),('BA','1978-01-25',25.624958,25.999937,25.499965,25.74995,1305800,0.708299),('BA','1978-01-24',25.624958,25.874943,25.37497,25.624958,884600,0.704861),('BA','1978-01-23',26.12493,26.12493,25.499965,25.624958,1059600,0.704861),('BA','1978-01-20',26.625055,26.625055,26.12493,26.375068,3843200,0.725494),('BA','1978-01-19',26.750047,27.749993,26.500062,26.750047,1515000,0.735809),('BA','1978-01-18',26.250075,26.750047,26.250075,26.750047,2875800,0.735809),('BA','1978-01-17',25.624958,26.250075,25.624958,26.250075,802200,0.722056),('BA','1978-01-16',25.624958,25.624958,25.37497,25.499965,1336800,0.701423),('BA','1978-01-13',25.37497,25.624958,25.249978,25.624958,1279800,0.704861),('BA','1978-01-12',25.124985,25.37497,25.124985,25.37497,1941600,0.697985),('BA','1978-01-11',25.249978,25.37497,24.999992,25.124985,1485000,0.691109),('BA','1978-01-10',25.74995,25.874943,25.124985,25.249978,1233000,0.694547),('BA','1978-01-09',26.12493,26.12493,25.499965,25.74995,1478600,0.708299),('BA','1978-01-06',27.125027,27.125027,26.250075,26.375068,1146000,0.725494),('BA','1978-01-05',27.25002,27.874985,27.000035,27.375013,988200,0.753),('BA','1978-01-04',27.375013,27.500007,27.000035,27.25002,1648800,0.749562),('BA','1978-01-03',28.124972,28.124972,27.375013,27.375013,856200,0.753),('BA','1977-12-30',28.249965,28.249965,28.124972,28.124972,425000,0.773629),('BA','1977-12-29',27.749993,28.249965,27.625,28.249965,1215000,0.777067),('BA','1977-12-28',27.874985,27.874985,27.749993,27.749993,615800,0.763314),('BA','1977-12-27',27.874985,27.999978,27.749993,27.874985,719400,0.766752),('BA','1977-12-23',27.375013,27.874985,27.375013,27.874985,1521200,0.766752),('BA','1977-12-22',27.25002,27.625,27.25002,27.375013,1343000,0.753),('BA','1977-12-21',27.125027,27.749993,27.125027,27.25002,907400,0.749562),('BA','1977-12-20',28.124972,28.249965,27.125027,27.125027,1798400,0.746123),('BA','1977-12-19',28.87493,28.87493,28.124972,28.124972,904800,0.773629),('BA','1977-12-16',28.87493,29.12507,28.87493,28.87493,301400,0.794258),('BA','1977-12-15',29.000075,29.250062,28.87493,28.87493,777800,0.794258),('BA','1977-12-14',28.374958,29.12507,28.249965,29.000075,1785800,0.7977),('BA','1977-12-13',28.249965,28.374958,27.999978,28.374958,620000,0.780505),('BA','1977-12-12',28.124972,29.375055,28.124972,28.249965,540200,0.777067),('BA','1977-12-09',27.749993,28.249965,27.749993,28.124972,966600,0.773629),('BA','1977-12-08',27.500007,27.749993,27.500007,27.625,950400,0.759876),('BA','1977-12-07',27.749993,27.749993,27.125027,27.25002,984000,0.749562),('BA','1977-12-06',27.999978,28.124972,27.625,27.749993,968400,0.763314),('BA','1977-12-05',28.124972,28.374958,27.999978,27.999978,683000,0.77019),('BA','1977-12-02',28.249965,28.374958,27.999978,28.124972,653600,0.773629),('BA','1977-12-01',28.249965,28.49995,27.999978,28.249965,951600,0.777067),('BA','1977-11-30',27.874985,28.249965,27.375013,28.249965,2055800,0.777067),('BA','1977-11-29',29.12507,29.12507,27.749993,27.874985,516800,0.766752),('BA','1977-11-28',29.250062,29.500048,29.000075,29.250062,938000,0.804576),('BA','1977-11-25',28.374958,29.250062,27.874985,29.250062,880400,0.804576),('BA','1977-11-23',28.49995,28.624945,28.374958,28.374958,631800,0.780505),('BA','1977-11-22',27.999978,28.49995,27.874985,28.49995,781400,0.783943),('BA','1977-11-21',27.874985,27.999978,27.625,27.999978,483600,0.77019),('BA','1977-11-18',28.124972,28.124972,27.625,27.874985,498000,0.766752),('BA','1977-11-17',28.249965,28.249965,27.500007,28.124972,1109600,0.773629),('BA','1977-11-16',28.624945,28.87493,27.999978,28.249965,769400,0.777067),('BA','1977-11-15',27.749993,28.87493,27.749993,28.624945,968400,0.787381),('BA','1977-11-14',28.374958,28.624945,27.749993,27.749993,2116800,0.763314),('BA','1977-11-11',27.375013,28.49995,27.375013,28.374958,3493800,0.780505),('BA','1977-11-10',25.74995,27.125027,25.74995,27.000035,878600,0.742685),('BA','1977-11-09',26.12493,26.12493,25.499965,25.74995,692400,0.701423),('BA','1977-11-08',26.250075,26.375068,25.74995,26.12493,1032600,0.711637),('BA','1977-11-07',26.250075,27.375013,26.12493,26.250075,1756200,0.715046),('BA','1977-11-04',25.74995,26.250075,25.74995,26.250075,1272000,0.715046),('BA','1977-11-03',25.249978,25.37497,25.124985,25.37497,212400,0.691209),('BA','1977-11-02',25.37497,25.37497,25.124985,25.249978,570800,0.687804),('BA','1977-11-01',25.874943,25.874943,25.249978,25.499965,1108200,0.694613),('BA','1977-10-31',25.999937,26.250075,25.999937,26.250075,388800,0.715046),('BA','1977-10-28',25.74995,25.999937,25.499965,25.999937,300000,0.708233),('BA','1977-10-27',25.37497,26.12493,25.124985,25.74995,710400,0.701423),('BA','1977-10-26',25.249978,25.37497,24.874998,25.37497,1314800,0.691209),('BA','1977-10-25',25.624958,25.624958,25.249978,25.249978,628200,0.687804),('BA','1977-10-24',26.12493,26.12493,25.74995,25.74995,450000,0.701423),('BA','1977-10-21',25.999937,26.12493,25.74995,26.12493,344000,0.711637),('BA','1977-10-20',25.37497,25.999937,25.249978,25.999937,1015200,0.708233),('BA','1977-10-19',25.37497,25.874943,25.37497,25.37497,559200,0.691209),('BA','1977-10-18',25.499965,25.74995,25.37497,25.37497,389000,0.691209),('BA','1977-10-17',25.74995,25.874943,25.37497,25.499965,575000,0.694613),('BA','1977-10-14',25.624958,26.250075,25.624958,25.74995,1227600,0.701423),('BA','1977-10-13',25.624958,25.74995,25.37497,25.499965,602000,0.694613),('BA','1977-10-12',25.624958,25.624958,25.37497,25.624958,1114200,0.698018),('BA','1977-10-11',25.999937,26.12493,25.74995,25.874943,969600,0.704828),('BA','1977-10-10',25.74995,25.999937,25.624958,25.999937,1314800,0.708233),('BA','1977-10-07',25.249978,25.74995,25.124985,25.74995,1458200,0.701423),('BA','1977-10-06',24.000047,25.37497,24.000047,25.249978,1100000,0.687804),('BA','1977-10-05',23.625067,24.000047,23.625067,23.875055,1547000,0.650351),('BA','1977-10-04',24.000047,24.250033,23.625067,23.625067,1847000,0.643542),('BA','1977-10-03',24.750005,24.750005,23.875055,24.000047,2782200,0.653756),('BA','1977-09-30',25.249978,25.37497,23.249935,24.750005,4537800,0.674185),('BA','1977-09-29',25.874943,26.250075,24.999992,25.249978,2435600,0.687804),('BA','1977-09-28',26.12493,26.250075,25.499965,25.874943,1887200,0.704828),('BA','1977-09-27',26.87504,26.87504,26.12493,26.12493,931800,0.711637),('BA','1977-09-26',26.87504,26.87504,26.375068,26.87504,437400,0.73207),('BA','1977-09-23',26.87504,27.375013,26.87504,27.000035,342800,0.735475),('BA','1977-09-22',26.750047,27.000035,26.375068,26.87504,816600,0.73207),('BA','1977-09-21',27.375013,27.375013,26.625055,26.750047,1907400,0.728665),('BA','1977-09-20',27.625,27.625,27.125027,27.375013,1050600,0.745689),('BA','1977-09-19',28.49995,28.49995,27.625,27.625,926000,0.752499),('BA','1977-09-16',27.999978,28.49995,27.999978,28.49995,656000,0.776332),('BA','1977-09-15',27.500007,27.999978,27.500007,27.999978,842400,0.762713),('BA','1977-09-14',26.750047,27.375013,26.750047,27.25002,629400,0.742285),('BA','1977-09-13',27.25002,27.25002,26.750047,26.750047,805800,0.728665),('BA','1977-09-12',54.250055,54.374895,53.874921,54.250055,819800,0.73888),('BA','1977-09-09',54.250055,54.250055,53.75008,54.250055,1287800,0.73888),('BA','1977-09-08',55.25,55.25,54.624881,54.750025,354800,0.745689),('BA','1977-09-07',55.124855,55.25,55.000014,55.25,573600,0.752499),('BA','1977-09-06',55.124855,55.62513,54.874866,55.124855,1293600,0.750795),('BA','1977-09-02',54.750025,55.375144,54.750025,55.124855,883200,0.750795),('BA','1977-09-01',54.624881,55.375144,54.624881,54.750025,926000,0.745689),('BA','1977-08-31',55.000014,55.000014,54.250055,54.624881,1032600,0.743985),('BA','1977-08-30',56.249945,56.249945,55.000014,55.124855,1871000,0.750795),('BA','1977-08-29',55.25,56.249945,55.25,56.249945,1017000,0.766118),('BA','1977-08-26',55.124855,55.25,54.250055,55.25,1442000,0.752499),('BA','1977-08-25',56.87506,56.87506,54.50004,55.124855,2192600,0.750795),('BA','1977-08-24',57.24989,57.24989,56.87506,57.125049,862400,0.778037),('BA','1977-08-23',57.62502,57.62502,57.125049,57.24989,783200,0.779737),('BA','1977-08-22',56.87506,57.749861,56.87506,57.62502,680400,0.784846),('BA','1977-08-19',56.999901,57.375035,56.37509,56.625075,911000,0.771227),('BA','1977-08-18',56.49993,58.00015,56.49993,56.999901,1533600,0.776332),('BA','1977-08-17',57.749861,57.875005,56.249945,56.249945,1515000,0.766118),('BA','1977-08-16',58.500124,59.000095,57.749861,57.749861,844200,0.786547),('BA','1977-08-15',58.00015,58.500124,57.875005,58.500124,670800,0.796765),('BA','1977-08-12',58.500124,58.500124,57.749861,58.00015,1278200,0.789956),('BA','1977-08-11',59.374925,59.50007,58.624965,58.624965,688800,0.798466),('BA','1977-08-10',58.624965,59.374925,58.624965,59.374925,759000,0.80868),('BA','1977-08-09',58.624965,59.124936,58.250139,58.500124,1047600,0.796765),('BA','1977-08-08',59.250084,59.374925,58.500124,58.624965,731600,0.798466),('BA','1977-08-05',59.874896,59.874896,59.250084,59.250084,4328000,0.80698),('BA','1977-08-04',58.00015,59.874896,58.00015,59.874896,3398400,0.80868),('BA','1977-08-03',58.500124,58.500124,57.375035,58.00015,2499200,0.783359),('BA','1977-08-02',59.124936,59.62491,58.500124,58.500124,4009400,0.790112),('BA','1977-08-01',56.87506,59.750055,56.87506,59.124936,4355400,0.798551),('BA','1977-07-29',56.749915,57.24989,55.999956,56.49993,2790800,0.763097),('BA','1977-07-28',56.749915,56.749915,54.750025,56.749915,3018800,0.766474),('BA','1977-07-27',58.00015,58.00015,56.999901,56.999901,2381400,0.76985),('BA','1977-07-26',57.749861,58.250139,57.749861,58.250139,1903800,0.786736),('BA','1977-07-25',57.499875,57.875005,57.24989,57.499875,4215800,0.776603),('BA','1977-07-22',56.999901,57.499875,56.749915,57.499875,1652400,0.776603),('BA','1977-07-21',57.375035,57.499875,56.999901,56.999901,950400,0.76985),('BA','1977-07-20',57.125049,57.375035,57.125049,57.375035,2214000,0.774916),('BA','1977-07-19',56.999901,57.125049,56.749915,56.999901,2802800,0.76985),('BA','1977-07-18',56.749915,57.24989,56.49993,56.999901,1891800,0.76985),('BA','1977-07-15',55.999956,56.749915,55.999956,56.749915,2444600,0.766474),('BA','1977-07-13',56.37509,56.37509,55.74997,55.999956,1101800,0.756344),('BA','1977-07-12',56.999901,56.999901,56.625075,56.749915,576800,0.766474),('BA','1977-07-11',57.875005,57.875005,56.87506,56.999901,1184400,0.76985),('BA','1977-07-08',58.124991,58.624965,57.749861,57.875005,1202600,0.781669),('BA','1977-07-07',58.00015,58.124991,58.00015,58.124991,473600,0.785046),('BA','1977-07-06',57.875005,57.875005,57.875005,57.875005,1041200,0.781669),('BA','1977-07-05',57.875005,58.250139,57.62502,58.124991,1050600,0.785046),('BA','1977-07-01',57.875005,58.37498,57.875005,57.875005,3018800,0.781669),('BA','1977-06-30',57.375035,58.124991,56.749915,57.875005,2071200,0.781669),('BA','1977-06-29',56.87506,57.62502,56.87506,57.375035,862400,0.774916),('BA','1977-06-28',56.999901,57.875005,56.49993,56.625075,1415000,0.764787),('BA','1977-06-27',57.749861,57.875005,56.749915,56.999901,901800,0.76985),('BA','1977-06-24',56.87506,57.875005,56.87506,57.749861,1889000,0.779979),('BA','1977-06-23',56.87506,57.24989,56.749915,56.87506,1442000,0.768164),('BA','1977-06-22',57.62502,57.62502,56.249945,56.87506,2013200,0.768164),('BA','1977-06-21',58.250139,59.000095,57.875005,57.875005,1652400,0.781669),('BA','1977-06-20',58.124991,58.500124,58.00015,58.250139,688800,0.786736),('BA','1977-06-17',57.375035,58.624965,57.24989,58.124991,984000,0.785046),('BA','1977-06-16',57.62502,59.50007,56.999901,57.375035,5087000,0.774916),('BA','1977-06-15',57.62502,58.37498,57.62502,57.62502,2205000,0.778293),('BA','1977-06-14',57.375035,57.875005,57.375035,57.499875,3045800,0.776603),('BA','1977-06-13',56.749915,57.24989,56.49993,56.999901,2332800,0.76985),('BA','1977-06-10',55.62513,56.749915,55.62513,56.749915,1542800,0.766474),('BA','1977-06-09',56.249945,56.37509,55.375144,55.62513,1460600,0.751282),('BA','1977-06-08',56.49993,56.999901,56.249945,56.249945,2141000,0.759721),('BA','1977-06-07',53.874921,56.999901,53.874921,56.49993,3927000,0.763097),('BA','1977-06-06',53.37495,53.874921,53.37495,53.874921,1579400,0.727643),('BA','1977-06-03',52.12502,53.250109,51.999875,53.250109,2466200,0.719205),('BA','1977-06-02',51.875034,52.50015,51.875034,52.12502,2116800,0.704009),('BA','1977-06-01',50.6251,51.625045,50.499955,51.625045,2685000,0.697256),('BA','1977-05-31',50.499955,50.99993,50.375115,50.6251,513000,0.683751),('BA','1977-05-27',51.125075,51.125075,50.375115,50.499955,2168400,0.682061),('BA','1977-05-26',50.875089,51.37506,50.749941,51.125075,3073800,0.690504),('BA','1977-05-25',51.37506,51.749886,50.875089,50.875089,2967200,0.687127),('BA','1977-05-24',51.499901,51.499901,50.6251,51.37506,6897600,0.69388),('BA','1977-05-23',52.375005,52.750135,51.499901,51.749886,4045800,0.698942),('BA','1977-05-20',52.750135,52.750135,52.24986,52.375005,1077600,0.707385),('BA','1977-05-19',53.250109,53.624935,52.750135,53.000124,1044800,0.715828),('BA','1977-05-18',53.000124,53.37495,52.750135,53.250109,1399800,0.719205),('BA','1977-05-17',52.874976,53.124965,52.50015,53.000124,816600,0.715828),('BA','1977-05-16',52.750135,53.124965,52.62499,52.874976,1008200,0.714138),('BA','1977-05-13',52.24986,53.000124,51.999875,52.750135,1916000,0.712452),('BA','1977-05-12',52.50015,52.62499,51.749886,52.24986,886800,0.705695),('BA','1977-05-11',52.50015,53.250109,52.375005,52.50015,3091800,0.709075),('BA','1977-05-10',52.12502,52.874976,51.999875,52.50015,1895400,0.709075),('BA','1977-05-09',52.375005,52.375005,51.749886,52.12502,2262600,0.704009),('BA','1977-05-06',52.375005,52.874976,51.37506,52.50015,3295200,0.709075),('BA','1977-05-05',52.12502,53.250109,51.37506,52.375005,2381400,0.702659),('BA','1977-05-04',50.375115,52.12502,50.375115,52.12502,2132000,0.699305),('BA','1977-05-03',49.999985,50.875089,49.999985,50.375115,2527200,0.675829),('BA','1977-05-02',48.25008,50.24997,48.25008,49.999985,2350800,0.670796),('BA','1977-04-29',47.50012,48.25008,47.50012,48.25008,2815200,0.647319),('BA','1977-04-28',47.250135,47.750109,47.250135,47.50012,1458000,0.637258),('BA','1977-04-27',46.74986,47.750109,46.74986,47.250135,2037600,0.633904),('BA','1977-04-26',45.9999,47.12499,45.9999,46.499871,1703600,0.623839),('BA','1977-04-25',45.87506,45.9999,45.499926,45.87506,1515000,0.615456),('BA','1977-04-22',46.74986,46.74986,45.749915,45.87506,1719000,0.615456),('BA','1977-04-21',46.625019,47.374975,46.625019,47.000149,2460000,0.63055),('BA','1977-04-20',44.875114,47.000149,44.74997,46.249886,2274600,0.620485),('BA','1977-04-19',44.999955,45.375085,44.625129,44.875114,956000,0.602041),('BA','1977-04-18',44.999955,44.999955,44.625129,44.999955,1290600,0.603716),('BA','1977-04-15',44.999955,45.375085,44.625129,44.999955,1998200,0.603716),('BA','1977-04-14',44.499981,45.499926,44.499981,44.999955,2812400,0.603716),('BA','1977-04-13',43.750025,44.249995,43.750025,43.874865,850400,0.588622),('BA','1977-04-12',42.250105,44.00001,42.250105,43.750025,2739600,0.586947),('BA','1977-04-11',41.500149,42.12496,41.375004,42.12496,467400,0.565145),('BA','1977-04-07',41.874975,41.874975,41.375004,41.500149,2031600,0.556763),('BA','1977-04-06',42.250105,42.374946,41.874975,41.874975,722600,0.561792),('BA','1977-04-05',42.75008,42.75008,42.250105,42.250105,904800,0.566824),('BA','1977-04-04',43.500039,43.500039,42.75008,42.75008,555200,0.573532),('BA','1977-04-01',43.750025,43.750025,43.25005,43.500039,1667000,0.583593),('BA','1977-03-31',43.500039,44.249995,42.75008,43.874865,1260000,0.588622),('BA','1977-03-30',43.500039,43.750025,43.500039,43.500039,476400,0.583593),('BA','1977-03-29',43.25005,43.500039,43.25005,43.25005,1114200,0.580239),('BA','1977-03-28',43.374891,43.374891,43.124905,43.25005,440000,0.580239),('BA','1977-03-25',43.500039,43.62488,43.374891,43.500039,1162800,0.583593),('BA','1977-03-24',43.874865,43.874865,43.374891,43.500039,1038600,0.583593),('BA','1977-03-23',44.37514,44.37514,43.874865,43.874865,1830800,0.588622),('BA','1977-03-22',44.249995,44.875114,43.750025,44.875114,1105400,0.602041),('BA','1977-03-21',44.499981,44.499981,44.124851,44.249995,850400,0.593655),('BA','1977-03-18',44.249995,44.625129,44.249995,44.499981,1293600,0.597008),('BA','1977-03-17',44.124851,44.249995,43.750025,44.249995,1485000,0.593655),('BA','1977-03-16',44.37514,44.499981,44.124851,44.124851,1239200,0.591976),('BA','1977-03-15',44.37514,44.499981,44.124851,44.37514,2083400,0.595334),('BA','1977-03-14',44.00001,44.37514,44.00001,44.37514,2982600,0.595334),('BA','1977-03-11',43.374891,44.00001,43.374891,43.874865,2885400,0.588622),('BA','1977-03-10',42.87492,43.374891,42.87492,43.374891,1144800,0.581914),('BA','1977-03-09',43.874865,43.874865,42.87492,42.87492,2520800,0.575207),('BA','1977-03-08',44.249995,44.625129,44.249995,44.249995,1597400,0.593655),('BA','1977-03-07',44.00001,44.249995,44.00001,44.124851,1296200,0.591976),('BA','1977-03-04',43.374891,44.00001,43.374891,43.874865,1545600,0.588622),('BA','1977-03-03',43.124905,43.374891,42.374946,43.124905,637400,0.578561),('BA','1977-03-02',43.62488,44.249995,43.124905,43.124905,2068200,0.578561),('BA','1977-03-01',42.00012,43.62488,42.00012,43.62488,1366400,0.585268),('BA','1977-02-28',41.750134,42.00012,41.62499,42.00012,737400,0.56347),('BA','1977-02-25',41.500149,41.874975,41.500149,41.750134,786000,0.560117),('BA','1977-02-24',42.250105,42.250105,41.500149,41.500149,1858800,0.556763),('BA','1977-02-23',41.375004,43.000065,41.375004,42.250105,3213200,0.566824),('BA','1977-02-22',41.750134,41.874975,41.249856,41.375004,1660800,0.555084),('BA','1977-02-18',41.750134,41.750134,41.375004,41.750134,567200,0.560117),('BA','1977-02-17',42.250105,42.250105,41.750134,41.874975,619400,0.561792),('BA','1977-02-16',40.87503,42.87492,40.749885,42.250105,5376000,0.566824),('BA','1977-02-15',40.4999,40.87503,40.4999,40.87503,1415000,0.548376),('BA','1977-02-14',40.12507,40.4999,39.499955,40.4999,923400,0.543344),('BA','1977-02-11',40.625045,40.625045,39.999925,40.12507,464400,0.53362),('BA','1977-02-10',40.249911,40.625045,40.249911,40.625045,670800,0.54027),('BA','1977-02-09',40.12507,40.249911,39.875085,40.249911,1837200,0.535281),('BA','1977-02-08',40.12507,40.4999,40.12507,40.12507,2217000,0.53362),('BA','1977-02-07',39.625099,40.249911,39.625099,39.999925,2973000,0.531956),('BA','1977-02-04',39.249966,39.625099,39.249966,39.625099,1004600,0.526971),('BA','1977-02-03',39.125125,39.125125,38.749995,39.125125,622200,0.520322),('BA','1977-02-02',39.375114,39.74994,39.125125,39.125125,1737200,0.520322),('BA','1977-02-01',38.62485,39.499955,38.62485,39.375114,1770200,0.523647),('BA','1977-01-31',38.50001,38.50001,37.500065,38.250024,2019600,0.508684),('BA','1977-01-28',38.124876,38.749995,38.124876,38.50001,1071800,0.512009),('BA','1977-01-27',39.74994,39.74994,37.75005,38.124876,3586800,0.50702),('BA','1977-01-26',40.999871,41.62499,39.74994,39.875085,1791800,0.530296),('BA','1977-01-25',41.125015,41.125015,40.4999,40.999871,1032600,0.545254),('BA','1977-01-24',41.249856,41.500149,41.249856,41.375004,552600,0.550243),('BA','1977-01-21',40.4999,41.500149,40.375059,41.249856,838200,0.548579),('BA','1977-01-20',41.249856,41.500149,40.249911,40.4999,741000,0.538605),('BA','1977-01-19',41.125015,41.500149,41.125015,41.249856,1360800,0.548579),('BA','1977-01-18',41.125015,41.125015,40.4999,41.125015,895400,0.546919),('BA','1977-01-17',41.750134,41.750134,40.999871,41.249856,628200,0.548579),('BA','1977-01-14',40.4999,42.00012,40.4999,41.750134,1986200,0.555232),('BA','1977-01-13',39.625099,40.375059,39.499955,40.375059,3572000,0.536945),('BA','1977-01-12',40.249911,40.249911,39.625099,39.625099,1871000,0.526971),('BA','1977-01-11',41.62499,41.750134,39.999925,40.4999,2970200,0.538605),('BA','1977-01-10',41.500149,42.250105,41.375004,41.62499,1573200,0.553568),('BA','1977-01-07',43.500039,43.500039,41.500149,41.500149,3426200,0.551908),('BA','1977-01-06',44.249995,44.249995,43.374891,43.62488,1621800,0.580164),('BA','1977-01-05',44.625129,44.625129,44.37514,44.37514,2563400,0.590142),('BA','1977-01-04',44.499981,44.875114,44.499981,44.625129,583200,0.593466),('BA','1977-01-03',44.74997,44.74997,44.499981,44.499981,765200,0.591802),('BA','1976-12-31',44.74997,44.74997,44.499981,44.74997,257600,0.595127),('BA','1976-12-30',44.249995,44.74997,44.249995,44.74997,1403000,0.595127),('BA','1976-12-29',44.249995,44.37514,44.124851,44.249995,895400,0.588478),('BA','1976-12-28',44.124851,44.499981,44.124851,44.249995,1569800,0.588478),('BA','1976-12-27',44.00001,44.124851,43.750025,44.124851,1062800,0.586813),('BA','1976-12-23',45.499926,45.499926,43.874865,44.00001,877400,0.585153),('BA','1976-12-22',45.375085,45.749915,45.375085,45.499926,1278200,0.6051),('BA','1976-12-21',44.999955,45.375085,44.999955,45.24994,792200,0.601776),('BA','1976-12-20',45.625074,45.625074,44.625129,44.999955,1451600,0.598451),('BA','1976-12-17',45.625074,46.125045,45.625074,45.625074,1903800,0.606765),('BA','1976-12-16',45.749915,45.749915,45.499926,45.625074,1609400,0.606765),('BA','1976-12-15',45.375085,45.87506,45.375085,45.87506,1664400,0.610089),('BA','1976-12-14',44.499981,45.24994,44.37514,44.74997,1211400,0.595127),('BA','1976-12-13',44.499981,44.625129,44.124851,44.499981,506600,0.591802),('BA','1976-12-10',44.74997,44.875114,44.37514,44.499981,601200,0.591802),('BA','1976-12-09',43.874865,44.875114,43.874865,44.74997,3283200,0.595127),('BA','1976-12-08',43.62488,43.874865,43.25005,43.874865,1017000,0.583489),('BA','1976-12-07',43.62488,43.874865,43.374891,43.62488,1701000,0.580164),('BA','1976-12-06',42.87492,43.750025,42.87492,43.62488,1344800,0.580164),('BA','1976-12-03',43.000065,43.000065,42.12496,42.500094,1925400,0.565206),('BA','1976-12-02',43.874865,43.874865,43.000065,43.000065,2554200,0.571855),('BA','1976-12-01',44.124851,44.124851,43.500039,44.00001,3933000,0.585153),('BA','1976-11-30',44.249995,44.249995,43.874865,44.124851,834600,0.586813),('BA','1976-11-29',44.249995,44.249995,43.750025,44.249995,725400,0.588478),('BA','1976-11-26',43.874865,44.625129,43.874865,44.249995,2114000,0.588478),('BA','1976-11-24',43.500039,44.00001,42.87492,43.874865,1412000,0.583489),('BA','1976-11-23',43.500039,43.874865,43.124905,43.500039,1211400,0.578504),('BA','1976-11-22',43.124905,43.874865,43.000065,43.500039,1752200,0.578504),('BA','1976-11-19',42.250105,43.374891,41.874975,43.124905,3283200,0.573515),('BA','1976-11-18',41.125015,42.250105,41.125015,42.250105,3538200,0.561881),('BA','1976-11-17',40.249911,41.500149,39.999925,41.125015,1101800,0.546919),('BA','1976-11-16',41.750134,41.750134,39.999925,40.249911,1871000,0.535281),('BA','1976-11-15',41.874975,41.874975,41.375004,41.750134,1344800,0.555232),('BA','1976-11-12',42.500094,42.75008,42.00012,42.250105,2061800,0.561881),('BA','1976-11-11',41.249856,42.624935,41.125015,42.500094,2153000,0.565206),('BA','1976-11-10',41.500149,42.250105,41.125015,41.249856,1366400,0.548579),('BA','1976-11-09',42.00012,42.00012,41.249856,41.500149,1958600,0.551908),('BA','1976-11-08',42.374946,42.374946,41.62499,42.00012,901800,0.558557),('BA','1976-11-05',44.00001,44.00001,43.124905,43.124905,1314800,0.573515),('BA','1976-11-04',43.124905,44.37514,43.124905,44.124851,1372800,0.580164),('BA','1976-11-03',42.624935,43.124905,41.500149,43.124905,2329200,0.567017),('BA','1976-11-01',41.125015,43.000065,41.125015,42.624935,1330200,0.560443),('BA','1976-10-29',40.999871,41.375004,40.999871,40.999871,947600,0.539076),('BA','1976-10-28',40.999871,41.500149,40.999871,40.999871,1476000,0.539076),('BA','1976-10-27',40.375059,40.999871,40.12507,40.999871,1575800,0.539076),('BA','1976-10-26',39.999925,40.87503,39.999925,40.375059,1636400,0.530861),('BA','1976-10-25',39.74994,39.875085,39.249966,39.74994,1087200,0.522642),('BA','1976-10-22',40.4999,40.4999,39.125125,39.74994,2575800,0.522642),('BA','1976-10-21',41.874975,42.00012,40.749885,40.749885,576800,0.535789),('BA','1976-10-20',41.62499,41.874975,41.62499,41.874975,789600,0.550582),('BA','1976-10-19',42.00012,42.00012,41.500149,41.62499,1220600,0.547295),('BA','1976-10-18',41.500149,42.250105,41.500149,42.250105,1533600,0.555515),('BA','1976-10-15',41.249856,41.375004,40.749885,41.375004,2457000,0.544009),('BA','1976-10-14',42.00012,42.00012,41.249856,41.249856,759000,0.542363),('BA','1976-10-13',41.249856,42.250105,41.249856,42.250105,2083400,0.555515),('BA','1976-10-12',42.00012,42.12496,40.625045,41.125015,1011000,0.540722),('BA','1976-10-11',43.000065,43.000065,41.375004,42.00012,1482200,0.552228),('BA','1976-10-08',43.750025,43.874865,43.000065,43.000065,1740000,0.565375),('BA','1976-10-07',43.62488,44.00001,43.124905,43.750025,1220600,0.575236),('BA','1976-10-06',45.625074,45.625074,43.000065,43.62488,4531800,0.57359),('BA','1976-10-05',45.87506,46.125045,45.1251,45.749915,1017000,0.601531),('BA','1976-10-04',45.625074,45.87506,45.1251,45.87506,683000,0.603176),('BA','1976-10-01',45.87506,46.249886,45.375085,45.625074,2396000,0.599889),('BA','1976-09-30',45.625074,45.87506,45.24994,45.87506,670800,0.603176),('BA','1976-09-29',44.999955,45.87506,44.875114,45.625074,2393400,0.599889),('BA','1976-09-28',45.1251,45.1251,44.625129,44.999955,807600,0.59167),('BA','1976-09-27',44.999955,45.375085,44.74997,45.24994,831800,0.594957),('BA','1976-09-24',44.74997,45.1251,44.249995,44.999955,819800,0.59167),('BA','1976-09-23',44.999955,45.375085,44.74997,44.74997,1503000,0.588383),('BA','1976-09-22',45.625074,45.625074,44.999955,44.999955,1144800,0.59167),('BA','1976-09-21',44.999955,45.87506,44.999955,45.749915,1688600,0.601531),('BA','1976-09-20',44.74997,45.375085,44.74997,44.999955,2280600,0.59167),('BA','1976-09-17',44.37514,44.999955,44.249995,44.74997,1810200,0.588383),('BA','1976-09-16',42.624935,44.625129,42.624935,44.37514,2369000,0.583455),('BA','1976-09-15',41.62499,42.500094,41.500149,42.12496,1287800,0.553869),('BA','1976-09-14',41.125015,41.62499,40.749885,41.62499,926000,0.547295),('BA','1976-09-13',40.999871,41.249856,40.999871,41.125015,458000,0.540722),('BA','1976-09-10',40.999871,41.125015,40.87503,40.999871,725400,0.539076),('BA','1976-09-09',41.125015,41.249856,40.249911,40.999871,926000,0.539076),('BA','1976-09-08',40.87503,41.375004,40.87503,41.125015,1069200,0.540722),('BA','1976-09-07',40.4999,40.749885,40.249911,40.749885,853200,0.535789),('BA','1976-09-03',40.87503,40.87503,40.4999,40.4999,421400,0.532502),('BA','1976-09-02',40.4999,40.999871,40.375059,40.87503,1974000,0.537435),('BA','1976-09-01',40.375059,40.625045,40.12507,40.4999,795600,0.532502),('BA','1976-08-31',39.999925,40.375059,39.999925,40.375059,464400,0.530861),('BA','1976-08-30',39.875085,40.12507,39.875085,39.875085,1235600,0.524287),('BA','1976-08-27',39.499955,40.12507,39.375114,39.875085,1403000,0.524287),('BA','1976-08-26',40.87503,40.87503,39.499955,39.499955,1891800,0.519355),('BA','1976-08-25',41.500149,41.500149,40.4999,40.87503,6411600,0.537435),('BA','1976-08-24',41.750134,42.250105,41.375004,41.750134,1202600,0.548941),('BA','1976-08-23',41.62499,41.874975,41.249856,41.750134,1974000,0.548941),('BA','1976-08-20',41.62499,41.62499,40.999871,41.62499,2581400,0.547295),('BA','1976-08-19',42.75008,43.000065,41.249856,41.874975,2891600,0.550582),('BA','1976-08-18',42.12496,42.87492,42.12496,42.75008,1928000,0.562088),('BA','1976-08-17',41.62499,42.250105,41.500149,42.12496,1101800,0.553869),('BA','1976-08-16',41.500149,41.62499,40.87503,41.62499,1032600,0.547295),('BA','1976-08-13',41.750134,41.750134,41.249856,41.500149,674000,0.545654),('BA','1976-08-12',41.750134,42.00012,41.500149,41.750134,1041200,0.548941),('BA','1976-08-11',42.12496,42.500094,41.750134,41.750134,1239200,0.548941),('BA','1976-08-10',42.12496,42.250105,41.500149,42.12496,2545200,0.553869),('BA','1976-08-09',42.00012,42.12496,41.62499,42.12496,719400,0.553869),('BA','1976-08-06',42.00012,42.00012,41.500149,42.00012,1050600,0.552228),('BA','1976-08-05',42.75008,42.87492,42.12496,42.374946,2241200,0.553869),('BA','1976-08-04',42.374946,43.500039,42.374946,42.75008,3228200,0.558772),('BA','1976-08-03',40.87503,42.624935,40.87503,42.250105,6915800,0.552237),('BA','1976-08-02',39.74994,40.249911,39.249966,40.12507,1439400,0.524462),('BA','1976-07-30',38.749995,39.74994,38.749995,39.74994,1989000,0.519559),('BA','1976-07-29',38.000035,39.249966,38.000035,38.749995,2205000,0.506489),('BA','1976-07-28',37.37492,37.75005,37.00009,37.624905,1585200,0.491783),('BA','1976-07-27',38.50001,38.50001,37.124931,37.37492,2673000,0.488515),('BA','1976-07-26',38.99998,39.125125,38.749995,38.749995,467400,0.506489),('BA','1976-07-23',38.87514,39.375114,38.749995,38.99998,1229600,0.509756),('BA','1976-07-22',39.74994,39.74994,38.749995,38.87514,1569800,0.508124),('BA','1976-07-21',39.875085,39.875085,39.499955,39.74994,1940400,0.519559),('BA','1976-07-20',40.87503,40.87503,39.499955,39.875085,2271800,0.521194),('BA','1976-07-19',41.125015,41.125015,40.749885,40.999871,603800,0.535896),('BA','1976-07-16',41.125015,41.125015,40.625045,41.125015,1336400,0.537532),('BA','1976-07-15',41.750134,41.750134,41.249856,41.249856,1494200,0.539163),('BA','1976-07-14',41.750134,41.874975,41.375004,41.874975,2107800,0.547334),('BA','1976-07-13',41.375004,41.874975,41.375004,41.750134,1910000,0.545702),('BA','1976-07-12',40.999871,41.375004,40.749885,41.375004,1375400,0.540799),('BA','1976-07-09',40.375059,40.999871,39.999925,40.999871,1630800,0.535896),('BA','1976-07-08',39.74994,40.375059,39.74994,40.375059,2365400,0.527729),('BA','1976-07-07',39.999925,39.999925,39.625099,39.74994,1503000,0.519559),('BA','1976-07-06',40.12507,40.375059,39.625099,39.999925,1989000,0.522826),('BA','1976-07-02',40.249911,40.249911,39.74994,40.12507,1971000,0.524462),('BA','1976-07-01',40.749885,40.87503,40.249911,40.375059,1242000,0.527729),('BA','1976-06-30',39.375114,40.87503,39.375114,40.749885,3647600,0.532628),('BA','1976-06-29',38.62485,39.74994,38.374865,39.375114,1864800,0.514659),('BA','1976-06-28',37.624905,39.125125,37.500065,38.62485,4161000,0.504853),('BA','1976-06-25',36.874945,37.624905,36.750105,37.624905,1439400,0.491783),('BA','1976-06-24',36.62496,37.124931,36.500119,36.874945,1011000,0.48198),('BA','1976-06-23',36.874945,36.874945,36.500119,36.62496,707400,0.478713),('BA','1976-06-22',37.624905,37.624905,37.00009,37.00009,840800,0.483616),('BA','1976-06-21',37.37492,37.624905,37.124931,37.624905,1071800,0.491783),('BA','1976-06-18',37.500065,37.874891,37.37492,37.37492,1332800,0.488515),('BA','1976-06-17',37.250079,37.75005,37.250079,37.500065,1806600,0.490151),('BA','1976-06-16',36.500119,37.250079,36.250134,37.250079,1539200,0.486884),('BA','1976-06-15',36.750105,36.874945,36.250134,36.500119,865200,0.477081),('BA','1976-06-14',36.374975,37.00009,36.374975,36.750105,2171000,0.480349),('BA','1976-06-11',36.000145,36.374975,36.000145,36.124986,1004600,0.472178),('BA','1976-06-10',35.49987,36.250134,35.49987,36.000145,1688600,0.470546),('BA','1976-06-09',34.875055,35.37503,34.62507,35.37503,1314800,0.462376),('BA','1976-06-08',34.62507,35.37503,34.62507,34.875055,1071800,0.45584),('BA','1976-06-07',34.875055,34.999896,34.375085,34.62507,759000,0.452573),('BA','1976-06-04',35.625015,35.625015,34.875055,34.875055,1020600,0.45584),('BA','1976-06-03',35.625015,35.875,35.49987,35.625015,919800,0.465643),('BA','1976-06-02',36.000145,36.124986,35.625015,35.625015,986600,0.465643),('BA','1976-06-01',36.374975,36.500119,35.625015,36.000145,1314800,0.470546),('BA','1976-05-28',36.000145,36.374975,35.749856,36.374975,1083800,0.475445),('BA','1976-05-27',36.000145,36.000145,35.49987,36.000145,1096200,0.470546),('BA','1976-05-26',36.000145,36.250134,35.625015,36.124986,1579400,0.472178),('BA','1976-05-25',36.000145,36.374975,35.37503,36.000145,2624400,0.470546),('BA','1976-05-24',36.500119,36.500119,35.625015,36.000145,2593800,0.470546),('BA','1976-05-21',37.500065,37.500065,36.62496,36.874945,3426200,0.48198),('BA','1976-05-20',36.250134,37.75005,36.250134,37.624905,4856400,0.491783),('BA','1976-05-19',35.37503,36.374975,35.37503,36.250134,4601000,0.473814),('BA','1976-05-18',34.24994,35.249885,34.24994,35.125044,3799200,0.459108),('BA','1976-05-17',33.749965,34.24994,33.000009,33.999951,3018800,0.444402),('BA','1976-05-14',34.62507,34.62507,33.749965,33.749965,4215800,0.441135),('BA','1976-05-13',34.999896,34.999896,34.499925,34.62507,3402000,0.452573),('BA','1976-05-12',34.875055,35.49987,34.62507,34.999896,6933800,0.457472),('BA','1976-05-11',33.625125,35.49987,33.625125,34.875055,16997600,0.45584),('BA','1976-05-10',32.500035,33.625125,32.500035,33.375139,4586400,0.436236),('BA','1976-05-07',31.250104,32.500035,31.12496,31.750075,4583000,0.414995),('BA','1976-05-06',30.874971,31.374945,30.75013,31.250104,4431000,0.405192),('BA','1976-05-05',30.624985,31.12496,30.500145,30.874971,4443200,0.400328),('BA','1976-05-04',28.999923,30.874971,28.999923,30.624985,4528200,0.397087),('BA','1976-05-03',30.249855,30.249855,28.749938,28.749938,3720600,0.372775),('BA','1976-04-30',29.999868,30.375,29.999868,30.249855,2697200,0.392223),('BA','1976-04-29',28.999923,30.500145,28.999923,29.999868,7632800,0.388982),('BA','1976-04-28',28.249965,28.999923,28.249965,28.999923,1202600,0.376016),('BA','1976-04-27',28.875082,29.12507,28.249965,28.249965,1606400,0.366292),('BA','1976-04-26',28.49995,28.875082,28.37511,28.875082,2454200,0.374398),('BA','1976-04-23',28.37511,28.49995,28.125124,28.49995,1405800,0.369534),('BA','1976-04-22',28.37511,28.625097,28.37511,28.37511,2514800,0.367915),('BA','1976-04-21',27.374861,28.125124,27.374861,28.125124,2104400,0.364674),('BA','1976-04-20',27.124875,27.500007,27.124875,27.374861,1053200,0.354946),('BA','1976-04-19',26.874888,27.25002,26.750047,27.000035,1233000,0.350086),('BA','1976-04-15',27.000035,27.000035,26.624903,26.874888,625400,0.348463),('BA','1976-04-14',27.000035,27.000035,26.750047,27.000035,1312200,0.350086),('BA','1976-04-13',26.750047,27.875137,26.750047,27.000035,224400,0.350086),('BA','1976-04-12',26.500062,27.000035,26.374915,26.750047,583200,0.346844),('BA','1976-04-09',27.000035,27.374861,26.250075,26.500062,692400,0.343603),('BA','1976-04-08',27.999978,27.999978,27.000035,27.000035,1539200,0.350086),('BA','1976-04-07',27.875137,28.625097,27.749993,28.125124,2496600,0.364674),('BA','1976-04-06',27.500007,27.999978,27.374861,27.875137,1247600,0.361432),('BA','1976-04-05',27.124875,27.500007,27.000035,27.500007,923400,0.356568),('BA','1976-04-02',27.000035,27.124875,26.874888,27.124875,558800,0.351704),('BA','1976-04-01',26.874888,27.124875,26.624903,27.000035,479600,0.350086),('BA','1976-03-31',26.874888,26.874888,26.624903,26.874888,282000,0.348463),('BA','1976-03-30',27.25002,27.25002,26.874888,26.874888,615800,0.348463),('BA','1976-03-29',27.374861,27.500007,27.124875,27.25002,674000,0.353327),('BA','1976-03-26',27.25002,27.625152,27.124875,27.374861,1101800,0.354946),('BA','1976-03-25',27.25002,27.25002,26.874888,27.25002,1339200,0.353327),('BA','1976-03-24',26.624903,27.374861,26.624903,27.374861,1569800,0.354946),('BA','1976-03-23',26.12493,26.750047,26.00009,26.500062,868400,0.343603),('BA','1976-03-22',25.750102,26.374915,25.750102,26.12493,413000,0.338739),('BA','1976-03-19',25.624958,25.750102,25.124985,25.624958,409400,0.332256),('BA','1976-03-18',26.00009,26.374915,25.37497,25.624958,486000,0.332256),('BA','1976-03-17',26.374915,26.374915,25.750102,26.00009,406800,0.33712),('BA','1976-03-16',26.250075,26.374915,26.12493,26.374915,170000,0.34198),('BA','1976-03-15',26.500062,26.500062,26.00009,26.250075,695000,0.340361),('BA','1976-03-12',27.124875,27.124875,26.374915,26.750047,944000,0.346844),('BA','1976-03-11',27.000035,27.374861,26.500062,27.124875,1830800,0.351704),('BA','1976-03-10',27.374861,27.374861,27.000035,27.000035,558800,0.350086),('BA','1976-03-09',27.25002,27.749993,27.25002,27.374861,1381400,0.354946),('BA','1976-03-08',26.500062,27.374861,26.500062,27.25002,959600,0.353327),('BA','1976-03-05',26.12493,26.750047,26.12493,26.374915,1372800,0.34198),('BA','1976-03-04',26.250075,26.874888,26.12493,26.12493,1026200,0.338739),('BA','1976-03-03',26.00009,26.500062,25.874943,26.250075,2153000,0.340361),('BA','1976-03-02',25.500117,26.00009,25.500117,26.00009,1178400,0.33712),('BA','1976-03-01',26.00009,27.374861,25.37497,25.500117,1840400,0.330637),('BA','1976-02-27',25.124985,26.250075,24.625012,26.00009,1557800,0.33712),('BA','1976-02-26',25.500117,25.624958,25.000144,25.124985,1314800,0.325773),('BA','1976-02-25',25.624958,25.624958,25.000144,25.500117,1539200,0.330637),('BA','1976-02-24',25.37497,25.750102,25.124985,25.624958,1485000,0.332256),('BA','1976-02-23',25.37497,25.624958,25.000144,25.37497,1587800,0.329015),('BA','1976-02-20',26.624903,26.624903,25.000144,25.37497,3784400,0.329015),('BA','1976-02-19',26.500062,27.124875,26.500062,26.624903,1758000,0.345222),('BA','1976-02-18',26.500062,26.500062,25.624958,26.500062,2444600,0.343603),('BA','1976-02-17',26.500062,26.500062,26.00009,26.500062,2235600,0.343603),('BA','1976-02-13',27.749993,27.749993,26.750047,27.25002,3341000,0.353327),('BA','1976-02-12',28.875082,29.12507,27.25002,27.999978,4374000,0.363051),('BA','1976-02-11',28.749938,29.499896,28.749938,28.875082,2748600,0.374398),('BA','1976-02-10',27.999978,29.24991,27.999978,28.625097,2554200,0.371156),('BA','1976-02-09',27.500007,28.37511,27.374861,27.999978,2013200,0.363051),('BA','1976-02-06',27.625152,27.625152,27.25002,27.500007,1196400,0.356568),('BA','1976-02-05',27.749993,28.249965,27.500007,27.625152,2493200,0.35495),('BA','1976-02-04',27.500007,28.125124,27.374861,27.749993,2630000,0.356554),('BA','1976-02-03',27.500007,27.749993,27.374861,27.500007,756000,0.353342),('BA','1976-02-02',27.625152,27.625152,27.124875,27.500007,1017000,0.353342),('BA','1976-01-30',27.625152,28.37511,27.500007,27.625152,1470000,0.35495),('BA','1976-01-29',27.124875,27.999978,27.124875,27.625152,1269200,0.35495),('BA','1976-01-28',27.875137,27.875137,27.124875,27.124875,588800,0.348522),('BA','1976-01-27',28.125124,28.249965,27.749993,27.999978,1409400,0.359766),('BA','1976-01-26',28.125124,28.749938,28.125124,28.125124,2514800,0.361374),('BA','1976-01-23',27.999978,28.249965,27.749993,28.125124,899000,0.361374),('BA','1976-01-22',27.749993,28.249965,27.374861,27.999978,725400,0.359766),('BA','1976-01-21',27.999978,28.125124,27.25002,27.749993,1099200,0.356554),('BA','1976-01-20',28.125124,28.125124,27.500007,27.999978,1624400,0.359766),('BA','1976-01-19',27.875137,28.249965,27.625152,28.125124,2095400,0.361374),('BA','1976-01-16',27.500007,27.999978,27.25002,27.875137,895400,0.358162),('BA','1976-01-15',27.875137,27.999978,27.500007,27.500007,1412000,0.353342),('BA','1976-01-14',26.624903,27.875137,26.250075,27.875137,1755200,0.358162),('BA','1976-01-13',27.000035,27.124875,26.374915,26.624903,1187000,0.342098),('BA','1976-01-12',27.000035,27.25002,26.750047,27.000035,713000,0.346918),('BA','1976-01-09',27.124875,27.124875,26.750047,27.000035,858800,0.346918),('BA','1976-01-08',26.624903,27.25002,26.250075,27.124875,1506600,0.348522),('BA','1976-01-07',26.500062,27.25002,26.500062,26.624903,2046800,0.342098),('BA','1976-01-06',26.374915,26.874888,26.374915,26.374915,1536600,0.338886),('BA','1976-01-05',25.124985,26.374915,25.124985,26.374915,2304800,0.338886),('BA','1976-01-02',24.375027,24.874998,24.375027,24.874998,522200,0.319613),('BA','1975-12-31',24.12504,24.375027,24.12504,24.375027,270000,0.313189),('BA','1975-12-30',24.12504,24.249881,23.999895,24.12504,376400,0.309977),('BA','1975-12-29',24.249881,24.499868,24.12504,24.12504,409400,0.309977),('BA','1975-12-26',24.12504,24.499868,24.12504,24.249881,115200,0.311581),('BA','1975-12-24',23.999895,24.625012,23.999895,24.12504,257600,0.309977),('BA','1975-12-23',23.375082,23.999895,23.375082,23.999895,1363400,0.308369),('BA','1975-12-22',23.999895,23.999895,23.375082,23.375082,658800,0.300341),('BA','1975-12-19',24.625012,24.874998,24.249881,24.249881,522200,0.311581),('BA','1975-12-18',24.12504,24.625012,24.12504,24.625012,2159000,0.316401),('BA','1975-12-17',24.12504,24.249881,24.12504,24.12504,473600,0.309977),('BA','1975-12-16',23.749908,24.12504,23.625067,24.12504,625400,0.309977),('BA','1975-12-15',23.749908,23.875055,23.625067,23.749908,200000,0.305157),('BA','1975-12-12',23.875055,23.875055,23.499923,23.749908,370200,0.305157),('BA','1975-12-11',23.999895,24.12504,23.625067,23.875055,306200,0.306765),('BA','1975-12-10',23.749908,24.12504,23.625067,23.999895,938000,0.308369),('BA','1975-12-09',22.499978,23.749908,22.499978,23.749908,3565800,0.305157),('BA','1975-12-08',22.499978,22.749963,22.375137,22.499978,1858800,0.289097),('BA','1975-12-05',23.249935,23.249935,22.499978,22.499978,476400,0.289097),('BA','1975-12-04',22.625122,23.249935,22.625122,23.249935,1375400,0.298733),('BA','1975-12-03',22.875109,22.875109,22.24999,22.375137,889400,0.287493),('BA','1975-12-02',23.999895,23.999895,22.875109,22.99995,1017000,0.295521),('BA','1975-12-01',24.249881,24.375027,23.999895,24.12504,858800,0.309977),('BA','1975-11-28',24.249881,24.375027,23.875055,24.249881,476400,0.311581),('BA','1975-11-26',24.249881,24.249881,23.875055,24.249881,858800,0.311581),('BA','1975-11-25',24.249881,24.375027,23.999895,24.249881,482400,0.311581),('BA','1975-11-24',24.12504,24.375027,23.875055,24.249881,561600,0.311581),('BA','1975-11-21',23.875055,24.249881,23.875055,24.12504,701000,0.309977),('BA','1975-11-20',23.749908,24.249881,23.749908,23.749908,771200,0.305157),('BA','1975-11-19',23.999895,24.12504,23.499923,23.499923,367200,0.301945),('BA','1975-11-18',24.12504,24.625012,23.749908,23.999895,1725200,0.308369),('BA','1975-11-17',23.749908,24.249881,23.749908,24.12504,822600,0.309977),('BA','1975-11-14',23.875055,23.875055,23.499923,23.499923,1381400,0.301945),('BA','1975-11-13',24.749853,24.749853,23.625067,23.999895,3374000,0.308369),('BA','1975-11-12',25.124985,25.124985,24.499868,24.749853,1530800,0.318005),('BA','1975-11-11',24.625012,25.500117,24.625012,25.124985,1296200,0.322825),('BA','1975-11-10',24.749853,24.874998,24.12504,24.499868,883200,0.314793),('BA','1975-11-07',26.250075,26.624903,24.749853,24.749853,3137400,0.318005),('BA','1975-11-06',26.750047,26.750047,25.500117,26.250075,1041200,0.337281),('BA','1975-11-05',27.000035,27.25002,26.874888,27.25002,504000,0.34499),('BA','1975-11-04',26.750047,27.000035,26.250075,27.000035,1560800,0.341825),('BA','1975-11-03',27.500007,27.500007,26.750047,26.750047,729000,0.33866),('BA','1975-10-31',27.500007,27.625152,27.124875,27.500007,479600,0.348154),('BA','1975-10-30',27.999978,28.249965,27.500007,27.500007,603800,0.348154),('BA','1975-10-29',28.625097,28.875082,27.999978,27.999978,491600,0.354484),('BA','1975-10-28',28.49995,28.999923,28.49995,28.625097,561600,0.362398),('BA','1975-10-27',28.125124,28.875082,28.125124,28.49995,360800,0.360814),('BA','1975-10-24',28.875082,28.999923,27.999978,28.125124,628200,0.356068),('BA','1975-10-23',28.999923,29.24991,28.625097,28.875082,486000,0.365563),('BA','1975-10-22',29.499896,29.499896,28.999923,28.999923,491600,0.367144),('BA','1975-10-21',28.875082,29.625042,28.875082,29.499896,1427400,0.373473),('BA','1975-10-20',28.125124,28.625097,27.999978,28.625097,294200,0.362398),('BA','1975-10-17',28.625097,28.625097,27.999978,28.125124,853200,0.356068),('BA','1975-10-16',28.625097,29.12507,28.625097,28.749938,819800,0.363979),('BA','1975-10-15',27.999978,28.875082,27.999978,28.49995,315800,0.360814),('BA','1975-10-14',28.999923,29.375055,27.749993,27.999978,1375400,0.354484),('BA','1975-10-13',28.49995,29.12507,27.999978,28.999923,713000,0.367144),('BA','1975-10-10',28.125124,28.999923,28.125124,28.49995,834600,0.360814),('BA','1975-10-09',28.37511,28.749938,27.625152,27.999978,510200,0.354484),('BA','1975-10-08',28.125124,28.749938,27.875137,28.37511,1029000,0.359233),('BA','1975-10-07',27.875137,28.249965,27.374861,28.125124,874800,0.356068),('BA','1975-10-06',27.500007,28.249965,27.500007,27.875137,1032600,0.352904),('BA','1975-10-03',26.750047,27.124875,26.500062,27.000035,376400,0.341825),('BA','1975-10-02',26.374915,26.874888,26.12493,26.750047,376400,0.33866),('BA','1975-10-01',26.500062,26.750047,26.250075,26.374915,670800,0.333911),('BA','1975-09-30',28.125124,28.125124,26.250075,26.500062,834600,0.335495),('BA','1975-09-29',27.749993,28.37511,27.749993,28.249965,1907400,0.357649),('BA','1975-09-26',26.624903,27.749993,26.374915,27.749993,856200,0.351319),('BA','1975-09-25',26.750047,26.750047,26.250075,26.624903,261000,0.337075),('BA','1975-09-24',26.500062,27.000035,26.500062,26.750047,965600,0.33866),('BA','1975-09-23',25.750102,26.374915,25.37497,25.874943,652400,0.327581),('BA','1975-09-22',26.624903,26.750047,25.750102,25.750102,895400,0.326),('BA','1975-09-19',25.874943,26.750047,25.874943,26.624903,670800,0.337075),('BA','1975-09-18',25.124985,25.874943,25.124985,25.750102,801800,0.326),('BA','1975-09-17',25.000144,25.124985,24.749853,24.749853,443000,0.313337),('BA','1975-09-16',25.37497,25.500117,24.874998,25.000144,1563600,0.316506),('BA','1975-09-15',25.500117,25.874943,25.37497,25.37497,218600,0.321251),('BA','1975-09-12',25.500117,26.500062,25.500117,25.500117,731600,0.322835),('BA','1975-09-11',25.37497,26.00009,25.37497,25.500117,692400,0.322835),('BA','1975-09-10',25.750102,25.750102,25.25013,25.25013,552600,0.319671),('BA','1975-09-09',26.750047,26.750047,26.00009,26.00009,1269200,0.329165),('BA','1975-09-08',26.750047,26.750047,26.00009,26.750047,698400,0.33866),('BA','1975-09-05',27.000035,27.000035,26.500062,26.750047,498000,0.33866),('BA','1975-09-04',26.874888,27.374861,26.874888,27.25002,437400,0.34499),('BA','1975-09-03',26.00009,26.874888,25.624958,26.874888,895400,0.34024),('BA','1975-09-02',27.875137,27.875137,25.874943,26.00009,1305800,0.329165),('BA','1975-08-29',27.25002,28.249965,27.25002,28.125124,2566200,0.356068),('BA','1975-08-28',25.37497,27.124875,25.37497,27.124875,1089800,0.343405),('BA','1975-08-27',25.37497,25.500117,24.749853,25.124985,1785800,0.318086),('BA','1975-08-26',26.00009,26.00009,25.000144,25.37497,567200,0.321251),('BA','1975-08-25',25.874943,26.12493,25.624958,26.00009,458000,0.329165),('BA','1975-08-22',25.25013,25.874943,25.25013,25.874943,1494200,0.327581),('BA','1975-08-21',25.000144,25.37497,24.625012,25.000144,1111400,0.316506),('BA','1975-08-20',25.124985,25.124985,24.749853,25.000144,1172000,0.316506),('BA','1975-08-19',26.750047,26.750047,25.500117,25.500117,415800,0.322835),('BA','1975-08-18',26.874888,27.500007,26.874888,27.000035,1044800,0.341825),('BA','1975-08-15',25.750102,26.750047,25.750102,26.750047,780200,0.33866),('BA','1975-08-14',25.750102,25.750102,25.37497,25.750102,257600,0.326),('BA','1975-08-13',25.500117,26.12493,25.37497,25.750102,1344800,0.326),('BA','1975-08-12',24.249881,25.874943,24.249881,25.500117,2596400,0.322835),('BA','1975-08-11',24.749853,24.749853,23.749908,23.875055,1278200,0.302262),('BA','1975-08-08',25.624958,25.750102,25.25013,25.25013,506600,0.319671),('BA','1975-08-07',25.750102,26.00009,25.624958,25.624958,713000,0.321886),('BA','1975-08-06',25.500117,26.00009,25.124985,25.750102,868400,0.323458),('BA','1975-08-05',25.874943,25.874943,25.500117,25.500117,1011000,0.320317),('BA','1975-08-04',26.374915,26.374915,25.37497,25.874943,1354400,0.325026),('BA','1975-08-01',27.000035,27.000035,26.250075,26.500062,2192600,0.332878),('BA','1975-07-31',27.25002,27.749993,27.25002,27.25002,783200,0.342299),('BA','1975-07-30',27.749993,27.749993,26.624903,27.124875,1536600,0.340727),('BA','1975-07-29',28.125124,28.37511,27.749993,27.999978,1430000,0.351719),('BA','1975-07-28',28.125124,28.625097,27.875137,28.125124,874800,0.353291),('BA','1975-07-25',27.999978,28.49995,27.749993,28.125124,789600,0.353291),('BA','1975-07-24',28.249965,28.875082,27.625152,27.999978,1433600,0.351719),('BA','1975-07-23',29.24991,29.24991,28.249965,28.249965,1506600,0.354859),('BA','1975-07-22',29.24991,29.24991,28.49995,29.24991,1099200,0.36742),('BA','1975-07-21',30.125015,30.125015,29.625042,29.625042,415800,0.372132),('BA','1975-07-18',29.749883,30.249855,29.375055,30.249855,522200,0.379981),('BA','1975-07-17',29.499896,30.375,29.375055,29.749883,534600,0.373701),('BA','1975-07-16',30.500145,30.624985,29.499896,29.499896,1053200,0.37056),('BA','1975-07-15',29.999868,30.624985,29.625042,30.500145,1172000,0.383125),('BA','1975-07-14',30.375,30.624985,29.999868,29.999868,923400,0.376841),('BA','1975-07-11',30.375,30.624985,29.875027,30.375,1083800,0.381553),('BA','1975-07-10',29.749883,30.874971,29.749883,30.375,1964600,0.381553),('BA','1975-07-09',28.875082,29.625042,28.749938,29.625042,783200,0.372132),('BA','1975-07-08',28.875082,28.875082,27.999978,28.875082,801800,0.362712),('BA','1975-07-07',29.499896,29.499896,28.749938,28.875082,640200,0.362712),('BA','1975-07-03',29.999868,29.999868,29.375055,29.749883,1062800,0.373701),('BA','1975-07-02',30.249855,30.375,29.499896,29.999868,917000,0.376841),('BA','1975-07-01',29.999868,30.375,29.875027,30.249855,488600,0.379981),('BA','1975-06-30',29.499896,30.125015,29.375055,29.999868,1472600,0.376841),('BA','1975-06-27',29.625042,29.875027,29.375055,29.499896,1156800,0.37056),('BA','1975-06-26',30.500145,30.500145,29.625042,29.625042,2572200,0.372132),('BA','1975-06-25',31.374945,31.374945,30.874971,31.12496,2165400,0.390973),('BA','1975-06-24',30.75013,31.50009,30.624985,31.374945,3249800,0.394114),('BA','1975-06-23',29.749883,30.75013,29.499896,30.75013,1196400,0.386265),('BA','1975-06-20',29.375055,30.249855,29.375055,29.749883,2226000,0.373701),('BA','1975-06-19',28.37511,29.24991,28.249965,28.999923,1806600,0.36428),('BA','1975-06-18',28.125124,28.625097,27.875137,28.37511,1247600,0.356431),('BA','1975-06-17',29.375055,29.499896,27.749993,28.125124,2308400,0.353291),('BA','1975-06-16',29.625042,29.749883,29.12507,29.375055,822600,0.368992),('BA','1975-06-13',29.749883,29.749883,29.12507,29.625042,1245000,0.372132),('BA','1975-06-12',29.999868,30.500145,29.749883,29.749883,1533600,0.373701),('BA','1975-06-11',29.499896,30.500145,29.499896,29.999868,2326400,0.376841),('BA','1975-06-10',29.999868,29.999868,29.12507,29.12507,1925400,0.365852),('BA','1975-06-09',31.50009,31.50009,30.75013,30.874971,1451600,0.387833),('BA','1975-06-06',31.12496,31.874916,31.12496,31.50009,1664400,0.395686),('BA','1975-06-05',31.12496,31.250104,30.500145,30.75013,1876800,0.386265),('BA','1975-06-04',31.12496,31.62493,30.874971,31.12496,3538200,0.390973),('BA','1975-06-03',30.375,31.12496,30.375,31.12496,2875800,0.390973),('BA','1975-06-02',29.24991,30.624985,29.12507,30.375,3945000,0.381553),('BA','1975-05-30',28.625097,29.375055,28.625097,29.24991,1083800,0.36742),('BA','1975-05-29',28.875082,28.875082,28.625097,28.625097,780200,0.359572),('BA','1975-05-28',29.375055,29.749883,28.999923,28.999923,1348400,0.36428),('BA','1975-05-27',29.749883,29.749883,28.999923,29.375055,1533600,0.368992),('BA','1975-05-23',29.24991,29.749883,29.12507,29.749883,2168400,0.373701),('BA','1975-05-22',28.749938,29.375055,28.625097,29.24991,2223200,0.36742),('BA','1975-05-21',28.749938,28.999923,28.37511,28.749938,1378800,0.36114),('BA','1975-05-20',28.749938,29.24991,28.749938,28.749938,3808800,0.36114),('BA','1975-05-19',28.125124,28.749938,27.749993,28.749938,1184400,0.36114),('BA','1975-05-16',28.49995,28.49995,27.875137,28.125124,1642800,0.353291),('BA','1975-05-15',27.999978,28.999923,27.999978,28.625097,5358000,0.359572),('BA','1975-05-14',27.124875,27.875137,26.750047,27.749993,1539200,0.348579),('BA','1975-05-13',26.500062,27.374861,26.374915,27.124875,1229600,0.340727),('BA','1975-05-12',27.625152,27.625152,26.00009,26.500062,670800,0.332878),('BA','1975-05-09',27.374861,27.875137,26.874888,27.749993,1515000,0.348579),('BA','1975-05-08',26.750047,27.374861,26.624903,27.374861,1415000,0.341356),('BA','1975-05-07',26.250075,26.750047,25.624958,26.750047,1719000,0.333565),('BA','1975-05-06',26.750047,26.750047,26.00009,26.250075,3183200,0.327331),('BA','1975-05-05',28.125124,28.125124,26.00009,27.000035,3535400,0.336682),('BA','1975-05-02',27.000035,28.37511,27.000035,28.125124,5032800,0.350712),('BA','1975-05-01',25.500117,27.124875,25.500117,26.874888,4118600,0.335122),('BA','1975-04-30',23.999895,25.37497,23.875055,25.25013,2408400,0.314862),('BA','1975-04-29',24.375027,24.625012,23.999895,23.999895,1397000,0.299271),('BA','1975-04-28',24.625012,24.625012,24.249881,24.375027,722600,0.303949),('BA','1975-04-25',24.249881,24.625012,24.249881,24.625012,1363400,0.307066),('BA','1975-04-24',22.99995,24.499868,22.875109,24.12504,2144000,0.300832),('BA','1975-04-23',23.625067,23.999895,22.99995,22.99995,1421400,0.286802),('BA','1975-04-22',24.625012,24.749853,23.249935,23.625067,1925400,0.294597),('BA','1975-04-21',23.749908,24.749853,23.625067,24.625012,2025200,0.307066),('BA','1975-04-18',22.99995,24.625012,22.12515,23.749908,3519800,0.296154),('BA','1975-04-17',23.375082,23.875055,22.99995,22.99995,4519800,0.286802),('BA','1975-04-16',22.499978,23.375082,21.624873,23.375082,4012200,0.29148),('BA','1975-04-15',21.00006,22.499978,21.00006,22.499978,3222200,0.280568),('BA','1975-04-14',21.00006,21.374888,20.000115,21.00006,1047600,0.261864),('BA','1975-04-11',20.750075,21.00006,20.750075,21.00006,400800,0.261864),('BA','1975-04-10',20.874915,21.500032,20.750075,20.750075,1099200,0.258747),('BA','1975-04-09',20.500087,20.874915,20.374943,20.874915,613200,0.260304),('BA','1975-04-08',20.624928,20.750075,20.250102,20.500087,425000,0.25563),('BA','1975-04-07',21.00006,21.00006,20.624928,20.624928,406800,0.257187),('BA','1975-04-04',20.750075,21.250047,20.624928,21.124901,491600,0.263421),('BA','1975-04-03',20.750075,21.00006,20.500087,20.750075,315800,0.258747),('BA','1975-04-02',20.624928,20.750075,20.250102,20.750075,285200,0.258747),('BA','1975-04-01',20.624928,20.624928,20.500087,20.624928,261000,0.257187),('BA','1975-03-31',21.00006,21.374888,20.500087,20.624928,756000,0.257187),('BA','1975-03-27',21.00006,21.75002,21.00006,21.00006,649800,0.261864),('BA','1975-03-26',20.624928,21.124901,20.624928,20.874915,558800,0.260304),('BA','1975-03-25',20.250102,20.874915,20.250102,20.500087,974600,0.25563),('BA','1975-03-24',20.750075,20.750075,20.000115,20.250102,1317800,0.252513),('BA','1975-03-21',21.500032,21.500032,21.124901,21.124901,588800,0.263421),('BA','1975-03-20',21.500032,22.000005,21.374888,21.500032,1937600,0.268099),('BA','1975-03-19',20.874915,21.624873,20.250102,21.500032,1779600,0.268099),('BA','1975-03-18',22.000005,22.12515,20.624928,20.874915,1767600,0.260304),('BA','1975-03-17',20.750075,22.12515,20.750075,22.000005,2344800,0.274333),('BA','1975-03-14',20.250102,20.874915,20.250102,20.500087,1174800,0.25563),('BA','1975-03-13',20.624928,20.624928,20.000115,20.250102,437400,0.252513),('BA','1975-03-12',21.00006,21.00006,20.374943,20.874915,1032600,0.260304),('BA','1975-03-11',21.624873,22.375137,20.874915,21.00006,2748600,0.261864),('BA','1975-03-10',20.500087,21.624873,20.374943,21.624873,2559800,0.269656),('BA','1975-03-07',20.124955,20.500087,20.124955,20.500087,2448000,0.25563),('BA','1975-03-06',19.249853,20.000115,19.125012,20.000115,1089800,0.249395),('BA','1975-03-05',19.249853,20.000115,18.875025,19.249853,1949600,0.24004),('BA','1975-03-04',19.750129,20.250102,19.249853,19.249853,3343800,0.24004),('BA','1975-03-03',18.62504,19.87497,18.62504,19.750129,1861400,0.246278),('BA','1975-02-28',17.99992,18.499893,17.87508,18.499893,397200,0.230688),('BA','1975-02-27',17.99992,18.249908,17.99992,17.99992,388800,0.224454),('BA','1975-02-26',17.87508,18.375052,17.625095,17.99992,1126200,0.224454),('BA','1975-02-25',17.99992,17.99992,17.749935,17.87508,1701000,0.222897),('BA','1975-02-24',17.625095,18.125067,17.625095,17.99992,1074800,0.224454),('BA','1975-02-21',16.999975,17.749935,16.999975,17.499948,753200,0.218219),('BA','1975-02-20',16.875135,16.999975,16.124873,16.875135,944000,0.210428),('BA','1975-02-19',17.125122,17.125122,16.875135,16.875135,288000,0.210428),('BA','1975-02-18',17.125122,17.749935,17.125122,17.249963,464400,0.215102),('BA','1975-02-14',17.499948,17.749935,17.125122,17.125122,209000,0.213545),('BA','1975-02-13',16.999975,17.87508,16.999975,17.499948,1099200,0.218219),('BA','1975-02-12',16.875135,16.999975,16.74999,16.74999,840800,0.208867),('BA','1975-02-11',16.875135,16.875135,16.625149,16.875135,440000,0.210428),('BA','1975-02-10',16.999975,17.125122,16.74999,16.875135,315800,0.210428),('BA','1975-02-07',16.999975,16.999975,16.74999,16.999975,455400,0.211985),('BA','1975-02-06',16.875135,17.375107,16.875135,17.125122,1272000,0.213545),('BA','1975-02-05',16.875135,17.249963,16.625149,16.875135,318600,0.207936),('BA','1975-02-04',17.375107,17.375107,16.625149,16.875135,476400,0.207936),('BA','1975-02-03',16.999975,17.375107,16.875135,17.375107,622200,0.214096),('BA','1975-01-31',16.74999,16.999975,16.500005,16.999975,354800,0.209474),('BA','1975-01-30',16.625149,16.999975,16.625149,16.74999,1026200,0.206394),('BA','1975-01-29',16.374858,16.500005,16.124873,16.500005,713000,0.203313),('BA','1975-01-28',16.250017,16.625149,16.124873,16.374858,953400,0.201771),('BA','1975-01-27',16.124873,16.74999,16.124873,16.250017,1114200,0.200233),('BA','1975-01-24',15.750045,16.250017,15.6249,16.000032,437400,0.197153),('BA','1975-01-23',16.374858,16.374858,15.6249,15.750045,452000,0.194072),('BA','1975-01-22',15.874886,16.500005,15.6249,16.500005,315800,0.203313),('BA','1975-01-21',15.750045,16.250017,15.6249,15.874886,500600,0.19561),('BA','1975-01-20',15.250072,15.874886,15.250072,15.750045,303600,0.194072),('BA','1975-01-17',15.750045,15.750045,15.124928,15.250072,421400,0.187912),('BA','1975-01-16',16.124873,16.250017,15.6249,15.874886,406800,0.19561),('BA','1975-01-15',16.625149,16.625149,16.124873,16.124873,175800,0.198691),('BA','1975-01-14',16.875135,16.875135,16.250017,16.625149,1147800,0.204855),('BA','1975-01-13',17.125122,17.375107,16.74999,16.875135,364400,0.207936),('BA','1975-01-10',16.74999,17.125122,16.74999,17.125122,670800,0.211016),('BA','1975-01-09',16.875135,16.875135,16.500005,16.74999,218600,0.206394),('BA','1975-01-08',17.125122,17.375107,16.875135,16.999975,765200,0.209474),('BA','1975-01-07',16.999975,17.249963,16.374858,17.125122,182000,0.211016),('BA','1975-01-06',16.374858,17.125122,16.374858,16.999975,573600,0.209474),('BA','1975-01-03',16.250017,16.500005,15.6249,16.374858,1791800,0.201771),('BA','1975-01-02',15.750045,16.250017,15.750045,16.250017,413000,0.200233),('BA','1974-12-31',15.50006,16.000032,15.250072,15.750045,321600,0.194072),('BA','1974-12-30',15.50006,15.6249,15.124928,15.50006,340200,0.190992),('BA','1974-12-27',15.6249,15.6249,15.250072,15.50006,291600,0.190992),('BA','1974-12-26',15.750045,16.000032,15.6249,15.6249,209000,0.19253),('BA','1974-12-24',15.6249,15.750045,15.374913,15.750045,170000,0.194072),('BA','1974-12-23',15.874886,15.874886,15.250072,15.6249,558800,0.19253),('BA','1974-12-20',15.6249,16.000032,15.6249,15.874886,330600,0.19561),('BA','1974-12-19',16.124873,16.250017,15.6249,15.6249,2775800,0.19253),('BA','1974-12-18',16.124873,16.74999,16.124873,16.124873,245600,0.198691),('BA','1974-12-17',16.124873,16.250017,15.874886,16.000032,370200,0.197153),('BA','1974-12-16',16.000032,16.250017,15.874886,16.124873,243000,0.198691),('BA','1974-12-13',16.000032,16.000032,15.750045,16.000032,452000,0.197153),('BA','1974-12-12',16.250017,16.500005,16.124873,16.250017,245600,0.200233),('BA','1974-12-11',16.250017,16.500005,16.000032,16.250017,941400,0.200233),('BA','1974-12-10',16.374858,16.74999,16.000032,16.250017,464400,0.200233),('BA','1974-12-09',16.500005,16.875135,16.124873,16.374858,2214000,0.201771),('BA','1974-12-06',16.74999,16.74999,16.124873,16.500005,525000,0.203313),('BA','1974-12-05',17.375107,17.375107,16.500005,16.875135,826200,0.207936),('BA','1974-12-04',17.499948,17.499948,17.249963,17.499948,567200,0.215635),('BA','1974-12-03',17.87508,17.87508,17.375107,17.625095,1162800,0.217177),('BA','1974-12-02',18.74988,18.74988,18.499893,18.499893,413000,0.227956),('BA','1974-11-29',18.62504,19.125012,18.375052,19.125012,680400,0.235659),('BA','1974-11-27',18.499893,18.875025,18.499893,18.62504,455400,0.229498),('BA','1974-11-26',18.375052,19.125012,18.249908,18.499893,467400,0.227956),('BA','1974-11-25',18.62504,18.62504,18.125067,18.375052,500600,0.226418),('BA','1974-11-22',18.125067,18.999866,18.125067,18.875025,701000,0.232578),('BA','1974-11-21',18.125067,18.375052,17.99992,18.125067,315800,0.223337),('BA','1974-11-20',18.125067,18.375052,17.99992,18.125067,646400,0.223337),('BA','1974-11-19',18.125067,18.125067,17.749935,18.125067,534600,0.223337),('BA','1974-11-18',18.875025,18.875025,18.125067,18.125067,1199000,0.223337),('BA','1974-11-15',19.125012,19.125012,18.74988,19.125012,634400,0.235659),('BA','1974-11-14',18.875025,19.500142,18.875025,19.374998,1004600,0.238739),('BA','1974-11-13',18.999866,18.999866,18.62504,18.74988,543000,0.231036),('BA','1974-11-12',19.249853,19.87497,18.999866,18.999866,1272000,0.234117),('BA','1974-11-11',18.875025,19.500142,18.499893,19.249853,1660800,0.237197),('BA','1974-11-08',18.999866,18.999866,18.875025,18.875025,597800,0.232578),('BA','1974-11-07',18.875025,19.125012,17.99992,18.999866,913800,0.234117),('BA','1974-11-06',18.875025,19.374998,18.62504,18.875025,1436400,0.22888),('BA','1974-11-05',18.62504,19.249853,18.125067,18.875025,1785800,0.22888),('BA','1974-11-04',17.99992,18.875025,17.125122,18.62504,2268200,0.225849),('BA','1974-11-01',17.99992,18.125067,17.499948,17.99992,470000,0.218269),('BA','1974-10-31',17.625095,17.99992,17.625095,17.99992,1293600,0.218269),('BA','1974-10-30',17.499948,17.749935,17.125122,17.375107,628200,0.210692),('BA','1974-10-29',17.125122,17.499948,16.999975,17.499948,400800,0.212206),('BA','1974-10-28',17.125122,17.125122,16.74999,17.125122,212400,0.207661),('BA','1974-10-25',16.999975,17.375107,16.999975,17.125122,257600,0.207661),('BA','1974-10-24',16.625149,17.499948,16.124873,16.999975,816600,0.206143),('BA','1974-10-23',16.875135,16.875135,16.625149,16.625149,525000,0.201598),('BA','1974-10-22',17.625095,17.625095,16.74999,16.999975,1008200,0.206143),('BA','1974-10-21',17.375107,17.625095,17.125122,17.625095,729000,0.213724),('BA','1974-10-18',16.124873,17.499948,16.124873,17.375107,1563600,0.210692),('BA','1974-10-17',15.874886,16.374858,15.6249,16.000032,646400,0.194018),('BA','1974-10-16',16.124873,16.250017,15.250072,15.874886,1069200,0.1925),('BA','1974-10-15',16.999975,17.125122,16.124873,16.124873,570800,0.195532),('BA','1974-10-14',16.999975,17.499948,16.74999,16.999975,486000,0.206143),('BA','1974-10-11',17.375107,17.499948,16.625149,16.999975,783200,0.206143),('BA','1974-10-10',17.375107,18.125067,17.375107,17.375107,990000,0.210692),('BA','1974-10-09',16.250017,16.999975,16.000032,16.999975,221400,0.206143),('BA','1974-10-08',16.374858,16.875135,16.124873,16.250017,573600,0.197049),('BA','1974-10-07',15.874886,16.374858,15.874886,16.374858,500600,0.198563),('BA','1974-10-04',15.50006,15.874886,15.124928,15.750045,676800,0.190987),('BA','1974-10-03',16.124873,16.124873,15.250072,15.50006,588800,0.187955),('BA','1974-10-02',16.000032,16.374858,16.000032,16.124873,476400,0.195532),('BA','1974-10-01',16.124873,16.250017,15.374913,16.000032,3456200,0.194018),('BA','1974-09-30',16.999975,16.999975,16.000032,16.124873,813800,0.195532),('BA','1974-09-27',17.749935,18.249908,17.625095,17.625095,437400,0.213724),('BA','1974-09-26',17.499948,17.749935,17.125122,17.749935,403400,0.215237),('BA','1974-09-25',17.625095,18.375052,17.499948,17.499948,798200,0.212206),('BA','1974-09-24',18.125067,18.125067,17.625095,17.625095,500600,0.213724),('BA','1974-09-23',18.249908,18.499893,17.87508,18.249908,473600,0.2213),('BA','1974-09-20',17.87508,18.375052,17.375107,18.249908,1846800,0.2213),('BA','1974-09-19',16.875135,17.87508,16.74999,17.87508,968400,0.216755),('BA','1974-09-18',16.500005,16.999975,16.250017,16.875135,391400,0.204629),('BA','1974-09-17',16.500005,17.249963,16.500005,16.500005,358200,0.200081),('BA','1974-09-16',16.500005,16.500005,16.124873,16.250017,731600,0.197049),('BA','1974-09-13',16.875135,16.999975,16.250017,16.500005,576800,0.200081),('BA','1974-09-12',17.249963,17.249963,16.625149,16.875135,1366400,0.204629),('BA','1974-09-11',17.625095,17.749935,17.375107,17.375107,567200,0.210692),('BA','1974-09-10',17.87508,17.99992,17.625095,17.625095,801800,0.213724),('BA','1974-09-09',18.249908,18.375052,17.625095,17.87508,607400,0.216755),('BA','1974-09-06',17.499948,18.249908,17.499948,18.249908,1111400,0.2213),('BA','1974-09-05',17.375107,17.99992,17.249963,17.499948,1242000,0.212206),('BA','1974-09-04',17.375107,17.499948,16.875135,17.375107,1257200,0.210692),('BA','1974-09-03',17.375107,17.749935,17.125122,17.375107,1014200,0.210692),('BA','1974-08-30',17.125122,17.87508,17.125122,17.375107,1208600,0.210692),('BA','1974-08-29',17.99992,17.99992,17.125122,17.125122,2430000,0.207661),('BA','1974-08-28',19.624983,19.624983,17.99992,17.99992,2004600,0.218269),('BA','1974-08-27',19.750129,20.000115,19.500142,19.624983,1317800,0.237974),('BA','1974-08-26',19.87497,20.250102,19.249853,19.750129,2906400,0.239492),('BA','1974-08-23',20.250102,20.500087,19.87497,19.87497,2128800,0.241006),('BA','1974-08-22',19.500142,20.500087,19.374998,20.250102,2605800,0.245555),('BA','1974-08-21',18.74988,20.000115,18.62504,19.500142,1830800,0.236461),('BA','1974-08-20',18.74988,18.999866,18.74988,18.74988,895400,0.227363),('BA','1974-08-19',18.62504,18.74988,18.249908,18.74988,1047600,0.227363),('BA','1974-08-16',18.62504,19.125012,18.62504,18.62504,1685000,0.225849),('BA','1974-08-15',17.99992,18.499893,17.99992,18.499893,649800,0.224331),('BA','1974-08-14',17.99992,18.249908,17.625095,17.99992,628200,0.218269),('BA','1974-08-13',18.499893,18.62504,17.99992,17.99992,561600,0.218269),('BA','1974-08-12',18.375052,18.62504,18.125067,18.499893,561600,0.224331),('BA','1974-08-09',17.99992,18.499893,17.87508,18.375052,798200,0.222818),('BA','1974-08-08',18.375052,18.499893,17.87508,17.99992,467400,0.218269),('BA','1974-08-07',17.99992,18.375052,17.749935,18.375052,3677600,0.222818),('BA','1974-08-06',17.99992,18.499893,17.99992,17.99992,926000,0.218269),('BA','1974-08-05',17.499948,18.125067,17.499948,17.99992,1059600,0.218269),('BA','1974-08-02',17.249963,17.625095,17.249963,17.499948,425000,0.212206),('BA','1974-08-01',16.999975,17.375107,16.999975,17.249963,427800,0.209175),('BA','1974-07-31',17.125122,17.125122,16.999975,16.999975,327800,0.206143),('BA','1974-07-30',16.999975,17.249963,16.74999,17.125122,379200,0.207661),('BA','1974-07-29',16.875135,16.999975,16.625149,16.999975,358200,0.206143),('BA','1974-07-26',17.375107,17.375107,16.875135,16.875135,418800,0.204629),('BA','1974-07-25',17.625095,18.125067,17.249963,17.499948,984000,0.210386),('BA','1974-07-24',17.749935,17.749935,17.249963,17.625095,1743200,0.211891),('BA','1974-07-23',17.499948,17.87508,17.499948,17.749935,947600,0.213392),('BA','1974-07-22',17.249963,17.87508,16.875135,17.499948,753200,0.210386),('BA','1974-07-19',16.999975,17.375107,16.875135,17.249963,360800,0.207381),('BA','1974-07-18',16.74999,17.499948,16.74999,16.999975,765200,0.204376),('BA','1974-07-17',16.124873,16.875135,15.750045,16.625149,425000,0.19987),('BA','1974-07-16',16.500005,16.625149,16.124873,16.124873,291600,0.193855),('BA','1974-07-15',16.500005,17.125122,16.250017,16.500005,540200,0.198365),('BA','1974-07-12',15.50006,16.74999,15.50006,16.500005,670800,0.198365),('BA','1974-07-11',14.7501,15.374913,14.500114,15.250072,2061800,0.183338),('BA','1974-07-10',15.250072,15.6249,14.624955,14.7501,1220600,0.177327),('BA','1974-07-09',15.6249,15.874886,15.250072,15.250072,1879400,0.183338),('BA','1974-07-08',15.874886,15.874886,15.250072,15.6249,1773800,0.187844),('BA','1974-07-05',16.500005,16.500005,16.124873,16.124873,482400,0.193855),('BA','1974-07-03',17.249963,17.249963,16.74999,16.74999,610200,0.20137),('BA','1974-07-02',17.499948,17.499948,17.249963,17.249963,458000,0.207381),('BA','1974-07-01',17.625095,17.749935,17.499948,17.499948,202800,0.210386),('BA','1974-06-28',17.749935,17.749935,17.375107,17.625095,425000,0.211891),('BA','1974-06-27',17.87508,17.87508,17.625095,17.749935,394400,0.213392),('BA','1974-06-26',17.99992,18.249908,17.87508,17.87508,282000,0.214896),('BA','1974-06-25',17.749935,18.249908,17.749935,17.99992,518600,0.216397),('BA','1974-06-24',17.749935,17.87508,17.749935,17.749935,243000,0.213392),('BA','1974-06-21',17.87508,17.87508,17.749935,17.749935,257600,0.213392),('BA','1974-06-20',17.99992,18.125067,17.87508,17.87508,543000,0.214896),('BA','1974-06-19',17.99992,18.249908,17.87508,17.99992,354800,0.216397),('BA','1974-06-18',17.99992,18.125067,17.87508,17.99992,498000,0.216397),('BA','1974-06-17',18.125067,18.125067,17.87508,17.99992,394400,0.216397),('BA','1974-06-14',18.249908,18.375052,18.125067,18.125067,197000,0.217902),('BA','1974-06-13',17.99992,18.62504,17.87508,18.249908,889400,0.219403),('BA','1974-06-12',17.749935,18.125067,17.249963,17.99992,1050600,0.216397),('BA','1974-06-11',17.99992,17.99992,17.749935,17.749935,591600,0.213392),('BA','1974-06-10',17.749935,17.99992,17.749935,17.99992,570800,0.216397),('BA','1974-06-07',17.625095,17.99992,17.625095,17.749935,956000,0.213392),('BA','1974-06-06',16.999975,17.625095,16.999975,17.625095,537200,0.211891),('BA','1974-06-05',17.249963,17.249963,16.875135,16.999975,470000,0.204376),('BA','1974-06-04',16.999975,17.749935,16.999975,17.249963,1436400,0.207381),('BA','1974-06-03',16.74999,16.875135,16.500005,16.875135,437400,0.202875),('BA','1974-05-31',16.875135,16.875135,16.500005,16.74999,188000,0.20137),('BA','1974-05-30',16.500005,16.999975,16.374858,16.999975,531000,0.204376),('BA','1974-05-29',17.375107,17.375107,16.500005,16.500005,865200,0.198365),('BA','1974-05-28',17.499948,17.499948,17.125122,17.375107,804600,0.208886),('BA','1974-05-24',17.625095,17.625095,17.249963,17.499948,637400,0.210386),('BA','1974-05-23',17.375107,17.625095,17.375107,17.625095,822600,0.211891),('BA','1974-05-22',17.499948,17.99992,17.375107,17.375107,1002000,0.208886),('BA','1974-05-21',17.499948,17.499948,17.249963,17.499948,610200,0.210386),('BA','1974-05-20',16.999975,17.499948,16.74999,17.499948,1220600,0.210386),('BA','1974-05-17',16.999975,17.125122,16.625149,16.999975,828800,0.204376),('BA','1974-05-16',16.875135,17.249963,16.875135,16.999975,1281600,0.204376),('BA','1974-05-15',16.500005,16.875135,16.124873,16.875135,828800,0.202875),('BA','1974-05-14',16.000032,16.625149,15.874886,16.500005,531000,0.198365),('BA','1974-05-13',15.874886,16.374858,15.874886,16.000032,698400,0.192354),('BA','1974-05-10',16.250017,16.250017,15.874886,15.874886,537200,0.19085),('BA','1974-05-09',15.750045,16.374858,15.6249,16.250017,579600,0.193556),('BA','1974-05-08',15.874886,15.874886,15.6249,15.750045,354800,0.1876),('BA','1974-05-07',16.500005,16.500005,15.874886,16.000032,938000,0.190578),('BA','1974-05-06',15.250072,16.500005,15.250072,16.500005,947600,0.196533),('BA','1974-05-03',15.000086,15.250072,14.7501,15.250072,558800,0.181645),('BA','1974-05-02',15.374913,15.374913,15.000086,15.000086,291600,0.178668),('BA','1974-05-01',14.624955,15.50006,14.374969,15.374913,309600,0.183132),('BA','1974-04-30',14.500114,14.7501,14.374969,14.624955,227000,0.174199),('BA','1974-04-29',14.500114,14.874941,14.374969,14.500114,248600,0.172712),('BA','1974-04-26',14.250127,14.7501,14.250127,14.500114,197000,0.172712),('BA','1974-04-25',14.500114,14.624955,14.250127,14.250127,300000,0.169735),('BA','1974-04-24',14.874941,14.874941,14.500114,14.500114,312200,0.172712),('BA','1974-04-23',15.000086,15.000086,14.7501,14.874941,303600,0.177177),('BA','1974-04-22',15.124928,15.124928,14.874941,15.000086,437400,0.178668),('BA','1974-04-19',15.374913,15.374913,15.124928,15.250072,243000,0.181645),('BA','1974-04-18',15.374913,15.374913,15.124928,15.374913,731600,0.183132),('BA','1974-04-17',15.50006,15.6249,15.124928,15.374913,588800,0.183132),('BA','1974-04-16',14.7501,15.6249,14.500114,15.50006,804600,0.184623),('BA','1974-04-15',14.500114,14.7501,14.500114,14.7501,178400,0.17569),('BA','1974-04-11',14.374969,14.624955,14.124983,14.374969,72800,0.171222),('BA','1974-04-10',14.124983,14.500114,14.124983,14.374969,172800,0.171222),('BA','1974-04-09',14.124983,14.374969,14.000141,14.124983,573600,0.168244),('BA','1974-04-08',14.250127,14.250127,14.000141,14.124983,157800,0.168244),('BA','1974-04-05',14.250127,14.374969,14.124983,14.250127,257600,0.169735),('BA','1974-04-04',14.250127,14.500114,14.000141,14.250127,190800,0.169735),('BA','1974-04-03',13.874996,14.250127,13.749851,14.250127,853200,0.169735),('BA','1974-04-02',14.000141,14.250127,13.874996,13.874996,157800,0.165267),('BA','1974-04-01',14.124983,14.500114,14.000141,14.000141,136200,0.166757),('BA','1974-03-29',13.749851,14.250127,13.749851,14.124983,166400,0.168244),('BA','1974-03-28',14.000141,14.124983,13.749851,13.749851,327800,0.163776),('BA','1974-03-27',14.250127,14.374969,14.000141,14.000141,243000,0.166757),('BA','1974-03-26',14.374969,14.500114,14.250127,14.250127,263600,0.169735),('BA','1974-03-25',14.624955,14.624955,14.124983,14.374969,212400,0.171222),('BA','1974-03-22',14.624955,14.7501,14.374969,14.624955,202800,0.174199),('BA','1974-03-21',14.500114,14.874941,14.500114,14.624955,236600,0.174199),('BA','1974-03-20',14.250127,14.250127,14.124983,14.250127,318600,0.169735),('BA','1974-03-19',14.7501,14.7501,14.124983,14.250127,352200,0.169735),('BA','1974-03-18',15.250072,15.374913,14.7501,14.7501,345800,0.17569),('BA','1974-03-15',15.374913,15.374913,15.000086,15.250072,680400,0.181645),('BA','1974-03-14',15.124928,15.750045,15.124928,15.374913,540200,0.183132),('BA','1974-03-13',15.124928,15.124928,14.874941,15.000086,336600,0.178668),('BA','1974-03-12',15.000086,15.124928,14.7501,15.124928,473600,0.180155),('BA','1974-03-11',15.000086,15.000086,14.500114,15.000086,348600,0.178668),('BA','1974-03-08',14.874941,15.250072,14.500114,15.250072,372800,0.181645),('BA','1974-03-07',15.250072,15.250072,14.874941,14.874941,528200,0.177177),('BA','1974-03-06',15.250072,15.50006,15.124928,15.250072,275600,0.181645),('BA','1974-03-05',15.250072,15.374913,15.000086,15.250072,415800,0.181645),('BA','1974-03-04',15.250072,15.250072,14.624955,15.250072,1017000,0.181645),('BA','1974-03-01',15.250072,15.374913,15.000086,15.250072,294200,0.181645),('BA','1974-02-28',15.374913,15.374913,15.124928,15.250072,676800,0.181645),('BA','1974-02-27',15.000086,15.874886,15.000086,15.50006,2693600,0.184623),('BA','1974-02-26',14.124983,14.874941,14.000141,14.874941,771200,0.177177),('BA','1974-02-25',14.000141,14.374969,13.499865,14.124983,899000,0.168244),('BA','1974-02-22',13.874996,14.250127,13.874996,14.000141,345800,0.166757),('BA','1974-02-21',13.62501,13.874996,13.62501,13.749851,297200,0.163776),('BA','1974-02-20',13.749851,13.874996,13.62501,13.62501,476400,0.162289),('BA','1974-02-19',14.000141,14.250127,13.749851,13.749851,303600,0.163776),('BA','1974-02-15',14.000141,14.250127,13.874996,14.000141,218600,0.166757),('BA','1974-02-14',13.62501,14.250127,13.62501,14.000141,540200,0.166757),('BA','1974-02-13',13.375024,13.749851,13.375024,13.62501,227000,0.162289),('BA','1974-02-12',13.249879,13.62501,13.125037,13.375024,482400,0.159311),('BA','1974-02-11',13.375024,13.499865,12.999893,13.249879,318600,0.157821),('BA','1974-02-08',13.125037,13.375024,13.125037,13.375024,640200,0.159311),('BA','1974-02-07',12.875051,12.999893,12.749906,12.875051,367200,0.153356),('BA','1974-02-06',13.125037,13.249879,12.875051,12.875051,947600,0.153356),('BA','1974-02-05',13.125037,13.125037,12.875051,13.125037,212400,0.156334),('BA','1974-02-04',13.375024,13.375024,12.749906,13.249879,1485000,0.157821),('BA','1974-02-01',13.874996,13.874996,13.375024,13.749851,1147800,0.163776),('BA','1974-01-31',14.000141,14.374969,14.000141,14.250127,540200,0.167948),('BA','1974-01-30',14.000141,14.500114,13.749851,14.000141,1190600,0.165001),('BA','1974-01-29',13.62501,14.124983,13.62501,14.000141,901800,0.165001),('BA','1974-01-28',12.875051,13.375024,12.749906,13.375024,573600,0.157634),('BA','1974-01-25',12.875051,12.875051,12.749906,12.875051,615800,0.151741),('BA','1974-01-24',13.249879,13.249879,12.749906,12.999893,725400,0.153213),('BA','1974-01-23',13.125037,13.499865,13.125037,13.249879,564600,0.156159),('BA','1974-01-22',12.875051,13.249879,12.625065,13.125037,688800,0.154688),('BA','1974-01-21',12.875051,12.875051,12.625065,12.875051,473600,0.151741),('BA','1974-01-18',13.125037,13.125037,12.625065,12.875051,749600,0.151741),('BA','1974-01-17',12.875051,13.375024,12.875051,13.375024,865200,0.157634),('BA','1974-01-16',12.749906,12.875051,12.375079,12.875051,619400,0.151741),('BA','1974-01-15',12.625065,12.875051,12.49992,12.749906,1387800,0.150266),('BA','1974-01-14',12.375079,13.249879,12.249934,12.625065,2049600,0.148795),('BA','1974-01-11',11.749961,12.375079,11.749961,12.375079,2183400,0.145849),('BA','1974-01-10',11.875106,11.999948,11.62512,11.749961,713000,0.138481),('BA','1974-01-09',11.62512,11.875106,11.62512,11.875106,573600,0.139956),('BA','1974-01-08',11.999948,11.999948,11.62512,11.62512,904800,0.13701),('BA','1974-01-07',12.375079,12.375079,11.875106,12.125092,1612200,0.142903),('BA','1974-01-04',12.49992,12.625065,12.125092,12.375079,1324200,0.145849),('BA','1974-01-03',12.375079,12.749906,12.125092,12.49992,858800,0.14732),('BA','1974-01-02',12.375079,12.625065,11.999948,12.375079,583200,0.145849),('BA','1973-12-31',12.375079,12.49992,11.875106,12.375079,2371800,0.145849),('BA','1973-12-28',12.375079,12.625065,12.125092,12.375079,1500200,0.145849),('BA','1973-12-27',12.749906,12.875051,12.375079,12.375079,2177400,0.145849),('BA','1973-12-26',12.375079,13.249879,12.375079,12.749906,1715600,0.150266),('BA','1973-12-24',12.375079,12.375079,12.125092,12.375079,352200,0.145849),('BA','1973-12-21',12.625065,12.875051,12.375079,12.49992,579600,0.14732),('BA','1973-12-20',12.375079,12.749906,12.375079,12.625065,668000,0.148795),('BA','1973-12-19',13.62501,13.749851,12.375079,12.375079,801800,0.145849),('BA','1973-12-18',11.875106,13.62501,11.749961,13.62501,1940400,0.16058),('BA','1973-12-17',11.999948,12.125092,11.749961,11.875106,1014200,0.139956),('BA','1973-12-14',12.49992,12.49992,11.875106,11.999948,2369000,0.141428),('BA','1973-12-13',13.249879,13.249879,12.49992,12.49992,1142000,0.14732),('BA','1973-12-12',13.499865,13.499865,13.125037,13.249879,804600,0.156159),('BA','1973-12-11',13.874996,14.000141,13.62501,13.749851,506600,0.162051),('BA','1973-12-10',14.000141,14.000141,13.62501,13.874996,540200,0.163526),('BA','1973-12-07',13.874996,14.7501,13.62501,14.000141,828800,0.165001),('BA','1973-12-06',13.62501,13.874996,13.499865,13.874996,661800,0.163526),('BA','1973-12-05',13.874996,14.124983,13.62501,13.62501,1138400,0.16058),('BA','1973-12-04',14.124983,14.124983,13.749851,13.874996,476400,0.163526),('BA','1973-12-03',14.374969,14.374969,13.874996,14.124983,741000,0.166473),('BA','1973-11-30',14.624955,14.7501,14.250127,14.374969,1014200,0.169419),('BA','1973-11-29',15.124928,15.124928,14.500114,14.624955,674000,0.172365),('BA','1973-11-28',14.374969,15.50006,14.374969,15.50006,1254000,0.182679),('BA','1973-11-27',14.624955,14.624955,13.749851,14.000141,1879400,0.165001),('BA','1973-11-26',15.374913,15.374913,14.374969,14.624955,1488000,0.172365),('BA','1973-11-23',15.874886,16.000032,15.6249,15.750045,327800,0.185625),('BA','1973-11-21',15.50006,16.124873,15.374913,15.874886,729000,0.187096),('BA','1973-11-20',15.874886,15.874886,15.250072,15.50006,774000,0.182679),('BA','1973-11-19',16.374858,16.500005,15.50006,15.874886,1460600,0.187096),('BA','1973-11-16',16.500005,16.875135,16.250017,16.374858,972000,0.192989),('BA','1973-11-15',16.999975,16.999975,16.124873,16.500005,734600,0.194464),('BA','1973-11-14',16.999975,17.375107,16.625149,16.999975,1597400,0.200356),('BA','1973-11-13',17.499948,17.499948,16.74999,16.999975,573600,0.200356),('BA','1973-11-12',18.499893,18.499893,17.249963,17.749935,1387800,0.209195),('BA','1973-11-09',18.74988,18.875025,18.125067,18.499893,676800,0.218034),('BA','1973-11-08',19.125012,19.125012,18.62504,18.74988,4887000,0.22098),('BA','1973-11-07',19.624983,19.624983,19.249853,19.249853,470000,0.226873),('BA','1973-11-06',19.125012,20.000115,19.125012,20.000115,1560800,0.235715),('BA','1973-11-05',19.87497,19.87497,18.499893,18.74988,850400,0.22098),('BA','1973-11-02',20.250102,20.250102,19.500142,20.250102,1317800,0.238661),('BA','1973-11-01',19.125012,20.250102,18.875025,20.250102,1509200,0.238661),('BA','1973-10-31',18.875025,19.125012,18.62504,19.125012,965600,0.224224),('BA','1973-10-30',18.875025,18.999866,18.62504,18.875025,1557800,0.221293),('BA','1973-10-29',18.125067,19.624983,18.125067,18.875025,1020600,0.221293),('BA','1973-10-26',18.125067,18.249908,17.99992,17.99992,336600,0.211033),('BA','1973-10-25',17.99992,18.249908,17.749935,18.125067,345800,0.2125),('BA','1973-10-24',18.375052,18.499893,17.99992,17.99992,719400,0.211033),('BA','1973-10-23',18.125067,18.62504,18.125067,18.375052,1381400,0.215431),('BA','1973-10-22',18.499893,18.499893,17.99992,17.99992,573600,0.211033),('BA','1973-10-19',18.875025,19.249853,18.875025,18.875025,747000,0.221293),('BA','1973-10-18',19.249853,19.249853,18.875025,18.875025,856200,0.221293),('BA','1973-10-17',19.750129,19.87497,19.249853,19.374998,713000,0.227154),('BA','1973-10-16',19.750129,19.750129,19.374998,19.750129,358200,0.231553),('BA','1973-10-15',19.750129,19.87497,19.125012,19.87497,834600,0.233016),('BA','1973-10-12',20.124955,20.250102,19.500142,19.750129,944000,0.231553),('BA','1973-10-11',19.500142,20.124955,19.125012,20.124955,1023200,0.235947),('BA','1973-10-10',19.500142,19.500142,19.125012,19.500142,686000,0.228622),('BA','1973-10-09',20.250102,20.374943,19.500142,19.624983,1342200,0.230085),('BA','1973-10-08',19.624983,20.500087,19.500142,20.250102,1142000,0.237414),('BA','1973-10-05',19.624983,19.750129,19.374998,19.624983,206400,0.230085),('BA','1973-10-04',20.000115,20.250102,19.500142,19.624983,558800,0.230085),('BA','1973-10-03',20.124955,20.500087,20.000115,20.000115,628200,0.234483),('BA','1973-10-02',19.500142,20.250102,19.500142,20.124955,913800,0.235947),('BA','1973-10-01',19.249853,19.374998,19.125012,19.249853,619400,0.225687),('BA','1973-09-28',19.750129,19.750129,19.125012,19.249853,379200,0.225687),('BA','1973-09-27',20.624928,20.750075,20.124955,20.250102,2134800,0.237414),('BA','1973-09-26',20.500087,20.624928,20.250102,20.624928,2861000,0.241809),('BA','1973-09-25',20.500087,20.500087,19.750129,20.500087,1713000,0.240345),('BA','1973-09-24',20.750075,20.750075,20.124955,20.500087,1770200,0.240345),('BA','1973-09-21',19.624983,20.750075,18.499893,20.750075,2247600,0.243276),('BA','1973-09-20',17.99992,19.624983,17.99992,19.624983,1591400,0.230085),('BA','1973-09-19',17.249963,17.87508,17.125122,17.87508,425000,0.209569),('BA','1973-09-18',17.499948,17.499948,17.125122,17.249963,251400,0.20224),('BA','1973-09-17',17.375107,17.625095,17.375107,17.625095,385200,0.206638),('BA','1973-09-14',17.125122,17.375107,16.999975,17.125122,367200,0.200777),('BA','1973-09-13',17.249963,17.249963,17.125122,17.125122,115200,0.200777),('BA','1973-09-12',17.125122,17.375107,17.125122,17.375107,188000,0.203708),('BA','1973-09-11',17.375107,17.499948,17.125122,17.125122,172800,0.200777),('BA','1973-09-10',17.249963,17.499948,16.999975,17.375107,853200,0.203708),('BA','1973-09-07',18.125067,18.125067,16.74999,17.249963,1208600,0.20224),('BA','1973-09-06',17.499948,18.249908,17.499948,18.249908,248600,0.213964),('BA','1973-09-05',16.999975,17.499948,16.875135,17.249963,288000,0.20224),('BA','1973-09-04',16.500005,16.999975,16.374858,16.999975,470000,0.199309),('BA','1973-08-31',16.250017,16.500005,16.250017,16.500005,372800,0.193448),('BA','1973-08-30',16.000032,16.250017,16.000032,16.250017,1184400,0.190517),('BA','1973-08-29',16.374858,16.500005,15.874886,15.874886,1017000,0.186119),('BA','1973-08-28',16.374858,16.374858,16.124873,16.374858,518600,0.19198),('BA','1973-08-27',16.625149,16.625149,16.250017,16.374858,1633800,0.19198),('BA','1973-08-24',16.374858,16.875135,16.374858,16.74999,956000,0.196379),('BA','1973-08-23',17.249963,17.249963,16.250017,16.374858,1172000,0.19198),('BA','1973-08-22',17.625095,17.625095,17.125122,17.375107,464400,0.203708),('BA','1973-08-21',17.749935,17.99992,17.625095,17.625095,376400,0.206638),('BA','1973-08-20',17.99992,17.99992,17.749935,17.749935,376400,0.208102),('BA','1973-08-17',18.125067,18.499893,17.99992,18.125067,200000,0.2125),('BA','1973-08-16',18.375052,18.62504,17.99992,18.125067,342800,0.2125),('BA','1973-08-15',18.249908,18.499893,18.249908,18.375052,133400,0.215431),('BA','1973-08-14',18.74988,18.875025,18.249908,18.249908,810200,0.213964),('BA','1973-08-13',18.999866,18.999866,18.74988,18.74988,452000,0.219825),('BA','1973-08-10',19.125012,19.249853,18.875025,19.125012,406800,0.224224),('BA','1973-08-09',19.249853,19.374998,19.125012,19.125012,595200,0.224224),('BA','1973-08-08',19.374998,19.500142,19.249853,19.249853,1077600,0.225687),('BA','1973-08-07',19.624983,19.624983,19.249853,19.374998,622200,0.227154),('BA','1973-08-06',19.125012,19.624983,18.875025,19.624983,710400,0.230085),('BA','1973-08-03',19.125012,19.125012,18.999866,19.125012,239400,0.224224),('BA','1973-08-02',19.125012,19.249853,18.999866,19.249853,121400,0.224516),('BA','1973-08-01',19.374998,19.500142,18.999866,19.125012,400800,0.22306),('BA','1973-07-31',19.624983,19.750129,19.374998,19.374998,518600,0.225975),('BA','1973-07-30',19.249853,19.624983,18.875025,19.624983,397200,0.228891),('BA','1973-07-27',19.249853,19.374998,18.875025,19.249853,294200,0.224516),('BA','1973-07-26',19.624983,19.624983,19.125012,19.249853,595200,0.224516),('BA','1973-07-25',19.374998,19.624983,19.374998,19.624983,631800,0.228891),('BA','1973-07-24',19.125012,19.249853,18.74988,19.249853,233400,0.224516),('BA','1973-07-23',19.249853,19.624983,18.875025,19.125012,537200,0.22306),('BA','1973-07-20',19.750129,19.87497,19.249853,19.249853,1069200,0.224516),('BA','1973-07-19',18.74988,19.750129,18.74988,19.750129,810200,0.23035),('BA','1973-07-18',18.375052,18.74988,18.375052,18.74988,421400,0.218684),('BA','1973-07-17',18.74988,18.74988,18.249908,18.375052,525000,0.214313),('BA','1973-07-16',17.99992,18.74988,17.99992,18.74988,394400,0.218684),('BA','1973-07-13',18.375052,18.375052,17.99992,17.99992,209000,0.209937),('BA','1973-07-12',18.375052,18.499893,18.249908,18.375052,388800,0.214313),('BA','1973-07-11',17.99992,18.375052,17.99992,18.375052,3504800,0.214313),('BA','1973-07-10',17.749935,18.249908,17.749935,17.99992,500600,0.209937),('BA','1973-07-09',17.625095,17.625095,17.125122,17.625095,658800,0.205566),('BA','1973-07-06',17.87508,17.99992,17.499948,17.625095,1895400,0.205566),('BA','1973-07-05',17.125122,17.87508,17.125122,17.87508,628200,0.208481),('BA','1973-07-03',16.999975,17.125122,16.875135,17.125122,838200,0.199734),('BA','1973-07-02',17.125122,17.249963,16.999975,16.999975,136200,0.198275),('BA','1973-06-29',17.249963,17.375107,17.125122,17.125122,178400,0.199734),('BA','1973-06-28',17.125122,17.249963,16.999975,17.249963,486000,0.20119),('BA','1973-06-27',17.749935,17.749935,16.625149,17.125122,467400,0.199734),('BA','1973-06-26',16.875135,17.87508,16.875135,17.87508,1272000,0.208481),('BA','1973-06-25',16.875135,16.875135,16.625149,16.625149,549200,0.193903),('BA','1973-06-22',16.74999,17.249963,16.74999,16.999975,977600,0.198275),('BA','1973-06-21',17.125122,17.125122,16.625149,16.625149,330600,0.193903),('BA','1973-06-20',16.999975,17.249963,16.875135,17.125122,1114200,0.199734),('BA','1973-06-19',16.74999,16.999975,16.625149,16.999975,777600,0.198275),('BA','1973-06-18',16.999975,17.125122,16.74999,16.74999,372800,0.195359),('BA','1973-06-15',16.500005,16.999975,16.500005,16.999975,461600,0.198275),('BA','1973-06-14',16.500005,17.125122,16.374858,16.500005,1172000,0.192443),('BA','1973-06-13',17.375107,17.375107,16.500005,16.500005,1114200,0.192443),('BA','1973-06-12',17.375107,17.375107,16.74999,17.375107,3851400,0.20265),('BA','1973-06-11',17.249963,17.375107,16.999975,17.375107,1794600,0.20265),('BA','1973-06-08',18.249908,18.249908,17.249963,17.249963,1630800,0.20119),('BA','1973-06-07',18.375052,18.375052,17.87508,18.249908,382400,0.212853),('BA','1973-06-06',18.249908,18.499893,17.749935,18.375052,552600,0.214313),('BA','1973-06-05',17.749935,18.249908,17.749935,18.249908,1451600,0.212853),('BA','1973-06-04',17.749935,17.749935,17.125122,17.499948,965600,0.204106),('BA','1973-06-01',18.62504,18.62504,17.499948,17.749935,2205000,0.207022),('BA','1973-05-31',18.875025,18.999866,18.62504,18.875025,139400,0.220144),('BA','1973-05-30',19.249853,19.374998,18.875025,18.875025,163800,0.220144),('BA','1973-05-29',19.500142,19.500142,18.74988,19.249853,382400,0.224516),('BA','1973-05-25',20.250102,20.624928,18.74988,19.750129,588800,0.23035),('BA','1973-05-24',18.62504,20.250102,18.499893,20.250102,680400,0.236182),('BA','1973-05-23',18.125067,18.62504,17.99992,18.62504,513000,0.217228),('BA','1973-05-22',17.99992,18.249908,17.749935,18.125067,810200,0.211397),('BA','1973-05-21',17.99992,18.249908,17.749935,17.99992,1202600,0.209937),('BA','1973-05-18',18.375052,18.375052,17.99992,17.99992,1020600,0.209937),('BA','1973-05-17',18.875025,18.999866,18.375052,18.375052,327800,0.214313),('BA','1973-05-16',19.249853,19.374998,18.375052,18.875025,367200,0.220144),('BA','1973-05-15',18.249908,19.249853,18.125067,19.249853,561600,0.224516),('BA','1973-05-14',19.125012,19.125012,18.249908,18.249908,731600,0.212853),('BA','1973-05-11',19.125012,19.750129,19.125012,19.374998,218600,0.225975),('BA','1973-05-10',19.87497,19.87497,19.125012,19.125012,360800,0.22306),('BA','1973-05-09',20.374943,20.500087,19.750129,20.124955,443000,0.234722),('BA','1973-05-08',20.000115,20.374943,19.500142,20.374943,719400,0.237638),('BA','1973-05-07',20.124955,20.124955,19.374998,20.000115,656000,0.233266),('BA','1973-05-04',19.87497,21.00006,19.87497,21.00006,1123400,0.244929),('BA','1973-05-03',18.62504,19.750129,18.249908,19.750129,637400,0.229185),('BA','1973-05-02',18.249908,18.74988,18.249908,18.62504,1129800,0.216129),('BA','1973-05-01',17.99992,17.99992,17.499948,17.99992,826200,0.208875),('BA','1973-04-30',18.499893,18.499893,17.87508,17.99992,865200,0.208875),('BA','1973-04-27',18.999866,18.999866,18.375052,18.499893,476400,0.214677),('BA','1973-04-26',18.125067,18.999866,18.125067,18.999866,1688600,0.220479),('BA','1973-04-25',18.62504,18.62504,17.99992,18.125067,840800,0.210327),('BA','1973-04-24',18.74988,18.999866,18.499893,18.62504,1108200,0.216129),('BA','1973-04-23',18.875025,18.875025,18.375052,18.74988,613200,0.217578),('BA','1973-04-19',19.125012,19.125012,18.875025,18.875025,385200,0.21903),('BA','1973-04-18',19.249853,19.374998,18.74988,19.125012,455400,0.221931),('BA','1973-04-17',19.374998,19.374998,18.875025,19.249853,1101800,0.22338),('BA','1973-04-16',19.750129,19.750129,19.249853,19.374998,892800,0.224832),('BA','1973-04-13',19.87497,20.000115,19.624983,19.750129,686000,0.229185),('BA','1973-04-12',20.000115,20.124955,19.624983,19.87497,540200,0.230634),('BA','1973-04-11',19.750129,20.000115,19.624983,20.000115,364400,0.232086),('BA','1973-04-10',19.624983,19.750129,19.500142,19.750129,1691400,0.229185),('BA','1973-04-09',20.124955,20.250102,19.500142,19.624983,1087200,0.227733),('BA','1973-04-06',20.124955,20.124955,19.87497,20.124955,348600,0.233534),('BA','1973-04-05',20.000115,20.124955,19.87497,20.124955,376400,0.233534),('BA','1973-04-04',19.500142,20.124955,19.500142,20.000115,403400,0.232086),('BA','1973-04-03',19.624983,19.750129,19.249853,19.500142,658800,0.226284),('BA','1973-04-02',20.624928,20.750075,19.500142,19.624983,1178400,0.227733),('BA','1973-03-30',20.874915,21.00006,20.250102,20.624928,674000,0.239336),('BA','1973-03-29',20.874915,21.00006,20.624928,20.874915,513000,0.242237),('BA','1973-03-28',21.250047,21.500032,20.250102,20.874915,3444200,0.242237),('BA','1973-03-27',20.874915,21.250047,20.874915,21.250047,476400,0.24659),('BA','1973-03-26',20.500087,20.624928,20.250102,20.624928,221400,0.239336),('BA','1973-03-23',20.124955,20.624928,20.124955,20.500087,360800,0.237888),('BA','1973-03-22',20.500087,20.624928,20.000115,20.124955,716600,0.233534),('BA','1973-03-21',21.00006,21.00006,20.500087,20.500087,449400,0.237888),('BA','1973-03-20',21.00006,21.00006,20.750075,21.00006,267200,0.243689),('BA','1973-03-19',21.250047,21.250047,20.624928,21.00006,546600,0.243689),('BA','1973-03-16',21.250047,21.374888,21.124901,21.250047,267200,0.24659),('BA','1973-03-15',21.75002,21.87486,21.124901,21.250047,461600,0.24659),('BA','1973-03-14',22.000005,22.000005,21.624873,21.75002,224400,0.252392),('BA','1973-03-13',22.000005,22.12515,21.624873,22.000005,206400,0.255293),('BA','1973-03-12',22.24999,22.24999,22.000005,22.000005,340200,0.255293),('BA','1973-03-09',22.625122,22.625122,22.12515,22.24999,461600,0.258194),('BA','1973-03-08',22.749963,22.875109,22.499978,22.749963,376400,0.263996),('BA','1973-03-07',22.375137,22.749963,22.375137,22.749963,1004600,0.263996),('BA','1973-03-06',21.624873,22.24999,21.500032,22.24999,1873800,0.258194),('BA','1973-03-05',21.500032,21.87486,21.250047,21.624873,1211400,0.25094),('BA','1973-03-02',21.624873,21.75002,21.250047,21.500032,846800,0.249491),('BA','1973-03-01',21.624873,21.87486,21.624873,21.624873,197000,0.25094),('BA','1973-02-28',21.624873,21.75002,21.500032,21.624873,421400,0.25094),('BA','1973-02-27',21.75002,21.87486,21.624873,21.624873,482400,0.25094),('BA','1973-02-26',21.75002,21.75002,21.500032,21.75002,643800,0.252392),('BA','1973-02-23',21.75002,22.24999,21.75002,21.75002,461600,0.252392),('BA','1973-02-22',21.75002,22.375137,21.75002,21.75002,391400,0.252392),('BA','1973-02-21',22.749963,22.875109,21.75002,21.75002,470000,0.252392),('BA','1973-02-20',22.99995,23.249935,22.625122,22.749963,528200,0.263996),('BA','1973-02-16',22.99995,22.99995,22.625122,22.99995,786000,0.266897),('BA','1973-02-15',23.249935,23.375082,22.99995,22.99995,765200,0.266897),('BA','1973-02-14',23.875055,24.12504,23.249935,23.249935,391400,0.269797),('BA','1973-02-13',23.625067,24.375027,23.625067,23.875055,710400,0.277051),('BA','1973-02-12',23.249935,23.375082,22.625122,22.875109,385200,0.265448),('BA','1973-02-09',22.99995,23.499923,22.99995,23.249935,640200,0.269797),('BA','1973-02-08',22.625122,22.625122,22.12515,22.625122,838200,0.262547),('BA','1973-02-07',22.625122,23.249935,22.625122,22.625122,656000,0.262547),('BA','1973-02-06',22.625122,22.749963,22.499978,22.499978,294200,0.261095),('BA','1973-02-05',22.749963,22.875109,22.375137,22.625122,668000,0.262547),('BA','1973-02-02',22.99995,22.99995,22.499978,22.749963,576800,0.263996),('BA','1973-02-01',23.375082,24.375027,22.99995,22.99995,1603800,0.265737),('BA','1973-01-31',22.875109,23.499923,22.875109,23.375082,455400,0.270071),('BA','1973-01-30',22.749963,23.249935,22.749963,22.875109,567200,0.264294),('BA','1973-01-29',22.375137,22.749963,22.375137,22.749963,591600,0.262849),('BA','1973-01-26',22.24999,22.24999,22.000005,22.24999,886800,0.257072),('BA','1973-01-24',23.375082,23.625067,22.24999,22.24999,1011000,0.257072),('BA','1973-01-23',23.499923,23.499923,22.749963,23.375082,871200,0.270071),('BA','1973-01-22',23.999895,24.249881,23.499923,23.499923,858800,0.271513),('BA','1973-01-19',24.249881,24.375027,23.999895,23.999895,570800,0.27729),('BA','1973-01-18',24.249881,24.499868,24.12504,24.249881,510200,0.280178),('BA','1973-01-17',24.249881,24.499868,23.999895,24.249881,1008200,0.280178),('BA','1973-01-16',25.000144,25.25013,24.12504,24.249881,1606400,0.280178),('BA','1973-01-15',25.750102,26.374915,25.000144,25.000144,1199000,0.288847),('BA','1973-01-12',26.624903,26.750047,25.750102,25.750102,826200,0.297512),('BA','1973-01-11',26.374915,26.874888,26.12493,26.624903,1439400,0.307619),('BA','1973-01-10',26.00009,26.374915,25.624958,26.374915,840800,0.304731),('BA','1973-01-09',26.374915,26.374915,26.00009,26.00009,838200,0.3004),('BA','1973-01-08',26.250075,26.500062,26.250075,26.374915,1083800,0.304731),('BA','1973-01-05',26.500062,26.500062,26.00009,26.00009,868400,0.3004),('BA','1973-01-04',26.750047,26.750047,25.750102,26.500062,1332800,0.306176),('BA','1973-01-03',26.12493,26.750047,26.12493,26.750047,2004600,0.309065),('BA','1973-01-02',25.37497,26.250075,25.37497,26.12493,1332800,0.301842),('BA','1972-12-29',25.000144,25.500117,24.874998,25.000144,1029000,0.288847),('BA','1972-12-27',25.000144,25.25013,25.000144,25.000144,2430000,0.288847),('BA','1972-12-26',24.749853,25.000144,24.749853,25.000144,372800,0.288847),('BA','1972-12-22',24.874998,25.000144,24.625012,24.625012,360800,0.284513),('BA','1972-12-21',25.000144,25.25013,24.749853,24.874998,804600,0.287401),('BA','1972-12-20',24.874998,25.124985,24.749853,25.000144,1272000,0.288847),('BA','1972-12-19',25.124985,25.25013,24.874998,24.874998,883200,0.287401),('BA','1972-12-18',25.500117,25.500117,24.625012,25.124985,1703600,0.290289),('BA','1972-12-15',26.12493,26.250075,25.624958,25.750102,1673000,0.297512),('BA','1972-12-14',26.250075,26.500062,26.12493,26.12493,1050600,0.301842),('BA','1972-12-13',26.750047,26.750047,26.12493,26.250075,1758000,0.303288),('BA','1972-12-12',25.624958,26.750047,25.624958,26.750047,3796400,0.309065),('BA','1972-12-11',25.37497,25.874943,25.25013,25.500117,1096200,0.294623),('BA','1972-12-08',25.37497,25.750102,25.37497,25.37497,807600,0.293177),('BA','1972-12-07',25.624958,25.874943,25.37497,25.37497,546600,0.293177),('BA','1972-12-06',25.124985,25.874943,25.124985,25.624958,844200,0.296066),('BA','1972-12-05',25.874943,25.874943,25.124985,25.124985,929000,0.290289),('BA','1972-12-04',25.750102,26.250075,25.750102,26.00009,1682400,0.3004),('BA','1972-12-01',25.124985,25.624958,25.124985,25.624958,1800800,0.296066),('BA','1972-11-30',25.37497,25.500117,25.000144,25.124985,1685000,0.290289),('BA','1972-11-29',25.624958,25.624958,25.124985,25.37497,810200,0.293177),('BA','1972-11-28',26.00009,26.250075,25.624958,25.624958,2049600,0.296066),('BA','1972-11-27',26.12493,26.12493,25.000144,26.00009,3468600,0.3004),('BA','1972-11-24',25.624958,26.250075,25.624958,26.250075,5035800,0.303288),('BA','1972-11-22',24.874998,25.500117,24.874998,25.500117,5030000,0.294623),('BA','1972-11-21',22.99995,24.499868,22.875109,24.499868,4224600,0.283067),('BA','1972-11-20',23.375082,23.625067,22.99995,22.99995,1290600,0.265737),('BA','1972-11-17',22.99995,23.499923,22.99995,23.375082,2709200,0.270071),('BA','1972-11-16',22.499978,22.875109,22.375137,22.625122,831800,0.261406),('BA','1972-11-15',22.499978,22.749963,22.375137,22.499978,615800,0.25996),('BA','1972-11-14',22.499978,22.749963,22.375137,22.499978,868400,0.25996),('BA','1972-11-13',22.749963,22.749963,22.24999,22.499978,713000,0.25996),('BA','1972-11-10',21.75002,22.875109,21.374888,22.749963,3586800,0.262849),('BA','1972-11-09',21.624873,21.75002,21.124901,21.75002,376400,0.251295),('BA','1972-11-08',21.87486,22.000005,21.374888,21.624873,1023200,0.249849),('BA','1972-11-06',21.75002,22.000005,21.75002,21.87486,688800,0.252738),('BA','1972-11-03',21.75002,21.87486,21.75002,21.75002,516000,0.251295),('BA','1972-11-02',21.87486,22.000005,21.624873,21.624873,1026200,0.249849),('BA','1972-11-01',21.87486,21.87486,21.624873,21.87486,625400,0.251583),('BA','1972-10-31',21.500032,21.87486,21.374888,21.87486,591600,0.251583),('BA','1972-10-30',21.75002,21.75002,21.250047,21.500032,1035200,0.247272),('BA','1972-10-27',22.375137,22.625122,21.87486,22.000005,360800,0.253022),('BA','1972-10-26',22.375137,22.749963,22.24999,22.375137,558800,0.257337),('BA','1972-10-25',22.499978,22.499978,22.12515,22.375137,516000,0.257337),('BA','1972-10-24',22.24999,22.625122,21.87486,22.625122,525000,0.260212),('BA','1972-10-23',22.000005,22.24999,22.000005,22.24999,382400,0.255898),('BA','1972-10-20',21.374888,21.75002,21.374888,21.624873,270000,0.248708),('BA','1972-10-19',21.500032,21.75002,21.374888,21.374888,267200,0.245833),('BA','1972-10-18',21.624873,22.000005,21.500032,21.500032,409400,0.247272),('BA','1972-10-17',21.500032,21.75002,21.500032,21.624873,543000,0.248708),('BA','1972-10-16',21.87486,22.000005,21.500032,21.500032,427800,0.247272),('BA','1972-10-13',22.24999,22.375137,21.624873,21.87486,188000,0.251583),('BA','1972-10-12',22.375137,22.625122,22.12515,22.24999,261000,0.255898),('BA','1972-10-11',22.749963,22.875109,22.375137,22.375137,358200,0.257337),('BA','1972-10-10',22.375137,23.125095,22.375137,22.749963,834600,0.261648),('BA','1972-10-09',22.000005,22.375137,22.000005,22.24999,209000,0.255898),('BA','1972-10-06',21.500032,21.87486,21.374888,21.87486,610200,0.251583),('BA','1972-10-05',22.12515,22.499978,21.500032,21.500032,576800,0.247272),('BA','1972-10-04',22.375137,22.625122,22.12515,22.12515,431000,0.254462),('BA','1972-10-03',22.875109,22.875109,22.24999,22.375137,370200,0.257337),('BA','1972-10-02',22.99995,22.99995,22.499978,22.99995,245600,0.264523),('BA','1972-09-29',23.249935,23.375082,22.499978,22.99995,846800,0.264523),('BA','1972-09-28',22.625122,23.249935,22.625122,23.249935,1676600,0.267398),('BA','1972-09-27',21.87486,22.749963,21.87486,22.625122,610200,0.260212),('BA','1972-09-26',21.75002,21.87486,21.500032,21.87486,239400,0.251583),('BA','1972-09-25',22.24999,22.24999,21.624873,21.75002,342800,0.250147),('BA','1972-09-22',22.499978,22.499978,22.000005,22.24999,406800,0.255898),('BA','1972-09-21',22.375137,22.749963,22.000005,22.499978,382400,0.258773),('BA','1972-09-20',21.250047,22.375137,21.250047,22.375137,826200,0.257337),('BA','1972-09-19',21.75002,21.75002,21.250047,21.250047,285200,0.244397),('BA','1972-09-18',22.12515,22.12515,21.75002,21.75002,224400,0.250147),('BA','1972-09-15',22.375137,22.375137,22.000005,22.12515,376400,0.254462),('BA','1972-09-14',22.625122,22.875109,22.375137,22.625122,321600,0.260212),('BA','1972-09-13',22.875109,22.99995,22.375137,22.625122,209000,0.260212),('BA','1972-09-12',22.875109,22.875109,22.375137,22.875109,449400,0.263087),('BA','1972-09-11',22.499978,22.875109,22.499978,22.875109,670800,0.263087),('BA','1972-09-08',22.499978,22.499978,22.24999,22.24999,148400,0.255898),('BA','1972-09-07',22.749963,22.749963,22.375137,22.499978,270000,0.258773),('BA','1972-09-06',22.499978,22.749963,22.375137,22.749963,239400,0.261648),('BA','1972-09-05',22.875109,22.875109,22.375137,22.499978,352200,0.258773),('BA','1972-09-01',22.749963,22.99995,22.625122,22.99995,239400,0.264523),('BA','1972-08-31',23.125095,23.125095,22.625122,22.749963,352200,0.261648),('BA','1972-08-30',22.000005,23.249935,22.000005,23.249935,862400,0.267398),('BA','1972-08-29',21.87486,22.000005,21.500032,22.000005,297200,0.253022),('BA','1972-08-28',21.87486,22.24999,21.87486,21.87486,445800,0.251583),('BA','1972-08-25',21.75002,21.87486,21.500032,21.75002,184800,0.250147),('BA','1972-08-24',22.24999,22.24999,21.500032,21.75002,576800,0.250147),('BA','1972-08-23',22.99995,23.249935,22.375137,22.749963,245600,0.261648),('BA','1972-08-22',22.875109,23.249935,22.875109,22.99995,494400,0.264523),('BA','1972-08-21',22.625122,22.99995,22.625122,22.875109,233400,0.263087),('BA','1972-08-18',22.875109,22.875109,22.375137,22.499978,336600,0.258773),('BA','1972-08-17',22.99995,22.99995,22.625122,22.875109,321600,0.263087),('BA','1972-08-16',23.625067,23.749908,23.249935,23.249935,275600,0.267398),('BA','1972-08-15',24.375027,24.375027,23.375082,23.625067,810200,0.271712),('BA','1972-08-14',23.625067,24.375027,23.625067,24.375027,2174600,0.280338),('BA','1972-08-11',23.249935,23.625067,22.99995,23.625067,1515000,0.271712),('BA','1972-08-10',22.99995,23.249935,22.99995,23.249935,486000,0.267398),('BA','1972-08-09',22.749963,23.125095,22.625122,22.99995,926000,0.264523),('BA','1972-08-08',22.12515,22.749963,22.12515,22.749963,1008200,0.261648),('BA','1972-08-07',22.12515,22.24999,21.87486,22.12515,324200,0.254462),('BA','1972-08-04',22.12515,22.12515,21.75002,22.12515,372800,0.254462),('BA','1972-08-03',21.374888,22.24999,21.250047,22.12515,1020600,0.253312),('BA','1972-08-02',21.374888,21.500032,21.124901,21.374888,516000,0.244723),('BA','1972-08-01',21.124901,21.374888,21.124901,21.374888,427800,0.244723),('BA','1972-07-31',21.374888,21.374888,21.124901,21.124901,218600,0.241861),('BA','1972-07-28',21.500032,21.500032,21.124901,21.374888,400800,0.244723),('BA','1972-07-27',21.75002,21.87486,21.500032,21.500032,200000,0.246155),('BA','1972-07-26',21.500032,22.000005,21.500032,21.75002,345800,0.249018),('BA','1972-07-25',22.24999,22.375137,21.500032,21.500032,236600,0.246155),('BA','1972-07-24',22.24999,22.875109,22.24999,22.24999,433800,0.254742),('BA','1972-07-21',21.624873,22.000005,21.124901,22.000005,458000,0.25188),('BA','1972-07-20',21.624873,21.75002,21.500032,21.624873,202800,0.247585),('BA','1972-07-19',21.624873,22.375137,21.624873,21.624873,400800,0.247585),('BA','1972-07-18',21.500032,21.624873,21.124901,21.624873,461600,0.247585),('BA','1972-07-17',22.24999,22.24999,21.500032,21.500032,510200,0.246155),('BA','1972-07-14',22.749963,22.749963,22.375137,22.375137,674000,0.256175),('BA','1972-07-13',22.625122,22.875109,22.625122,22.749963,367200,0.260466),('BA','1972-07-12',23.125095,23.125095,22.625122,22.625122,603800,0.259037),('BA','1972-07-11',23.249935,23.249935,22.99995,23.125095,488600,0.264761),('BA','1972-07-10',23.625067,24.12504,23.375082,23.499923,1512200,0.269052),('BA','1972-07-07',22.875109,23.625067,22.875109,23.625067,1083800,0.270485),('BA','1972-07-06',22.12515,23.499923,22.12515,22.749963,2802800,0.260466),('BA','1972-07-05',21.87486,21.87486,21.374888,21.75002,652400,0.249018),('BA','1972-07-03',20.874915,21.87486,20.750075,21.87486,376400,0.250447),('BA','1972-06-30',20.624928,20.874915,20.624928,20.874915,348600,0.238998),('BA','1972-06-29',20.750075,20.750075,20.500087,20.500087,382400,0.234707),('BA','1972-06-28',21.00006,21.00006,20.750075,20.874915,267200,0.238998),('BA','1972-06-27',20.874915,21.00006,20.750075,21.00006,245600,0.240431),('BA','1972-06-26',21.250047,21.250047,20.874915,20.874915,397200,0.238998),('BA','1972-06-23',21.124901,21.250047,21.124901,21.250047,431000,0.243293),('BA','1972-06-22',21.250047,21.374888,21.124901,21.124901,297200,0.241861),('BA','1972-06-21',21.500032,21.624873,21.250047,21.250047,230600,0.243293),('BA','1972-06-20',21.500032,21.75002,21.500032,21.500032,261000,0.246155),('BA','1972-06-19',21.75002,21.75002,21.374888,21.500032,182000,0.246155),('BA','1972-06-16',21.250047,21.75002,21.250047,21.75002,470000,0.249018),('BA','1972-06-15',21.500032,21.87486,21.250047,21.250047,354800,0.243293),('BA','1972-06-14',21.75002,22.000005,21.500032,21.500032,303600,0.246155),('BA','1972-06-13',21.87486,22.000005,21.624873,21.75002,291600,0.249018),('BA','1972-06-12',21.500032,22.375137,21.500032,21.87486,2055800,0.250447),('BA','1972-06-09',21.374888,21.500032,21.124901,21.124901,382400,0.241861),('BA','1972-06-08',21.374888,21.624873,21.374888,21.374888,427800,0.244723),('BA','1972-06-07',21.374888,21.374888,21.124901,21.250047,315800,0.243293),('BA','1972-06-06',21.75002,21.75002,21.374888,21.374888,324200,0.244723),('BA','1972-06-05',22.12515,22.12515,21.87486,22.000005,2289800,0.25188),('BA','1972-06-02',22.375137,22.375137,22.12515,22.12515,379200,0.253312),('BA','1972-06-01',22.625122,22.625122,22.375137,22.375137,510200,0.256175),('BA','1972-05-31',22.875109,22.99995,22.24999,22.625122,470000,0.259037),('BA','1972-05-30',22.749963,23.499923,22.749963,22.875109,783200,0.261899),('BA','1972-05-26',22.12515,22.749963,22.12515,22.375137,522200,0.256175),('BA','1972-05-25',22.499978,22.499978,22.000005,22.12515,400800,0.253312),('BA','1972-05-24',23.125095,23.249935,22.625122,22.625122,482400,0.259037),('BA','1972-05-23',23.499923,23.625067,22.875109,23.125095,813800,0.264761),('BA','1972-05-22',22.99995,23.625067,22.99995,23.499923,798200,0.269052),('BA','1972-05-19',22.625122,23.375082,22.625122,22.625122,1020600,0.259037),('BA','1972-05-18',21.87486,22.375137,21.87486,22.375137,649800,0.256175),('BA','1972-05-17',21.124901,21.624873,21.124901,21.374888,239400,0.244723),('BA','1972-05-16',21.124901,21.500032,21.124901,21.124901,333800,0.241861),('BA','1972-05-15',20.874915,21.374888,20.874915,21.00006,403400,0.240431),('BA','1972-05-12',20.750075,20.874915,20.500087,20.750075,1385000,0.237569),('BA','1972-05-11',20.874915,21.00006,20.500087,20.750075,889400,0.237569),('BA','1972-05-10',20.374943,21.124901,20.250102,20.874915,725400,0.238998),('BA','1972-05-09',20.500087,21.00006,20.000115,20.374943,1101800,0.233274),('BA','1972-05-08',20.374943,20.750075,20.374943,20.500087,364400,0.234707),('BA','1972-05-05',20.374943,20.624928,20.000115,20.374943,1688600,0.233274),('BA','1972-05-04',20.624928,20.750075,20.000115,20.374943,1442000,0.233274),('BA','1972-05-03',20.750075,21.124901,20.500087,20.624928,1363400,0.236136),('BA','1972-05-02',21.75002,21.87486,20.624928,20.750075,1150400,0.237569),('BA','1972-05-01',22.375137,22.375137,21.75002,21.75002,288000,0.249018),('BA','1972-04-28',21.624873,22.375137,21.250047,22.375137,759000,0.256175),('BA','1972-04-27',22.000005,22.000005,21.00006,21.624873,10931400,0.246441),('BA','1972-04-26',22.24999,22.625122,22.000005,22.24999,658800,0.253565),('BA','1972-04-25',22.499978,22.749963,22.12515,22.24999,1035200,0.253565),('BA','1972-04-24',23.249935,23.249935,22.499978,22.499978,913800,0.256413),('BA','1972-04-21',23.375082,23.499923,23.249935,23.375082,400800,0.266386),('BA','1972-04-20',22.875109,23.375082,22.749963,23.375082,315800,0.266386),('BA','1972-04-19',23.125095,23.375082,22.875109,22.875109,458000,0.260688),('BA','1972-04-18',23.749908,23.749908,23.125095,23.125095,409400,0.263537),('BA','1972-04-17',24.375027,24.375027,23.625067,23.749908,2223200,0.270658),('BA','1972-04-14',24.749853,25.000144,24.499868,24.499868,597800,0.279204),('BA','1972-04-13',24.874998,25.000144,24.499868,24.749853,756000,0.282053),('BA','1972-04-12',25.000144,25.25013,24.874998,24.874998,1217600,0.28348),('BA','1972-04-11',24.499868,25.37497,24.249881,25.000144,886800,0.284906),('BA','1972-04-10',24.12504,24.499868,23.875055,24.499868,2059200,0.279204),('BA','1972-04-07',23.999895,24.375027,23.625067,24.12504,1211400,0.274933),('BA','1972-04-06',25.000144,25.000144,23.625067,23.999895,2782200,0.273507),('BA','1972-04-05',25.000144,25.750102,25.000144,25.25013,1928000,0.287755),('BA','1972-04-04',24.375027,25.000144,23.999895,24.874998,1646000,0.28348),('BA','1972-04-03',23.999895,24.625012,23.999895,24.375027,911000,0.277782),('BA','1972-03-30',23.749908,23.875055,23.249935,23.875055,656000,0.272084),('BA','1972-03-29',23.125095,23.749908,22.749963,23.749908,856200,0.270658),('BA','1972-03-28',23.375082,23.499923,23.125095,23.125095,449400,0.263537),('BA','1972-03-27',22.99995,23.375082,22.625122,23.375082,625400,0.266386),('BA','1972-03-24',23.125095,23.125095,22.625122,22.99995,741000,0.262111),('BA','1972-03-23',21.374888,23.499923,21.374888,23.249935,1120400,0.26496),('BA','1972-03-22',21.00006,21.250047,20.624928,21.124901,858800,0.240743),('BA','1972-03-21',21.124901,21.124901,20.624928,21.00006,1278200,0.23932),('BA','1972-03-20',22.24999,22.24999,21.250047,21.250047,558800,0.242169),('BA','1972-03-17',22.24999,22.24999,21.624873,22.24999,713000,0.253565),('BA','1972-03-16',22.499978,22.625122,22.000005,22.24999,1409400,0.253565),('BA','1972-03-15',23.249935,23.499923,22.499978,22.499978,868400,0.256413),('BA','1972-03-14',22.99995,23.499923,22.875109,23.249935,595200,0.26496),('BA','1972-03-13',23.749908,23.875055,22.625122,22.99995,986600,0.262111),('BA','1972-03-10',24.249881,24.249881,23.625067,23.749908,938000,0.270658),('BA','1972-03-09',24.625012,25.000144,24.249881,24.375027,467400,0.277782),('BA','1972-03-08',25.000144,25.124985,24.625012,24.625012,588800,0.280631),('BA','1972-03-07',25.000144,25.500117,24.749853,25.000144,1336400,0.284906),('BA','1972-03-06',23.999895,25.000144,23.999895,25.000144,1069200,0.284906),('BA','1972-03-03',23.625067,23.999895,23.375082,23.749908,1132400,0.270658),('BA','1972-03-02',24.499868,24.499868,23.625067,23.625067,1233000,0.269235),('BA','1972-03-01',24.375027,24.874998,24.375027,24.499868,1056800,0.279204),('BA','1972-02-29',24.375027,24.375027,23.249935,24.249881,4501200,0.276356),('BA','1972-02-28',26.00009,26.250075,24.625012,24.874998,1667000,0.28348),('BA','1972-02-25',26.00009,26.374915,25.750102,26.00009,919800,0.296301),('BA','1972-02-24',25.500117,26.00009,25.500117,26.00009,1077600,0.296301),('BA','1972-02-23',25.37497,25.750102,25.124985,25.500117,607400,0.290603),('BA','1972-02-22',25.37497,25.624958,25.25013,25.37497,352200,0.289177),('BA','1972-02-18',25.500117,25.624958,25.124985,25.37497,731600,0.289177),('BA','1972-02-17',26.250075,26.250075,25.500117,25.500117,883200,0.290603),('BA','1972-02-16',25.25013,26.250075,25.25013,26.250075,2150400,0.29915),('BA','1972-02-15',25.000144,25.25013,24.749853,25.25013,929000,0.287755),('BA','1972-02-14',25.25013,25.37497,24.874998,25.000144,522200,0.284906),('BA','1972-02-11',25.750102,25.750102,25.124985,25.25013,792200,0.287755),('BA','1972-02-10',25.624958,26.250075,25.624958,25.874943,2001000,0.294875),('BA','1972-02-09',24.874998,25.500117,24.625012,25.500117,1196400,0.290603),('BA','1972-02-08',24.874998,25.000144,24.625012,24.874998,552600,0.28348),('BA','1972-02-07',24.874998,25.124985,24.874998,24.874998,919800,0.28348),('BA','1972-02-04',24.749853,25.000144,24.625012,24.874998,1260000,0.28348),('BA','1972-02-03',24.625012,25.000144,24.625012,24.749853,822600,0.280914),('BA','1972-02-02',25.000144,25.37497,24.625012,24.625012,856200,0.279498),('BA','1972-02-01',25.124985,25.124985,24.375027,25.000144,1114200,0.283755),('BA','1972-01-31',26.00009,26.00009,25.37497,25.37497,1560800,0.28801),('BA','1972-01-28',25.874943,26.500062,25.750102,26.00009,3432000,0.295105),('BA','1972-01-27',23.875055,25.874943,23.749908,25.874943,3453200,0.293684),('BA','1972-01-26',23.749908,24.249881,23.499923,23.875055,1628000,0.270985),('BA','1972-01-25',23.249935,23.999895,22.375137,23.749908,2751600,0.269565),('BA','1972-01-24',24.12504,24.249881,23.249935,23.249935,877400,0.26389),('BA','1972-01-21',24.375027,24.375027,22.875109,24.12504,2632800,0.273823),('BA','1972-01-20',25.000144,25.500117,24.499868,24.499868,3283200,0.278077),('BA','1972-01-19',25.000144,25.124985,23.999895,25.000144,2715200,0.283755),('BA','1972-01-18',24.375027,25.874943,24.375027,25.000144,5813400,0.283755),('BA','1972-01-17',23.999895,24.375027,23.749908,24.249881,3489600,0.27524),('BA','1972-01-14',22.749963,23.999895,22.625122,23.999895,6442200,0.272402),('BA','1972-01-13',22.875109,22.875109,22.375137,22.749963,1490600,0.258215),('BA','1972-01-12',22.625122,23.375082,22.625122,22.99995,1837200,0.261053),('BA','1972-01-11',22.24999,22.749963,22.24999,22.499978,1895400,0.255378),('BA','1972-01-10',21.374888,22.000005,21.374888,22.000005,1478600,0.249703),('BA','1972-01-07',21.624873,21.75002,21.124901,21.374888,1397000,0.242608),('BA','1972-01-06',21.75002,22.375137,21.00006,21.624873,3091800,0.245446),('BA','1972-01-05',22.000005,22.000005,21.374888,21.75002,3750600,0.246866),('BA','1972-01-04',20.000115,22.000005,20.000115,22.000005,3383400,0.249703),('BA','1972-01-03',18.999866,20.250102,18.999866,20.000115,1840400,0.227004),('BA','1971-12-31',18.62504,18.999866,18.62504,18.62504,661800,0.211397),('BA','1971-12-30',18.999866,19.125012,18.62504,18.62504,756000,0.211397),('BA','1971-12-29',18.74988,19.374998,18.74988,18.999866,2114000,0.215651),('BA','1971-12-28',18.499893,18.74988,18.249908,18.74988,789600,0.212814),('BA','1971-12-27',18.499893,18.74988,18.499893,18.499893,911000,0.209977),('BA','1971-12-23',18.499893,18.62504,18.249908,18.499893,734600,0.209977),('BA','1971-12-22',18.74988,18.875025,18.499893,18.499893,931800,0.209977),('BA','1971-12-21',18.375052,18.74988,18.249908,18.74988,1907400,0.212814),('BA','1971-12-20',18.249908,18.875025,18.249908,18.375052,1600200,0.20856),('BA','1971-12-17',18.375052,18.375052,17.625095,17.99992,768000,0.204302),('BA','1971-12-16',18.499893,19.125012,18.125067,18.375052,1166400,0.20856),('BA','1971-12-15',18.375052,18.62504,17.87508,18.499893,947600,0.209977),('BA','1971-12-14',19.125012,19.125012,17.99992,18.375052,1160000,0.20856),('BA','1971-12-13',19.249853,19.87497,19.125012,19.374998,1281600,0.219909),('BA','1971-12-10',18.125067,19.374998,17.99992,19.249853,3617000,0.218489),('BA','1971-12-09',18.125067,18.375052,17.749935,18.125067,889400,0.205722),('BA','1971-12-08',17.249963,18.125067,17.249963,18.125067,1818800,0.205722),('BA','1971-12-07',16.74999,17.375107,16.250017,17.125122,883200,0.194373),('BA','1971-12-06',16.74999,16.999975,16.500005,16.74999,1621800,0.190115),('BA','1971-12-03',16.875135,16.875135,16.250017,16.74999,1233000,0.190115),('BA','1971-12-02',16.124873,16.875135,16.000032,16.875135,1041200,0.191535),('BA','1971-12-01',15.250072,16.250017,15.250072,16.124873,2420400,0.18302),('BA','1971-11-30',14.500114,15.250072,14.500114,15.124928,3159000,0.17167),('BA','1971-11-29',14.374969,14.874941,14.374969,14.500114,1539200,0.164578),('BA','1971-11-26',14.124983,14.374969,14.000141,14.374969,676800,0.163158),('BA','1971-11-24',14.000141,14.124983,13.499865,14.124983,2244000,0.160321),('BA','1971-11-23',14.374969,14.374969,13.874996,14.000141,1460600,0.158904),('BA','1971-11-22',14.500114,14.7501,14.500114,14.624955,467400,0.165995),('BA','1971-11-19',14.500114,14.874941,14.500114,14.500114,315800,0.164578),('BA','1971-11-18',15.000086,15.000086,14.500114,14.500114,759000,0.164578),('BA','1971-11-17',14.7501,15.000086,14.624955,15.000086,385200,0.170253),('BA','1971-11-16',14.7501,15.000086,14.624955,14.7501,552600,0.167416),('BA','1971-11-15',14.624955,14.874941,14.624955,14.7501,573600,0.167416),('BA','1971-11-12',14.250127,14.624955,14.124983,14.500114,761600,0.164578),('BA','1971-11-11',14.500114,14.624955,14.124983,14.250127,783200,0.161741),('BA','1971-11-10',15.374913,15.374913,14.500114,14.500114,4097000,0.164578),('BA','1971-11-09',15.124928,15.374913,15.124928,15.374913,765200,0.174508),('BA','1971-11-08',15.50006,15.50006,15.124928,15.124928,330600,0.17167),('BA','1971-11-05',15.374913,15.50006,15.250072,15.50006,318600,0.175928),('BA','1971-11-04',15.374913,15.750045,15.374913,15.374913,1227000,0.174508),('BA','1971-11-03',15.124928,15.750045,15.124928,15.374913,534600,0.174508),('BA','1971-11-02',15.250072,15.250072,15.000086,15.000086,646400,0.170253),('BA','1971-11-01',15.374913,15.50006,15.000086,15.250072,243000,0.173091),('BA','1971-10-29',15.374913,15.50006,15.250072,15.374913,282000,0.174508),('BA','1971-10-28',15.374913,15.50006,15.000086,15.374913,838200,0.174508),('BA','1971-10-27',15.750045,15.750045,15.124928,15.374913,783200,0.173373),('BA','1971-10-26',16.000032,16.124873,15.6249,15.750045,597800,0.177603),('BA','1971-10-25',15.6249,16.000032,15.6249,16.000032,318600,0.180422),('BA','1971-10-22',16.000032,16.250017,15.6249,15.6249,358200,0.176192),('BA','1971-10-21',16.000032,16.000032,15.874886,16.000032,406800,0.180422),('BA','1971-10-20',16.625149,16.74999,16.124873,16.250017,413000,0.183241),('BA','1971-10-19',16.374858,16.74999,16.250017,16.625149,400800,0.187471),('BA','1971-10-18',16.500005,16.74999,16.374858,16.374858,218600,0.184649),('BA','1971-10-15',16.625149,16.74999,16.250017,16.500005,643800,0.18606),('BA','1971-10-14',16.999975,17.125122,16.500005,16.625149,965600,0.187471),('BA','1971-10-13',17.125122,17.375107,16.999975,16.999975,619400,0.191698),('BA','1971-10-12',16.74999,17.249963,16.74999,17.125122,403400,0.193109),('BA','1971-10-11',16.999975,16.999975,16.625149,16.74999,288000,0.188879),('BA','1971-10-08',17.375107,17.625095,16.74999,16.999975,427800,0.191698),('BA','1971-10-07',17.499948,17.87508,16.999975,17.375107,2529800,0.195928),('BA','1971-10-06',15.874886,17.499948,15.750045,17.499948,2265600,0.197336),('BA','1971-10-05',15.874886,16.000032,15.6249,15.874886,570800,0.179011),('BA','1971-10-04',15.750045,16.124873,15.750045,15.874886,747000,0.179011),('BA','1971-10-01',15.000086,15.374913,15.000086,15.250072,421400,0.171966),('BA','1971-09-30',15.124928,15.374913,15.000086,15.000086,218600,0.169147),('BA','1971-09-29',15.124928,15.124928,14.874941,15.124928,294200,0.170554),('BA','1971-09-28',15.000086,15.250072,15.000086,15.124928,731600,0.170554),('BA','1971-09-27',15.000086,15.250072,14.874941,15.000086,950400,0.169147),('BA','1971-09-24',15.50006,15.50006,14.874941,15.000086,950400,0.169147),('BA','1971-09-23',15.000086,15.50006,15.000086,15.50006,990000,0.174784),('BA','1971-09-22',15.250072,15.50006,15.000086,15.000086,801800,0.169147),('BA','1971-09-21',15.50006,15.50006,15.124928,15.250072,443000,0.171966),('BA','1971-09-20',15.750045,15.874886,15.250072,15.50006,959600,0.174784),('BA','1971-09-17',15.874886,15.874886,15.50006,15.750045,819800,0.177603),('BA','1971-09-16',15.750045,16.000032,15.750045,15.874886,540200,0.179011),('BA','1971-09-15',15.374913,15.750045,15.250072,15.750045,1174800,0.177603),('BA','1971-09-14',15.250072,15.374913,15.250072,15.374913,437400,0.173373),('BA','1971-09-13',15.50006,15.50006,15.250072,15.250072,668000,0.171966),('BA','1971-09-10',15.750045,15.750045,15.250072,15.6249,1059600,0.176192),('BA','1971-09-09',15.750045,15.874886,15.50006,15.750045,783200,0.177603),('BA','1971-09-08',16.250017,16.250017,15.750045,15.750045,765200,0.177603),('BA','1971-09-07',16.000032,16.374858,16.000032,16.250017,1794600,0.183241),('BA','1971-09-03',15.750045,15.874886,15.50006,15.874886,716600,0.179011),('BA','1971-09-02',15.6249,15.874886,15.50006,15.750045,591600,0.177603),('BA','1971-09-01',15.750045,16.000032,15.6249,15.6249,245600,0.176192),('BA','1971-08-31',16.124873,16.124873,15.750045,15.750045,200000,0.177603),('BA','1971-08-30',16.250017,16.374858,16.000032,16.124873,340200,0.18183),('BA','1971-08-27',16.250017,16.500005,16.000032,16.250017,543000,0.183241),('BA','1971-08-26',16.250017,16.500005,16.124873,16.250017,267200,0.183241),('BA','1971-08-25',16.250017,16.625149,16.250017,16.250017,494400,0.183241),('BA','1971-08-24',16.000032,16.374858,15.874886,16.250017,865200,0.183241),('BA','1971-08-23',15.750045,16.250017,15.750045,16.000032,917000,0.180422),('BA','1971-08-20',15.874886,16.000032,15.750045,15.750045,345800,0.177603),('BA','1971-08-19',16.374858,16.374858,15.750045,15.874886,692400,0.179011),('BA','1971-08-18',17.125122,17.125122,16.500005,16.875135,640200,0.19029),('BA','1971-08-17',16.875135,17.249963,16.74999,17.125122,895400,0.193109),('BA','1971-08-16',16.625149,17.499948,16.625149,16.875135,1667000,0.19029),('BA','1971-08-13',16.250017,16.374858,16.124873,16.250017,455400,0.183241),('BA','1971-08-12',16.000032,16.250017,16.000032,16.250017,443000,0.183241),('BA','1971-08-11',15.6249,16.000032,15.6249,15.874886,528200,0.179011),('BA','1971-08-10',15.874886,15.874886,15.6249,15.6249,698400,0.176192),('BA','1971-08-09',15.874886,16.500005,15.874886,15.874886,619400,0.179011),('BA','1971-08-06',16.000032,16.250017,15.874886,15.874886,540200,0.179011),('BA','1971-08-05',15.6249,16.000032,15.6249,16.000032,413000,0.180422),('BA','1971-08-04',15.874886,15.874886,15.6249,15.6249,640200,0.176192),('BA','1971-08-03',16.500005,16.500005,15.6249,15.874886,1142000,0.179011),('BA','1971-08-02',16.250017,16.875135,16.250017,16.74999,801800,0.188879),('BA','1971-07-30',16.374858,16.875135,16.124873,16.124873,288000,0.18183),('BA','1971-07-29',16.374858,16.374858,16.000032,16.374858,588800,0.183522),('BA','1971-07-28',16.124873,16.74999,16.124873,16.374858,683000,0.183522),('BA','1971-07-27',17.125122,17.125122,15.250072,16.124873,3820800,0.18072),('BA','1971-07-26',17.625095,17.87508,17.249963,17.375107,698400,0.194732),('BA','1971-07-23',17.87508,17.99992,17.625095,17.625095,467400,0.197534),('BA','1971-07-22',17.749935,17.87508,17.625095,17.87508,546600,0.200336),('BA','1971-07-21',17.749935,17.99992,17.749935,17.749935,676800,0.198933),('BA','1971-07-20',17.749935,17.87508,17.625095,17.749935,664400,0.198933),('BA','1971-07-19',17.99992,17.99992,17.375107,17.749935,1308600,0.198933),('BA','1971-07-16',18.125067,18.62504,18.125067,18.249908,907400,0.204537),('BA','1971-07-15',17.99992,18.249908,17.87508,17.99992,935400,0.201735),('BA','1971-07-14',18.125067,18.125067,17.625095,17.99992,1779600,0.201735),('BA','1971-07-13',18.499893,18.999866,18.125067,18.125067,701000,0.203138),('BA','1971-07-12',19.125012,19.374998,18.499893,18.499893,831800,0.207339),('BA','1971-07-09',19.125012,19.500142,19.125012,19.125012,288000,0.214345),('BA','1971-07-08',19.125012,19.500142,19.125012,19.125012,255000,0.214345),('BA','1971-07-07',19.624983,19.624983,18.999866,18.999866,352200,0.212942),('BA','1971-07-06',20.000115,20.000115,19.624983,19.624983,294200,0.219948),('BA','1971-07-02',19.87497,20.250102,19.500142,20.000115,315800,0.224152),('BA','1971-07-01',20.250102,20.500087,19.87497,19.87497,455400,0.22275),('BA','1971-06-30',19.624983,20.374943,19.624983,20.250102,719400,0.226954),('BA','1971-06-29',18.74988,19.624983,18.62504,19.624983,795600,0.219948),('BA','1971-06-28',19.374998,19.374998,18.62504,18.74988,953400,0.21014),('BA','1971-06-25',19.500142,19.500142,19.249853,19.374998,406800,0.217146),('BA','1971-06-24',19.374998,19.750129,19.374998,19.500142,364400,0.218549),('BA','1971-06-23',19.249853,19.624983,19.125012,19.374998,583200,0.217146),('BA','1971-06-22',19.249853,19.750129,19.249853,19.249853,992600,0.215744),('BA','1971-06-21',19.87497,19.87497,19.125012,19.249853,938000,0.215744),('BA','1971-06-18',19.87497,20.000115,19.624983,20.000115,686000,0.224152),('BA','1971-06-17',20.000115,20.250102,19.750129,19.87497,1393400,0.22275),('BA','1971-06-16',21.250047,21.250047,20.000115,20.000115,3531800,0.224152),('BA','1971-06-15',21.250047,21.75002,21.124901,21.374888,695000,0.23956),('BA','1971-06-14',21.87486,22.000005,21.124901,21.250047,807600,0.238161),('BA','1971-06-11',21.87486,22.12515,21.624873,21.87486,418800,0.245164),('BA','1971-06-10',22.375137,22.375137,21.87486,21.87486,1293600,0.245164),('BA','1971-06-09',22.12515,22.625122,21.87486,22.375137,756000,0.250771),('BA','1971-06-08',22.99995,22.99995,22.12515,22.12515,1156800,0.247969),('BA','1971-06-07',23.625067,23.625067,22.99995,23.375082,713000,0.261978),('BA','1971-06-04',24.249881,24.249881,23.499923,23.749908,1587800,0.266178),('BA','1971-06-03',24.375027,24.499868,24.12504,24.249881,1172000,0.271782),('BA','1971-06-02',23.249935,24.375027,23.249935,24.375027,813800,0.273184),('BA','1971-06-01',22.99995,23.375082,22.875109,23.249935,449400,0.260575),('BA','1971-05-28',22.749963,22.99995,22.749963,22.99995,540200,0.257773),('BA','1971-05-27',22.749963,22.875109,22.499978,22.749963,516000,0.254971),('BA','1971-05-26',22.499978,22.99995,22.499978,22.749963,610200,0.254971),('BA','1971-05-25',22.749963,22.875109,22.499978,22.499978,731600,0.25217),('BA','1971-05-24',23.249935,23.249935,22.749963,22.749963,838200,0.254971),('BA','1971-05-21',23.875055,24.249881,23.125095,23.249935,1275600,0.260575),('BA','1971-05-20',23.125095,23.999895,23.125095,23.875055,1087200,0.267581),('BA','1971-05-19',23.125095,23.375082,22.625122,22.749963,1233000,0.254971),('BA','1971-05-18',23.625067,23.625067,22.99995,23.125095,1630800,0.259176),('BA','1971-05-17',24.499868,24.499868,23.749908,23.749908,1485000,0.266178),('BA','1971-05-14',24.749853,24.749853,24.12504,24.499868,1628000,0.274584),('BA','1971-05-13',25.124985,25.25013,24.375027,24.874998,2268200,0.278788),('BA','1971-05-12',23.749908,25.25013,23.749908,25.124985,3987800,0.28159),('BA','1971-05-11',23.375082,24.375027,23.375082,23.749908,1071800,0.266178),('BA','1971-05-10',23.749908,23.999895,23.375082,23.375082,853200,0.261978),('BA','1971-05-07',23.749908,23.875055,22.99995,23.749908,828800,0.266178),('BA','1971-05-06',23.875055,24.375027,23.499923,23.749908,1642800,0.266178),('BA','1971-05-05',23.249935,23.875055,23.125095,23.875055,1190600,0.267581),('BA','1971-05-04',23.125095,23.749908,22.99995,23.249935,680400,0.260575),('BA','1971-05-03',23.375082,23.499923,22.99995,23.125095,585800,0.259176),('BA','1971-04-30',23.875055,23.875055,22.99995,23.375082,1071800,0.261978),('BA','1971-04-29',23.875055,24.375027,23.875055,24.12504,2101800,0.269263),('BA','1971-04-28',23.625067,23.999895,23.625067,23.749908,1312200,0.265076),('BA','1971-04-27',24.249881,24.499868,23.375082,23.625067,2238200,0.263682),('BA','1971-04-26',23.249935,24.375027,23.249935,24.249881,2848800,0.270656),('BA','1971-04-23',22.749963,23.125095,22.625122,23.125095,895400,0.258102),('BA','1971-04-22',22.625122,22.99995,22.625122,22.749963,1053200,0.253915),('BA','1971-04-21',22.12515,22.625122,21.624873,22.499978,999000,0.251125),('BA','1971-04-20',22.99995,23.249935,22.12515,22.12515,1117800,0.246942),('BA','1971-04-19',22.499978,22.99995,22.499978,22.99995,1366400,0.256705),('BA','1971-04-16',22.99995,22.99995,22.375137,22.375137,1476000,0.249732),('BA','1971-04-15',22.749963,23.249935,22.499978,23.125095,1652400,0.258102),('BA','1971-04-14',21.500032,22.749963,21.374888,22.749963,1858800,0.253915),('BA','1971-04-13',21.624873,21.75002,21.250047,21.500032,1093400,0.239965),('BA','1971-04-12',21.75002,22.000005,21.624873,21.624873,710400,0.241358),('BA','1971-04-08',21.374888,21.87486,21.124901,21.75002,1154000,0.242755),('BA','1971-04-07',21.374888,21.624873,21.124901,21.374888,968400,0.238568),('BA','1971-04-06',21.124901,21.374888,21.124901,21.374888,771200,0.238568),('BA','1971-04-05',21.00006,21.374888,21.00006,21.124901,761600,0.235778),('BA','1971-04-02',20.624928,20.874915,20.500087,20.874915,564600,0.232988),('BA','1971-04-01',20.750075,20.750075,20.250102,20.624928,749600,0.230198),('BA','1971-03-31',19.500142,20.874915,19.500142,20.750075,2180600,0.231594),('BA','1971-03-30',19.374998,19.374998,18.62504,19.249853,1770200,0.21485),('BA','1971-03-29',20.124955,20.124955,19.249853,19.500142,3013200,0.217644),('BA','1971-03-26',21.00006,21.00006,20.500087,20.624928,1548800,0.230198),('BA','1971-03-25',21.374888,21.374888,20.000115,21.124901,6247800,0.235778),('BA','1971-03-24',21.124901,22.499978,21.124901,21.75002,2199000,0.242755),('BA','1971-03-23',21.124901,21.374888,20.874915,21.124901,1585200,0.235778),('BA','1971-03-22',21.250047,21.374888,20.374943,21.124901,2377800,0.235778),('BA','1971-03-19',21.87486,21.87486,20.624928,21.250047,4097000,0.237175),('BA','1971-03-18',23.125095,23.249935,22.000005,22.12515,911000,0.246942),('BA','1971-03-17',22.99995,23.249935,22.749963,23.125095,834600,0.258102),('BA','1971-03-16',22.749963,23.375082,22.749963,22.99995,729000,0.256705),('BA','1971-03-15',22.875109,23.249935,22.625122,22.749963,765200,0.253915),('BA','1971-03-12',22.99995,22.99995,22.499978,22.875109,552600,0.255312),('BA','1971-03-11',22.99995,23.375082,22.875109,22.99995,674000,0.256705),('BA','1971-03-10',22.99995,23.249935,22.749963,22.99995,695000,0.256705),('BA','1971-03-09',22.99995,23.249935,22.99995,22.99995,588800,0.256705),('BA','1971-03-08',23.499923,23.499923,22.99995,22.99995,646400,0.256705),('BA','1971-03-05',22.99995,23.499923,22.749963,23.499923,1235600,0.262286),('BA','1971-03-04',22.499978,22.99995,22.12515,22.99995,567200,0.256705),('BA','1971-03-03',23.249935,23.249935,22.499978,22.499978,701000,0.251125),('BA','1971-03-02',22.99995,23.499923,22.99995,23.375082,962400,0.260892),('BA','1971-03-01',21.75002,22.875109,21.75002,22.875109,1011000,0.255312),('BA','1971-02-26',21.374888,21.500032,21.00006,21.250047,516000,0.237175),('BA','1971-02-25',22.24999,22.24999,21.124901,21.374888,1169000,0.238568),('BA','1971-02-24',22.24999,23.249935,22.24999,22.375137,838200,0.249732),('BA','1971-02-23',20.874915,22.24999,20.750075,22.24999,1348400,0.248335),('BA','1971-02-22',20.874915,21.250047,20.000115,20.874915,2089800,0.232988),('BA','1971-02-19',21.500032,21.500032,20.874915,20.874915,1305800,0.232988),('BA','1971-02-18',22.24999,22.24999,21.500032,21.500032,1737200,0.239965),('BA','1971-02-17',22.875109,22.875109,22.12515,22.24999,1788600,0.248335),('BA','1971-02-16',23.625067,23.999895,23.375082,23.499923,1557800,0.262286),('BA','1971-02-12',23.999895,24.375027,23.625067,23.625067,1500200,0.263682),('BA','1971-02-11',23.875055,24.249881,23.749908,23.999895,1314800,0.267866),('BA','1971-02-10',22.24999,24.499868,22.24999,23.875055,3000800,0.266473),('BA','1971-02-09',23.875055,24.874998,22.12515,22.24999,4556000,0.248335),('BA','1971-02-08',21.87486,24.12504,21.87486,23.875055,3833000,0.266473),('BA','1971-02-05',20.500087,22.000005,20.374943,21.624873,2520800,0.241358),('BA','1971-02-04',20.124955,20.500087,20.124955,20.500087,1354400,0.228804),('BA','1971-02-03',20.624928,20.624928,20.000115,20.124955,1494200,0.224617),('BA','1971-02-02',20.874915,21.00006,20.374943,20.624928,1670400,0.230198),('BA','1971-02-01',19.500142,21.00006,19.500142,20.874915,3186000,0.232988),('BA','1971-01-29',19.125012,19.500142,19.125012,19.500142,1770200,0.217644),('BA','1971-01-28',18.125067,19.374998,18.125067,19.125012,2316800,0.212341),('BA','1971-01-27',17.99992,18.375052,17.749935,18.125067,1636400,0.201239),('BA','1971-01-26',18.125067,18.499893,17.99992,17.99992,1199000,0.19985),('BA','1971-01-25',18.375052,18.375052,17.99992,18.125067,765200,0.201239),('BA','1971-01-22',17.87508,18.375052,17.87508,18.375052,1342200,0.204015),('BA','1971-01-21',17.625095,17.99992,17.499948,17.87508,2651400,0.198464),('BA','1971-01-20',17.749935,17.87508,17.499948,17.625095,899000,0.195688),('BA','1971-01-19',17.99992,17.99992,17.499948,17.749935,1375400,0.197074),('BA','1971-01-18',18.499893,18.62504,17.99992,18.125067,1688600,0.201239),('BA','1971-01-15',18.74988,18.875025,18.249908,18.499893,1557800,0.205401),('BA','1971-01-14',18.499893,18.875025,18.125067,18.74988,2466200,0.208176),('BA','1971-01-13',18.499893,19.125012,18.499893,18.499893,4218600,0.205401),('BA','1971-01-12',17.375107,18.499893,17.375107,18.499893,3799200,0.205401),('BA','1971-01-11',16.625149,17.375107,16.500005,16.875135,1646000,0.187361),('BA','1971-01-08',15.874886,16.875135,15.750045,16.625149,1992600,0.184586),('BA','1971-01-07',15.250072,15.874886,15.250072,15.874886,996200,0.176256),('BA','1971-01-06',15.124928,15.6249,15.124928,15.124928,813800,0.167929),('BA','1971-01-05',14.7501,15.250072,14.7501,15.124928,494400,0.167929),('BA','1971-01-04',14.624955,15.000086,14.624955,14.7501,729000,0.163768),('BA','1970-12-31',14.500114,14.500114,14.124983,14.250127,1397000,0.158216),('BA','1970-12-30',14.874941,15.000086,14.374969,14.500114,1132400,0.160992),('BA','1970-12-29',14.624955,14.874941,14.500114,14.874941,1320600,0.165154),('BA','1970-12-28',14.250127,14.7501,14.124983,14.624955,992600,0.162378),('BA','1970-12-24',13.874996,14.250127,13.874996,14.250127,583200,0.158216),('BA','1970-12-23',13.499865,13.874996,13.499865,13.874996,868400,0.154051),('BA','1970-12-22',13.749851,13.874996,13.499865,13.499865,886800,0.149886),('BA','1970-12-21',14.000141,14.124983,13.62501,13.749851,716600,0.152662),('BA','1970-12-18',13.874996,14.250127,13.62501,14.000141,1332800,0.155441),('BA','1970-12-17',14.124983,14.374969,13.874996,13.874996,907400,0.154051),('BA','1970-12-16',14.250127,14.374969,14.124983,14.124983,558800,0.156827),('BA','1970-12-15',14.500114,14.874941,14.000141,14.250127,661800,0.158216),('BA','1970-12-14',14.874941,15.124928,14.500114,14.500114,1156800,0.160992),('BA','1970-12-11',14.624955,15.124928,14.624955,14.874941,734600,0.165154),('BA','1970-12-10',14.624955,15.000086,14.500114,14.624955,1087200,0.162378),('BA','1970-12-09',15.000086,15.000086,14.500114,14.624955,683000,0.162378),('BA','1970-12-08',14.250127,15.000086,13.874996,15.000086,1864800,0.166543),('BA','1970-12-07',14.250127,14.624955,14.250127,14.250127,1011000,0.158216),('BA','1970-12-04',14.250127,14.250127,13.499865,14.250127,2778600,0.158216),('BA','1970-12-03',14.624955,15.6249,14.500114,15.374913,2691000,0.170705),('BA','1970-12-02',14.500114,14.7501,14.374969,14.624955,1317800,0.162378),('BA','1970-12-01',14.624955,15.000086,14.374969,14.500114,831800,0.160992),('BA','1970-11-30',14.374969,14.874941,14.374969,14.624955,965600,0.162378),('BA','1970-11-27',13.62501,14.250127,13.62501,14.250127,756000,0.158216),('BA','1970-11-25',13.249879,13.62501,12.999893,13.499865,1436400,0.149886),('BA','1970-11-24',13.249879,13.375024,12.999893,13.249879,595200,0.147111),('BA','1970-11-23',13.249879,13.749851,12.999893,13.249879,2357000,0.147111),('BA','1970-11-20',13.249879,13.499865,13.125037,13.249879,382400,0.147111),('BA','1970-11-19',13.499865,13.62501,13.249879,13.249879,294200,0.147111),('BA','1970-11-18',13.749851,13.874996,13.499865,13.499865,552600,0.149886),('BA','1970-11-17',13.749851,14.124983,13.749851,13.749851,486000,0.152662),('BA','1970-11-16',13.62501,14.124983,13.62501,13.749851,546600,0.152662),('BA','1970-11-13',13.874996,13.874996,13.62501,13.62501,348600,0.151276),('BA','1970-11-12',14.000141,14.250127,13.874996,14.000141,464400,0.155441),('BA','1970-11-11',14.124983,14.500114,14.000141,14.000141,1065600,0.155441),('BA','1970-11-10',14.250127,14.500114,14.124983,14.124983,498000,0.156827),('BA','1970-11-09',14.374969,14.7501,14.250127,14.250127,1205400,0.158216),('BA','1970-11-06',14.500114,14.7501,14.250127,14.374969,367200,0.159603),('BA','1970-11-05',14.7501,14.874941,14.500114,14.500114,312200,0.160992),('BA','1970-11-04',14.7501,15.124928,14.624955,14.7501,500600,0.163768),('BA','1970-11-03',14.624955,15.124928,14.624955,14.7501,324200,0.163768),('BA','1970-11-02',14.500114,14.7501,14.250127,14.250127,425000,0.158216),('BA','1970-10-30',14.500114,14.7501,14.374969,14.500114,255000,0.160992),('BA','1970-10-29',14.874941,15.000086,14.500114,14.500114,315800,0.160992),('BA','1970-10-28',15.000086,15.000086,14.374969,14.874941,901800,0.164044),('BA','1970-10-27',15.50006,15.750045,15.000086,15.000086,856200,0.165424),('BA','1970-10-26',15.374913,15.750045,15.000086,15.50006,889400,0.170938),('BA','1970-10-23',15.250072,15.750045,15.000086,15.374913,807600,0.169558),('BA','1970-10-22',15.50006,15.6249,15.124928,15.250072,461600,0.168181),('BA','1970-10-21',15.374913,15.750045,15.374913,15.50006,415800,0.170938),('BA','1970-10-20',15.250072,15.50006,15.000086,15.250072,719400,0.168181),('BA','1970-10-19',15.6249,15.6249,15.000086,15.250072,892800,0.168181),('BA','1970-10-16',15.874886,15.874886,15.6249,15.6249,282000,0.172315),('BA','1970-10-15',15.874886,16.000032,15.6249,16.000032,531000,0.176452),('BA','1970-10-14',16.000032,16.124873,15.750045,15.874886,449400,0.175072),('BA','1970-10-13',16.250017,16.374858,15.874886,16.000032,467400,0.176452),('BA','1970-10-12',16.74999,16.74999,16.000032,16.250017,385200,0.179209),('BA','1970-10-09',16.74999,16.875135,16.374858,16.74999,367200,0.184723),('BA','1970-10-08',17.125122,17.249963,16.625149,16.74999,640200,0.184723),('BA','1970-10-07',17.125122,17.249963,16.625149,17.125122,1041200,0.18886),('BA','1970-10-06',16.999975,17.499948,16.999975,17.125122,749600,0.18886),('BA','1970-10-05',16.124873,17.249963,16.124873,16.999975,1120400,0.187479),('BA','1970-10-02',16.124873,16.124873,15.6249,15.750045,1302600,0.173695),('BA','1970-10-01',16.74999,16.74999,16.124873,16.124873,926000,0.177829),('BA','1970-09-30',17.499948,17.625095,16.999975,16.999975,822600,0.187479),('BA','1970-09-29',17.375107,17.625095,17.125122,17.499948,561600,0.192993),('BA','1970-09-28',17.625095,17.625095,17.375107,17.375107,704600,0.191616),('BA','1970-09-25',17.99992,18.125067,17.625095,17.749935,610200,0.19575),('BA','1970-09-24',17.125122,18.125067,17.125122,17.99992,950400,0.198507),('BA','1970-09-23',17.375107,17.499948,17.125122,17.125122,546600,0.18886),('BA','1970-09-22',17.625095,17.625095,17.249963,17.375107,336600,0.191616),('BA','1970-09-21',18.125067,18.125067,17.375107,17.87508,579600,0.19713),('BA','1970-09-18',17.625095,18.125067,17.625095,18.125067,518600,0.199887),('BA','1970-09-17',17.499948,18.499893,17.499948,17.499948,1630800,0.192993),('BA','1970-09-16',16.625149,17.375107,16.625149,17.249963,1011000,0.190236),('BA','1970-09-15',16.999975,17.625095,16.625149,16.625149,734600,0.183346),('BA','1970-09-14',17.375107,17.375107,16.875135,16.999975,695000,0.187479),('BA','1970-09-11',17.749935,17.99992,17.125122,17.375107,1056800,0.191616),('BA','1970-09-10',18.249908,18.249908,17.249963,17.749935,1618400,0.19575),('BA','1970-09-09',18.125067,18.74988,18.125067,18.499893,1785800,0.204021),('BA','1970-09-08',17.87508,17.99992,17.375107,17.99992,1964600,0.198507),('BA','1970-09-04',17.375107,17.87508,17.375107,17.87508,1156800,0.19713),('BA','1970-09-03',16.74999,17.375107,16.74999,17.249963,1958600,0.190236),('BA','1970-09-02',16.124873,16.625149,16.000032,16.625149,1621800,0.183346),('BA','1970-09-01',16.124873,16.374858,16.000032,16.124873,972000,0.177829),('BA','1970-08-31',16.000032,16.875135,16.000032,16.124873,2636400,0.177829),('BA','1970-08-28',14.250127,15.50006,14.250127,15.50006,4899000,0.170938),('BA','1970-08-27',14.000141,14.250127,13.874996,14.124983,1320600,0.155773),('BA','1970-08-26',14.000141,14.250127,14.000141,14.000141,1463600,0.154397),('BA','1970-08-25',14.124983,14.500114,13.749851,13.874996,1830800,0.153016),('BA','1970-08-24',13.874996,14.250127,13.874996,14.124983,1135800,0.155773),('BA','1970-08-21',13.499865,13.62501,13.499865,13.62501,783200,0.15026),('BA','1970-08-20',12.999893,13.249879,12.999893,13.249879,2095400,0.146123),('BA','1970-08-19',12.625065,12.875051,12.625065,12.875051,504000,0.141989),('BA','1970-08-18',12.625065,12.875051,12.625065,12.625065,1014200,0.139232),('BA','1970-08-17',12.49992,12.875051,12.49992,12.625065,919800,0.139232),('BA','1970-08-14',12.625065,12.625065,12.49992,12.49992,312200,0.137852),('BA','1970-08-13',12.625065,12.749906,12.49992,12.625065,403400,0.139232),('BA','1970-08-12',12.749906,12.875051,12.625065,12.625065,528200,0.139232),('BA','1970-08-11',12.875051,12.875051,12.625065,12.749906,348600,0.140609),('BA','1970-08-10',12.999893,13.125037,12.625065,12.875051,516000,0.141989),('BA','1970-08-07',12.875051,12.999893,12.625065,12.999893,944000,0.143366),('BA','1970-08-06',12.999893,12.999893,12.625065,12.875051,354800,0.141989),('BA','1970-08-05',12.999893,13.249879,12.875051,13.125037,713000,0.144746),('BA','1970-08-04',13.249879,13.249879,12.875051,12.999893,935400,0.143366),('BA','1970-08-03',13.499865,14.250127,12.999893,13.375024,1417800,0.147503),('BA','1970-07-31',13.499865,14.000141,13.499865,13.499865,698400,0.148879),('BA','1970-07-30',13.62501,13.749851,13.375024,13.499865,494400,0.147777),('BA','1970-07-29',13.499865,13.874996,13.499865,13.62501,400800,0.149147),('BA','1970-07-28',13.62501,13.874996,13.375024,13.375024,564600,0.146411),('BA','1970-07-27',13.874996,14.124983,13.62501,13.62501,828800,0.149147),('BA','1970-07-24',14.000141,14.000141,13.375024,13.874996,795600,0.151884),('BA','1970-07-23',14.250127,14.250127,13.749851,14.000141,935400,0.153254),('BA','1970-07-22',14.374969,14.374969,14.000141,14.250127,658800,0.15599),('BA','1970-07-21',14.374969,14.624955,14.124983,14.374969,585800,0.157357),('BA','1970-07-20',14.624955,14.874941,14.374969,14.374969,1415000,0.157357),('BA','1970-07-17',14.000141,14.624955,14.000141,14.624955,1008200,0.160093),('BA','1970-07-16',13.874996,14.250127,13.62501,13.874996,625400,0.151884),('BA','1970-07-15',13.62501,13.874996,13.62501,13.874996,576800,0.151884),('BA','1970-07-14',13.499865,13.874996,13.375024,13.62501,461600,0.149147),('BA','1970-07-13',14.000141,14.124983,13.375024,13.499865,801800,0.147777),('BA','1970-07-10',14.250127,14.374969,13.874996,14.000141,1081200,0.153254),('BA','1970-07-09',15.000086,15.250072,14.124983,14.250127,3264600,0.15599),('BA','1970-07-08',12.249934,15.000086,12.249934,15.000086,2988800,0.1642),('BA','1970-07-07',12.375079,12.625065,11.999948,12.125092,741000,0.132728),('BA','1970-07-06',12.625065,12.749906,12.249934,12.375079,810200,0.135465),('BA','1970-07-02',12.625065,13.125037,12.49992,12.625065,661800,0.138201),('BA','1970-07-01',12.49992,12.625065,12.249934,12.625065,780200,0.138201),('BA','1970-06-30',12.999893,13.249879,12.375079,12.49992,1193400,0.136831),('BA','1970-06-29',13.249879,13.375024,12.749906,12.999893,698400,0.142304),('BA','1970-06-26',13.749851,13.874996,13.249879,13.249879,729000,0.145041),('BA','1970-06-25',13.499865,13.874996,13.375024,13.749851,591600,0.150514),('BA','1970-06-24',13.749851,13.874996,13.249879,13.499865,1044800,0.147777),('BA','1970-06-23',14.874941,14.874941,13.749851,13.749851,1220600,0.150514),('BA','1970-06-22',15.50006,15.50006,14.874941,15.000086,500600,0.1642),('BA','1970-06-19',15.50006,16.374858,15.50006,15.50006,804600,0.169673),('BA','1970-06-18',15.374913,15.50006,15.000086,15.50006,555200,0.169673),('BA','1970-06-17',15.250072,15.874886,15.000086,15.374913,880400,0.168303),('BA','1970-06-16',14.874941,15.374913,14.874941,15.250072,729000,0.166936),('BA','1970-06-15',14.7501,14.874941,14.624955,14.874941,759000,0.16283),('BA','1970-06-12',15.250072,15.250072,14.500114,14.7501,2229200,0.161463),('BA','1970-06-11',15.250072,15.374913,15.000086,15.250072,1381400,0.166936),('BA','1970-06-10',15.6249,15.874886,15.250072,15.250072,722600,0.166936),('BA','1970-06-09',16.124873,16.625149,15.6249,15.6249,792200,0.171039),('BA','1970-06-08',15.750045,16.500005,15.50006,16.124873,734600,0.176512),('BA','1970-06-05',16.875135,16.875135,15.250072,15.750045,4491800,0.172409),('BA','1970-06-04',17.375107,17.87508,16.875135,16.875135,1676600,0.184725),('BA','1970-06-03',17.499948,17.499948,16.999975,17.375107,1154000,0.190198),('BA','1970-06-02',18.375052,18.62504,16.999975,17.499948,1976600,0.191565),('BA','1970-06-01',18.249908,18.375052,17.99992,18.375052,1308600,0.201144),('BA','1970-05-29',17.749935,18.249908,17.249963,18.249908,2083400,0.199774),('BA','1970-05-28',17.375107,18.499893,17.375107,17.749935,1922400,0.194301),('BA','1970-05-27',16.875135,17.125122,16.374858,16.999975,1889000,0.186092),('BA','1970-05-26',16.74999,17.499948,16.500005,16.875135,1217600,0.184725),('BA','1970-05-25',17.749935,17.749935,16.74999,16.74999,1144800,0.183355),('BA','1970-05-22',17.99992,18.375052,17.499948,17.749935,695000,0.194301),('BA','1970-05-21',18.249908,18.249908,17.625095,17.99992,1375400,0.197038),('BA','1970-05-20',18.74988,18.875025,18.125067,18.249908,886800,0.199774),('BA','1970-05-19',19.374998,19.374998,18.74988,18.74988,555200,0.205247),('BA','1970-05-18',20.000115,20.250102,19.249853,19.500142,656000,0.21346),('BA','1970-05-15',19.374998,20.000115,18.74988,20.000115,1266200,0.218933),('BA','1970-05-14',19.500142,20.000115,18.875025,19.374998,1314800,0.21209),('BA','1970-05-13',20.000115,20.000115,19.500142,19.500142,385200,0.21346),('BA','1970-05-12',19.500142,20.124955,18.999866,20.000115,622200,0.218933),('BA','1970-05-11',19.87497,20.000115,19.500142,19.500142,336600,0.21346),('BA','1970-05-08',19.750129,20.000115,19.624983,19.87497,376400,0.217563),('BA','1970-05-07',19.624983,19.87497,19.624983,19.750129,261000,0.216196),('BA','1970-05-06',19.374998,20.000115,19.374998,19.624983,798200,0.214826),('BA','1970-05-05',19.750129,19.87497,19.125012,19.125012,1032600,0.209354),('BA','1970-05-04',20.250102,20.374943,19.500142,19.750129,440000,0.216196),('BA','1970-05-01',19.750129,20.250102,19.750129,20.250102,698400,0.221669),('BA','1970-04-30',20.500087,21.124901,19.624983,19.750129,996200,0.215102),('BA','1970-04-29',18.74988,20.500087,18.74988,20.500087,1132400,0.22327),('BA','1970-04-28',19.374998,19.750129,18.375052,18.74988,1597400,0.204209),('BA','1970-04-27',20.250102,20.624928,18.999866,19.374998,1621800,0.211017),('BA','1970-04-24',19.87497,20.874915,19.87497,20.250102,537200,0.220548),('BA','1970-04-23',20.250102,20.374943,19.624983,19.750129,1324200,0.215102),('BA','1970-04-22',20.750075,21.00006,20.250102,20.250102,610200,0.220548),('BA','1970-04-21',21.374888,21.500032,20.750075,20.750075,2053200,0.225993),('BA','1970-04-20',20.874915,21.374888,20.874915,21.374888,491600,0.232798),('BA','1970-04-17',22.000005,22.000005,20.000115,20.874915,6272000,0.227353),('BA','1970-04-16',21.624873,22.24999,21.624873,22.12515,753200,0.240969),('BA','1970-04-15',21.87486,22.000005,21.624873,21.624873,506600,0.235521),('BA','1970-04-14',22.375137,22.749963,21.87486,21.87486,433800,0.238243),('BA','1970-04-13',22.12515,22.375137,21.75002,22.375137,558800,0.243692),('BA','1970-04-10',23.125095,23.249935,22.12515,22.12515,613200,0.240969),('BA','1970-04-09',22.99995,23.249935,22.749963,23.125095,263600,0.25186),('BA','1970-04-08',22.749963,23.125095,22.749963,22.99995,324200,0.250497),('BA','1970-04-07',22.749963,23.375082,22.625122,22.625122,461600,0.246415),('BA','1970-04-06',23.125095,23.375082,22.499978,22.749963,413000,0.247774),('BA','1970-04-03',22.749963,23.125095,22.375137,23.125095,1077600,0.25186),('BA','1970-04-02',22.375137,22.875109,22.375137,22.749963,425000,0.247774),('BA','1970-04-01',22.749963,22.875109,22.375137,22.375137,473600,0.243692),('BA','1970-03-31',23.249935,23.499923,22.625122,22.749963,637400,0.247774),('BA','1970-03-30',23.749908,23.749908,22.99995,23.249935,318600,0.25322),('BA','1970-03-26',23.499923,24.375027,23.499923,23.749908,716600,0.258665),('BA','1970-03-25',22.749963,24.499868,22.749963,23.499923,1460600,0.255942),('BA','1970-03-24',22.875109,22.875109,22.375137,22.625122,670800,0.246415),('BA','1970-03-23',21.624873,22.875109,21.624873,22.875109,449400,0.249137),('BA','1970-03-20',20.874915,21.624873,20.874915,21.500032,807600,0.234161),('BA','1970-03-19',22.24999,22.24999,20.624928,20.750075,2371800,0.225993),('BA','1970-03-18',22.375137,22.625122,22.12515,22.24999,352200,0.242329),('BA','1970-03-17',22.499978,22.625122,22.24999,22.375137,491600,0.243692),('BA','1970-03-16',22.749963,22.875109,22.24999,22.499978,688800,0.245052),('BA','1970-03-13',22.99995,23.375082,22.499978,22.749963,595200,0.247774),('BA','1970-03-12',23.499923,23.499923,22.99995,22.99995,631800,0.250497),('BA','1970-03-11',23.375082,23.999895,23.375082,23.499923,858800,0.255942),('BA','1970-03-10',22.625122,22.99995,22.24999,22.99995,555200,0.250497),('BA','1970-03-09',22.99995,22.99995,22.499978,22.625122,588800,0.246415),('BA','1970-03-06',23.999895,23.999895,22.99995,23.249935,360800,0.25322),('BA','1970-03-05',23.999895,24.499868,23.999895,23.999895,1087200,0.261387),('BA','1970-03-04',24.12504,24.375027,23.749908,23.999895,549200,0.261387),('BA','1970-03-03',24.12504,24.499868,23.749908,24.12504,889400,0.26275),('BA','1970-03-02',25.000144,25.000144,24.12504,24.12504,822600,0.26275),('BA','1970-02-27',25.000144,25.000144,24.625012,25.000144,692400,0.272281),('BA','1970-02-26',26.00009,26.374915,24.249881,25.000144,1779600,0.272281),('BA','1970-02-25',25.25013,26.00009,24.499868,26.00009,3201200,0.283172),('BA','1970-02-24',25.000144,25.750102,25.000144,25.25013,1579400,0.275004),('BA','1970-02-20',23.749908,24.874998,23.749908,24.499868,1573200,0.266833),('BA','1970-02-19',22.749963,23.749908,22.749963,23.125095,3125000,0.25186),('BA','1970-02-18',20.250102,22.875109,20.250102,22.24999,2988800,0.242329),('BA','1970-02-17',20.000115,20.250102,19.750129,20.250102,1035200,0.220548),('BA','1970-02-16',20.000115,20.374943,19.500142,20.000115,2678600,0.217825),('BA','1970-02-13',21.250047,21.374888,18.999866,20.000115,15697800,0.217825),('BA','1970-02-12',21.250047,21.374888,21.00006,21.250047,917000,0.231438),('BA','1970-02-11',21.250047,21.250047,21.00006,21.250047,1035200,0.231438),('BA','1970-02-10',21.374888,21.75002,21.00006,21.250047,1342200,0.231438),('BA','1970-02-09',21.374888,21.500032,21.00006,21.374888,4260800,0.232798),('BA','1970-02-06',21.250047,21.374888,21.00006,21.374888,1178400,0.232798),('BA','1970-02-05',21.500032,21.500032,21.00006,21.250047,1330200,0.231438),('BA','1970-02-04',22.749963,23.499923,21.500032,21.75002,1302600,0.236884),('BA','1970-02-03',22.24999,23.249935,21.500032,22.749963,2481200,0.247774),('BA','1970-02-02',22.99995,23.875055,22.24999,22.24999,1497000,0.242329),('BA','1970-01-30',22.625122,23.749908,22.625122,22.99995,1761600,0.250497),('BA','1970-01-29',23.249935,23.249935,21.250047,22.375137,1728000,0.243692),('BA','1970-01-28',24.12504,24.499868,23.625067,23.625067,1215000,0.257305),('BA','1970-01-27',25.500117,25.500117,23.999895,24.12504,4054400,0.26275),('BA','1970-01-26',26.500062,26.750047,26.12493,26.250075,394400,0.285895),('BA','1970-01-23',27.124875,27.749993,26.374915,26.500062,437400,0.288617),('BA','1970-01-22',27.875137,27.999978,27.124875,27.124875,354800,0.295422),('BA','1970-01-21',27.625152,28.49995,27.625152,27.875137,585800,0.303594),('BA','1970-01-20',25.874943,27.500007,25.25013,27.500007,1083800,0.299508),('BA','1970-01-19',26.750047,26.874888,25.500117,25.874943,1470000,0.281809),('BA','1970-01-16',27.625152,27.625152,26.500062,26.750047,1166400,0.29134),('BA','1970-01-15',28.125124,28.125124,27.500007,27.625152,1436400,0.300871),('BA','1970-01-14',28.37511,28.37511,27.749993,28.249965,1105400,0.307676),('BA','1970-01-13',29.875027,29.875027,28.37511,28.49995,883200,0.310398),('BA','1970-01-12',30.249855,30.375,29.749883,29.999868,567200,0.326734),('BA','1970-01-09',31.000119,31.374945,30.249855,30.249855,634400,0.329457),('BA','1970-01-08',31.374945,31.50009,30.624985,31.000119,807600,0.337628),('BA','1970-01-07',31.250104,31.750075,31.000119,31.374945,646400,0.341711),('BA','1970-01-06',31.12496,31.874916,31.12496,31.250104,1354400,0.340351),('BA','1970-01-05',30.624985,31.12496,30.624985,30.874971,741000,0.336265),('BA','1970-01-02',28.125124,29.749883,28.125124,29.749883,634400,0.324012),('BA','1969-12-31',28.49995,29.625042,27.875137,28.125124,2207600,0.306316),('BA','1969-12-30',27.999978,28.49995,27.625152,28.49995,1430000,0.310398),('BA','1969-12-29',29.499896,29.749883,27.999978,27.999978,1101800,0.304953),('BA','1969-12-26',28.999923,29.749883,28.999923,29.499896,601200,0.321289),('BA','1969-12-24',27.999978,29.375055,27.999978,28.999923,792200,0.315844),('BA','1969-12-23',27.875137,27.875137,27.25002,27.749993,1187000,0.302231),('BA','1969-12-22',28.49995,28.625097,27.625152,27.999978,1029000,0.304953),('BA','1969-12-19',28.49995,29.499896,28.249965,28.49995,1154000,0.310398),('BA','1969-12-18',27.999978,28.875082,27.500007,28.49995,974600,0.310398),('BA','1969-12-17',28.49995,28.625097,27.999978,27.999978,1448400,0.304953),('BA','1969-12-16',29.24991,29.375055,28.49995,28.49995,591600,0.310398),('BA','1969-12-15',28.625097,29.375055,28.625097,29.24991,840800,0.318566),('BA','1969-12-12',28.625097,28.999923,28.625097,28.625097,901800,0.311761),('BA','1969-12-11',29.375055,29.749883,28.625097,28.625097,713000,0.311761),('BA','1969-12-10',29.12507,29.499896,29.12507,29.375055,661800,0.319929),('BA','1969-12-09',29.499896,29.875027,29.12507,29.12507,1026200,0.317207),('BA','1969-12-08',30.125015,30.125015,29.499896,29.499896,801800,0.321289),('BA','1969-12-05',30.375,30.375,29.999868,30.125015,558800,0.328097),('BA','1969-12-04',29.999868,30.624985,29.999868,30.375,1478600,0.33082),('BA','1969-12-03',30.624985,30.874971,30.624985,30.624985,725400,0.333543),('BA','1969-12-02',31.12496,31.250104,30.624985,30.624985,719400,0.333543),('BA','1969-12-01',31.12496,32.000064,31.12496,31.12496,588800,0.338988),('BA','1969-11-28',31.250104,31.374945,30.75013,31.12496,504000,0.338988),('BA','1969-11-26',31.374945,31.62493,30.75013,31.250104,919800,0.340351),('BA','1969-11-25',31.374945,31.374945,30.624985,31.374945,798200,0.341711),('BA','1969-11-24',31.50009,32.124905,31.000119,31.50009,1138400,0.343074),('BA','1969-11-21',31.750075,32.124905,31.50009,31.50009,923400,0.343074),('BA','1969-11-20',32.000064,32.124905,31.50009,31.750075,725400,0.345796),('BA','1969-11-19',32.37489,32.874861,32.000064,32.000064,716600,0.348519),('BA','1969-11-18',32.75002,32.874861,32.25005,32.37489,1332800,0.352601),('BA','1969-11-17',33.249995,33.87511,32.75002,32.75002,1733600,0.356687),('BA','1969-11-14',33.625125,33.625125,32.75002,33.249995,652400,0.362132),('BA','1969-11-13',34.125099,34.125099,33.249995,33.625125,962400,0.366218),('BA','1969-11-12',32.75002,34.125099,32.75002,34.125099,1548800,0.371663),('BA','1969-11-11',32.624876,32.75002,32.25005,32.500035,652400,0.353964),('BA','1969-11-10',31.750075,32.874861,31.750075,32.624876,1190600,0.355324),('BA','1969-11-07',31.374945,31.750075,31.250104,31.750075,941400,0.345796),('BA','1969-11-06',31.874916,32.000064,31.374945,31.374945,1272000,0.341711),('BA','1969-11-05',31.374945,32.000064,31.374945,31.874916,658800,0.347156),('BA','1969-11-04',31.62493,31.874916,31.12496,31.374945,901800,0.341711),('BA','1969-11-03',31.750075,32.000064,31.62493,31.62493,786000,0.344433),('BA','1969-10-31',31.250104,32.124905,31.250104,31.750075,2539200,0.345796),('BA','1969-10-30',30.500145,31.250104,30.500145,31.250104,1293600,0.340351),('BA','1969-10-29',32.25005,32.25005,30.125015,30.500145,9339600,0.328914),('BA','1969-10-28',32.500035,32.624876,32.000064,32.25005,1041200,0.347785),('BA','1969-10-27',32.25005,32.75002,32.124905,32.500035,1096200,0.350481),('BA','1969-10-24',32.124905,33.000009,32.000064,32.25005,1351200,0.347785),('BA','1969-10-23',32.500035,32.624876,31.874916,32.124905,1190600,0.346436),('BA','1969-10-22',33.49998,33.999951,32.25005,32.500035,7022600,0.350481),('BA','1969-10-21',33.375139,33.87511,33.249995,33.49998,816600,0.361265),('BA','1969-10-20',33.249995,33.625125,33.000009,33.375139,810200,0.359918),('BA','1969-10-17',33.625125,33.749965,32.75002,33.249995,901800,0.358569),('BA','1969-10-16',33.625125,33.999951,33.249995,33.625125,749600,0.362614),('BA','1969-10-15',33.87511,33.999951,33.249995,33.625125,607400,0.362614),('BA','1969-10-14',33.749965,34.499925,33.249995,33.87511,923400,0.36531),('BA','1969-10-13',32.874861,33.749965,32.874861,33.749965,670800,0.363961),('BA','1969-10-10',32.500035,33.249995,32.25005,32.75002,352200,0.353177),('BA','1969-10-09',32.000064,32.874861,32.000064,32.500035,388800,0.350481),('BA','1969-10-08',32.124905,32.37489,31.50009,32.000064,844200,0.34509),('BA','1969-10-07',32.624876,32.624876,32.000064,32.124905,595200,0.346436),('BA','1969-10-06',32.500035,32.874861,32.25005,32.624876,391400,0.351828),('BA','1969-10-03',32.624876,33.249995,32.500035,32.500035,549200,0.350481),('BA','1969-10-02',32.75002,33.249995,32.25005,32.624876,734600,0.351828),('BA','1969-10-01',31.750075,32.75002,31.50009,32.75002,494400,0.353177),('BA','1969-09-30',32.25005,32.500035,31.62493,31.750075,749600,0.342394),('BA','1969-09-29',34.24994,34.24994,32.000064,32.25005,3325400,0.347785),('BA','1969-09-26',34.499925,34.499925,33.49998,34.24994,944000,0.369352),('BA','1969-09-25',35.37503,35.37503,34.125099,34.499925,780200,0.372048),('BA','1969-09-24',36.750105,36.750105,34.999896,35.749856,1852400,0.385527),('BA','1969-09-23',34.999896,37.37492,34.999896,36.874945,4273200,0.39766),('BA','1969-09-22',33.49998,33.749965,33.249995,33.749965,431000,0.363961),('BA','1969-09-19',33.49998,33.625125,33.249995,33.49998,488600,0.361265),('BA','1969-09-18',33.625125,33.999951,33.49998,33.49998,656000,0.361265),('BA','1969-09-17',33.249995,33.625125,33.12485,33.625125,637400,0.362614),('BA','1969-09-16',32.75002,33.375139,32.624876,33.249995,1101800,0.358569),('BA','1969-09-15',33.375139,33.375139,32.000064,32.75002,1600200,0.353177),('BA','1969-09-12',34.125099,34.24994,33.49998,33.749965,953400,0.363961),('BA','1969-09-11',34.74991,35.249885,33.749965,34.125099,710400,0.368006),('BA','1969-09-10',34.375085,34.875055,33.999951,34.74991,917000,0.374744),('BA','1969-09-09',33.749965,34.74991,33.375139,34.375085,780200,0.370702),('BA','1969-09-08',34.875055,34.875055,33.749965,33.749965,506600,0.363961),('BA','1969-09-05',35.125044,35.125044,34.499925,34.875055,406800,0.376094),('BA','1969-09-04',36.500119,36.500119,35.125044,35.37503,583200,0.381485),('BA','1969-09-03',37.75005,37.75005,36.124986,36.62496,917000,0.394965),('BA','1969-09-02',37.624905,38.749995,37.624905,37.75005,1162800,0.407098),('BA','1969-08-29',36.250134,37.500065,36.250134,37.37492,1861400,0.403052),('BA','1969-08-28',35.37503,36.374975,35.37503,35.749856,972000,0.385527),('BA','1969-08-27',32.75002,35.875,32.75002,34.875055,1436400,0.376094),('BA','1969-08-26',32.000064,32.75002,31.62493,32.75002,552600,0.353177),('BA','1969-08-25',31.750075,32.874861,31.750075,32.000064,534600,0.34509),('BA','1969-08-22',30.75013,31.750075,30.624985,31.62493,737400,0.341044),('BA','1969-08-21',31.374945,31.750075,30.624985,30.75013,615800,0.33161),('BA','1969-08-20',31.50009,32.000064,31.000119,31.374945,2007200,0.338348),('BA','1969-08-19',31.250104,31.750075,31.000119,31.50009,931800,0.339698),('BA','1969-08-18',30.624985,31.50009,30.624985,31.250104,631800,0.337002),('BA','1969-08-15',29.999868,30.874971,29.999868,30.624985,858800,0.330261),('BA','1969-08-14',30.75013,30.75013,29.999868,29.999868,1369200,0.323519),('BA','1969-08-13',30.874971,31.000119,29.999868,30.75013,956000,0.33161),('BA','1969-08-12',31.250104,31.250104,29.999868,30.874971,2049600,0.332957),('BA','1969-08-11',31.250104,31.50009,31.250104,31.50009,573600,0.339698),('BA','1969-08-08',32.75002,33.000009,31.250104,31.250104,2141000,0.337002),('BA','1969-08-07',33.000009,33.249995,32.624876,32.75002,610200,0.353177),('BA','1969-08-06',33.000009,33.000009,32.624876,33.000009,546600,0.355873),('BA','1969-08-05',33.375139,33.375139,32.624876,33.249995,1366400,0.358569),('BA','1969-08-04',34.125099,34.499925,33.249995,33.49998,1773800,0.361265),('BA','1969-08-01',34.24994,34.62507,33.249995,34.125099,844200,0.368006),('BA','1969-07-31',33.625125,34.499925,33.12485,34.24994,1393400,0.369352),('BA','1969-07-30',33.000009,34.125099,32.25005,33.625125,1871000,0.362614),('BA','1969-07-29',34.999896,34.999896,33.000009,33.000009,1660800,0.355873),('BA','1969-07-28',35.749856,36.250134,34.999896,34.999896,807600,0.37744),('BA','1969-07-25',36.000145,36.374975,35.625015,35.749856,761600,0.385527),('BA','1969-07-24',36.250134,36.500119,36.000145,36.000145,907400,0.388227),('BA','1969-07-23',36.500119,36.500119,36.000145,36.250134,780200,0.390923),('BA','1969-07-22',36.62496,37.500065,36.000145,36.500119,780200,0.393618),('BA','1969-07-18',37.00009,37.00009,35.749856,36.62496,664400,0.394965),('BA','1969-07-17',36.62496,37.250079,36.250134,37.00009,977600,0.39901),('BA','1969-07-16',35.875,36.874945,35.875,36.62496,1871000,0.394965),('BA','1969-07-15',35.749856,35.749856,33.999951,35.49987,1916000,0.382832),('BA','1969-07-14',36.874945,37.00009,35.49987,35.875,759000,0.386877),('BA','1969-07-11',37.37492,37.37492,36.124986,36.874945,1114200,0.39766),('BA','1969-07-10',38.000035,38.50001,37.250079,37.500065,984000,0.404402),('BA','1969-07-09',39.74994,39.74994,38.000035,38.000035,1746000,0.409794),('BA','1969-07-08',40.12507,40.4999,39.625099,39.74994,1555200,0.428665),('BA','1969-07-07',40.999871,41.375004,40.12507,40.12507,688800,0.43271),('BA','1969-07-03',41.249856,41.500149,40.749885,40.999871,607400,0.442144),('BA','1969-07-02',42.374946,42.500094,40.999871,41.249856,3501800,0.44484),('BA','1969-07-01',42.624935,43.000065,42.00012,42.374946,585800,0.456973),('BA','1969-06-30',42.12496,43.500039,42.12496,42.624935,464400,0.459669),('BA','1969-06-27',41.125015,41.874975,40.999871,41.874975,385200,0.451581),('BA','1969-06-26',40.999871,41.62499,40.625045,41.125015,510200,0.443493),('BA','1969-06-25',41.750134,41.874975,40.999871,40.999871,686000,0.442144),('BA','1969-06-24',40.999871,41.750134,40.999871,41.750134,597800,0.450235),('BA','1969-06-23',41.125015,41.249856,39.999925,40.4999,846800,0.436752),('BA','1969-06-20',41.750134,42.00012,41.125015,41.125015,525000,0.443493),('BA','1969-06-19',42.624935,42.624935,41.750134,41.750134,1703600,0.450235),('BA','1969-06-18',42.12496,42.75008,42.00012,42.624935,1178400,0.459669),('BA','1969-06-17',42.00012,42.500094,42.00012,42.12496,573600,0.454277),('BA','1969-06-16',42.624935,43.000065,42.00012,42.00012,819800,0.452931),('BA','1969-06-13',43.62488,43.62488,42.624935,42.624935,1263600,0.459669),('BA','1969-06-12',43.750025,44.249995,43.374891,43.874865,573600,0.473148),('BA','1969-06-11',44.625129,44.74997,43.750025,43.750025,5026400,0.471802),('BA','1969-06-10',44.249995,44.999955,44.249995,44.625129,846800,0.481239),('BA','1969-06-09',43.124905,44.37514,43.000065,44.249995,913800,0.477193),('BA','1969-06-06',43.500039,43.750025,43.124905,43.124905,701000,0.46506),('BA','1969-06-05',44.37514,44.499981,43.25005,43.500039,801800,0.469106),('BA','1969-06-04',43.500039,44.625129,43.500039,44.37514,1630800,0.478543),('BA','1969-06-03',44.00001,44.124851,43.500039,43.500039,656000,0.469106),('BA','1969-06-02',44.00001,44.499981,43.750025,44.00001,1011000,0.474497),('BA','1969-05-29',44.124851,44.625129,44.00001,44.00001,850400,0.474497),('BA','1969-05-28',44.499981,44.499981,44.00001,44.124851,686000,0.475844),('BA','1969-05-27',45.24994,45.24994,44.499981,44.499981,771200,0.479889),('BA','1969-05-26',45.1251,45.749915,44.999955,45.24994,476400,0.487977),('BA','1969-05-23',44.999955,45.749915,44.999955,45.1251,643800,0.48663),('BA','1969-05-22',44.74997,45.24994,44.74997,44.999955,601200,0.485281),('BA','1969-05-21',44.625129,44.625129,44.124851,44.37514,807600,0.478543),('BA','1969-05-20',45.1251,45.1251,44.625129,44.625129,403400,0.481239),('BA','1969-05-19',45.499926,45.625074,45.1251,45.1251,643800,0.48663),('BA','1969-05-16',45.499926,45.625074,44.999955,45.499926,376400,0.490673),('BA','1969-05-15',45.499926,45.749915,44.999955,45.499926,561600,0.490673),('BA','1969-05-14',46.37503,46.37503,45.499926,45.499926,792200,0.490673),('BA','1969-05-13',45.9999,46.499871,45.9999,46.37503,588800,0.50011),('BA','1969-05-12',46.74986,46.74986,45.749915,45.9999,388800,0.496064),('BA','1969-05-09',46.249886,46.74986,46.125045,46.74986,1129800,0.504152),('BA','1969-05-08',45.749915,46.625019,45.749915,46.249886,579600,0.49876),('BA','1969-05-07',44.625129,45.625074,44.499981,45.499926,1074800,0.490673),('BA','1969-05-06',44.74997,44.875114,44.625129,44.625129,816600,0.481239),('BA','1969-05-05',44.999955,45.24994,44.74997,44.74997,2110400,0.482585),('BA','1969-05-02',45.625074,45.625074,44.74997,44.999955,1652400,0.485281),('BA','1969-05-01',47.12499,47.12499,45.24994,45.625074,1928000,0.488786),('BA','1969-04-30',48.000095,48.874895,47.250135,47.250135,1114200,0.506195),('BA','1969-04-29',48.25008,48.25008,47.12499,48.000095,1506600,0.51423),('BA','1969-04-28',48.500065,48.750054,48.124935,48.37492,455400,0.518245),('BA','1969-04-25',49.00004,49.00004,48.37492,48.500065,768000,0.519586),('BA','1969-04-24',48.624906,49.374866,48.500065,49.00004,597800,0.524942),('BA','1969-04-23',48.624906,49.624851,48.500065,48.624906,707400,0.520923),('BA','1969-04-22',49.250025,49.250025,48.624906,48.624906,531000,0.520923),('BA','1969-04-21',49.999985,50.125129,49.50001,49.50001,297200,0.530298),('BA','1969-04-18',49.999985,50.24997,49.50001,49.999985,476400,0.535655),('BA','1969-04-17',49.875144,50.499955,49.749996,49.999985,458000,0.535655),('BA','1969-04-16',50.125129,50.24997,49.624851,49.875144,230600,0.534317),('BA','1969-04-15',50.24997,50.499955,49.999985,50.125129,413000,0.536995),('BA','1969-04-14',50.24997,50.749941,49.999985,50.24997,613200,0.538333),('BA','1969-04-11',49.50001,50.375115,49.50001,50.24997,595200,0.538333),('BA','1969-04-10',49.374866,49.50001,49.00004,49.374866,403400,0.528958),('BA','1969-04-09',49.00004,50.125129,49.00004,49.374866,801800,0.528958),('BA','1969-04-08',48.37492,49.00004,48.37492,49.00004,245600,0.524942),('BA','1969-04-07',48.750054,48.750054,48.124935,48.124935,360800,0.515567),('BA','1969-04-03',49.12488,49.12488,48.624906,48.750054,291600,0.522264),('BA','1969-04-02',49.749996,49.749996,48.750054,49.374866,367200,0.528958),('BA','1969-04-01',50.875089,50.875089,49.749996,49.999985,801800,0.535655),('BA','1969-03-28',50.499955,51.37506,49.999985,50.875089,1162800,0.54503),('BA','1969-03-27',49.781285,50.499955,49.374866,50.499955,725400,0.541011),('BA','1969-03-26',49.50001,49.875144,49.50001,49.781285,294200,0.533312),('BA','1969-03-25',49.624851,49.875144,49.250025,49.50001,688800,0.530298),('BA','1969-03-24',49.50001,49.875144,49.50001,49.624851,449400,0.531636),('BA','1969-03-21',49.50001,50.24997,49.50001,49.50001,431000,0.530298),('BA','1969-03-20',49.50001,49.999985,49.250025,49.50001,707400,0.530298),('BA','1969-03-19',49.00004,49.749996,49.00004,49.50001,819800,0.530298),('BA','1969-03-18',49.749996,49.749996,48.624906,48.624906,977600,0.520923),('BA','1969-03-17',48.37492,49.875144,48.124935,49.875144,688800,0.534317),('BA','1969-03-14',46.875005,48.500065,46.875005,48.37492,913800,0.518245),('BA','1969-03-13',48.000095,48.000095,46.875005,46.875005,795600,0.502176),('BA','1969-03-12',48.124935,48.25008,47.250135,48.000095,1530800,0.51423),('BA','1969-03-11',49.250025,49.250025,48.124935,48.124935,1229600,0.515567),('BA','1969-03-10',50.125129,50.375115,49.12488,49.250025,628200,0.52762),('BA','1969-03-07',50.375115,50.749941,49.624851,50.125129,1743200,0.536995),('BA','1969-03-06',51.125075,51.125075,50.375115,50.375115,1126200,0.539673),('BA','1969-03-05',52.874976,52.874976,51.249915,51.249915,771200,0.549045),('BA','1969-03-04',53.000124,53.000124,52.50015,53.000124,421400,0.567795),('BA','1969-03-03',52.62499,53.250109,52.50015,53.000124,601200,0.567795),('BA','1969-02-28',51.999875,52.750135,51.875034,52.62499,1071800,0.563777),('BA','1969-02-27',52.750135,52.750135,51.749886,51.999875,862400,0.55708),('BA','1969-02-26',52.375005,53.000124,51.249915,52.750135,2475000,0.565117),('BA','1969-02-25',55.25,55.25,52.375005,52.375005,3875600,0.561098),('BA','1969-02-24',55.62513,56.749915,55.499985,55.499985,440000,0.594577),('BA','1969-02-20',55.999956,55.999956,55.62513,55.62513,686000,0.595917),('BA','1969-02-19',56.87506,56.87506,55.999956,56.249945,573600,0.602611),('BA','1969-02-18',57.24989,57.24989,56.625075,56.999901,756000,0.610645),('BA','1969-02-17',59.50007,59.874896,57.749861,57.749861,695000,0.61868),('BA','1969-02-14',60.00004,60.250029,59.50007,59.50007,525000,0.63743),('BA','1969-02-13',59.50007,60.37487,59.374925,60.00004,1041200,0.642786),('BA','1969-02-12',60.00004,60.250029,59.250084,59.50007,1008200,0.63743),('BA','1969-02-11',60.00004,61.125134,60.00004,60.00004,1227000,0.642786),('BA','1969-02-07',59.750055,60.00004,59.250084,59.374925,1397000,0.636089),('BA','1969-02-06',59.62491,59.874896,59.250084,59.750055,406800,0.640108),('BA','1969-02-05',59.250084,59.750055,59.124936,59.62491,488600,0.638767),('BA','1969-02-04',59.50007,59.874896,59.250084,59.250084,409400,0.634752),('BA','1969-02-03',59.374925,60.00004,59.374925,59.50007,2384000,0.63743),('BA','1969-01-31',58.87495,59.874896,58.87495,59.000095,686000,0.628859),('BA','1969-01-30',58.624965,59.250084,58.624965,58.624965,1233000,0.62486),('BA','1969-01-29',57.749861,58.00015,57.125049,58.00015,528200,0.618201),('BA','1969-01-28',58.250139,58.37498,57.24989,57.749861,379200,0.615533),('BA','1969-01-27',58.124991,58.87495,58.124991,58.250139,504000,0.620865),('BA','1969-01-24',58.87495,59.000095,57.375035,58.00015,637400,0.618201),('BA','1969-01-23',59.000095,60.37487,58.75011,58.87495,1573200,0.627525),('BA','1969-01-22',56.999901,59.000095,56.999901,59.000095,804600,0.628859),('BA','1969-01-21',56.749915,57.24989,55.999956,56.87506,561600,0.606209),('BA','1969-01-20',56.87506,57.499875,56.37509,56.749915,591600,0.604875),('BA','1969-01-17',56.249945,56.999901,55.875115,56.87506,312200,0.606209),('BA','1969-01-16',56.749915,57.749861,56.249945,56.249945,615800,0.599546),('BA','1969-01-15',55.499985,56.999901,55.499985,56.749915,464400,0.604875),('BA','1969-01-14',55.499985,55.74997,55.124855,55.499985,367200,0.591552),('BA','1969-01-13',55.74997,56.249945,55.25,55.499985,270000,0.591552),('BA','1969-01-10',55.74997,56.125104,55.499985,55.74997,482400,0.594217),('BA','1969-01-09',55.74997,55.999956,55.25,55.74997,479600,0.594217),('BA','1969-01-08',55.499985,55.999956,55.124855,55.74997,498000,0.594217),('BA','1969-01-07',55.499985,56.125104,55.25,55.499985,668000,0.591552),('BA','1969-01-06',56.49993,56.749915,55.124855,55.499985,1065600,0.591552),('BA','1969-01-03',56.37509,57.24989,56.37509,56.49993,1193400,0.60221),('BA','1969-01-02',56.87506,57.875005,55.999956,55.999956,534600,0.596881),('BA','1968-12-31',55.124855,57.375035,54.750025,56.87506,2493200,0.606209),('BA','1968-12-30',55.999956,56.249945,55.124855,55.124855,1215000,0.587554),('BA','1968-12-27',55.999956,56.749915,55.999956,55.999956,743600,0.596881),('BA','1968-12-26',57.125049,57.375035,55.999956,55.999956,880400,0.596881),('BA','1968-12-24',57.375035,57.875005,56.999901,57.125049,597800,0.608873),('BA','1968-12-23',57.375035,57.749861,56.87506,57.375035,904800,0.611538),('BA','1968-12-20',58.124991,58.87495,57.24989,57.375035,1211400,0.611538),('BA','1968-12-19',57.499875,58.37498,57.125049,58.124991,1715600,0.619531),('BA','1968-12-17',57.375035,57.749861,56.625075,57.499875,1035200,0.612868),('BA','1968-12-16',56.87506,58.37498,55.62513,57.375035,1551600,0.611538),('BA','1968-12-13',56.749915,56.87506,55.999956,56.87506,986600,0.606209),('BA','1968-12-12',56.999901,56.999901,56.125104,56.749915,1205400,0.604875),('BA','1968-12-10',57.24989,57.375035,56.49993,56.999901,819800,0.607539),('BA','1968-12-09',58.37498,58.37498,56.49993,57.24989,1123400,0.610204),('BA','1968-12-06',58.87495,58.87495,57.62502,58.37498,822600,0.622196),('BA','1968-12-05',59.62491,59.62491,58.500124,59.000095,965600,0.628859),('BA','1968-12-03',60.624855,60.999985,59.250084,60.00004,1126200,0.639517),('BA','1968-12-02',60.00004,61.625104,60.00004,60.624855,1582200,0.646176),('BA','1968-11-29',58.624965,59.50007,58.624965,59.374925,2964600,0.632854),('BA','1968-11-27',55.999956,58.00015,55.999956,58.00015,3325400,0.618201),('BA','1968-11-26',56.49993,56.625075,55.000014,55.875115,1931600,0.595551),('BA','1968-11-25',57.125049,57.499875,56.49993,56.49993,1096200,0.60221),('BA','1968-11-22',57.24989,57.62502,56.999901,57.125049,1187000,0.608873),('BA','1968-11-21',56.999901,57.875005,56.999901,57.24989,1694600,0.610204),('BA','1968-11-19',55.62513,57.125049,55.62513,56.999901,3319400,0.607539),('BA','1968-11-18',55.25,56.249945,55.25,55.499985,1445600,0.591552),('BA','1968-11-15',54.624881,55.25,54.624881,55.25,734600,0.588888),('BA','1968-11-14',54.50004,55.25,54.50004,54.50004,1032600,0.580894),('BA','1968-11-13',54.250055,55.000014,54.250055,54.50004,1357200,0.580894),('BA','1968-11-12',53.874921,54.250055,53.000124,54.250055,2180600,0.57823),('BA','1968-11-08',53.874921,54.000069,53.124965,53.874921,1071800,0.574231),('BA','1968-11-07',54.374895,54.374895,53.500095,53.874921,1360800,0.574231),('BA','1968-11-06',55.62513,55.999956,54.250055,54.374895,789600,0.579561),('BA','1968-11-04',55.000014,55.62513,54.50004,55.62513,883200,0.592886),('BA','1968-11-01',54.50004,55.375144,54.12491,55.000014,1008200,0.586223),('BA','1968-10-31',55.499985,55.499985,54.50004,54.50004,1903800,0.580894),('BA','1968-10-29',56.125104,56.749915,55.124855,55.499985,1642800,0.588354),('BA','1968-10-28',57.749861,58.624965,55.999956,56.125104,2195400,0.594981),('BA','1968-10-25',57.62502,58.124991,57.375035,57.749861,2311200,0.612205),('BA','1968-10-24',58.75011,59.50007,57.62502,57.62502,1105400,0.610881),('BA','1968-10-22',58.500124,58.87495,58.00015,58.75011,1044800,0.622808),('BA','1968-10-21',56.87506,58.75011,56.749915,58.500124,2411400,0.620158),('BA','1968-10-18',56.37509,57.24989,55.875115,56.87506,1381400,0.602931),('BA','1968-10-17',56.49993,57.875005,56.37509,56.37509,2046800,0.597631),('BA','1968-10-15',57.499875,57.62502,56.49993,56.49993,4203800,0.598954),('BA','1968-10-14',58.624965,59.000095,57.375035,57.499875,1162800,0.609554),('BA','1968-10-11',59.750055,59.750055,58.37498,58.624965,1551600,0.621482),('BA','1968-10-10',60.00004,60.500015,59.374925,59.750055,1126200,0.633409),('BA','1968-10-08',60.500015,61.375119,60.00004,60.00004,996200,0.636059),('BA','1968-10-07',61.249971,61.749941,60.250029,60.500015,1132400,0.641359),('BA','1968-10-04',61.749941,61.999934,60.75,61.249971,1220600,0.649309),('BA','1968-10-03',61.749941,64.000128,61.499956,61.749941,4701800,0.654609),('BA','1968-10-01',59.000095,61.87509,59.000095,61.749941,4179600,0.654609),('BA','1968-09-30',55.74997,57.62502,55.74997,57.499875,4170000,0.609554),('BA','1968-09-27',54.000069,54.874866,54.000069,54.750025,1260000,0.580403),('BA','1968-09-26',54.000069,54.50004,53.124965,54.000069,5828400,0.572453),('BA','1968-09-24',53.75008,54.250055,53.500095,54.000069,1788600,0.572453),('BA','1968-09-23',54.750025,54.750025,53.75008,53.75008,1239200,0.569803),('BA','1968-09-20',54.000069,55.000014,53.75008,55.000014,984000,0.583054),('BA','1968-09-19',55.499985,55.62513,54.000069,54.000069,1326800,0.572453),('BA','1968-09-17',56.49993,56.49993,55.000014,55.499985,5470200,0.588354),('BA','1968-09-16',56.625075,56.625075,55.999956,56.49993,631800,0.598954),('BA','1968-09-13',56.49993,56.999901,56.37509,56.749915,561600,0.601604),('BA','1968-09-12',56.49993,56.999901,56.249945,56.49993,789600,0.598954),('BA','1968-09-10',57.125049,57.125049,56.125104,56.49993,656000,0.598954),('BA','1968-09-09',56.749915,57.24989,56.249945,57.125049,1351200,0.605581),('BA','1968-09-06',56.37509,57.749861,56.37509,56.749915,1087200,0.601604),('BA','1968-09-05',55.375144,56.49993,55.000014,56.37509,880400,0.597631),('BA','1968-09-04',56.625075,56.999901,55.124855,55.375144,537200,0.58703),('BA','1968-09-03',57.24989,57.375035,55.999956,56.625075,889400,0.600281),('BA','1968-08-30',57.375035,57.499875,56.999901,57.24989,388800,0.606904),('BA','1968-08-29',57.62502,59.124936,56.625075,57.375035,2146800,0.608231),('BA','1968-08-27',55.25,57.62502,55.25,57.62502,1287800,0.610881),('BA','1968-08-26',53.75008,54.374895,53.624935,54.374895,1227000,0.576427),('BA','1968-08-23',54.000069,54.250055,52.750135,53.75008,2760600,0.569803),('BA','1968-08-22',54.000069,56.49993,54.000069,54.000069,2587800,0.572453),('BA','1968-08-20',54.374895,54.374895,52.50015,53.874921,3113000,0.571126),('BA','1968-08-19',56.37509,56.37509,53.874921,54.50004,2107800,0.577753),('BA','1968-08-16',56.37509,56.999901,56.125104,56.37509,668000,0.597631),('BA','1968-08-15',58.250139,58.250139,56.37509,56.37509,1014200,0.597631),('BA','1968-08-13',58.500124,58.87495,58.00015,58.500124,874800,0.620158),('BA','1968-08-12',58.500124,58.87495,58.250139,58.500124,531000,0.620158),('BA','1968-08-09',58.37498,58.87495,58.00015,58.500124,798200,0.620158),('BA','1968-08-08',58.87495,59.374925,58.37498,58.37498,972000,0.618831),('BA','1968-08-06',58.500124,59.50007,58.250139,58.87495,1208600,0.624132),('BA','1968-08-05',58.250139,59.250084,58.250139,58.500124,1126200,0.620158),('BA','1968-08-02',59.50007,59.750055,57.62502,58.250139,999000,0.614327),('BA','1968-08-01',60.624855,61.999934,59.124936,59.50007,2751600,0.627509),('BA','1968-07-30',60.999985,62.125075,60.250029,60.624855,737400,0.639371),('BA','1968-07-29',62.375061,62.999876,60.999985,60.999985,555200,0.643327),('BA','1968-07-26',62.499905,62.999876,61.999934,62.375061,661800,0.657829),('BA','1968-07-25',64.000128,64.000128,62.499905,62.499905,929000,0.659146),('BA','1968-07-23',65.500041,65.750026,64.624936,65.500041,558800,0.690787),('BA','1968-07-22',66.250004,66.499989,65.00007,65.500041,777600,0.690787),('BA','1968-07-19',67.499931,67.499931,65.500041,66.250004,1117800,0.698696),('BA','1968-07-18',66.99996,68.99985,66.99996,67.999902,1065600,0.717151),('BA','1968-07-16',67.125108,67.125108,66.375145,66.749975,522200,0.703969),('BA','1968-07-15',67.125108,68.249894,66.250004,67.249945,813800,0.709242),('BA','1968-07-12',67.749916,68.375035,67.125108,67.125108,1123400,0.707925),('BA','1968-07-11',67.499931,68.99985,67.499931,67.749916,1676600,0.714515),('BA','1968-07-09',64.500099,66.375145,64.250114,65.87487,1156800,0.69474),('BA','1968-07-08',63.499846,64.750085,63.499846,64.500099,1755200,0.680241),('BA','1968-07-03',63.375009,63.87498,62.999876,63.249861,1600200,0.667055),('BA','1968-07-02',64.124965,64.124965,63.375009,63.375009,579600,0.668375),('BA','1968-07-01',63.499846,65.00007,63.249861,64.124965,883200,0.676285),('BA','1968-06-28',63.249861,64.000128,62.999876,63.499846,652400,0.669692),('BA','1968-06-27',65.00007,65.00007,62.125075,63.249861,1946600,0.667055),('BA','1968-06-25',66.749975,66.749975,65.250055,65.374899,1172000,0.689467),('BA','1968-06-24',67.375094,67.875065,66.499989,66.99996,1050600,0.706605),('BA','1968-06-21',67.999902,68.375035,67.125108,67.375094,992600,0.710562),('BA','1968-06-20',68.49988,68.875006,67.999902,67.999902,1269200,0.717151),('BA','1968-06-18',67.375094,68.875006,67.375094,68.49988,780200,0.722424),('BA','1968-06-17',67.125108,67.999902,66.499989,66.99996,1211400,0.706605),('BA','1968-06-14',69.25014,69.25014,67.125108,67.125108,2095400,0.707925),('BA','1968-06-13',71.25003,71.25003,68.49988,69.25014,1685000,0.730336),('BA','1968-06-11',72.249971,72.249971,70.500074,71.25003,1089800,0.751428),('BA','1968-06-10',71.750001,73.24992,71.374874,72.749949,877400,0.767247),('BA','1968-06-07',71.750001,72.37512,71.750001,71.750001,564600,0.756701),('BA','1968-06-06',71.25003,72.37512,71.25003,71.750001,846800,0.756701),('BA','1968-06-05',69.374984,72.749949,69.25014,71.25003,1351200,0.751428),('BA','1968-06-04',68.49988,70.000096,67.749916,69.374984,1624400,0.731653),('BA','1968-06-03',69.374984,69.374984,68.12505,68.49988,1245000,0.722424),('BA','1968-05-31',70.500074,70.750059,69.25014,69.500125,615800,0.732973),('BA','1968-05-29',70.874896,70.874896,70.000096,70.500074,938000,0.743519),('BA','1968-05-28',71.500015,71.999986,70.750059,71.000045,458000,0.748792),('BA','1968-05-27',71.374874,72.249971,71.124882,71.500015,437400,0.754064),('BA','1968-05-24',71.25003,71.750001,71.000045,71.374874,488600,0.752745),('BA','1968-05-23',71.875149,72.499964,71.25003,71.25003,382400,0.751428),('BA','1968-05-22',71.62486,72.499964,71.124882,71.875149,1114200,0.758021),('BA','1968-05-21',71.999986,72.37512,71.500015,71.62486,506600,0.755381),('BA','1968-05-20',72.625105,72.875091,71.000045,71.999986,826200,0.759337),('BA','1968-05-17',74.499854,74.499854,71.999986,72.625105,6445200,0.76593),('BA','1968-05-16',75.000129,75.750085,74.37501,75.250114,576800,0.793614),('BA','1968-05-15',74.125025,75.374951,74.125025,75.000129,583200,0.790978),('BA','1968-05-14',74.37501,74.37501,72.249971,73.999876,1029000,0.780429),('BA','1968-05-13',76.250056,76.250056,74.249862,74.499854,974600,0.785702),('BA','1968-05-10',75.750085,76.874871,75.5001,76.250056,880400,0.80416),('BA','1968-05-09',77.999961,78.375095,75.5001,75.750085,1360800,0.798887),('BA','1968-05-08',77.999961,79.249895,77.749975,77.999961,440000,0.822615),('BA','1968-05-07',77.49999,78.999909,77.250005,77.999961,452000,0.822615),('BA','1968-05-06',78.875065,78.875065,76.250056,77.49999,935400,0.817342),('BA','1968-05-03',79.49988,81.124941,79.49988,79.749866,1074800,0.84107),('BA','1968-05-02',78.62508,79.249895,77.625138,79.249895,980400,0.832632),('BA','1968-05-01',77.625138,78.749924,77.625138,78.62508,1047600,0.826068),('BA','1968-04-30',74.249862,77.625138,74.249862,77.625138,2028800,0.815562),('BA','1968-04-29',73.875039,74.499854,73.499905,73.999876,828800,0.777474),('BA','1968-04-26',71.25003,73.875039,71.000045,73.875039,1512200,0.776162),('BA','1968-04-25',71.875149,72.999935,70.750059,71.25003,2371800,0.748583),('BA','1968-04-24',71.500015,71.999986,71.500015,71.875149,1579400,0.75515),('BA','1968-04-23',71.374874,72.999935,71.000045,71.124882,1156800,0.747268),('BA','1968-04-22',72.249971,72.499964,70.250088,71.374874,834600,0.749894),('BA','1968-04-19',73.24992,73.24992,72.249971,72.249971,1229600,0.759088),('BA','1968-04-18',73.875039,74.249862,73.375069,73.749891,1409400,0.774847),('BA','1968-04-17',74.624995,74.624995,73.749891,73.875039,883200,0.776162),('BA','1968-04-16',72.999935,74.874981,72.999935,74.624995,1412000,0.784041),('BA','1968-04-15',70.374925,71.999986,70.12494,71.999986,1229600,0.756462),('BA','1968-04-11',71.000045,71.374874,70.000096,70.374925,1093400,0.739388),('BA','1968-04-10',71.750001,72.999935,70.250088,71.000045,2217000,0.745956),('BA','1968-04-08',69.500125,72.749949,69.500125,71.750001,1585200,0.753835),('BA','1968-04-05',67.125108,69.124991,67.125108,68.249894,1245000,0.717062),('BA','1968-04-04',66.000019,68.99985,65.00007,66.62513,1855200,0.699991),('BA','1968-04-03',68.49988,68.49988,66.000019,66.000019,2420400,0.693424),('BA','1968-04-02',67.999902,68.875006,67.875065,68.49988,1020600,0.719688),('BA','1968-04-01',68.49988,70.000096,67.749916,67.999902,1117800,0.714435),('BA','1968-03-29',68.49988,70.750059,68.49988,68.49988,959600,0.719688),('BA','1968-03-28',70.500074,71.000045,68.49988,68.49988,688800,0.719688),('BA','1968-03-27',70.250088,70.874896,70.000096,70.500074,834600,0.740703),('BA','1968-03-26',69.124991,70.874896,68.875006,70.250088,555200,0.738077),('BA','1968-03-25',69.750111,69.750111,68.875006,69.124991,333800,0.726256),('BA','1968-03-22',71.750001,71.750001,69.124991,70.250088,1011000,0.738077),('BA','1968-03-21',73.24992,73.24992,71.999986,71.999986,488600,0.756462),('BA','1968-03-20',73.999876,74.37501,73.499905,73.499905,382400,0.772221),('BA','1968-03-19',74.750144,74.874981,73.999876,73.999876,288000,0.777474),('BA','1968-03-18',74.249862,76.500049,74.249862,74.750144,688800,0.785356),('BA','1968-03-15',75.000129,75.250114,73.625054,74.249862,491600,0.7801),('BA','1968-03-14',75.874929,75.874929,73.375069,75.000129,531000,0.787983),('BA','1968-03-13',76.500049,76.874871,75.624944,76.3749,327800,0.802427),('BA','1968-03-12',75.374951,77.000019,75.000129,76.500049,391400,0.803741),('BA','1968-03-11',74.249862,75.750085,74.249862,75.374951,385200,0.791921),('BA','1968-03-08',74.37501,74.750144,73.24992,73.875039,270000,0.776162),('BA','1968-03-07',73.999876,75.000129,73.999876,74.37501,379200,0.781415),('BA','1968-03-06',72.499964,73.875039,72.37512,73.875039,488600,0.776162),('BA','1968-03-05',73.24992,73.24992,71.750001,72.499964,537200,0.761715),('BA','1968-03-04',74.750144,74.750144,72.749949,73.375069,1132400,0.770909),('BA','1968-03-01',75.5001,75.750085,74.499854,74.874981,397200,0.786668),('BA','1968-02-29',75.5001,75.5001,74.624995,75.5001,364400,0.793236),('BA','1968-02-28',76.750034,77.49999,75.5001,75.5001,300000,0.793236),('BA','1968-02-27',75.5001,76.750034,75.5001,76.750034,458000,0.806368),('BA','1968-02-26',77.875124,77.875124,75.250114,75.5001,445800,0.793236),('BA','1968-02-23',77.999961,78.749924,77.999961,78.125109,282000,0.820815),('BA','1968-02-21',77.49999,77.999961,77.49999,77.999961,285200,0.8195),('BA','1968-02-20',76.500049,77.49999,76.250056,77.124856,184800,0.810306),('BA','1968-02-19',76.750034,76.750034,75.250114,76.500049,333800,0.803741),('BA','1968-02-16',76.000071,77.49999,76.000071,77.000019,257600,0.808994),('BA','1968-02-15',75.5001,77.000019,75.5001,76.000071,418800,0.798488),('BA','1968-02-14',73.375069,75.374951,72.875091,75.374951,564600,0.791921),('BA','1968-02-13',75.000129,75.750085,73.24992,73.375069,1083800,0.770909),('BA','1968-02-09',76.3749,76.500049,74.874981,75.000129,1002000,0.787983),('BA','1968-02-08',77.000019,77.749975,76.3749,76.3749,1077600,0.802427),('BA','1968-02-07',77.000019,77.749975,77.000019,77.000019,643800,0.808994),('BA','1968-02-06',76.500049,76.874871,75.374951,76.874871,597800,0.807679),('BA','1968-02-05',77.749975,78.499931,76.124915,76.500049,506600,0.803741),('BA','1968-02-02',77.49999,79.249895,77.49999,77.749975,786000,0.813721),('BA','1968-02-01',76.124915,77.375146,75.624944,77.375146,437400,0.809798),('BA','1968-01-31',77.49999,77.49999,76.000071,76.124915,610200,0.796713),('BA','1968-01-30',78.999909,78.999909,77.000019,77.749975,425000,0.813721),('BA','1968-01-29',80.874955,81.500075,78.999909,79.749866,759000,0.834651),('BA','1968-01-26',79.999851,81.500075,79.999851,80.874955,1044800,0.846426),('BA','1968-01-25',78.499931,80.874955,77.49999,79.875014,686000,0.835961),('BA','1968-01-24',77.124856,79.375036,76.500049,78.499931,1065600,0.82157),('BA','1968-01-23',76.250056,78.125109,76.124915,77.124856,652400,0.807178),('BA','1968-01-22',78.249946,78.499931,76.250056,76.250056,676800,0.798023),('BA','1968-01-19',79.875014,79.875014,78.249946,78.249946,990000,0.818953),('BA','1968-01-18',80.750118,80.750118,79.999851,79.999851,1193400,0.837268),('BA','1968-01-17',81.75006,81.75006,80.62497,80.750118,1193400,0.84512),('BA','1968-01-16',83.249979,83.249979,81.124941,81.874904,1026200,0.856892),('BA','1968-01-15',83.499965,84.625055,82.999994,83.249979,491600,0.871283),('BA','1968-01-12',83.875098,84.125084,83.249979,83.499965,537200,0.873899),('BA','1968-01-11',82.62486,83.999935,82.500016,83.875098,585800,0.877825),('BA','1968-01-10',82.999994,82.999994,82.374875,82.62486,807600,0.86474),('BA','1968-01-09',82.999994,84.125084,82.999994,82.999994,692400,0.868667),('BA','1968-01-08',82.999994,84.87504,82.62486,82.62486,1105400,0.86474),('BA','1968-01-05',83.499965,84.499906,82.750009,82.999994,858800,0.868667),('BA','1968-01-04',84.499906,84.499906,81.000104,83.499965,2335400,0.873899),('BA','1968-01-03',87.124915,87.624886,84.999884,84.999884,1053200,0.889597),('BA','1968-01-02',90.249896,90.249896,87.000078,87.124915,476400,0.911837),('BA','1967-12-29',90.749866,91.374985,89.99991,90.499881,445800,0.947159),('BA','1967-12-28',90.375044,91.374985,90.249896,90.749866,364400,0.949776),('BA','1967-12-27',89.12511,90.625029,88.749976,90.375044,543000,0.945853);
