('T','1994-12-01',41.375,41.5,41.125,41.25,1061200,8.347987),('T','1994-11-30',41.625,41.625,41.25,41.375,870200,8.373284),('T','1994-11-29',41.25,41.625,41.125,41.5,1219400,8.398581),('T','1994-11-28',41.75,42.125,41.125,41.375,1445000,8.373284),('T','1994-11-25',42.125,42.375,42,42,485000,8.499769),('T','1994-11-23',41.75,42,41.5,41.875,2057600,8.474472),('T','1994-11-22',42.875,42.875,41.875,42.125,2356000,8.525065),('T','1994-11-21',42.125,43.125,42,42.75,1623200,8.65155),('T','1994-11-18',41.875,42,41.75,41.875,1460200,8.474472),('T','1994-11-17',42,42.125,41.75,41.875,1590200,8.474472),('T','1994-11-16',42.125,42.25,41.75,42.125,1370800,8.525065),('T','1994-11-15',41.5,42.25,41.5,42,2245600,8.499769),('T','1994-11-14',40.375,41.875,40.375,41.75,1950800,8.449175),('T','1994-11-11',40.125,40.5,40,40.375,1463600,8.170908),('T','1994-11-10',41,41.375,40.5,40.5,2463800,8.196205),('T','1994-11-09',41.25,41.25,40.625,40.875,1526000,8.272096),('T','1994-11-08',41.125,41.25,40.875,40.875,1972200,8.272096),('T','1994-11-07',40.375,41.25,40.25,41,1103600,8.297393),('T','1994-11-04',41.875,42,40.625,40.625,2078600,8.221502),('T','1994-11-03',41.5,41.875,41.375,41.75,1276200,8.449175),('T','1994-11-02',41.625,41.875,41.25,41.5,1187000,8.398581),('T','1994-11-01',41.625,41.75,41.5,41.625,1164600,8.423878),('T','1994-10-31',41.375,42,41.375,41.875,1352200,8.474472),('T','1994-10-28',40.375,41.5,40.375,41.25,2499400,8.347987),('T','1994-10-27',40.375,41.5,40.125,40.625,1390200,8.221502),('T','1994-10-26',40.25,40.25,39.875,40.125,1182200,8.120315),('T','1994-10-25',39.5,40.125,39.5,40,1378800,8.095018),('T','1994-10-24',41,41.125,40,40,1278800,8.095018),('T','1994-10-21',41.125,41.125,40.375,40.875,1331600,8.272096),('T','1994-10-20',41.375,41.375,40.625,41.125,774400,8.32269),('T','1994-10-19',40.75,41.375,40.375,41.375,845200,8.373284),('T','1994-10-18',41.5,41.5,41,41.125,1331000,8.32269),('T','1994-10-17',41.375,41.875,41,41.25,884000,8.347987),('T','1994-10-14',41.375,41.5,40.75,41.375,758600,8.373284),('T','1994-10-13',40.75,41.125,40.75,41.125,1272200,8.32269),('T','1994-10-12',41,41.125,40.25,40.375,1220800,8.170908),('T','1994-10-11',40.75,41.75,40.75,41.125,1317000,8.32269),('T','1994-10-10',41.125,41.125,40.5,40.875,392000,8.272096),('T','1994-10-07',40.25,41.375,40.25,41.125,1445200,8.32269),('T','1994-10-06',39.875,40.375,39.75,40.375,983200,8.170908),('T','1994-10-05',40,40.125,39.25,39.5,1627800,7.99383),('T','1994-10-04',41.25,41.5,39.5,40,2438600,8.095018),('T','1994-10-03',42.25,42.375,41.625,41.625,934800,8.343939),('T','1994-09-30',42.625,42.875,42.375,42.5,1151800,8.519337),('T','1994-09-29',43.375,43.5,42.375,42.625,1606800,8.544394),('T','1994-09-28',42.625,43.5,42.5,43.5,2193000,8.719792),('T','1994-09-27',41.625,42.25,41.5,42.25,1134600,8.469224),('T','1994-09-26',41,41.75,41,41.5,1217000,8.318882),('T','1994-09-23',40.875,41.125,40.75,41,1282800,8.218655),('T','1994-09-22',41.125,41.5,40.75,40.75,1110000,8.168541),('T','1994-09-21',41,41.125,40.25,40.875,1152200,8.193598),('T','1994-09-20',41.125,41.375,40.875,41,801200,8.218655),('T','1994-09-19',41.5,41.5,41.25,41.5,695800,8.318882),('T','1994-09-16',41.875,41.875,41.25,41.5,2836000,8.318882),('T','1994-09-15',41.5,41.875,41.5,41.875,857600,8.394053),('T','1994-09-14',41.25,41.5,40.75,41.5,829200,8.318882),('T','1994-09-13',41,41.375,40.75,41.25,1015200,8.268769),('T','1994-09-12',41.125,41.125,40.75,40.75,627200,8.168541),('T','1994-09-09',41.125,41.375,41,41.125,1073000,8.243712),('T','1994-09-08',41.5,41.75,41.375,41.375,1824200,8.293825),('T','1994-09-07',41.375,41.75,41.375,41.625,1022400,8.343939),('T','1994-09-06',41.25,41.5,41.125,41.125,995400,8.243712),('T','1994-09-02',41.25,41.625,41,41.25,1126400,8.268769),('T','1994-09-01',41.125,41.375,40.625,41,1639000,8.218655),('T','1994-08-31',40.875,41.5,40.75,41.375,1418400,8.293825),('T','1994-08-30',41.75,41.75,41,41.125,1517000,8.243712),('T','1994-08-29',41.875,42.125,41.75,41.875,1609000,8.394053),('T','1994-08-26',41.75,41.875,41.625,41.75,1246800,8.368996),('T','1994-08-25',41.875,42,41.5,41.5,862800,8.318882),('T','1994-08-24',42.25,42.375,41.5,41.75,1203000,8.368996),('T','1994-08-23',41.75,42.125,41.75,41.875,880800,8.394053),('T','1994-08-22',41.625,42.125,41.5,41.75,877400,8.368996),('T','1994-08-19',42.25,42.375,41.625,41.875,1212200,8.394053),('T','1994-08-18',42.375,42.5,41.5,41.75,1430200,8.368996),('T','1994-08-17',42.875,42.875,42.375,42.375,1065600,8.49428),('T','1994-08-16',42.875,43.125,42.5,42.875,1691000,8.594508),('T','1994-08-15',43.25,43.375,42.625,42.75,1217600,8.569451),('T','1994-08-12',43.125,43.25,42.75,43,766000,8.619565),('T','1994-08-11',43.375,43.75,42.75,43,1277000,8.619565),('T','1994-08-10',43.25,43.25,42.625,43,710600,8.619565),('T','1994-08-09',42.625,43.125,42.375,43,864400,8.619565),('T','1994-08-08',42.5,42.875,42,42.75,1217800,8.569451),('T','1994-08-05',42,42.25,41.875,42.125,845200,8.444167),('T','1994-08-04',42.375,42.875,42.375,42.375,662800,8.49428),('T','1994-08-03',42,42.625,42,42.25,961600,8.469224),('T','1994-08-02',41.875,42.625,41.75,42.125,1820400,8.444167),('T','1994-08-01',41.875,42.125,41.625,41.875,1685600,8.394053),('T','1994-07-29',42.25,42.25,41.875,42,1979400,8.41911),('T','1994-07-28',42.25,42.25,41.875,41.875,1374000,8.394053),('T','1994-07-27',42.875,42.875,42,42.25,1151800,8.469224),('T','1994-07-26',42.625,43.125,42.375,42.75,1147400,8.569451),('T','1994-07-25',43,43,42.625,42.625,1036400,8.544394),('T','1994-07-22',43.25,43.375,42.875,42.875,1149400,8.594508),('T','1994-07-21',43.375,43.5,42.875,43.25,534600,8.669679),('T','1994-07-20',43.875,44,43.375,43.375,1154400,8.694735),('T','1994-07-19',44.125,44.25,43.875,44,953000,8.82002),('T','1994-07-18',44.125,44.125,43.75,44,955400,8.82002),('T','1994-07-15',43.75,44.25,43.625,43.75,1314000,8.769906),('T','1994-07-14',42.625,43.75,42.625,43.75,1331600,8.769906),('T','1994-07-13',43,43.25,42.625,42.625,1000400,8.544394),('T','1994-07-12',43.875,43.875,42.875,42.875,1325600,8.594508),('T','1994-07-11',43.875,43.875,43.375,43.625,1321600,8.744849),('T','1994-07-08',43.25,43.875,43.125,43.875,1163200,8.794963),('T','1994-07-07',43.375,43.75,43.125,43.375,1063000,8.694735),('T','1994-07-06',42.625,43.5,42.625,43.25,1362000,8.669679),('T','1994-07-05',42.75,42.875,42.5,42.75,1379600,8.569451),('T','1994-07-01',43.375,43.375,42.625,43,985400,8.619565),('T','1994-06-30',42.75,43.5,42.125,43.5,2141000,8.640613),('T','1994-06-29',42.375,43.125,42,43.125,1670800,8.566125),('T','1994-06-28',42,42.25,41.5,42,811200,8.34266),('T','1994-06-27',42,42.375,41.75,42,1547600,8.34266),('T','1994-06-24',42.5,42.625,42,42.25,1234600,8.392319),('T','1994-06-23',42.375,43,42.25,43,721800,8.541295),('T','1994-06-22',43,43,42.375,42.625,791400,8.466807),('T','1994-06-21',42.75,42.875,42.25,42.875,1402600,8.516466),('T','1994-06-20',42.875,43.25,42.375,42.875,885800,8.516466),('T','1994-06-17',43.625,43.625,42.75,43,2209400,8.541295),('T','1994-06-16',42.875,43.25,42.625,43.25,790000,8.590954),('T','1994-06-15',43.125,43.375,42.625,42.875,1060800,8.516466),('T','1994-06-14',43,43.25,42.75,42.875,1925800,8.516466),('T','1994-06-13',43.25,43.375,42.875,42.875,727400,8.516466),('T','1994-06-10',43.375,43.75,43,43.25,1148200,8.590954),('T','1994-06-09',42.875,43.125,42.625,43.125,882400,8.566125),('T','1994-06-08',42.75,43,42.25,43,1207600,8.541295),('T','1994-06-07',42.875,43.125,42.625,42.75,1383400,8.491637),('T','1994-06-06',42.5,43.5,42.125,43,1372600,8.541295),('T','1994-06-03',41.25,42.25,41,42.25,985000,8.392319),('T','1994-06-02',41.25,41.5,41,41.25,756200,8.193684),('T','1994-06-01',41,41.375,40.625,41.25,1075200,8.193684),('T','1994-05-31',41.125,41.5,40.875,41.125,1220800,8.168855),('T','1994-05-27',41.375,41.5,41.125,41.375,678000,8.218514),('T','1994-05-26',40.5,41.625,40.5,41.625,1757600,8.268172),('T','1994-05-25',40.25,40.875,40.125,40.625,854800,8.069538),('T','1994-05-24',40.5,40.75,40.25,40.25,906400,7.99505),('T','1994-05-23',40.625,40.625,40,40.375,1027400,8.019879),('T','1994-05-20',41,41.125,40.625,40.625,1198000,8.069538),('T','1994-05-19',41.125,41.5,40.875,41.5,930600,8.243343),('T','1994-05-18',41.5,41.625,40.75,41.125,1626200,8.168855),('T','1994-05-17',40,41.375,39.625,41.375,1661200,8.218514),('T','1994-05-16',39.5,40,39.375,39.625,888000,7.870903),('T','1994-05-13',39.25,39.875,38.9375,39.5,1348800,7.846074),('T','1994-05-12',39,39.25,38.875,39,1431800,7.746756),('T','1994-05-11',39.75,39.75,38.5,38.625,1488600,7.672268),('T','1994-05-10',39.625,40,39.375,39.75,1526200,7.895732),('T','1994-05-09',40,40.125,39.25,39.25,1100200,7.796415),('T','1994-05-06',40.5,40.5,39.625,40,1165600,7.945391),('T','1994-05-05',41,41.125,40.625,40.75,1148800,8.094367),('T','1994-05-04',40.875,41,40.5,41,1150800,8.144026),('T','1994-05-03',41.25,41.375,40.5,40.75,1592000,8.094367),('T','1994-05-02',41.375,41.375,40.75,41,2176200,8.144026),('T','1994-04-29',41.75,42.375,41.5,41.5,1372800,8.243343),('T','1994-04-28',43.125,43.125,41.75,41.75,1415200,8.293002),('T','1994-04-26',43.625,43.75,42.5,42.625,1526600,8.466807),('T','1994-04-25',42.75,44.125,42.75,43.875,1420400,8.715101),('T','1994-04-22',44.125,44.25,42.75,42.75,2035400,8.491637),('T','1994-04-21',43.5,44.375,43.25,44.25,2588400,8.789589),('T','1994-04-20',43.125,43.625,42.625,43,2283000,8.541295),('T','1994-04-19',42.125,42.875,42.125,42.625,2006000,8.466807),('T','1994-04-18',41.5,42.375,41.5,42.25,2286800,8.392319),('T','1994-04-15',41,41.375,40.875,41.375,2815000,8.218514),('T','1994-04-14',40.125,40.875,40,40.75,2122600,8.094367),('T','1994-04-13',39.5,40.25,39.25,40.125,1440800,7.97022),('T','1994-04-12',40,40.125,39.5,39.5,810800,7.846074),('T','1994-04-11',39.25,39.625,39.25,39.625,773800,7.870903),('T','1994-04-08',39.5,39.875,39,39.125,1227800,7.771586),('T','1994-04-07',39,39.75,38.75,39.75,1597800,7.895732),('T','1994-04-06',39.25,39.75,39.125,39.25,2189800,7.796415),('T','1994-04-05',39.25,40.25,39.125,39.5,2847400,7.846074),('T','1994-04-04',38.75,39.5,38.625,38.625,1873000,7.672268),('T','1994-03-31',39.375,40.375,39.125,40.375,2045200,7.941418),('T','1994-03-30',40.75,41.125,39.25,39.25,3283000,7.72014),('T','1994-03-29',40.75,41.75,40.5,40.875,1852400,8.039764),('T','1994-03-28',40.75,41,40.5,40.875,1250800,8.039764),('T','1994-03-25',39.875,41,39.625,40.25,1088400,7.916832),('T','1994-03-24',40,40.125,39.5,40,1485600,7.867659),('T','1994-03-23',40.75,41.125,40.25,40.25,1052800,7.916832),('T','1994-03-22',39.875,40.875,39.875,40.625,1969400,7.990591),('T','1994-03-21',40.375,40.375,40,40,1607000,7.867659),('T','1994-03-18',40.875,40.875,40.375,40.5,3609000,7.966004),('T','1994-03-17',40.75,41,40.25,40.75,1149400,8.015177),('T','1994-03-16',40.125,40.75,39.625,40.75,1599000,8.015177),('T','1994-03-15',40.625,40.625,40,40.25,968600,7.916832),('T','1994-03-14',40.375,40.75,40.25,40.625,1405800,7.990591),('T','1994-03-11',40.5,40.75,40.25,40.625,2042200,7.990591),('T','1994-03-10',39.875,40.125,39.375,40,3016400,7.867659),('T','1994-03-09',39.125,39.125,38.875,39.125,1815200,7.695554),('T','1994-03-08',39.125,39.5,39,39.125,1677600,7.695554),('T','1994-03-07',39.625,39.625,39,39.125,1794800,7.695554),('T','1994-03-04',39.625,39.625,38.875,39.5,2373800,7.769313),('T','1994-03-03',39.625,39.75,39,39.625,2028800,7.793899),('T','1994-03-02',38.875,39.875,38.5,39.75,2458200,7.818486),('T','1994-03-01',39.125,39.25,38.75,39,1455800,7.670967),('T','1994-02-28',39.375,39.5,39,39.125,1074200,7.695554),('T','1994-02-25',39,39.875,39,39.375,1981800,7.744727),('T','1994-02-24',38.375,38.75,37.75,38.75,2376000,7.621794),('T','1994-02-23',38.625,38.625,37.375,37.5,1595000,7.37593),('T','1994-02-22',38,38.75,37.75,38.375,1854200,7.548035),('T','1994-02-18',37.5,38.25,37,38.125,1852200,7.498862),('T','1994-02-17',38.125,38.25,36.75,37.5,1517800,7.37593),('T','1994-02-16',38.125,38.25,37.75,37.875,1329000,7.449689),('T','1994-02-15',38.25,38.5,37.875,37.875,1502600,7.449689),('T','1994-02-14',38.375,38.75,37.75,37.875,1274400,7.449689),('T','1994-02-11',37.5,38.125,37.25,37.875,1279400,7.449689),('T','1994-02-10',38.25,38.375,37.125,37.25,2288600,7.326757),('T','1994-02-09',38.75,38.75,38.125,38.25,2148600,7.523449),('T','1994-02-08',39.25,39.25,38.75,38.875,1264800,7.646381),('T','1994-02-07',38.75,39.5,38.75,39.25,1205800,7.72014),('T','1994-02-04',40,40.625,38.875,39,1416600,7.670967),('T','1994-02-03',40.5,40.625,40,40,744400,7.867659),('T','1994-02-02',40.875,41,40.625,40.75,746600,8.015177),('T','1994-02-01',41.625,41.75,40.25,40.375,1279000,7.941418),('T','1994-01-31',40.75,42,40.75,41.875,1771800,8.236455),('T','1994-01-28',41,41.375,40.75,41,1653200,8.06435),('T','1994-01-27',39.75,41,39.75,41,2487200,8.06435),('T','1994-01-26',38.25,39.375,38.25,39.375,3066000,7.744727),('T','1994-01-25',38.5,38.625,38,38.125,3557000,7.498862),('T','1994-01-24',39.875,40,38.875,38.875,2195600,7.646381),('T','1994-01-21',40.125,40.25,39.875,40,1691000,7.867659),('T','1994-01-20',39.75,40.375,39.75,40.375,1707200,7.941418),('T','1994-01-19',39.25,39.625,39.25,39.625,1775800,7.793899),('T','1994-01-18',38.5,39.375,38.375,39.25,1675600,7.72014),('T','1994-01-17',38.75,38.875,38.25,38.25,1321000,7.523449),('T','1994-01-14',39.125,39.375,38.625,39,1833600,7.670967),('T','1994-01-13',39.375,39.625,38.875,39.25,2115600,7.72014),('T','1994-01-12',39.75,39.75,39,39.25,1681000,7.72014),('T','1994-01-11',40.125,40.125,39.375,39.625,1688400,7.793899),('T','1994-01-10',39.625,40.375,39.375,40.125,2033400,7.892245),('T','1994-01-07',38.25,39.625,38.25,39.25,1911000,7.72014),('T','1994-01-06',39.125,39.125,38,38.5,2986600,7.572622),('T','1994-01-05',40.125,40.25,38.75,38.875,3360600,7.646381),('T','1994-01-04',40.75,41,40.375,40.625,1274600,7.990591),('T','1994-01-03',41.5,41.875,41.25,41.5,1433400,8.088543),('T','1993-12-31',42.875,43.25,41.5,41.5,1836400,8.088543),('T','1993-12-30',43.5,43.5,42.125,42.75,1297600,8.332174),('T','1993-12-29',44.75,45.25,43.625,43.625,793000,8.502716),('T','1993-12-28',44,44.75,44,44.625,864800,8.69762),('T','1993-12-27',44.125,44.25,43.75,44,613600,8.575805),('T','1993-12-23',44.125,44.625,44,44,1324800,8.575805),('T','1993-12-22',44,44.125,43.5,44.125,1294600,8.600168),('T','1993-12-21',43.625,44,43,43.75,900600,8.527079),('T','1993-12-20',43.375,43.875,43.25,43.625,940800,8.502716),('T','1993-12-17',42.625,43.625,42.625,43.625,1607200,8.502716),('T','1993-12-16',42.25,42.75,42.25,42.625,811400,8.307811),('T','1993-12-15',41.75,42.125,41.625,41.875,886200,8.161632),('T','1993-12-14',42.125,42.125,41.625,42,1000400,8.185996),('T','1993-12-13',42.5,42.5,42,42.125,891000,8.210359),('T','1993-12-10',42.625,43.375,42.25,42.5,750400,8.283448),('T','1993-12-09',43,43.125,42.375,42.5,1102600,8.283448),('T','1993-12-08',43.5,43.75,43,43.125,1112000,8.405263),('T','1993-12-07',43.25,43.625,43,43.5,1810400,8.478353),('T','1993-12-06',43.125,43.5,43,43.375,1011400,8.453989),('T','1993-12-03',43,43.25,42.5,43.25,1507400,8.429626),('T','1993-12-02',42,42.5,41.75,42.5,856400,8.283448),('T','1993-12-01',42.125,42.5,40.375,41.625,1568800,8.112906),('T','1993-11-30',42,42.75,41.75,42.5,903400,8.283448),('T','1993-11-29',42,42.5,41.875,42,819400,8.185996),('T','1993-11-26',40.875,41.75,40.875,41.625,498200,8.112906),('T','1993-11-24',40.5,41,40.25,40.625,1209200,7.918002),('T','1993-11-23',41,41.125,39.875,40,1189800,7.796186),('T','1993-11-22',40.75,40.875,40.25,40.75,849400,7.942365),('T','1993-11-19',42.25,42.375,40.625,41,1233800,7.991091),('T','1993-11-18',42.375,42.375,41.875,42.125,1163600,8.210359),('T','1993-11-17',42,42.75,41.875,42.375,1355400,8.259085),('T','1993-11-16',41,41.875,40.875,41.5,1261600,8.088543),('T','1993-11-15',40.75,41,40.375,41,640600,7.991091),('T','1993-11-12',41.25,41.25,40.75,40.875,761000,7.966728),('T','1993-11-11',41,41.75,41,41.125,896200,8.015454),('T','1993-11-10',41,41,40.25,41,1386000,7.991091),('T','1993-11-09',42.25,42.25,40.75,41,1188800,7.991091),('T','1993-11-08',42.375,42.625,41.75,41.75,713600,8.137269),('T','1993-11-05',42.125,42.375,42,42.375,1052200,8.259085),('T','1993-11-04',42.25,42.625,42,42.125,1015000,8.210359),('T','1993-11-03',43.25,43.25,41.5,42.625,1075400,8.307811),('T','1993-11-02',43.75,43.875,42.75,43.125,899200,8.405263),('T','1993-11-01',44.125,44.25,43.75,44,912400,8.575805),('T','1993-10-29',43.125,44.25,43,44.25,966400,8.624531),('T','1993-10-28',42.375,43.5,42.375,43.375,1402000,8.453989),('T','1993-10-27',41.625,42.375,41.5,42.375,1140400,8.259085),('T','1993-10-26',42,42,41.5,41.75,782000,8.137269),('T','1993-10-25',41.375,42.125,41,42.125,692800,8.210359),('T','1993-10-22',42.375,42.875,40.75,41,1066400,7.991091),('T','1993-10-21',43,43.5,42.125,42.125,1070200,8.210359),('T','1993-10-20',43,43,42,43,608000,8.3809),('T','1993-10-19',42.75,42.875,42.375,42.75,870200,8.332174),('T','1993-10-18',42.625,42.875,42.25,42.75,959000,8.332174),('T','1993-10-15',43.625,43.625,42.5,42.75,2038200,8.332174),('T','1993-10-14',40.125,43.375,40.125,43,3246000,8.3809),('T','1993-10-13',41,41,39.625,40.125,2156400,7.820549),('T','1993-10-12',40.875,41.5,40.625,41,1682200,7.991091),('T','1993-10-11',41.625,41.625,40.25,40.5,760000,7.893639),('T','1993-10-08',41.75,42,41,41.5,1431600,8.088543),('T','1993-10-07',42.625,42.625,41.375,41.5,953200,8.088543),('T','1993-10-06',43.125,43.125,42.375,42.625,985800,8.307811),('T','1993-10-05',43.25,43.625,42.75,43.125,709200,8.405263),('T','1993-10-04',43.25,43.25,42.625,43.25,996600,8.429626),('T','1993-10-01',42.75,43.75,42.75,43.75,786600,8.4536),('T','1993-09-30',42.875,43.625,42.625,43,684400,8.308681),('T','1993-09-29',43.875,43.875,42.75,42.875,1049200,8.284528),('T','1993-09-28',43.25,44,43.125,43.375,1144800,8.381141),('T','1993-09-27',42,43,42,43,1790600,8.308681),('T','1993-09-24',43.25,43.375,41.75,41.75,1325600,8.06715),('T','1993-09-23',43.625,43.875,43.25,43.25,599200,8.356988),('T','1993-09-22',43,43.5,42.875,43.375,1499600,8.381141),('T','1993-09-21',43.5,43.5,42.625,42.875,1536000,8.284528),('T','1993-09-20',44.25,44.375,43.5,43.5,1821600,8.405294),('T','1993-09-17',43.5,44.375,43.5,44,4509000,8.501906),('T','1993-09-16',45.25,45.25,44.375,44.75,825800,8.646825),('T','1993-09-15',45.125,45.375,44.625,45.25,1256800,8.743438),('T','1993-09-14',46.25,46.25,45,45.625,1246000,8.815897),('T','1993-09-13',46.5,47,46.25,46.375,921000,8.960816),('T','1993-09-10',44.75,46.625,44.75,46.625,901200,9.009122),('T','1993-09-09',45.125,45.125,44.625,44.75,731400,8.646825),('T','1993-09-08',44.875,45.625,44.75,45.125,1296600,8.719285),('T','1993-09-07',45,45.25,44.625,44.875,990800,8.670978),('T','1993-09-03',45.125,46.125,45,45,1504400,8.695132),('T','1993-09-02',45.5,45.625,44.875,45.5,898000,8.791744),('T','1993-09-01',45.625,45.625,44.875,45.5,1489000,8.791744),('T','1993-08-31',45,45.625,44.875,45.5,1364600,8.791744),('T','1993-08-30',44.25,45.5,44.25,45.25,998400,8.743438),('T','1993-08-27',44.125,44.25,43.875,44.25,1269600,8.550213),('T','1993-08-26',42.75,44.5,42.5,44.25,1886400,8.550213),('T','1993-08-25',42.625,43.125,42.375,42.5,1410800,8.212069),('T','1993-08-24',41.75,42.75,41.375,42.75,1156600,8.260375),('T','1993-08-23',41.875,41.875,41.375,41.5,609600,8.018844),('T','1993-08-20',41.625,41.875,41.5,41.875,1189200,8.091303),('T','1993-08-19',42,42,41.375,41.375,879000,7.99469),('T','1993-08-18',42,42.125,41.75,41.875,1372000,8.091303),('T','1993-08-17',42,42.125,41.75,41.75,886600,8.06715),('T','1993-08-16',42.125,42.125,41.625,42,1884200,8.115456),('T','1993-08-13',41.875,42.25,41.875,42,1226600,8.115456),('T','1993-08-12',41.5,41.875,41.25,41.875,1458000,8.091303),('T','1993-08-11',41.125,41.625,41,41.25,881600,7.970537),('T','1993-08-10',40.625,41.125,40.5,41.125,1052000,7.946384),('T','1993-08-09',40.5,40.875,40.5,40.625,1170800,7.849772),('T','1993-08-06',40.25,40.625,40.25,40.625,750600,7.849772),('T','1993-08-05',40,40.5,39.875,40.375,1394200,7.801465),('T','1993-08-04',40,40,39.625,40,674600,7.729006),('T','1993-08-03',40.25,40.375,39.625,39.875,897600,7.704853),('T','1993-08-02',40.5,40.625,40,40.25,1385600,7.777312),('T','1993-07-30',40.625,40.75,40.125,40.5,1457000,7.825618),('T','1993-07-29',40.375,40.75,40.25,40.625,1075200,7.849772),('T','1993-07-28',40.25,40.375,40,40.125,795400,7.753159),('T','1993-07-27',40.5,40.625,40.25,40.25,1212600,7.777312),('T','1993-07-26',40.375,40.375,40.125,40.375,815200,7.801465),('T','1993-07-23',40.25,40.5,40.125,40.25,1073400,7.777312),('T','1993-07-22',40.5,40.625,40,40.25,1324600,7.777312),('T','1993-07-21',40.125,40.375,40.125,40.375,1457800,7.801465),('T','1993-07-20',40,40.25,39.875,40.125,1338000,7.753159),('T','1993-07-19',40.375,40.5,39.75,40.125,1220000,7.753159),('T','1993-07-16',40.25,40.375,40.125,40.125,1772400,7.753159),('T','1993-07-15',39.5,40.125,39.375,40,1141000,7.729006),('T','1993-07-14',39.375,39.625,39.125,39.25,1467800,7.584087),('T','1993-07-13',39.5,39.75,39.25,39.375,950600,7.60824),('T','1993-07-12',39.625,39.75,39,39.5,1157000,7.632393),('T','1993-07-09',39.25,39.5,39,39.375,823600,7.60824),('T','1993-07-08',39,39.625,38.625,39.5,1933200,7.632393),('T','1993-07-07',39.125,39.5,38.75,38.875,1361200,7.511628),('T','1993-07-06',39,39.875,39,39.125,1491200,7.559934),('T','1993-07-02',39.125,39.25,38.75,38.875,1649200,7.511628),('T','1993-07-01',39,40,38.875,39.5,2436400,7.559547),('T','1993-06-30',38.125,38.75,38.125,38.75,1533000,7.416011),('T','1993-06-29',38.125,38.375,37.875,38.125,973800,7.296398),('T','1993-06-28',37.375,38.125,37.375,38,1180400,7.272475),('T','1993-06-25',37.625,37.625,37.125,37.375,682400,7.152862),('T','1993-06-24',37.5,37.75,37.25,37.5,1270200,7.176785),('T','1993-06-23',37.75,37.875,37.5,37.75,1320400,7.22463),('T','1993-06-22',38,38.125,37.625,37.875,1607800,7.248553),('T','1993-06-21',37.75,38.125,37.75,37.875,1639600,7.248553),('T','1993-06-18',37.875,38.125,37.5,37.5,2123400,7.176785),('T','1993-06-17',38.25,38.5,38,38.125,1200200,7.296398),('T','1993-06-16',38,38.25,37.75,38.125,1799200,7.296398),('T','1993-06-15',38.875,39.25,38.5,38.5,897400,7.368166),('T','1993-06-14',39.25,39.5,38.875,39,1153000,7.463856),('T','1993-06-11',38.875,39,38.75,39,1245400,7.463856),('T','1993-06-10',39.125,39.25,38.625,38.625,870200,7.392089),('T','1993-06-09',38.375,39.375,38.375,39,868200,7.463856),('T','1993-06-08',38.5,38.625,38,38.125,1521600,7.296398),('T','1993-06-07',38.5,38.625,38.25,38.375,1558600,7.344243),('T','1993-06-04',38.375,38.75,38.25,38.5,1108600,7.368166),('T','1993-06-03',38.25,38.875,38.125,38.625,1747800,7.392089),('T','1993-06-02',38.5,38.75,38.125,38.5,773000,7.368166),('T','1993-06-01',38.5,39,38.25,38.625,1239600,7.392089),('T','1993-05-28',38.125,38.375,37.75,38.375,1143200,7.344243),('T','1993-05-27',38.25,38.5,37.625,38.25,1661000,7.320321),('T','1993-05-26',37.625,38.125,37.375,38,1092000,7.272475),('T','1993-05-25',74.5,74.75,74.375,74.75,1165600,7.152862),('T','1993-05-24',75,75.375,74.375,74.75,1122400,7.152862),('T','1993-05-21',75.625,75.625,74.875,75.125,1322400,7.188746),('T','1993-05-20',75.375,76,75.25,75.625,1332000,7.236592),('T','1993-05-19',74.625,76.125,74,75.875,1909600,7.260514),('T','1993-05-18',74.875,75,74.625,74.875,1506400,7.164824),('T','1993-05-17',75.5,75.5,74.375,75.125,1718800,7.188746),('T','1993-05-14',75.25,75.625,75.125,75.625,866400,7.236592),('T','1993-05-13',75.75,75.875,75.125,75.5,1052800,7.22463),('T','1993-05-12',76.25,76.5,75.625,76,1581600,7.272475),('T','1993-05-11',75.625,76.75,75.5,76.125,1351200,7.284437),('T','1993-05-10',74.625,75.375,74.5,75.25,1945600,7.200708),('T','1993-05-07',75.75,75.875,74.5,74.5,1670800,7.12894),('T','1993-05-06',76.625,76.75,75.375,75.625,1338400,7.236592),('T','1993-05-05',77.5,77.625,76.375,76.625,862400,7.332282),('T','1993-05-04',77.5,77.75,77.25,77.5,993600,7.416011),('T','1993-05-03',77.125,77.5,76.75,77.5,1454800,7.416011),('T','1993-04-30',76.875,77.5,76.875,77.25,1037600,7.392089),('T','1993-04-29',76,77.25,75.25,76.625,1070000,7.332282),('T','1993-04-28',77.625,77.75,75.625,76,1107600,7.272475),('T','1993-04-27',78.25,78.25,77.625,77.875,911600,7.451895),('T','1993-04-26',77.625,78.5,77.5,78.5,935200,7.511702),('T','1993-04-23',77.25,77.5,76.375,77.375,941600,7.40405),('T','1993-04-22',79.25,79.25,77.5,77.625,1058800,7.427972),('T','1993-04-21',80.25,80.375,79.5,79.5,971600,7.607392),('T','1993-04-20',80.75,81,80,80.25,1434400,7.67916),('T','1993-04-19',80.625,81.5,80,80.625,1451200,7.715044),('T','1993-04-16',79.875,81,79.75,80.5,1445200,7.703083),('T','1993-04-15',78.5,79.625,78.5,79.125,1002000,7.571508),('T','1993-04-14',77.875,78.5,77.75,78.5,847600,7.511702),('T','1993-04-13',78,78,77.375,77.75,1060000,7.439934),('T','1993-04-12',76.875,78,76.875,78,934800,7.463856),('T','1993-04-08',77.375,77.375,76.25,76.5,836000,7.320321),('T','1993-04-07',78,78,76.875,77,1001200,7.368166),('T','1993-04-06',77.375,78.125,77.125,78,1087600,7.463856),('T','1993-04-05',76.25,77.125,76.25,77.125,787600,7.380127),('T','1993-04-02',77,77,76,76.375,1219600,7.308359),('T','1993-04-01',78,78,77.375,77.875,942800,7.379649),('T','1993-03-31',77,78.125,77,78.125,1972800,7.40334),('T','1993-03-30',76.125,76.875,76.125,76.875,608400,7.284886),('T','1993-03-29',76.125,77,76,76.25,1600800,7.22566),('T','1993-03-26',74.75,75.875,74.5,75.75,1770000,7.178278),('T','1993-03-25',73.625,74.5,73.5,74.5,932400,7.059825),('T','1993-03-24',73.25,73.875,73,73.75,959600,6.988753),('T','1993-03-23',72.75,73.375,72.625,73.25,1126400,6.941371),('T','1993-03-22',71.875,72.5,71.5,72.5,1029600,6.870299),('T','1993-03-19',72.625,73,72.125,72.125,1782800,6.834763),('T','1993-03-18',72.125,72.125,71.875,72.125,1553200,6.834763),('T','1993-03-17',72.75,72.875,72,72,1025600,6.822918),('T','1993-03-16',72.625,73.5,72.625,73,1277200,6.917681),('T','1993-03-15',71.875,72.5,71.875,72.375,848800,6.858454),('T','1993-03-12',73,73,71.75,71.75,1516800,6.799227),('T','1993-03-11',73.875,74,72.75,72.875,1082000,6.905835),('T','1993-03-10',74,74,73.375,73.875,1359200,7.000598),('T','1993-03-09',74.75,75,74,74,2176800,7.012443),('T','1993-03-08',74.75,75.25,74.375,74.75,1704400,7.083516),('T','1993-03-05',75.25,75.375,74.625,74.75,1405600,7.083516),('T','1993-03-04',75.125,75.625,75,75.25,646000,7.130897),('T','1993-03-03',74.875,75.625,74.75,75.25,655200,7.130897),('T','1993-03-02',73.75,75.125,73.625,75.125,1118000,7.119052),('T','1993-03-01',74.5,74.625,73.625,73.875,724000,7.000598),('T','1993-02-26',73.5,74.625,73.5,74.5,1445600,7.059825),('T','1993-02-25',74,74.25,73.125,73.5,1416800,6.965062),('T','1993-02-24',74,74.125,73.25,74,892800,7.012443),('T','1993-02-23',73.875,74.5,73.625,74,1204800,7.012443),('T','1993-02-22',72.5,74.25,72.5,73.5,1121200,6.965062),('T','1993-02-19',71.5,73,71,72.375,1544400,6.858454),('T','1993-02-18',71.5,72,70.75,71.75,1819600,6.799227),('T','1993-02-17',70.75,70.75,69.875,70.5,1502800,6.680774),('T','1993-02-16',70.75,70.875,70.375,70.5,1369200,6.680774),('T','1993-02-12',69.875,70.875,69.875,70.75,1726800,6.704465),('T','1993-02-11',69.25,70.125,69.25,69.75,2051200,6.609702),('T','1993-02-10',69,69.375,68.375,69.375,1245200,6.574166),('T','1993-02-09',69.5,69.625,68.875,68.875,1277600,6.526784),('T','1993-02-08',69.75,70,69.5,69.625,841200,6.597856),('T','1993-02-05',70.625,70.75,69.75,70,1137200,6.633392),('T','1993-02-04',71.25,71.5,70.75,70.75,1309600,6.704465),('T','1993-02-03',71,71.625,70.625,71,1504000,6.728155),('T','1993-02-02',70.25,71.125,69.875,71,1536000,6.728155),('T','1993-02-01',69.25,70.25,69.125,70.25,2691600,6.657083),('T','1993-01-29',71.125,71.125,68.75,68.875,3359600,6.526784),('T','1993-01-28',71.875,72,71.125,71.25,928800,6.751846),('T','1993-01-27',72,72.125,71.875,71.875,3116000,6.811073),('T','1993-01-26',72.75,72.875,71.875,71.875,1734800,6.811073),('T','1993-01-25',72.875,73.25,72.75,72.875,1430000,6.905835),('T','1993-01-22',73.25,73.5,72.875,72.875,1726800,6.905835),('T','1993-01-21',72.25,73.375,72.125,73.375,1748400,6.953217),('T','1993-01-20',73.75,73.875,72,72.125,3803200,6.834763),('T','1993-01-19',73.625,73.875,73.5,73.875,1151200,7.000598),('T','1993-01-18',74.375,74.5,73.5,73.625,1794000,6.976907),('T','1993-01-15',75.5,75.625,74.25,74.375,1751200,7.04798),('T','1993-01-14',74.375,75.25,74.125,75.25,1556000,7.130897),('T','1993-01-13',73.25,74.625,73.25,74.375,1742400,7.04798),('T','1993-01-12',72.875,73.375,72.875,73.125,1925600,6.929526),('T','1993-01-11',72.25,73.125,72.25,72.75,1294000,6.89399),('T','1993-01-08',73.625,73.625,72.75,72.75,1489200,6.89399),('T','1993-01-07',73.875,74.125,73.25,73.75,1328800,6.988753),('T','1993-01-06',72.75,73.625,72.375,73.625,1050400,6.976907),('T','1993-01-05',72.875,73.125,72.625,72.875,1791600,6.905835),('T','1993-01-04',73.25,73.625,72.625,73,1744000,6.917681),('T','1992-12-31',73.75,74.75,73.75,74,1578800,6.943266),('T','1992-12-30',72.875,73.625,72.875,73.625,1243600,6.908081),('T','1992-12-29',73.375,74,72.875,72.875,947200,6.83771),('T','1992-12-28',73.625,73.625,72.875,73.375,780000,6.884624),('T','1992-12-24',74,74.125,73.625,73.75,415600,6.91981),('T','1992-12-23',73.25,74.375,73.25,74.125,2182800,6.954995),('T','1992-12-22',74,74.375,73.375,73.375,1092800,6.884624),('T','1992-12-21',74,74.25,73,74,1575600,6.943266),('T','1992-12-18',73.25,74,72.5,74,2401600,6.943266),('T','1992-12-17',71.625,72.75,71.5,72.375,1458400,6.790796),('T','1992-12-16',71.25,71.625,71,71.375,944400,6.696968),('T','1992-12-15',71.125,71.25,70.75,71,1607200,6.661783),('T','1992-12-14',71.375,71.875,71,71,1772800,6.661783),('T','1992-12-11',71,71.25,70.75,71.125,1146400,6.673511),('T','1992-12-10',71,71.125,70.5,70.875,961200,6.650054),('T','1992-12-09',71.875,71.875,70.875,71.125,1311600,6.673511),('T','1992-12-08',70.75,71.875,70.75,71.875,1025600,6.743882),('T','1992-12-07',70.25,71,69.75,70.875,1262400,6.650054),('T','1992-12-04',70.625,70.625,69.625,70,665200,6.567955),('T','1992-12-03',69.5,70.625,69.5,70.625,1463600,6.626597),('T','1992-12-02',69,69.625,68.75,69.375,960800,6.509312),('T','1992-12-01',69,69.625,68.75,69.375,1234000,6.509312),('T','1992-11-30',69.875,70.25,69.25,69.375,2164800,6.509312),('T','1992-11-27',70.5,70.875,69.875,69.875,748800,6.556226),('T','1992-11-25',69.375,70.75,69.375,70.5,1938800,6.614869),('T','1992-11-24',68.875,69.75,68.875,69.625,1592000,6.532769),('T','1992-11-23',68.75,69.125,68.375,69,851600,6.474127),('T','1992-11-20',69,69.25,68.75,69,1689600,6.474127),('T','1992-11-19',67.5,68.625,67.5,68.625,1476400,6.438941),('T','1992-11-18',65.75,67.375,65.75,67.25,2214000,6.309928),('T','1992-11-17',65.5,66,65.375,65.75,1244000,6.169186),('T','1992-11-16',64.5,65.25,64.5,65.125,1265600,6.110544),('T','1992-11-13',64.625,65,64.25,64.5,1087200,6.051901),('T','1992-11-12',64.25,64.625,64,64.375,1646000,6.040173),('T','1992-11-11',64,64.25,63.875,64,1555600,6.004987),('T','1992-11-10',63.75,64.5,63.5,64,1741200,6.004987),('T','1992-11-09',64.125,64.375,63.5,63.875,2789200,5.993259),('T','1992-11-06',65.75,65.75,64.375,64.5,2061600,6.051901),('T','1992-11-05',66.5,66.5,65.375,65.75,1375200,6.169186),('T','1992-11-04',66.25,67,65.75,66.75,1018000,6.263014),('T','1992-11-03',67.375,67.375,66.25,66.375,628800,6.227829),('T','1992-11-02',66.75,67.5,66.625,67.5,820000,6.333385),('T','1992-10-30',67.25,67.25,66.625,66.75,986400,6.263014),('T','1992-10-29',67,67.5,66.75,67,624400,6.286471),('T','1992-10-28',66.25,67,65.75,66.875,1515200,6.274743),('T','1992-10-27',66.25,66.875,66.25,66.625,834800,6.251286),('T','1992-10-26',65.5,66.375,65.125,66.375,1077600,6.227829),('T','1992-10-23',65.625,66,65.25,65.625,2774000,6.157458),('T','1992-10-22',67.5,67.625,65.5,65.625,3921600,6.157458),('T','1992-10-21',69.25,69.25,67.125,67.125,4195200,6.2982),('T','1992-10-20',70,70.5,68.875,69.125,1662800,6.485855),('T','1992-10-19',68.5,70.125,68.5,69.75,1868400,6.544498),('T','1992-10-16',68.5,69,67.75,68.75,1586000,6.45067),('T','1992-10-15',68.25,68.625,68.25,68.5,1126000,6.427213),('T','1992-10-14',68.5,69.125,68.25,68.625,1292400,6.438941),('T','1992-10-13',68.375,69.125,68.25,68.75,1285600,6.45067),('T','1992-10-12',66.75,68.375,66.75,68.375,1226400,6.415484),('T','1992-10-09',66,66.5,65.625,66.5,1035600,6.239557),('T','1992-10-08',65.375,66.125,64.875,66.125,1839600,6.204372),('T','1992-10-07',66.125,66.625,65.625,65.625,1550400,6.157458),('T','1992-10-06',66.5,66.5,65.625,66.25,832400,6.2161),('T','1992-10-05',67.25,67.75,65.625,66.75,2534000,6.263014),('T','1992-10-02',68.25,68.5,67.75,67.875,922000,6.300076),('T','1992-10-01',68.375,68.625,68.25,68.5,979200,6.358088),('T','1992-09-30',67.375,68.5,67.25,68.5,2303200,6.358088),('T','1992-09-29',66.625,67.375,66.5,67.375,1060000,6.253667),('T','1992-09-28',66.25,66.75,65.875,66.75,873200,6.195655),('T','1992-09-25',65.875,66.375,65.625,66.125,1046800,6.137643),('T','1992-09-24',65.5,65.875,65.5,65.875,859600,6.114439),('T','1992-09-23',64.375,65.125,64.375,65.125,1105600,6.044825),('T','1992-09-22',64.625,64.875,64.25,64.375,1912400,5.975211),('T','1992-09-21',66,66,64.75,64.875,1124400,6.02162),('T','1992-09-18',66.125,66.375,65.75,66.125,1595600,6.137643),('T','1992-09-17',65.25,65.5,65.125,65.25,673600,6.056427),('T','1992-09-16',65.25,65.875,65,65.25,1395600,6.056427),('T','1992-09-15',66,66.375,65.25,65.375,160400,6.068029),('T','1992-09-14',66.125,66.375,65.875,66.25,1546000,6.149246),('T','1992-09-11',67,67,65.625,65.75,1304400,6.102836),('T','1992-09-10',67.25,67.375,67,67,1731200,6.21886),('T','1992-09-09',67.125,67.5,67,67,1330800,6.21886),('T','1992-09-08',67.125,67.375,67,67.125,1280800,6.230462),('T','1992-09-04',67,67.75,67,67.375,588400,6.253667),('T','1992-09-03',67.375,67.5,66.75,67.25,1292000,6.242065),('T','1992-09-02',67.625,67.75,67.125,67.375,1982400,6.253667),('T','1992-09-01',66.5,67.625,66.375,67.625,1203600,6.276872),('T','1992-08-31',66.875,66.875,66.375,66.5,772400,6.17245),('T','1992-08-28',67.5,67.625,66.5,66.625,1358800,6.184053),('T','1992-08-27',68.125,68.25,67.375,67.5,1384000,6.265269),('T','1992-08-26',68.5,68.5,67.875,68,1045600,6.311679),('T','1992-08-25',68,68.75,67.75,68.625,930000,6.36969),('T','1992-08-24',68,68.5,67.75,68,1286000,6.311679),('T','1992-08-21',68.625,69,68.25,68.75,2102800,6.381293),('T','1992-08-20',68.625,68.75,68.375,68.5,1216000,6.358088),('T','1992-08-19',68.75,68.75,68.5,68.5,1745200,6.358088),('T','1992-08-18',68.625,68.875,68.25,68.75,1572400,6.381293),('T','1992-08-17',67.375,68.875,67.375,68.625,2524800,6.36969),('T','1992-08-14',66.375,67.375,66.25,67.25,1297600,6.242065),('T','1992-08-13',65.75,66.125,65.625,66,1178400,6.126041),('T','1992-08-12',65.875,66.25,65.625,65.625,1019600,6.091234),('T','1992-08-11',65.625,66,65.125,66,911600,6.126041),('T','1992-08-10',65.25,65.375,64.875,65.25,1230400,6.056427),('T','1992-08-07',65.5,66,65.375,65.375,1061200,6.068029),('T','1992-08-06',66.125,66.125,65.125,65.5,1239600,6.079632),('T','1992-08-05',65.75,66.25,65.5,66,963200,6.126041),('T','1992-08-04',65.625,65.75,65.375,65.75,778800,6.102836),('T','1992-08-03',65.75,66,65.375,65.5,1145200,6.079632),('T','1992-07-31',65.375,65.875,65.25,65.875,982000,6.114439),('T','1992-07-30',65.75,65.875,65.375,65.625,1742400,6.091234),('T','1992-07-29',65.625,66.375,65.625,65.75,2602000,6.102836),('T','1992-07-28',65.25,65.5,64.875,65.125,1495200,6.044825),('T','1992-07-27',64.75,65.5,64.75,65.375,555200,6.068029),('T','1992-07-24',64.625,65.125,64.375,64.625,1232000,5.998415),('T','1992-07-23',64.625,64.875,64.5,64.875,864000,6.02162),('T','1992-07-22',65.25,65.25,64.625,64.625,1582800,5.998415),('T','1992-07-21',65.625,65.75,64.75,65,1516400,6.033222),('T','1992-07-20',65.5,65.75,65.125,65.375,1402800,6.068029),('T','1992-07-17',65.875,66.25,65.375,66,1668000,6.126041),('T','1992-07-16',64.25,66,64.125,66,1771200,6.126041),('T','1992-07-15',63.625,64.375,63.5,64.375,986800,5.975211),('T','1992-07-14',63.25,63.75,63.25,63.625,604000,5.905596),('T','1992-07-13',63.375,63.625,63.125,63.375,711600,5.882392),('T','1992-07-10',63.875,63.875,63.375,63.5,922400,5.893994),('T','1992-07-09',64,64.25,63.875,63.875,916400,5.928801),('T','1992-07-08',63.625,63.875,63.5,63.875,1537200,5.928801),('T','1992-07-07',64,64.5,63.625,63.75,2007600,5.917199),('T','1992-07-06',62.875,63.875,62.875,63.75,1554000,5.917199),('T','1992-07-02',62.375,63.125,62.25,62.875,1127200,5.768224),('T','1992-07-01',61,62.25,60.875,62.25,1334800,5.710886),('T','1992-06-30',60.875,61.125,60.875,61,1082400,5.59621),('T','1992-06-29',59.875,60.875,59.875,60.625,926400,5.561807),('T','1992-06-26',59.5,60,59.5,59.875,1070400,5.493001),('T','1992-06-25',59.625,59.875,59.375,59.5,1071200,5.458598),('T','1992-06-24',60.75,60.875,59.75,59.875,1677200,5.493001),('T','1992-06-23',61.375,61.375,60.625,60.625,883600,5.561807),('T','1992-06-22',61.375,61.375,60.75,61.375,708400,5.630613),('T','1992-06-19',61.125,61.875,61.125,61.625,1177200,5.653548),('T','1992-06-18',61.125,61.375,60.375,61,1825600,5.59621),('T','1992-06-17',61.625,61.625,60.875,61.25,2049200,5.619145),('T','1992-06-16',61.5,62.25,61.5,61.875,626000,5.676483),('T','1992-06-15',61.25,62,60.875,61.75,780800,5.665016),('T','1992-06-12',61.75,62,61.375,61.5,771600,5.64208),('T','1992-06-11',60.75,61.75,60.25,61.75,1272000,5.665016),('T','1992-06-10',61,61.125,60.25,60.25,1288400,5.527404),('T','1992-06-09',61.125,61.375,60.875,61.125,657200,5.607677),('T','1992-06-08',60.625,61.125,60.625,61.125,853600,5.607677),('T','1992-06-05',60,61,60,60.375,1072400,5.538872),('T','1992-06-04',59.875,60.125,59.75,60,774800,5.504469),('T','1992-06-03',60.125,60.25,59.875,60,1073200,5.504469),('T','1992-06-02',60.875,61,60,60,1192000,5.504469),('T','1992-06-01',60.25,60.875,60.125,60.75,1148000,5.573275),('T','1992-05-29',60.875,61.5,60.25,60.25,1148800,5.527404),('T','1992-05-28',61,61.125,60.25,60.875,1532000,5.584742),('T','1992-05-27',60.625,61.625,60.5,61.25,891200,5.619145),('T','1992-05-26',61.875,61.875,60,60.5,2169200,5.550339),('T','1992-05-22',61.875,62,61.625,61.75,657200,5.665016),('T','1992-05-21',63,63,61.75,61.875,776400,5.676483),('T','1992-05-20',63.625,63.625,63,63,1488800,5.779692),('T','1992-05-19',63.625,63.875,63.5,63.75,1245600,5.848498),('T','1992-05-18',63.5,63.75,63.375,63.75,631600,5.848498),('T','1992-05-15',63.5,63.5,62.75,63,1424400,5.779692),('T','1992-05-14',62.5,63.5,62.125,63.5,1873600,5.825563),('T','1992-05-13',61.875,62.25,61.625,62.125,1364800,5.699419),('T','1992-05-12',62.25,62.25,61.25,61.75,700800,5.665016),('T','1992-05-11',62.25,62.5,62,62.125,1005200,5.699419),('T','1992-05-08',61.75,62.375,61.625,62.25,1301200,5.710886),('T','1992-05-07',62,62.25,61.125,61.25,664400,5.619145),('T','1992-05-06',62.25,62.625,61.75,62,652400,5.687951),('T','1992-05-05',62.375,62.5,62,62,904400,5.687951),('T','1992-05-04',62.5,62.75,62.25,62.375,1575200,5.722354),('T','1992-05-01',62.25,62.75,62.25,62.375,937600,5.722354),('T','1992-04-30',62.5,62.75,62.125,62.375,3251600,5.722354),('T','1992-04-29',63.125,63.25,62.375,62.5,2195200,5.733822),('T','1992-04-28',63.5,63.5,62.5,63,2089600,5.779692),('T','1992-04-27',62.5,63.25,62.25,63.125,1696800,5.79116),('T','1992-04-24',62.5,62.875,62.125,62.625,1330800,5.745289),('T','1992-04-23',62.375,62.625,62.125,62.5,1280800,5.733822),('T','1992-04-22',61.625,62.5,61.375,62.25,1532800,5.710886),('T','1992-04-21',61.875,62.375,61.5,61.625,1354000,5.653548),('T','1992-04-20',61.25,62.125,61,61.875,2646800,5.676483),('T','1992-04-16',61.75,61.875,61.25,61.5,2091600,5.64208),('T','1992-04-15',61,61.75,60.875,61.375,2119200,5.630613),('T','1992-04-14',60.375,61.125,60.375,61,1922800,5.59621),('T','1992-04-13',58.75,60.5,58.5,60,1583200,5.504469),('T','1992-04-10',57.75,58.75,57.75,58.75,2780400,5.389792),('T','1992-04-09',57,57.75,56.875,57.375,1682000,5.263648),('T','1992-04-08',57.5,57.625,56.625,56.875,2014000,5.217778),('T','1992-04-07',58.25,59,57.75,57.75,2370000,5.298051),('T','1992-04-06',56.875,58.375,56.875,58.25,1488800,5.343922),('T','1992-04-03',57.375,57.875,57.125,57.75,643600,5.23108),('T','1992-04-02',58.125,58.125,57.125,57.5,1619600,5.208434),('T','1992-04-01',57.375,58.125,57.375,58.125,944800,5.265048),('T','1992-03-31',58,58.125,57.5,57.5,928400,5.208434),('T','1992-03-30',58.375,58.375,58,58,1082000,5.253725),('T','1992-03-27',58.25,58.625,57.875,58,1166000,5.253725),('T','1992-03-26',58.375,58.5,58.125,58.375,926400,5.287693),('T','1992-03-25',58.375,58.5,58,58.125,1350400,5.265048),('T','1992-03-24',58.75,58.875,58.375,58.5,2417200,5.299016),('T','1992-03-23',58.625,58.625,58.25,58.625,766800,5.310339),('T','1992-03-20',58.5,58.75,57.75,58.75,1911600,5.321661),('T','1992-03-19',58.25,58.75,58,58.625,959600,5.310339),('T','1992-03-18',58.75,59,58.125,58.25,1614400,5.276371),('T','1992-03-17',58.375,59.375,58.375,58.875,1402800,5.332984),('T','1992-03-16',58,58.5,57.875,58.5,673200,5.299016),('T','1992-03-13',57.875,58.375,57.5,58.25,801600,5.276371),('T','1992-03-12',57.75,57.75,57.25,57.625,837600,5.219757),('T','1992-03-11',58.25,58.375,57,57.875,1499600,5.242403),('T','1992-03-10',58.875,59.375,58.125,58.25,1634800,5.276371),('T','1992-03-09',58.25,59,58.125,58.875,704800,5.332984),('T','1992-03-06',58.5,58.875,58,58.125,1224400,5.265048),('T','1992-03-05',59,59.125,58,58.25,1130400,5.276371),('T','1992-03-04',60.375,60.375,59.375,59.5,988400,5.389597),('T','1992-03-03',60.125,60.375,59.875,60.375,1670400,5.468856),('T','1992-03-02',60.5,60.625,59.75,59.875,1201200,5.423565),('T','1992-02-28',60,60.5,59.875,60.375,1608400,5.468856),('T','1992-02-27',59.25,59.75,58.75,59.75,1012000,5.412243),('T','1992-02-26',58,59.5,58,59.25,1571600,5.366952),('T','1992-02-25',57.75,58,57.25,57.75,1176000,5.23108),('T','1992-02-24',57.5,58.25,57.5,57.875,1215600,5.242403),('T','1992-02-21',58.25,58.5,57,57.5,2775600,5.208434),('T','1992-02-20',58.875,59,58.375,58.875,1472400,5.332984),('T','1992-02-19',59,59.375,58.375,58.875,1159200,5.332984),('T','1992-02-18',60.25,60.875,58.25,58.625,1069600,5.310339),('T','1992-02-14',59.75,60.375,59.625,60.125,706800,5.446211),('T','1992-02-13',61,61.25,59.5,60.25,1101600,5.457534),('T','1992-02-12',61,61.375,60.5,61.25,854800,5.548115),('T','1992-02-11',60.125,61,60,61,1084400,5.52547),('T','1992-02-10',59.375,60.375,59.25,60,1920000,5.434888),('T','1992-02-07',60.5,60.5,57.5,58.75,2655200,5.321661),('T','1992-02-06',61,61,60.125,60.375,766000,5.468856),('T','1992-02-05',61,61.75,60.875,61.125,1310400,5.536792),('T','1992-02-04',60.25,60.75,59.875,60.75,1371600,5.502824),('T','1992-02-03',60.25,60.375,59.75,60.125,1023200,5.446211),('T','1992-01-31',61.75,61.875,60.25,60.375,1049600,5.468856),('T','1992-01-30',61.125,61.75,61,61.5,1054400,5.57076),('T','1992-01-29',61.625,62.25,60.875,61.125,1478000,5.536792),('T','1992-01-28',62.25,62.625,62,62,890800,5.616051),('T','1992-01-27',62,62.375,61.75,62,981200,5.616051),('T','1992-01-24',61.25,62,61.125,61.625,1024800,5.582083),('T','1992-01-23',62,62.125,60.625,61.625,995600,5.582083),('T','1992-01-22',62,62.375,61.75,62.375,1589200,5.650019),('T','1992-01-21',61,62,60.75,61.875,1428000,5.604728),('T','1992-01-20',61.375,61.5,61,61,1835600,5.52547),('T','1992-01-17',61.125,62,60.75,61.75,1932400,5.593406),('T','1992-01-16',61,61.125,60.5,60.875,3719200,5.514147),('T','1992-01-15',62.25,62.375,61.125,61.125,2012000,5.536792),('T','1992-01-14',62.625,62.875,62,62.625,2020000,5.672665),('T','1992-01-13',63,63.125,62.5,63,1430800,5.706633),('T','1992-01-10',63.75,64,63,63.125,1437200,5.717955),('T','1992-01-09',63.5,64.25,63.375,64,2100400,5.797214),('T','1992-01-08',64,64.5,63.625,64,1304800,5.797214),('T','1992-01-07',64,64.375,63.875,64.25,3546000,5.819859),('T','1992-01-06',64.625,65,64.125,64.625,1771200,5.853827),('T','1992-01-03',64.75,66,64.625,65.5,1873200,5.868773),('T','1992-01-02',64.25,65.125,63.75,65.125,3127200,5.835174),('T','1991-12-31',64.25,64.625,63.875,64.625,1502800,5.790374),('T','1991-12-30',63.25,64.375,62.625,64.375,2246400,5.767974),('T','1991-12-27',63.5,63.625,63.25,63.375,856800,5.678374),('T','1991-12-26',64.5,64.625,63.125,64,1483600,5.734374),('T','1991-12-24',65.75,65.75,64.25,64.25,1428400,5.756774),('T','1991-12-23',63.375,65.875,63.25,65.75,1623200,5.891173),('T','1991-12-20',62.5,64.125,62.125,63.125,4266800,5.655974),('T','1991-12-19',60,61.25,59.875,60.875,1519200,5.454375),('T','1991-12-18',59.875,60.25,59.75,59.875,1536800,5.364776),('T','1991-12-17',60.625,60.625,59.375,59.75,2648400,5.353576),('T','1991-12-16',61.375,61.625,60.5,60.5,1315600,5.420775),('T','1991-12-13',60.5,61.5,60.5,61.125,1567200,5.476775),('T','1991-12-12',59,60.5,59,60.25,1744800,5.398376),('T','1991-12-11',58.625,59,58.375,59,1411600,5.286376),('T','1991-12-10',57.75,58.875,57.75,58.75,1549200,5.263976),('T','1991-12-09',57.75,58.375,57.625,57.875,2373600,5.185577),('T','1991-12-06',56.625,58.375,56.25,57.125,1820400,5.118377),('T','1991-12-05',57.5,57.75,56.75,56.875,1089200,5.095977),('T','1991-12-04',57.5,57.75,56.75,57.75,1710000,5.174377),('T','1991-12-03',57.625,58.125,57.25,57.375,1072400,5.140777),('T','1991-12-02',57.25,58.125,57,58,1260800,5.196776),('T','1991-11-29',57.25,58,57.125,57.75,258800,5.174377),('T','1991-11-27',57.625,57.75,56.875,57.375,629600,5.140777),('T','1991-11-26',57.5,57.875,56.375,57.625,2244000,5.163177),('T','1991-11-25',57.25,57.875,56.625,57.375,1912400,5.140777),('T','1991-11-22',59.25,59.25,57,57.5,1523600,5.151977),('T','1991-11-21',58.625,59.375,58.375,59.375,1219600,5.319976),('T','1991-11-20',58.375,59,58.25,58.625,1571600,5.252776),('T','1991-11-19',58.25,58.375,56.625,57.875,1632400,5.185577),('T','1991-11-18',58.75,59,58.25,58.875,2512400,5.275176),('T','1991-11-15',60.25,60.375,58.5,58.5,1449200,5.241576),('T','1991-11-14',60.875,60.875,60.375,60.375,1108800,5.409576),('T','1991-11-13',60.625,60.75,60.125,60.375,793200,5.409576),('T','1991-11-12',60.5,60.625,60.125,60.625,1448800,5.431975),('T','1991-11-11',60.75,61,60.125,60.125,900000,5.387176),('T','1991-11-08',61,61.25,60.375,60.75,1294800,5.443175),('T','1991-11-07',60,60.75,60,60.75,1593200,5.443175),('T','1991-11-06',59.125,60.125,58.875,60,2477600,5.375976),('T','1991-11-05',59.75,60,59.125,59.25,1706400,5.308776),('T','1991-11-04',60.125,60.125,59,59.5,1477600,5.331176),('T','1991-11-01',60.375,60.875,60.125,60.375,2954000,5.409576),('T','1991-10-31',59.5,60.125,59.375,60.125,1990000,5.387176),('T','1991-10-30',59.25,59.5,59,59.375,1224800,5.319976),('T','1991-10-29',57.75,58.875,57.625,58.75,1490400,5.263976),('T','1991-10-28',56.75,57.625,56.75,57.625,906000,5.163177),('T','1991-10-25',56.125,56.625,55.875,56.375,978800,5.051177),('T','1991-10-24',56.75,56.75,55.75,56,722000,5.017577),('T','1991-10-23',57.625,57.625,56.5,56.5,873600,5.062377),('T','1991-10-22',57.625,57.875,57.25,57.375,1144000,5.140777),('T','1991-10-21',57.375,57.625,57.125,57.625,924800,5.163177),('T','1991-10-18',56.375,57.75,56.375,57.375,2023600,5.140777),('T','1991-10-17',56.5,56.75,56.25,56.375,2499200,5.051177),('T','1991-10-16',56.5,56.5,55.875,56,1105600,5.017577),('T','1991-10-15',55.875,56.625,55.875,56.375,1594000,5.051177),('T','1991-10-14',55.5,55.75,55.375,55.625,470000,4.983977),('T','1991-10-11',55,55.25,54.75,55.25,549200,4.950378),('T','1991-10-10',54.125,55,54,55,809600,4.927978),('T','1991-10-09',55.25,55.375,53.75,53.875,1479200,4.827178),('T','1991-10-08',54.875,55.5,54.75,55.5,638800,4.972777),('T','1991-10-07',55,55,54.375,54.375,1180800,4.871978),('T','1991-10-04',55.5,55.625,54.75,55.25,1289600,4.950378),('T','1991-10-03',55.75,56.625,55.625,56.5,835600,4.998762),('T','1991-10-02',56.625,56.625,55.75,55.875,662000,4.943465),('T','1991-10-01',56,56.625,56,56.625,660400,5.009821),('T','1991-09-30',55,55.875,54.875,55.875,692800,4.943465),('T','1991-09-27',55.25,55.875,54.75,55,896800,4.866051),('T','1991-09-26',55,55.5,54.875,55,889600,4.866051),('T','1991-09-25',56,56.125,54.625,54.875,1782400,4.854992),('T','1991-09-24',56.625,56.75,55.875,56,1208400,4.954525),('T','1991-09-23',56.625,56.75,56.25,56.375,635600,4.987702),('T','1991-09-20',57.75,57.75,56.25,56.625,3747600,5.009821),('T','1991-09-19',57.125,57.5,57,57.5,997200,5.087235),('T','1991-09-18',56.5,57.25,56.25,57.25,1104000,5.065117),('T','1991-09-17',56.375,56.875,56.375,56.5,920800,4.998762),('T','1991-09-16',55.875,56.5,55.75,56.375,1215200,4.987702),('T','1991-09-13',57,57,55.5,55.875,1150400,4.943465),('T','1991-09-12',56.375,57,56.125,57,1419600,5.042998),('T','1991-09-11',55.5,56.375,55.5,56.25,1281200,4.976643),('T','1991-09-10',55.875,55.875,55.25,55.375,1174000,4.899229),('T','1991-09-09',55.875,55.875,55.5,55.875,721600,4.943465),('T','1991-09-06',55.75,56.25,55.375,55.875,1052400,4.943465),('T','1991-09-05',55.5,56.125,55.375,55.5,1180800,4.910288),('T','1991-09-04',55.75,55.75,54.875,55.375,807600,4.899229),('T','1991-09-03',55.375,56,55.25,55.5,1195200,4.910288),('T','1991-08-30',54.5,55.25,54.5,55,528400,4.866051),('T','1991-08-29',54.875,55.375,54.625,54.75,908000,4.843933),('T','1991-08-28',54.75,55.125,54.5,55,1717600,4.866051),('T','1991-08-27',55.125,55.375,54.75,54.875,61200,4.854992),('T','1991-08-26',54.5,55.25,54.25,55.25,689200,4.888169),('T','1991-08-23',54,54.75,53.875,54.625,925200,4.832873),('T','1991-08-22',54.25,54.375,53.625,53.875,594400,4.766518),('T','1991-08-21',52.75,54.25,52.25,54,1066400,4.777577),('T','1991-08-20',52.25,52.5,52,52.375,1399200,4.633808),('T','1991-08-19',51.625,52.375,51.5,51.875,1036400,4.589571),('T','1991-08-16',54.25,54.25,53,53.375,1538800,4.722281),('T','1991-08-15',53.875,54.25,53.75,54,1850800,4.777577),('T','1991-08-14',54.125,54.25,53.75,54,1428800,4.777577),('T','1991-08-13',54.625,54.625,53.5,53.875,1935200,4.766518),('T','1991-08-12',54.875,55,54.625,54.625,648800,4.832873),('T','1991-08-09',54.25,55.125,54.25,55,1363200,4.866051),('T','1991-08-08',54.25,54.625,54.125,54.375,744000,4.810755),('T','1991-08-07',54.875,55.25,54.25,54.375,1150000,4.810755),('T','1991-08-06',54.375,55,54.125,55,1338400,4.866051),('T','1991-08-05',54.125,54.5,54,54.375,1212800,4.810755),('T','1991-08-02',54,54.625,54,54.25,1610000,4.799696),('T','1991-08-01',53.875,54,53.625,53.75,1875200,4.755459),('T','1991-07-31',53.75,54,53.625,54,1006400,4.777577),('T','1991-07-30',53,53.5,52.875,53.5,828800,4.733341),('T','1991-07-29',52.625,53.25,52.5,53,1345200,4.689104),('T','1991-07-26',53,53.75,52.625,52.625,2569200,4.655926),('T','1991-07-25',52.375,52.75,52.25,52.625,712000,4.655926),('T','1991-07-24',52.25,52.375,52.125,52.375,1663200,4.633808),('T','1991-07-23',53,53,51.875,52,1453200,4.60063),('T','1991-07-22',53.75,53.75,52.625,52.75,684800,4.666985),('T','1991-07-19',54.25,54.375,53.75,53.75,1016400,4.755459),('T','1991-07-18',53.625,54.25,53.625,54.25,873600,4.799696),('T','1991-07-17',53.75,54.125,53.625,53.625,503600,4.7444),('T','1991-07-16',54.75,54.75,53.625,54,1377200,4.777577),('T','1991-07-15',54.125,54.75,54.125,54.5,932400,4.821814),('T','1991-07-12',54.125,54.5,53.75,54.125,1234400,4.788637),('T','1991-07-11',54,54,53.625,54,2115200,4.777577),('T','1991-07-10',53.5,54.25,53.5,53.75,1784800,4.755459),('T','1991-07-09',53.125,53.375,52.875,53.125,1834000,4.700163),('T','1991-07-08',52.625,53.375,52.125,53.25,1164800,4.711222),('T','1991-07-05',52.75,53.25,52.75,53,726800,4.689104),('T','1991-07-03',53.25,53.5,52.625,53,1253200,4.689104),('T','1991-07-02',54.625,54.75,54,54.125,2783600,4.72582),('T','1991-07-01',53.625,54.875,53.625,54.75,1655600,4.780391),('T','1991-06-28',52.25,53.625,52.25,53.5,1415200,4.67125),('T','1991-06-27',51.75,52.875,51.75,52.875,1679200,4.616679),('T','1991-06-26',51.375,51.875,51.375,51.625,1482400,4.507538),('T','1991-06-25',51,51.375,50.875,51.375,974000,4.485709),('T','1991-06-24',50.875,51.125,50.5,51,1241200,4.452967),('T','1991-06-21',51,51.5,50.75,51.125,2051600,4.463881),('T','1991-06-20',50.375,51.125,50.375,51,1076000,4.452967),('T','1991-06-19',51,51,50.375,50.5,876000,4.40931),('T','1991-06-18',51.375,51.875,51.125,51.125,1036400,4.463881),('T','1991-06-17',51.75,52,51.375,51.375,763600,4.485709),('T','1991-06-14',50.625,52.25,50.625,52.125,1620800,4.551194),('T','1991-06-13',50.25,51.125,50.25,50.75,1118000,4.431139),('T','1991-06-12',50.375,50.5,49.875,50.25,1173200,4.387482),('T','1991-06-11',50.125,50.875,50,50.75,1179600,4.431139),('T','1991-06-10',50,50.25,49.75,49.75,603200,4.343826),('T','1991-06-07',49.625,50,49.5,49.75,951200,4.343826),('T','1991-06-06',50.75,50.75,49.875,49.875,1530400,4.35474),('T','1991-06-05',50.375,50.875,49.875,50,1025600,4.365654),('T','1991-06-04',50.5,50.625,49.75,50.375,778800,4.398396),('T','1991-06-03',51.75,52,50.5,50.5,1003200,4.40931),('T','1991-05-31',51.375,51.75,51,51.75,1581600,4.518452),('T','1991-05-30',50,51.5,49.75,51.375,1437200,4.485709),('T','1991-05-29',49.875,50,49.5,50,1670400,4.365654),('T','1991-05-28',50.25,50.25,49.375,49.875,1464000,4.35474),('T','1991-05-24',49.875,50.25,49.75,50,1557200,4.365654),('T','1991-05-23',50.625,50.75,49.75,50,960400,4.365654),('T','1991-05-22',50.625,50.875,50.125,50.25,848000,4.387482),('T','1991-05-21',50.25,50.625,50.125,50.5,1316000,4.40931),('T','1991-05-20',50.25,50.75,49.625,49.875,800800,4.35474),('T','1991-05-17',49.5,50.125,49.375,50.125,1530800,4.376568),('T','1991-05-16',49.75,49.75,49.375,49.5,1453600,4.321997),('T','1991-05-15',49.875,50.25,49,49.5,1900800,4.321997),('T','1991-05-14',50.25,50.25,49.375,49.875,2904400,4.35474),('T','1991-05-13',50,50.5,49.625,50.25,3191600,4.387482),('T','1991-05-10',50.625,50.875,49.75,49.875,3152800,4.35474),('T','1991-05-09',51.625,51.75,50.75,50.875,3374400,4.442053),('T','1991-05-08',52.75,52.875,51.75,51.75,1912800,4.518452),('T','1991-05-07',52.75,53,52.625,52.625,1476000,4.594851),('T','1991-05-06',52.875,53.125,52.625,53,1294800,4.627593),('T','1991-05-03',52.75,53.125,52.625,53.125,1122000,4.638507),('T','1991-05-02',53.5,53.5,52.5,52.875,890000,4.616679),('T','1991-05-01',53,53.75,53,53.5,1052000,4.67125),('T','1991-04-30',52.625,53.375,52.625,53.375,1159200,4.660336),('T','1991-04-29',53.125,53.5,52.625,52.625,1289600,4.594851),('T','1991-04-26',52.75,53.375,52.75,53.25,1050800,4.649421),('T','1991-04-25',53,53.25,52.75,53,1432800,4.627593),('T','1991-04-24',53.75,54,52.875,53.125,1068800,4.638507),('T','1991-04-23',54,54,53.5,53.5,1824000,4.67125),('T','1991-04-22',54,54,53.625,53.625,1752800,4.682164),('T','1991-04-19',54,54.375,54,54,2812800,4.714906),('T','1991-04-18',53.75,54.375,53.5,54.125,2373200,4.72582),('T','1991-04-17',53.125,54.125,53,54,2420800,4.714906),('T','1991-04-16',53.125,53.375,52.875,53.375,2888400,4.660336),('T','1991-04-15',53,53.375,53,53.375,1026800,4.660336),('T','1991-04-12',52.875,53.125,52.375,53,1328800,4.627593),('T','1991-04-11',52.375,53.25,52.375,52.75,2004400,4.605765),('T','1991-04-10',52.625,52.875,52.25,52.375,1997200,4.573022),('T','1991-04-09',52.75,53,52.5,52.625,1294000,4.594851),('T','1991-04-08',53.5,53.5,52.75,53,1140000,4.627593),('T','1991-04-05',54.5,54.75,53.375,53.375,1270400,4.660336),('T','1991-04-04',55,55.25,54.5,54.75,2095600,4.780391),('T','1991-04-03',56.125,56.125,55.5,55.875,1861600,4.816626),('T','1991-04-02',54.875,55.75,54.875,55.625,1308800,4.795075),('T','1991-04-01',56,56,54.375,54.875,2412000,4.730422),('T','1991-03-28',55.625,56.375,55.625,56.125,994400,4.838177),('T','1991-03-27',56.25,56.375,55.25,55.5,929600,4.7843),('T','1991-03-26',54.875,56.125,54.875,56.125,1330800,4.838177),('T','1991-03-25',54.375,54.875,54.375,54.75,770400,4.719647),('T','1991-03-22',54,54.375,53.75,54.125,856000,4.66577),('T','1991-03-21',54.5,54.875,54.125,54.25,1371200,4.676545),('T','1991-03-20',54,54.875,54,54.375,1378800,4.687321),('T','1991-03-19',55,55.375,54.25,54.625,1277200,4.708872),('T','1991-03-18',54.125,55.625,54.125,55.625,1648000,4.795075),('T','1991-03-15',54,54.375,53.625,54.375,2772800,4.687321),('T','1991-03-14',53.875,54.375,53.5,53.75,1630400,4.633443),('T','1991-03-13',53.5,53.875,53.125,53.75,866800,4.633443),('T','1991-03-12',53.75,54.125,53,53.375,1741600,4.601117),('T','1991-03-11',53.875,54,53.625,53.875,649600,4.644219),('T','1991-03-08',54.125,54.5,53.875,53.875,1198800,4.644219),('T','1991-03-07',54,54.375,54,54.125,1866000,4.66577),('T','1991-03-06',55,55.125,54.25,54.5,2134800,4.698096),('T','1991-03-05',53.875,54.75,53.875,54.5,1492800,4.698096),('T','1991-03-04',54.125,54.625,53.75,53.75,1348400,4.633443),('T','1991-03-01',53.625,54.125,53.625,54.125,1422400,4.66577),('T','1991-02-28',54.125,54.25,53.625,53.75,1352000,4.633443),('T','1991-02-27',53.5,54.25,53.5,54,1293200,4.654994),('T','1991-02-26',54,54,53.375,53.5,899200,4.611892),('T','1991-02-25',54.625,54.875,54,54,896800,4.654994),('T','1991-02-22',54.5,55,54.375,54.375,810000,4.687321),('T','1991-02-21',54.625,54.75,54.375,54.75,1362000,4.719647),('T','1991-02-20',55.625,55.625,54.5,54.75,1604000,4.719647),('T','1991-02-19',56.5,56.5,55.75,56.125,1174800,4.838177),('T','1991-02-15',56.25,56.75,55.5,56.5,1521600,4.870503),('T','1991-02-14',56.5,57,55.125,56,1376800,4.827401),('T','1991-02-13',55.625,56.875,55.5,56.625,1182400,4.881279),('T','1991-02-12',56.875,57,55.875,55.875,1604800,4.816626),('T','1991-02-11',55.75,57.25,55.75,57.125,1838400,4.924381),('T','1991-02-08',55,55.875,54.75,55.875,1501600,4.816626),('T','1991-02-07',55.125,56.25,55,55.375,2196000,4.773524),('T','1991-02-06',53.25,54.875,53.125,54.625,2555600,4.708872),('T','1991-02-05',52.375,53.625,52.125,53.125,2106000,4.579566),('T','1991-02-04',52.5,52.625,52.125,52.5,975600,4.525689),('T','1991-02-01',52.25,52.75,52,52.25,1493200,4.504138),('T','1991-01-31',51.625,52.25,51.625,52.25,1400000,4.504138),('T','1991-01-30',51.625,51.75,51,51.625,2453200,4.450261),('T','1991-01-29',51.5,51.75,51.25,51.625,1688400,4.450261),('T','1991-01-28',51.25,51.625,51.125,51.5,2069600,4.439485),('T','1991-01-25',51,51.375,50.875,51.125,2682800,4.407159),('T','1991-01-24',50.625,51.25,50.5,51,4858800,4.396383),('T','1991-01-23',52.625,52.75,50,50.25,5178400,4.331731),('T','1991-01-22',55.25,55.25,52.625,52.625,2400400,4.536464),('T','1991-01-21',54.25,55.25,54.125,55.25,1060400,4.762749),('T','1991-01-18',53.625,54.875,53.625,54.75,2236800,4.719647),('T','1991-01-17',52.75,53.5,52.5,53.375,1412400,4.601117),('T','1991-01-16',51.875,51.875,51.125,51.25,628000,4.417934),('T','1991-01-15',51.625,52,51.625,52,359600,4.482587),('T','1991-01-14',52,52,51.5,51.75,901600,4.461036),('T','1991-01-11',52.625,52.625,52.375,52.5,573200,4.525689),('T','1991-01-10',52.625,52.75,52.375,52.625,935200,4.536464),('T','1991-01-09',53.125,53.875,52,52.25,1397200,4.504138),('T','1991-01-08',53.25,53.25,52.5,52.625,2126800,4.536464),('T','1991-01-07',53.625,53.875,53.125,53.125,1376000,4.579566),('T','1991-01-04',54,54.5,53.75,54,1179600,4.654994),('T','1991-01-03',55.75,55.875,55,55.125,2276800,4.692493),('T','1991-01-02',55.875,56.5,55.5,55.75,881200,4.745695),('T','1990-12-31',55.75,56.125,55.75,56,592000,4.766977),('T','1990-12-28',55.75,55.875,55.5,55.75,374800,4.745695),('T','1990-12-27',56.375,56.375,55.875,55.875,677600,4.756336),('T','1990-12-26',56.375,56.625,56.25,56.375,578400,4.798898),('T','1990-12-24',56.625,56.625,56.25,56.375,378800,4.798898),('T','1990-12-21',57.375,57.375,56,56.625,2465200,4.820179),('T','1990-12-20',56.5,56.75,56.25,56.5,953200,4.809539),('T','1990-12-19',57,57.25,56.375,57.125,1293600,4.862742),('T','1990-12-18',56.125,57.5,56.125,57,1064800,4.852101),('T','1990-12-17',56.5,56.5,55.75,56.125,557600,4.777617),('T','1990-12-14',56.25,56.375,55.625,56.25,884800,4.788258),('T','1990-12-13',56.125,56.5,56,56.25,594800,4.788258),('T','1990-12-12',55.625,56.25,55.25,56.25,1772800,4.788258),('T','1990-12-11',55.625,55.75,54.875,55.375,902800,4.713774),('T','1990-12-10',56.375,56.375,55.625,55.875,862400,4.756336),('T','1990-12-07',56.25,56.625,55.875,56.375,790000,4.798898),('T','1990-12-06',56.75,57,56.125,56.25,1296400,4.788258),('T','1990-12-05',55.5,56.125,55.5,56.125,550800,4.777617),('T','1990-12-04',55,56,54.875,55.5,1263200,4.724414),('T','1990-12-03',55.125,55.25,54.75,54.875,1059200,4.671211),('T','1990-11-30',54.625,55.625,54.375,55.125,1987600,4.692493),('T','1990-11-29',54.875,55,54.5,54.625,1631200,4.64993),('T','1990-11-28',53.875,54.375,53.625,54.25,1592800,4.618009),('T','1990-11-27',52.5,53.75,52.375,53.625,1878800,4.564806),('T','1990-11-26',52.25,52.75,52.125,52.375,1544000,4.4584),('T','1990-11-23',52.75,53.25,52.625,52.875,354000,4.500962),('T','1990-11-21',52.75,52.875,52.125,52.875,803200,4.500962),('T','1990-11-20',52.625,52.875,52.375,52.5,1885200,4.469041),('T','1990-11-19',53.125,53.375,52.5,52.5,1336000,4.469041),('T','1990-11-16',53,53,52.5,52.875,1072400,4.500962),('T','1990-11-15',52.75,53.125,52.5,53,806400,4.511603),('T','1990-11-14',52.75,53.25,52.75,53,1536000,4.511603),('T','1990-11-13',53.625,53.875,52.75,52.75,2936400,4.490322),('T','1990-11-12',53.5,54.375,53.5,54,1753200,4.596727),('T','1990-11-09',52.75,53.625,52.75,53.625,4069600,4.564806),('T','1990-11-08',55,55,53.75,54.25,1444400,4.618009),('T','1990-11-07',55.625,55.75,54.75,55,1828800,4.681852),('T','1990-11-06',55.5,55.75,55.5,55.625,668000,4.735055),('T','1990-11-05',56,56.25,55.25,56.25,880800,4.788258),('T','1990-11-02',54.875,55.875,54.75,55.875,2142400,4.756336),('T','1990-11-01',54.375,54.875,53.875,54.875,2475600,4.671211),('T','1990-10-31',53.75,54.5,53.5,54.5,1196000,4.63929),('T','1990-10-30',52.5,53.375,52.25,53,1598000,4.511603),('T','1990-10-29',52.625,53,52.375,52.375,1140800,4.4584),('T','1990-10-26',53,53.125,52.625,52.75,1406800,4.490322),('T','1990-10-25',53.625,53.625,53,53.25,1100400,4.532884),('T','1990-10-24',53,53.5,52.75,53.5,1019600,4.554165),('T','1990-10-23',53,53.375,52.5,53,973600,4.511603),('T','1990-10-22',53,53.375,52.75,53,1598000,4.511603),('T','1990-10-19',53.75,53.875,53.125,53.375,2886800,4.543525),('T','1990-10-18',53,53.625,53,53.375,2725600,4.543525),('T','1990-10-17',53.875,54.125,53.625,53.625,1736000,4.564806),('T','1990-10-16',54.625,54.875,54,54.25,3093200,4.618009),('T','1990-10-15',53.375,55.5,53.375,55.375,2886000,4.713774),('T','1990-10-12',52.625,54.75,52.25,53.75,1783200,4.575446),('T','1990-10-11',51.875,52.375,51.875,52.25,1523600,4.447759),('T','1990-10-10',53,53.25,51.625,51.75,2061200,4.405197),('T','1990-10-09',53.625,53.875,52.75,53,1384400,4.511603),('T','1990-10-08',53.625,54.25,53.625,54.125,1243200,4.607368),('T','1990-10-05',52.5,53.75,52.125,53.375,1256400,4.543525),('T','1990-10-04',53.625,53.625,52.875,53.5,1148400,4.554165),('T','1990-10-03',54.625,54.75,53.25,53.625,1454800,4.564806),('T','1990-10-02',55.75,56.25,55.375,55.5,3166000,4.665678),('T','1990-10-01',52.625,55.375,52.625,55.375,2928800,4.65517),('T','1990-09-28',50.75,52.5,50.5,52.375,1827600,4.402971),('T','1990-09-27',51.125,51.375,50.5,51,1365200,4.28738),('T','1990-09-26',50.25,51.375,50.125,50.625,2166000,4.255855),('T','1990-09-25',49.5,50.625,49.375,50.375,1670400,4.234839),('T','1990-09-24',49.375,49.625,49,49.5,1583200,4.161281),('T','1990-09-21',49,49.625,48.5,49.5,2166800,4.161281),('T','1990-09-20',48.5,48.625,48.125,48.25,1072800,4.056198),('T','1990-09-19',48.625,49,48.375,48.75,1071600,4.098231),('T','1990-09-18',48,49,47.75,48.75,1044000,4.098231),('T','1990-09-17',47.875,48.25,47.5,48.25,1954800,4.056198),('T','1990-09-14',47.5,48,47.375,48,890800,4.035181),('T','1990-09-13',47.625,48.5,47.5,47.625,1953200,4.003657),('T','1990-09-12',47.625,47.75,47.25,47.625,2440800,4.003657),('T','1990-09-11',48,48,47.375,47.5,1372800,3.993148),('T','1990-09-10',49.125,49.25,47.5,48,1409600,4.035181),('T','1990-09-07',47.5,48.5,47.5,48.25,1275600,4.056198),('T','1990-09-06',48.125,48.25,47.5,47.5,899600,3.993148),('T','1990-09-05',49,49.125,48.125,48.125,1071600,4.04569),('T','1990-09-04',48.375,49,48,49,1378400,4.119248),('T','1990-08-31',48.75,49.125,48,49,1732400,4.119248),('T','1990-08-30',49.25,50.375,48.625,48.875,1589600,4.108739),('T','1990-08-29',47.75,50.125,47.625,49.25,1182000,4.140264),('T','1990-08-28',49.25,49.5,47.75,48.125,1213200,4.04569),('T','1990-08-27',48.25,49.875,48.25,49.125,997600,4.129756),('T','1990-08-24',48.25,48.625,47.25,47.5,3164800,3.993148),('T','1990-08-23',48,49,47.25,47.875,2750800,4.024673),('T','1990-08-22',50.875,51.125,49.125,49.375,1420400,4.150773),('T','1990-08-21',51.125,51.375,50.625,50.875,1210800,4.276872),('T','1990-08-20',51.125,52.25,51.125,51.875,1879600,4.360938),('T','1990-08-17',51.75,52,51,51.375,2237200,4.318905),('T','1990-08-16',52.625,52.625,52,52.125,959600,4.381955),('T','1990-08-15',51.875,53.5,51.875,52.75,1383600,4.434496),('T','1990-08-14',51.625,52.125,51.375,51.5,724400,4.329413),('T','1990-08-13',51,51.625,50.75,51.625,570000,4.339922),('T','1990-08-10',52.25,52.25,51,51,1252400,4.28738),('T','1990-08-09',52.75,52.75,52,52.125,2330000,4.381955),('T','1990-08-08',51,53,51,52.75,1450400,4.434496),('T','1990-08-07',52.625,52.75,50.75,51,2290000,4.28738),('T','1990-08-06',51.75,52.25,51.5,52.25,1343600,4.392463),('T','1990-08-03',53.75,53.75,52.75,53.5,2130800,4.497546),('T','1990-08-02',53.5,54.25,53.25,54,1244400,4.539579),('T','1990-08-01',54.375,55.25,54.25,54.75,2198800,4.602629),('T','1990-07-31',53.25,54.375,52.875,54.375,1898000,4.571104),('T','1990-07-30',51.875,53,51.625,53,1780000,4.455513),('T','1990-07-27',51.875,52.5,51.75,52.125,1353200,4.381955),('T','1990-07-26',51.875,52,51.5,52,1264000,4.371447),('T','1990-07-25',52.375,52.5,51.875,52.125,1728800,4.381955),('T','1990-07-24',53.125,53.125,51.625,52.5,2120000,4.41348),('T','1990-07-23',53.75,54.125,52.75,53.375,1191200,4.487038),('T','1990-07-20',53.875,54.375,53.75,53.875,1776400,4.529071),('T','1990-07-19',53.75,54.375,53.75,53.875,1067600,4.529071),('T','1990-07-18',53.25,54.125,53.25,53.875,1049600,4.529071),('T','1990-07-17',54.25,54.5,53.25,53.5,1032800,4.497546),('T','1990-07-16',53.625,54.25,53.5,54,1796400,4.539579),('T','1990-07-13',52.875,53.875,52.875,53.375,1715200,4.487038),('T','1990-07-12',51.75,52.75,51.5,52.75,2422400,4.434496),('T','1990-07-11',52.125,52.25,51.375,51.875,3564400,4.360938),('T','1990-07-10',52.875,53.125,52,52.125,1927600,4.381955),('T','1990-07-09',53.5,53.75,53.125,53.25,983600,4.476529),('T','1990-07-06',52.875,53.875,52.875,53.625,597200,4.508054),('T','1990-07-05',53.875,53.875,52.875,53.125,1165200,4.466021),('T','1990-07-03',53.25,54.25,53.25,54.25,1078800,4.560596),('T','1990-07-02',53.875,54.125,53.75,54,1320000,4.481573),('T','1990-06-29',54.5,54.5,53.5,53.875,754000,4.471199),('T','1990-06-28',54.125,54.5,54.125,54.5,930400,4.523069),('T','1990-06-27',52.75,54,52.625,54,963200,4.481573),('T','1990-06-26',53.375,53.875,52.875,52.875,1501600,4.388207),('T','1990-06-25',53.75,53.875,53,53,1554400,4.398581),('T','1990-06-22',54.5,55,53.75,53.75,2737600,4.460825),('T','1990-06-21',55.25,55.375,54.5,54.75,1086000,4.543817),('T','1990-06-20',55.25,55.375,54.25,55.125,1634400,4.574939),('T','1990-06-19',54.75,55.25,54.375,55.125,1003200,4.574939),('T','1990-06-18',54.625,54.875,54.375,54.625,2066000,4.533443),('T','1990-06-15',54.75,55.25,53.875,54.75,3594000,4.543817),('T','1990-06-14',56.75,56.75,55.25,55.5,1735600,4.606062),('T','1990-06-13',57.625,57.625,56.75,57,913600,4.73055),('T','1990-06-12',57.5,57.875,57,57.5,1110800,4.772046),('T','1990-06-11',56.375,57.5,56.375,57.5,748000,4.772046),('T','1990-06-08',56.625,56.75,56,56.5,746000,4.689054),('T','1990-06-07',57.625,57.75,56.375,56.75,1763200,4.709802),('T','1990-06-06',58,58.125,57.5,57.625,1242800,4.78242),('T','1990-06-05',58.625,58.875,57.75,57.75,1268400,4.792794),('T','1990-06-04',58.25,58.625,57.75,58.25,1040000,4.83429),('T','1990-06-01',58.5,58.75,58.125,58.375,1583600,4.844664),('T','1990-05-31',57.75,58.375,57.625,58.375,1115200,4.844664),('T','1990-05-30',57.25,58.375,57.25,58.125,2104800,4.823916),('T','1990-05-29',56.5,57.375,56.5,57.375,903200,4.761672),('T','1990-05-25',56.75,56.875,56.25,56.5,507600,4.689054),('T','1990-05-24',57,57.5,56.625,56.625,721200,4.699428),('T','1990-05-23',57,57.125,56.5,57.125,995200,4.740924),('T','1990-05-22',58,58.25,56.5,56.875,1288400,4.720176),('T','1990-05-21',56.5,58,56.5,57.75,763600,4.792794),('T','1990-05-18',56.625,56.875,56.375,56.875,951600,4.720176),('T','1990-05-17',57.375,58.25,56.875,56.875,967600,4.720176),('T','1990-05-16',57.25,57.375,56.5,57.125,888000,4.740924),('T','1990-05-15',57.625,58.5,57.25,57.5,1270400,4.772046),('T','1990-05-14',57.125,58.875,57,57.75,1460000,4.792794),('T','1990-05-11',56.625,57.125,56.25,56.875,1570800,4.720176),('T','1990-05-10',55.875,56.125,55.625,55.625,955200,4.616436),('T','1990-05-09',55,56.125,55,56.125,1155200,4.657932),('T','1990-05-08',54.25,55.375,54,55.25,1284800,4.585313),('T','1990-05-07',54.125,54.5,54,54.125,578000,4.491947),('T','1990-05-04',54.375,54.5,53.75,54.125,1977600,4.491947),('T','1990-05-03',54.375,54.375,53.875,54.125,840400,4.491947),('T','1990-05-02',54.125,54.5,54,54.25,896800,4.502321),('T','1990-05-01',55,55.25,54.25,54.25,936000,4.502321),('T','1990-04-30',54,54.75,53.75,54.625,631600,4.533443),('T','1990-04-27',54.25,54.375,53.625,53.75,1119600,4.460825),('T','1990-04-26',54.875,55.25,54.125,54.125,778800,4.491947),('T','1990-04-25',54,54.75,54,54.625,1219200,4.533443),('T','1990-04-24',54.375,54.875,53.25,54,1352400,4.481573),('T','1990-04-23',54.875,55.125,54.125,54.375,1572400,4.512695),('T','1990-04-20',55.75,55.875,54.5,55,3017600,4.564565),('T','1990-04-19',56.5,57,56,56,1555600,4.647558),('T','1990-04-18',58.375,58.375,56.625,56.875,1155200,4.720176),('T','1990-04-17',58.375,58.625,58,58.125,790000,4.823916),('T','1990-04-16',58.75,59.5,58.5,58.875,1335600,4.88616),('T','1990-04-12',58.125,58.875,58,58.75,1087200,4.875786),('T','1990-04-11',58,58.375,57.625,58.125,729600,4.823916),('T','1990-04-10',57.5,58.125,57.375,58.125,1324000,4.823916),('T','1990-04-09',57.125,57.625,57,57.625,908800,4.78242),('T','1990-04-06',56.75,57.25,56.375,57.125,1042000,4.740924),('T','1990-04-05',56.375,56.875,56.125,56.875,2270800,4.720176),('T','1990-04-04',57.125,57.125,56.125,56.25,2140800,4.668306),('T','1990-04-03',56.75,58.375,56.625,57.875,2293200,4.745903),('T','1990-04-02',56.125,57,56,56.75,788400,4.65365),('T','1990-03-30',56.5,57.125,55.5,56.5,2168800,4.63315),('T','1990-03-29',56.25,56.75,55.625,56.75,837200,4.65365),('T','1990-03-28',55.625,56.375,55.625,56.375,872800,4.622899),('T','1990-03-27',54.625,55.875,54.625,55.75,792800,4.571648),('T','1990-03-26',55.25,55.875,54.625,54.625,599200,4.479395),('T','1990-03-23',54.625,55.375,54.375,55,1020800,4.510146),('T','1990-03-22',54.75,54.875,54,54.625,1128000,4.479395),('T','1990-03-21',55.625,55.75,54.875,55,561600,4.510146),('T','1990-03-20',55.75,56,55.125,55.375,798800,4.540897),('T','1990-03-19',55,56.375,54.875,56,799200,4.592148),('T','1990-03-16',56.25,56.25,55.625,55.875,1953200,4.581898),('T','1990-03-15',55.75,55.875,55.375,55.625,851600,4.561397),('T','1990-03-14',56.25,56.25,55.5,55.5,1578000,4.551147),('T','1990-03-13',56.75,56.75,55.875,56.375,980800,4.622899),('T','1990-03-12',56.625,57.125,56.5,56.875,1189600,4.663901),('T','1990-03-09',57.5,57.625,56.375,57,1372400,4.674151),('T','1990-03-08',57.125,57.875,57,57.75,985200,4.735653),('T','1990-03-07',57.625,57.875,56.75,57,1013600,4.674151),('T','1990-03-06',56.875,57.625,56.75,57.625,1327600,4.725403),('T','1990-03-05',57.25,58,56.625,57,2358400,4.674151),('T','1990-03-02',56.5,57.5,56.375,57.25,1300400,4.694652),('T','1990-03-01',54.5,56.375,54.5,56,1361600,4.592148),('T','1990-02-28',54.5,55.25,54.5,54.75,1368000,4.489645),('T','1990-02-27',53.875,55,53.875,54.75,1649600,4.489645),('T','1990-02-26',52.875,53.625,52.5,53.625,1489200,4.397392),('T','1990-02-23',52.375,53.375,52.25,53,1414400,4.34614),('T','1990-02-22',52.875,54.375,52.5,52.625,1806000,4.315389),('T','1990-02-21',52.125,52.875,52,52.625,2417200,4.315389),('T','1990-02-20',53.75,53.75,52.625,53,1296400,4.34614),('T','1990-02-16',54.25,55.25,54,54.25,2000400,4.448644),('T','1990-02-15',53.125,54.75,53.125,54.5,1146800,4.469144),('T','1990-02-14',53.375,53.75,53,53.25,1310800,4.366641),('T','1990-02-13',52.75,53.125,52,53,966000,4.34614),('T','1990-02-12',53,53.25,52.375,52.5,1050800,4.305139),('T','1990-02-09',52.875,53.125,52.125,53,1777600,4.34614),('T','1990-02-08',54.25,54.25,51.625,52,1303200,4.264138),('T','1990-02-07',52.875,54.125,52.25,54,1346000,4.428143),('T','1990-02-06',55,55,53.125,53.625,1397600,4.397392),('T','1990-02-05',54.375,55.25,54,55.125,1895200,4.520396),('T','1990-02-02',53.5,54.625,53.25,54.375,1370000,4.458894),('T','1990-02-01',53.125,53.75,53,53.75,1766800,4.407642),('T','1990-01-31',52.375,52.875,52.25,52.875,1314000,4.33589),('T','1990-01-30',52.875,52.875,50.75,52.25,1784400,4.284638),('T','1990-01-29',53,53.125,52.125,52.75,1352400,4.32564),('T','1990-01-26',53.25,53.875,52.125,52.875,2609200,4.33589),('T','1990-01-25',55.125,55.25,53.375,53.375,1830000,4.376891),('T','1990-01-24',54.75,55.375,52.375,55.125,1667200,4.520396),('T','1990-01-23',54.5,54.75,53.375,54.75,1728400,4.489645),('T','1990-01-22',56.125,56.25,54,54.375,1616400,4.458894),('T','1990-01-19',56,56.75,56,56,2300000,4.592148),('T','1990-01-18',54.25,55.875,54.25,55.75,2172000,4.571648),('T','1990-01-17',56.25,56.375,54.375,54.75,1508400,4.489645),('T','1990-01-16',54.375,56.25,53.75,56.25,2567200,4.612649),('T','1990-01-15',55.75,55.875,55,55.125,1212000,4.520396),('T','1990-01-12',57.125,57.125,55.25,56,2202000,4.592148),('T','1990-01-11',57.625,58.125,57.25,57.75,1948400,4.735653),('T','1990-01-10',58.75,58.75,56.625,57.25,2369600,4.694652),('T','1990-01-09',59.875,60,58.625,58.875,1397600,4.827906),('T','1990-01-08',59.25,60.625,58.5,60.25,2049600,4.940659),('T','1990-01-05',61.25,61.25,58.875,59.25,2321200,4.858657),('T','1990-01-04',62.75,62.75,60,62.25,2465600,5.104665),('T','1990-01-03',64.625,64.75,63.125,63.625,2497600,5.164117),('T','1990-01-02',63.25,64.75,63.25,64.75,2736400,5.255427),('T','1989-12-29',63.5,64.375,63.375,63.875,1937200,5.184408),('T','1989-12-28',62.5,63.375,62.375,63.25,1256400,5.13368),('T','1989-12-27',62.625,62.75,62.25,62.375,730000,5.06266),('T','1989-12-26',62.5,62.875,62.5,62.75,804800,5.093097),('T','1989-12-22',61.25,62.625,61.25,62.5,1997200,5.072806),('T','1989-12-21',61,61,60.625,60.75,1318400,4.930767),('T','1989-12-20',59.5,60.375,59.375,60.125,1992400,4.880039),('T','1989-12-19',59.375,59.5,58.75,59.25,1106400,4.80902),('T','1989-12-18',60.375,60.625,59.25,59.5,1720000,4.829311),('T','1989-12-15',61.5,61.5,60.25,60.5,3938400,4.910476),('T','1989-12-14',59.5,60.625,59.25,60.5,3395600,4.910476),('T','1989-12-13',57.625,59.875,57.625,59.875,1672400,4.859748),('T','1989-12-12',57,58.25,56.625,57.875,1149600,4.697418),('T','1989-12-11',57,57.125,56.75,57,552800,4.626399),('T','1989-12-08',57.375,57.625,57,57.125,668000,4.636545),('T','1989-12-07',57.125,57.5,56.625,57.125,998000,4.636545),('T','1989-12-06',58,58,57.125,57.5,862800,4.666982),('T','1989-12-05',58.125,58.625,57.5,58,1026800,4.707564),('T','1989-12-04',57.125,58.5,57.125,58.5,1087200,4.748146),('T','1989-12-01',56.75,57.875,56.75,57.375,1966400,4.656836),('T','1989-11-30',55.125,56.5,54.5,56.5,1700800,4.585817),('T','1989-11-29',54,55.125,53.625,55.125,1850400,4.474215),('T','1989-11-28',54.625,54.875,54.125,54.25,1343600,4.403196),('T','1989-11-27',54.25,54.625,54.25,54.5,1489600,4.423487),('T','1989-11-24',54.25,54.875,54.125,54.25,385200,4.403196),('T','1989-11-22',53.875,54.25,53.5,54,855600,4.382904),('T','1989-11-21',54.25,54.375,53.5,53.875,867600,4.372759),('T','1989-11-20',55,55,54.5,54.5,597200,4.423487),('T','1989-11-17',55.125,55.25,54.75,54.875,2747600,4.453924),('T','1989-11-16',55.5,55.5,54.875,55,2594400,4.464069),('T','1989-11-15',55.625,56.25,55.5,55.625,1227200,4.514797),('T','1989-11-14',55.125,55.75,55.125,55.5,1582400,4.504652),('T','1989-11-13',55.25,55.25,54.875,55.25,1652400,4.484361),('T','1989-11-10',55,55.75,55,55.375,601600,4.494506),('T','1989-11-09',55.125,55.375,54.625,54.75,706800,4.443778),('T','1989-11-08',54.375,55.25,54.375,55.125,1189600,4.474215),('T','1989-11-07',53.5,54.75,53.5,54.5,1234800,4.423487),('T','1989-11-06',53,53.75,53,53.625,2004800,4.352468),('T','1989-11-03',54.625,54.625,53.125,53.125,3448000,4.311885),('T','1989-11-02',55,55.125,54.25,54.625,1840400,4.433632),('T','1989-11-01',55.5,55.625,54.75,55,1892400,4.464069),('T','1989-10-31',55.75,56,55.375,55.5,1852800,4.504652),('T','1989-10-30',55.875,56,55.125,55.5,1764800,4.504652),('T','1989-10-27',55.75,55.75,55.625,55.75,2061600,4.524943),('T','1989-10-26',57.5,57.75,56.5,56.75,2571200,4.606108),('T','1989-10-25',57.25,57.75,57.125,57.5,736400,4.666982),('T','1989-10-24',57.25,57.625,55.875,57.375,2132400,4.656836),('T','1989-10-23',57.875,58.375,57,57.375,1565600,4.656836),('T','1989-10-20',56.875,58,56.875,57.75,884800,4.687273),('T','1989-10-19',56,57.375,55.875,57.125,1391600,4.636545),('T','1989-10-18',55.75,56.625,55.625,55.875,837600,4.535089),('T','1989-10-17',56,56.375,55.625,55.875,2002800,4.535089),('T','1989-10-16',54,56.5,53.375,56.375,3796800,4.575671),('T','1989-10-13',58,58.125,54,54,2413600,4.382904),('T','1989-10-12',58.125,58.25,57.875,58,1029200,4.707564),('T','1989-10-11',58.375,58.375,57.75,58.25,1197600,4.727855),('T','1989-10-10',58.375,58.5,58.125,58.375,1198400,4.738001),('T','1989-10-09',58.5,58.5,58.125,58.125,418800,4.71771),('T','1989-10-06',58.25,58.625,58.125,58.5,1430800,4.748146),('T','1989-10-05',57.25,58,57.125,58,2146400,4.707564),('T','1989-10-04',57.5,57.75,57.25,57.5,2818000,4.666982),('T','1989-10-03',56.625,56.875,56.5,56.875,1393200,4.616253),('T','1989-10-02',56.75,57.25,56.625,57.25,1758000,4.593933),('T','1989-09-29',56.375,57,56.375,56.875,2124000,4.563842),('T','1989-09-28',55.875,56.375,55.875,56.375,2122800,4.52372),('T','1989-09-27',55.125,55.875,55,55.875,1266000,4.483599),('T','1989-09-26',54.875,55.5,54.75,55,1668800,4.413386),('T','1989-09-25',55.125,55.125,54.375,54.5,1158000,4.373264),('T','1989-09-22',55.75,56.125,55.25,55.25,1761600,4.433447),('T','1989-09-21',56.125,56.375,55.375,55.5,974000,4.453508),('T','1989-09-20',56.125,56.25,56,56,817600,4.493629),('T','1989-09-19',55.75,56.25,55.625,56,1659200,4.493629),('T','1989-09-18',54.25,55.5,54.25,55.5,1051200,4.453508),('T','1989-09-15',53.5,54.5,53.5,54.5,3260800,4.373264),('T','1989-09-14',53.5,54.125,53.375,53.5,1242000,4.293021),('T','1989-09-13',53.375,53.875,53.25,53.625,2720800,4.303051),('T','1989-09-12',53,53.25,53,53.125,3767600,4.26293),('T','1989-09-11',53.5,53.5,52.75,53.125,964400,4.26293),('T','1989-09-08',53.375,53.5,52.5,53.25,1319200,4.27296),('T','1989-09-07',53.75,53.875,53.25,53.5,4528000,4.293021),('T','1989-09-06',54.5,54.5,53.625,53.625,1394000,4.303051),('T','1989-09-05',54.5,54.625,54,54.375,919600,4.363234),('T','1989-09-01',53.75,54.5,53.625,54.375,1676800,4.363234),('T','1989-08-31',53.75,53.875,53.75,53.875,1108800,4.323112),('T','1989-08-30',53.5,54,53.375,53.875,1012400,4.323112),('T','1989-08-29',54,54.25,53.375,53.75,1070000,4.313082),('T','1989-08-28',54,54.125,53.75,54,1171200,4.333142),('T','1989-08-25',53.875,54.125,53.375,53.625,1196800,4.303051),('T','1989-08-24',53.25,54.375,53.125,54,3051600,4.333142),('T','1989-08-23',53.5,53.625,53,53.25,1701200,4.27296),('T','1989-08-22',53.75,54,53,53.25,1828000,4.27296),('T','1989-08-21',55.625,55.625,54,54,1542000,4.333142),('T','1989-08-18',54.75,55.375,54.75,55.375,816000,4.443477),('T','1989-08-17',55,55.375,54.625,55,998800,4.413386),('T','1989-08-16',54.875,55,54.5,55,1364400,4.413386),('T','1989-08-15',54.5,54.875,54.375,54.75,962000,4.393325),('T','1989-08-14',54.625,57.875,54.25,54.5,1190000,4.373264),('T','1989-08-11',56.5,56.75,54.625,54.75,1506400,4.393325),('T','1989-08-10',55.75,55.75,55,55.75,1237600,4.473568),('T','1989-08-09',57,57.25,56,56.125,1694800,4.50366),('T','1989-08-08',57.375,57.375,56.875,57.125,1006400,4.583903),('T','1989-08-07',56.625,57.375,56.25,57.375,1322800,4.603964),('T','1989-08-04',57,57.125,56.25,56.375,762800,4.52372),('T','1989-08-03',57,57.375,57,57,1026000,4.573873),('T','1989-08-02',56.625,57.125,56.5,57.125,1282400,4.583903),('T','1989-08-01',56.875,57.75,56.625,57,1856000,4.573873),('T','1989-07-31',55.75,56.875,55.625,56.875,1818800,4.563842),('T','1989-07-28',55.25,55.875,55.125,55.875,921600,4.483599),('T','1989-07-27',54.875,55.5,54.875,55.25,1469200,4.433447),('T','1989-07-26',53.375,54.75,53.25,54.75,1701200,4.393325),('T','1989-07-25',53.125,53.875,53,53.25,1868000,4.27296),('T','1989-07-24',53.125,53.25,52.75,53,1525600,4.252899),('T','1989-07-21',53.25,53.75,52.75,53.25,2526400,4.27296),('T','1989-07-20',55,55.375,53.625,53.625,2384800,4.303051),('T','1989-07-19',55.125,55.625,54.625,54.75,2972000,4.393325),('T','1989-07-18',54.5,55,54.375,55,1664000,4.413386),('T','1989-07-17',54.375,55,54.25,54.5,1054400,4.373264),('T','1989-07-14',54.25,54.5,53.875,54.5,2376000,4.373264),('T','1989-07-13',54,54.25,53.625,53.75,1525200,4.313082),('T','1989-07-12',53.75,54.25,53.75,54.125,2144400,4.343173),('T','1989-07-11',53.5,54.25,53.5,54,3300800,4.333142),('T','1989-07-10',52.375,53.25,52.375,53,1477600,4.252899),('T','1989-07-07',51.875,52.25,51.625,52.125,1484800,4.182686),('T','1989-07-06',51.875,52.125,51.5,51.75,2229600,4.152595),('T','1989-07-05',50.75,51.625,50.375,51.625,2306800,4.142564),('T','1989-07-03',51.375,51.75,51,51.75,886400,4.100436),('T','1989-06-30',50.5,51,50,51,1834800,4.04101),('T','1989-06-29',51.125,51.125,50.5,50.5,1348000,4.001392),('T','1989-06-28',51.75,51.875,51.125,51.5,1750800,4.080628),('T','1989-06-27',52.375,52.5,51.75,52,1009200,4.120245),('T','1989-06-26',52.25,52.5,52.125,52.25,1235600,4.140054),('T','1989-06-23',51.25,52.375,51.25,52.25,2109200,4.140054),('T','1989-06-22',50,51.25,50,50.75,2039200,4.021201),('T','1989-06-21',49.75,50.25,49.625,49.875,2610800,3.95187),('T','1989-06-20',51.25,51.25,50.375,50.5,1736800,4.001392),('T','1989-06-19',51.625,52,51,51.25,1088000,4.060819),('T','1989-06-16',50.5,51.375,50.375,51.375,3320800,4.070723),('T','1989-06-15',52,52.125,51,51.625,1337600,4.090532),('T','1989-06-14',52,52.5,52,52.125,819600,4.13015),('T','1989-06-13',52.625,52.875,51.5,51.875,1203600,4.110341),('T','1989-06-12',53.5,53.5,52.625,53,948400,4.199481),('T','1989-06-09',53,53.5,52.625,53.5,1168800,4.239099),('T','1989-06-08',53.875,53.875,53,53.25,1658400,4.21929),('T','1989-06-07',54,54.375,53.75,53.875,2675600,4.268812),('T','1989-06-06',52.625,53.125,52.125,52.875,1602000,4.189576),('T','1989-06-05',53.25,53.875,52.5,52.5,1125600,4.159863),('T','1989-06-02',52.375,53.125,52.25,53,1510800,4.199481),('T','1989-06-01',51.5,52.25,51.375,51.875,998400,4.110341),('T','1989-05-31',51.125,52.125,51,51.625,1171600,4.090532),('T','1989-05-30',52,52.5,51,51.125,1248800,4.050914),('T','1989-05-26',51.5,52,51.375,52,797600,4.120245),('T','1989-05-25',51.5,51.875,51.375,51.5,1006800,4.080628),('T','1989-05-24',51.375,52.125,51.375,52,1349200,4.120245),('T','1989-05-23',52.75,53.125,51.375,51.75,2210400,4.100436),('T','1989-05-22',53.5,53.875,52.75,53,2532400,4.199481),('T','1989-05-19',52.875,53.5,52.875,53.25,3260800,4.21929),('T','1989-05-18',52.5,53.125,52.375,52.75,1072400,4.179672),('T','1989-05-17',51.5,52.25,51.25,52.25,1641600,4.140054),('T','1989-05-16',50.375,51.625,50.375,51.25,1570800,4.060819),('T','1989-05-15',50.5,50.75,50,50.625,1028800,4.011297),('T','1989-05-12',50,50.75,49.875,50.375,2546400,3.991488),('T','1989-05-11',48.375,49,48.375,48.875,1403600,3.872634),('T','1989-05-10',47.875,48.25,47.875,48.25,1812000,3.823112),('T','1989-05-09',48,48.375,47.75,48.125,1522000,3.813208),('T','1989-05-08',48.75,48.75,48.125,48.25,683600,3.823112),('T','1989-05-05',48,49.25,48,48.75,3194400,3.86273),('T','1989-05-04',47.75,48.125,47.75,48,1867600,3.803303),('T','1989-05-03',47.875,48,47.5,48,5205200,3.803303),('T','1989-05-02',48,48.125,47.75,47.875,1376000,3.793399),('T','1989-05-01',47.625,48,47.375,48,2603200,3.803303),('T','1989-04-28',48,48.5,47.875,48.125,2733200,3.813208),('T','1989-04-27',47.625,48.625,47.5,48.125,3175600,3.813208),('T','1989-04-26',47.75,48,47.625,47.875,2382000,3.793399),('T','1989-04-25',48,48,47.625,47.75,2565600,3.783494),('T','1989-04-24',47.375,47.75,47.25,47.75,2176000,3.783494),('T','1989-04-21',47,47.75,47,47.375,2682400,3.753781),('T','1989-04-20',46.375,47.125,46.25,47,3771600,3.724068),('T','1989-04-19',45.625,46.625,45.625,46.5,4802800,3.68445),('T','1989-04-18',45.375,45.75,45.25,45.625,4095200,3.615119),('T','1989-04-17',44.75,45.125,44.625,44.875,2010800,3.555692),('T','1989-04-14',44.5,45,44.375,44.625,2654000,3.535884),('T','1989-04-13',44.125,44.5,44,44.125,1612400,3.496266),('T','1989-04-12',44.25,44.5,44.125,44.25,1257200,3.50617),('T','1989-04-11',44,44.625,44,44.25,1740800,3.50617),('T','1989-04-10',43.875,44.25,43.875,44.125,1276800,3.496266),('T','1989-04-07',43.875,44.25,43.875,44,1167200,3.486361),('T','1989-04-06',44.375,44.375,44,44,1924400,3.486361),('T','1989-04-05',44.125,44.25,43.875,44.25,2086800,3.50617),('T','1989-04-04',44.125,44.25,43.875,44,2361200,3.486361),('T','1989-04-03',44.875,45,44.625,44.875,1160800,3.504189),('T','1989-03-31',44.625,45.375,44.625,44.875,1818000,3.504189),('T','1989-03-30',45,45,44.625,44.75,990000,3.494428),('T','1989-03-29',44.75,45.125,44.625,45,1494400,3.51395),('T','1989-03-28',44.375,44.875,44.25,44.875,1362800,3.504189),('T','1989-03-27',43.875,44.375,43.625,44.375,851200,3.465145),('T','1989-03-23',44.25,44.75,44,44.125,1555200,3.445623),('T','1989-03-22',44.25,44.625,44,44.375,1394400,3.465145),('T','1989-03-21',44.75,44.875,44.125,44.25,1163600,3.455384),('T','1989-03-20',44.25,44.625,44,44.5,1428000,3.474906),('T','1989-03-17',44.25,44.75,43.75,44.375,2898000,3.465145),('T','1989-03-16',45.25,45.625,45.125,45.5,1357600,3.552994),('T','1989-03-15',45.375,45.5,45.125,45.25,846800,3.533472),('T','1989-03-14',45.5,45.5,45.125,45.375,1006000,3.543233),('T','1989-03-13',44.75,45.5,44.75,45.375,918400,3.543233),('T','1989-03-10',45.125,45.125,44.625,44.75,1331200,3.494428),('T','1989-03-09',45.125,45.5,45,45.125,1780000,3.523711),('T','1989-03-08',45,45.625,45,45.375,2043200,3.543233),('T','1989-03-07',45.625,45.75,45.25,45.25,1732400,3.533472),('T','1989-03-06',44.5,46,44.375,45.875,2799600,3.582277),('T','1989-03-03',44.25,44.5,44.125,44.5,1876000,3.474906),('T','1989-03-02',43.5,44.25,43.5,44.25,1387600,3.455384),('T','1989-03-01',43.75,44,43.5,43.5,1014000,3.396819),('T','1989-02-28',43.5,43.875,43.5,43.625,1454400,3.40658),('T','1989-02-27',43.625,43.75,43.5,43.75,792800,3.416341),('T','1989-02-24',44,44.125,43.5,43.625,2114800,3.40658),('T','1989-02-23',43.5,44.25,43.5,44.25,2003200,3.455384),('T','1989-02-22',43.625,43.75,43.25,43.625,3001200,3.40658),('T','1989-02-21',43.875,44.125,43.75,43.75,2134400,3.416341),('T','1989-02-17',43.375,44,43.25,44,2204400,3.435863),('T','1989-02-16',43.125,43.25,42.875,43.125,1657600,3.367536),('T','1989-02-15',43.5,43.625,42.125,42.875,2550400,3.348014),('T','1989-02-14',43.375,43.625,43.25,43.5,1038800,3.396819),('T','1989-02-13',43.125,43.5,43,43.375,699600,3.387058),('T','1989-02-10',43.25,43.625,43.125,43.25,1010400,3.377297),('T','1989-02-09',43.25,43.75,43,43.5,898800,3.396819),('T','1989-02-08',43.875,44.125,43.375,43.5,1139200,3.396819),('T','1989-02-07',42.875,44,42.75,44,1624400,3.435863),('T','1989-02-06',42.875,42.875,42.375,42.625,1034800,3.328492),('T','1989-02-03',43,43.125,42.75,42.875,1218000,3.348014),('T','1989-02-02',43.5,43.5,42.75,42.875,711200,3.348014),('T','1989-02-01',43.625,43.75,43.25,43.375,1314000,3.387058),('T','1989-01-31',43.625,43.75,43.375,43.625,1472400,3.40658),('T','1989-01-30',43.375,43.75,43.25,43.75,2056400,3.416341),('T','1989-01-27',43.375,43.875,43.25,43.5,5131600,3.396819),('T','1989-01-26',42.625,43.25,42.625,43.25,2127200,3.377297),('T','1989-01-25',43,43.125,42.75,42.875,1878800,3.348014),('T','1989-01-24',41.875,43,41.875,43,3754000,3.357775),('T','1989-01-23',42.375,42.625,41.875,41.875,1292400,3.269926),('T','1989-01-20',42.125,42.75,42,42.375,3186400,3.30897),('T','1989-01-19',41.125,42,41,42,2731200,3.279687),('T','1989-01-18',40.75,41.375,40.625,41,1626400,3.201599),('T','1989-01-17',40.75,41,40.5,40.875,1408800,3.191838),('T','1989-01-16',40.625,41,40.5,40.625,1863600,3.172316),('T','1989-01-13',40.5,40.875,40.5,40.75,674800,3.182077),('T','1989-01-12',41,41.875,40.625,40.625,1066800,3.172316),('T','1989-01-11',40.625,41,40.625,41,1090800,3.201599),('T','1989-01-10',40.5,40.875,40.5,40.625,1320800,3.172316),('T','1989-01-09',40.25,40.5,40.125,40.375,1106800,3.152794),('T','1989-01-06',39.125,40.125,39.125,40,2438000,3.123511),('T','1989-01-05',39.5,39.625,38.875,38.875,2485200,3.035663),('T','1989-01-04',39.625,39.75,39.25,39.5,2314800,3.084467),('T','1989-01-03',39.875,39.875,39.125,39.375,2549200,3.074707),('T','1988-12-30',40.5,40.75,40.375,40.375,1906000,3.10438),('T','1988-12-29',40.375,40.75,40.25,40.75,719600,3.133213),('T','1988-12-28',40.5,40.75,40.125,40.375,1506800,3.10438),('T','1988-12-27',41.125,41.125,40.5,40.5,792000,3.113991),('T','1988-12-23',41,41.25,40.875,41,713200,3.152435),('T','1988-12-22',41.375,41.375,40.875,41,1370800,3.152435),('T','1988-12-21',41.375,41.625,40.75,41.25,3578000,3.171657),('T','1988-12-20',42,42.125,41.25,41.25,1520400,3.171657),('T','1988-12-19',41.625,42,41.125,41.875,2280800,3.219713),('T','1988-12-16',41.5,41.5,41.375,41.5,2287600,3.19088),('T','1988-12-15',41.625,41.625,41.25,41.5,1345600,3.19088),('T','1988-12-14',42,42,41.25,41.375,1547200,3.181269),('T','1988-12-13',42.25,42.25,41.875,42,1059600,3.229324),('T','1988-12-12',42.25,42.625,42,42.375,736000,3.258157),('T','1988-12-09',42.125,42.25,41.875,42,1088800,3.229324),('T','1988-12-08',41.75,42.5,41.75,42.125,2237200,3.238935),('T','1988-12-07',41.875,42,41.5,41.75,1320000,3.210102),('T','1988-12-06',41,41.875,40.75,41.875,1024400,3.219713),('T','1988-12-05',40.375,41,40.25,40.875,1296800,3.142824),('T','1988-12-02',40.625,40.75,40.125,40.25,912000,3.094769),('T','1988-12-01',41.25,41.375,40.875,40.875,1618000,3.142824),('T','1988-11-30',40.375,41.5,40.375,41.5,1074400,3.19088),('T','1988-11-29',40,40.375,39.75,40.375,1048400,3.10438),('T','1988-11-28',39.875,40.125,39.75,40,1002000,3.075547),('T','1988-11-25',40,40,39.75,39.875,674800,3.065936),('T','1988-11-23',40.125,40.375,39.875,40.25,895600,3.094769),('T','1988-11-22',40.125,40.125,39.875,40,1090400,3.075547),('T','1988-11-21',40.125,40.125,39.75,40.125,1188800,3.085158),('T','1988-11-18',40,40.125,39.75,40.125,1191200,3.085158),('T','1988-11-17',40,40,39.625,39.875,814000,3.065936),('T','1988-11-16',40,40,39.5,39.625,1484400,3.046713),('T','1988-11-15',40,40.125,39.875,40,1052800,3.075547),('T','1988-11-14',39.875,40,39.75,39.75,1024800,3.056324),('T','1988-11-11',40.25,40.375,39.75,40,1746400,3.075547),('T','1988-11-10',39.75,40.375,39.75,40.375,1147200,3.10438),('T','1988-11-09',40,40.125,39.625,39.875,1038000,3.065936),('T','1988-11-08',40.25,40.375,40,40.125,1559600,3.085158),('T','1988-11-07',40.75,40.75,40.125,40.25,1053600,3.094769),('T','1988-11-04',41.375,41.5,40.625,40.625,1196800,3.123602),('T','1988-11-03',41.375,41.75,41.25,41.5,1284800,3.19088),('T','1988-11-02',41.5,41.75,41.25,41.375,1574800,3.181269),('T','1988-11-01',41.375,41.5,41,41.375,1310000,3.181269),('T','1988-10-31',41.25,41.625,40.875,41.625,1024400,3.200491),('T','1988-10-28',41.75,41.875,41.125,41.25,1494000,3.171657),('T','1988-10-27',41.625,41.75,41.25,41.625,995200,3.200491),('T','1988-10-26',41.75,41.875,41.5,41.75,1408800,3.210102),('T','1988-10-25',41.75,42,41.75,41.75,994800,3.210102),('T','1988-10-24',41.625,41.875,41.25,41.875,1290800,3.219713),('T','1988-10-21',41,41.625,40.625,41.625,1343600,3.200491),('T','1988-10-20',40.625,41.25,40.625,41.25,1104400,3.171657),('T','1988-10-19',40.875,41,40.25,40.625,1978000,3.123602),('T','1988-10-18',40.75,40.875,40.375,40.875,778400,3.142824),('T','1988-10-17',40.625,40.625,40.25,40.625,725600,3.123602),('T','1988-10-14',40.5,40.5,40.125,40.5,1408400,3.113991),('T','1988-10-13',40.25,40.375,40,40.375,1024400,3.10438),('T','1988-10-12',40.375,40.375,39.875,40.125,1274400,3.085158),('T','1988-10-11',40.5,40.625,40.125,40.625,769600,3.123602),('T','1988-10-10',40.75,41,40.375,40.625,1387200,3.123602),('T','1988-10-07',40,41,39.875,41,2592000,3.152435),('T','1988-10-06',39.875,39.875,39.625,39.875,1196800,3.065936),('T','1988-10-05',39.75,39.875,39.5,39.875,2712400,3.065936),('T','1988-10-04',39.875,39.875,39.5,39.625,2707200,3.046713),('T','1988-10-03',40.625,40.75,40.25,40.5,3609600,3.06632),('T','1988-09-30',40.25,40.875,40.25,40.375,1664000,3.056856),('T','1988-09-29',39.75,40.625,39.625,40.5,1926800,3.06632),('T','1988-09-28',39.5,39.875,39.5,39.75,975200,3.009536),('T','1988-09-27',39.5,39.75,39.375,39.625,1032000,3.000072),('T','1988-09-26',39.375,39.625,39.25,39.375,903200,2.981145),('T','1988-09-23',39.25,39.625,39.25,39.375,1553200,2.981145),('T','1988-09-22',39.625,39.625,39.25,39.5,2528800,2.990609),('T','1988-09-21',39.5,39.625,39.25,39.5,1040800,2.990609),('T','1988-09-20',39.375,39.375,39.125,39.25,1648800,2.971681),('T','1988-09-19',39.5,39.5,39,39.375,795600,2.981145),('T','1988-09-16',38.875,39.625,38.875,39.5,1820400,2.990609),('T','1988-09-15',39.125,39.375,39,39.375,1338400,2.981145),('T','1988-09-14',39.25,39.5,38.875,39.125,1663200,2.962217),('T','1988-09-13',38.5,39.125,38.25,39.125,1530800,2.962217),('T','1988-09-12',39.25,39.25,38.625,38.625,795200,2.924361),('T','1988-09-09',38.5,39.25,38.5,39.125,2430000,2.962217),('T','1988-09-08',38.625,38.875,38.375,38.75,1148800,2.933825),('T','1988-09-07',38.75,38.875,38.625,38.75,1663600,2.933825),('T','1988-09-06',38.5,38.625,38.25,38.625,1000000,2.924361),('T','1988-09-02',37.75,38.625,37.75,38.5,1745200,2.914897),('T','1988-09-01',37.75,37.75,37.25,37.375,1090000,2.829721),('T','1988-08-31',37.25,37.75,37.125,37.625,960800,2.848649),('T','1988-08-30',37.375,37.375,37.125,37.25,1130400,2.820257),('T','1988-08-29',37,37.5,36.875,37.125,1562800,2.810793),('T','1988-08-26',36.875,37,36.625,37,860800,2.801329),('T','1988-08-25',36.875,37.125,36.5,36.625,991600,2.772938),('T','1988-08-24',36.75,37,36.5,37,944400,2.801329),('T','1988-08-23',36.5,36.625,36.375,36.5,1141200,2.763474),('T','1988-08-22',37.125,37.125,36.625,36.625,1667600,2.772938),('T','1988-08-19',37.125,37.25,36.75,36.875,1840800,2.791866),('T','1988-08-18',36.875,37.125,36.75,37,1071600,2.801329),('T','1988-08-17',37,37.125,36.75,36.875,1004800,2.791866),('T','1988-08-16',36.875,37.375,36.625,36.75,714000,2.782402),('T','1988-08-15',37.125,37.125,36.75,36.75,553200,2.782402),('T','1988-08-12',37.125,37.625,37,37,1357200,2.801329),('T','1988-08-11',37.375,37.5,36.75,37.25,2297600,2.820257),('T','1988-08-10',37.5,37.5,36.75,37,922400,2.801329),('T','1988-08-09',38.375,38.375,37.25,37.375,1216400,2.829721),('T','1988-08-08',38.5,38.625,38,38,732800,2.877041),('T','1988-08-05',38.125,38.25,37.875,38.25,652800,2.895969),('T','1988-08-04',38.625,38.625,38,38.25,1839200,2.895969),('T','1988-08-03',38.375,38.75,38.25,38.625,2658000,2.924361),('T','1988-08-02',38.625,38.625,38.125,38.25,1939600,2.895969),('T','1988-08-01',38.375,38.5,38,38.375,1021600,2.905433),('T','1988-07-29',37.375,38.5,37.25,38,1786800,2.877041),('T','1988-07-28',37,37.25,36.75,37.25,624400,2.820257),('T','1988-07-27',37.5,37.5,36.75,36.875,1056800,2.791866),('T','1988-07-26',37.25,37.5,36.875,37.375,852000,2.829721),('T','1988-07-25',37.125,37.125,36.75,37,1294800,2.801329),('T','1988-07-22',37.5,37.625,36.75,36.875,1794800,2.791866),('T','1988-07-21',37.875,37.875,37.375,37.5,2194000,2.839185),('T','1988-07-20',37.875,38,37.75,37.875,755200,2.867577),('T','1988-07-19',38,38.125,37.5,37.625,844000,2.848649),('T','1988-07-18',38.125,38.125,37.625,38.125,836800,2.886505),('T','1988-07-15',38,38.125,37.375,38.125,1804400,2.886505),('T','1988-07-14',37.875,38.125,37.75,38.125,1605200,2.886505),('T','1988-07-13',37.875,38.125,36.25,37.75,1690000,2.858113),('T','1988-07-12',38.625,38.75,37.75,37.75,1757600,2.858113),('T','1988-07-11',38.375,38.875,38.375,38.625,1367200,2.924361),('T','1988-07-08',38.25,38.5,38,38.5,993200,2.914897),('T','1988-07-07',37.75,38.25,37.625,38.25,1063600,2.895969),('T','1988-07-06',38.625,39.125,37.5,37.625,1244000,2.848649),('T','1988-07-05',38.625,38.75,38.25,38.625,3528800,2.924361),('T','1988-07-01',39,39.25,38.5,38.875,3675200,2.943289),('T','1988-06-30',39.25,39.875,39.25,39.625,139742400,2.953131),('T','1988-06-29',39.625,39.875,39,39.125,1562400,2.915868),('T','1988-06-28',39.125,39.875,38.875,39.75,1317600,2.962447),('T','1988-06-27',39.75,39.75,38.75,39.125,1903200,2.915868),('T','1988-06-24',39.875,40,39.625,39.625,1168800,2.953131),('T','1988-06-23',39.875,39.875,39.5,39.75,1324000,2.962447),('T','1988-06-22',40,40.375,39.5,39.875,3008000,2.971763),('T','1988-06-21',38.375,39.375,38.375,39.375,1115600,2.9345),('T','1988-06-20',38.25,38.5,38.125,38.375,760000,2.859973),('T','1988-06-17',38.5,38.625,38,38.25,3045200,2.850657),('T','1988-06-16',38.875,38.875,38.125,38.25,1845600,2.850657),('T','1988-06-15',38.875,39.25,38.625,38.875,2331200,2.897236),('T','1988-06-14',38.75,39.125,38.625,38.875,1964000,2.897236),('T','1988-06-13',39.25,39.375,38.125,38.25,1308800,2.850657),('T','1988-06-10',38.75,39.5,38.75,39.25,1762800,2.925184),('T','1988-06-09',38.875,38.875,38.25,38.5,1811600,2.869288),('T','1988-06-08',37.625,38.75,37.5,38.625,1753600,2.878604),('T','1988-06-07',37.5,37.875,37,37.375,980400,2.785446),('T','1988-06-06',37.75,37.875,37.375,37.625,1170800,2.804077),('T','1988-06-03',37.875,38,37.625,38,1234000,2.832025),('T','1988-06-02',38.375,38.375,37.625,37.875,1498400,2.822709),('T','1988-06-01',38.375,38.375,37.875,38.125,5200000,2.841341),('T','1988-05-31',37,38,36.875,38,1556400,2.832025),('T','1988-05-27',36.5,36.625,36.375,36.625,515200,2.72955),('T','1988-05-26',36.125,36.625,36,36.5,1276400,2.720235),('T','1988-05-25',36.375,36.5,36,36,1058400,2.682971),('T','1988-05-24',35.875,36.375,35.5,36.25,950000,2.701603),('T','1988-05-23',35.75,36,35.5,35.625,795600,2.655023),('T','1988-05-20',36,36.125,35.625,35.75,886800,2.664339),('T','1988-05-19',35.375,35.875,35.25,35.75,1651600,2.664339),('T','1988-05-18',35.625,35.875,35.375,35.5,1712000,2.645708),('T','1988-05-17',36.25,36.375,35.625,35.875,1956800,2.673655),('T','1988-05-16',35.625,36,35.5,36,1675200,2.682971),('T','1988-05-13',35.125,35.875,34.875,35.75,2205200,2.664339),('T','1988-05-12',34,34.875,33.875,34.875,2432400,2.599128),('T','1988-05-11',34,34,33.625,34,1440400,2.533917),('T','1988-05-10',34,34.625,34,34.375,2053200,2.561865),('T','1988-05-09',34.125,34.5,34,34.125,1605600,2.543233),('T','1988-05-06',34.375,34.75,34,34.25,2178400,2.552549),('T','1988-05-05',34.625,34.625,34.25,34.375,1611200,2.561865),('T','1988-05-04',35.375,35.5,34.75,34.75,996000,2.589812),('T','1988-05-03',35.25,35.625,35,35.25,688400,2.627076),('T','1988-05-02',35.375,35.5,34.875,35.125,1566800,2.61776),('T','1988-04-29',35.5,35.5,34.75,35.25,2195200,2.627076),('T','1988-04-28',35.75,35.75,35.25,35.5,1215600,2.645708),('T','1988-04-27',36.125,36.375,35.75,35.75,1441600,2.664339),('T','1988-04-26',35.625,36.375,35.375,36.375,1867200,2.710919),('T','1988-04-25',35.5,35.75,35.25,35.625,1085600,2.655023),('T','1988-04-22',34.875,35.5,34.625,35.375,1720400,2.636392),('T','1988-04-21',35,35.625,34.625,35.125,1447200,2.61776),('T','1988-04-20',35.25,35.5,34.625,34.875,1750800,2.599128),('T','1988-04-19',35.125,35.875,35.125,35.25,1237600,2.627076),('T','1988-04-18',35.375,35.375,35,35.25,593200,2.627076),('T','1988-04-15',35.375,35.5,35.125,35.375,1722000,2.636392),('T','1988-04-14',36.25,36.375,35.375,35.75,1710800,2.664339),('T','1988-04-13',36.75,36.875,36.375,36.625,918400,2.72955),('T','1988-04-12',36.5,36.625,36.25,36.5,981600,2.720235),('T','1988-04-11',36.5,36.75,36.25,36.5,1234000,2.720235),('T','1988-04-08',36.125,36.5,35.875,36.375,1950000,2.710919),('T','1988-04-07',36.5,36.625,36.125,36.25,1868000,2.701603),('T','1988-04-06',35.75,37,35.625,36.25,1568400,2.701603),('T','1988-04-05',35.25,35.625,35.25,35.625,1709600,2.655023),('T','1988-04-04',35.625,35.75,35,35,2100400,2.608444),('T','1988-03-31',36.375,36.5,35.75,36.25,1933200,2.655396),('T','1988-03-30',36.625,36.875,36.125,36.25,4360000,2.655396),('T','1988-03-29',36.375,36.75,36.25,36.625,1307200,2.682866),('T','1988-03-28',35.625,36.375,35.625,36,1036800,2.637083),('T','1988-03-25',36.625,36.625,35.875,36,1618800,2.637083),('T','1988-03-24',37.125,37.375,36.5,36.75,1193200,2.692022),('T','1988-03-23',37.5,37.625,37.25,37.5,1084800,2.746961),('T','1988-03-22',37.625,37.75,37.5,37.75,751200,2.765275),('T','1988-03-21',37.375,37.875,37.25,37.875,438400,2.774431),('T','1988-03-18',39.125,39.125,37.75,37.875,2827200,2.774431),('T','1988-03-17',38.25,38.5,37.875,38.5,1188800,2.820214),('T','1988-03-16',36.75,37.875,36.75,37.875,1801600,2.774431),('T','1988-03-15',36.25,36.625,36.125,36.625,723200,2.682866),('T','1988-03-14',36,36.375,36,36.25,1125200,2.655396),('T','1988-03-11',36.625,36.625,36,36.125,1525600,2.64624),('T','1988-03-10',36.75,36.875,36.125,36.375,1754400,2.664553),('T','1988-03-09',37.375,37.375,36.625,36.875,1452400,2.701179),('T','1988-03-08',37.75,37.875,37.25,37.25,1770400,2.728648),('T','1988-03-07',38.125,38.125,37.25,37.625,1004800,2.756118),('T','1988-03-04',38,38,37.5,37.875,1033200,2.774431),('T','1988-03-03',38.125,38.125,37.75,38,790000,2.783588),('T','1988-03-02',38.5,38.625,37.75,38,1605600,2.783588),('T','1988-03-01',37.875,38.25,37.625,38.25,2202000,2.801901),('T','1988-02-29',37,37.75,37,37.5,1262800,2.746961),('T','1988-02-26',37.25,37.5,37,37,1017200,2.710335),('T','1988-02-25',37.5,38.125,37,37,1396000,2.710335),('T','1988-02-24',37.375,37.75,37.25,37.375,1560400,2.737805),('T','1988-02-23',38.25,38.375,37.25,37.5,1571600,2.746961),('T','1988-02-22',37.5,38.125,37.25,38.125,1916000,2.792744),('T','1988-02-19',37.375,37.5,36.875,37.5,2986800,2.746961),('T','1988-02-18',37.375,37.5,37,37.125,1015200,2.719492),('T','1988-02-17',38.125,38.125,36.75,37.125,1020400,2.719492),('T','1988-02-16',38.125,38.25,37.625,38,1109200,2.783588),('T','1988-02-12',38.125,38.625,38,38.375,1248800,2.811057),('T','1988-02-11',38.5,38.5,38,38.25,1559200,2.801901),('T','1988-02-10',37.625,38.875,37.25,38.625,3011600,2.82937),('T','1988-02-09',37.125,37.625,37.125,37.375,908800,2.737805),('T','1988-02-08',37.125,37.375,37,37.125,711200,2.719492),('T','1988-02-05',37.625,38.125,37.5,37.5,1662400,2.746961),('T','1988-02-04',37.125,37.75,37.125,37.625,1244400,2.756118),('T','1988-02-03',37.75,38,36.875,37.375,1879600,2.737805),('T','1988-02-02',37.5,38,37.375,37.5,1568000,2.746961),('T','1988-02-01',38.75,39.125,37.75,37.875,1500400,2.774431),('T','1988-01-29',38.125,38.5,37.625,38.5,1628000,2.820214),('T','1988-01-28',37,38,36.75,38,1567200,2.783588),('T','1988-01-27',37,37.375,36.375,36.625,1508400,2.682866),('T','1988-01-26',36.875,37.125,36.5,36.875,954400,2.701179),('T','1988-01-25',36.25,37.375,36,37,1836400,2.710335),('T','1988-01-22',35.5,36.5,35.25,36.5,2217200,2.673709),('T','1988-01-21',35.25,35.25,34.75,35.125,2103600,2.572987),('T','1988-01-20',35.25,35.875,35,35.125,1430400,2.572987),('T','1988-01-19',36.25,36.5,35.75,36.25,1124400,2.655396),('T','1988-01-18',36.5,36.5,36,36.375,1752800,2.664553),('T','1988-01-15',36,36.625,35.875,36.375,2709600,2.664553),('T','1988-01-14',34.875,35.75,34.875,35.375,1168400,2.5913),('T','1988-01-13',34.125,35.75,33.875,35.125,2179600,2.572987),('T','1988-01-12',33.5,34.5,33.25,34.375,1482800,2.518048),('T','1988-01-11',34.25,34.25,33,33.625,1639600,2.463109),('T','1988-01-08',34.5,34.75,33.375,33.375,2895200,2.444796),('T','1988-01-07',34.5,34.875,34,34.875,1319600,2.554674),('T','1988-01-06',34.875,35,34.375,34.75,1517200,2.545518),('T','1988-01-05',35,35.5,34.75,34.875,1583600,2.554674),('T','1988-01-04',33.75,35,33.625,34.5,6714000,2.527205),('T','1987-12-31',33.625,34.5,33.5,34.375,22725600,2.475562),('T','1987-12-30',33.625,33.75,33.25,33.75,1225600,2.430551),('T','1987-12-29',33,33.5,32.75,33.125,1508000,2.385541),('T','1987-12-28',34,34,33,33.125,1248000,2.385541),('T','1987-12-24',34.5,34.625,34.25,34.25,1058400,2.46656),('T','1987-12-23',34.5,34.625,34,34.375,1202400,2.475562),('T','1987-12-22',34.375,34.375,33,34.125,2878800,2.457557),('T','1987-12-21',35.125,35.125,34.375,34.375,1339600,2.475562),('T','1987-12-18',34.625,34.75,34,34.625,4640000,2.493566),('T','1987-12-17',35.375,35.5,34.125,34.25,1540400,2.46656),('T','1987-12-16',34.875,35.25,34.375,35.125,2015600,2.529574),('T','1987-12-15',34.625,35,33.875,34.625,2510400,2.493566),('T','1987-12-14',32.75,34.125,32.625,34,2231200,2.448555),('T','1987-12-11',33.25,33.375,32.625,32.75,2095200,2.358535),('T','1987-12-10',33.5,33.5,32.625,32.75,2474800,2.358535),('T','1987-12-09',33.875,34,33.375,33.75,1268800,2.430551),('T','1987-12-08',34,34.25,33.25,33.875,1144000,2.439553),('T','1987-12-07',33.5,33.875,33.25,33.75,1471200,2.430551),('T','1987-12-04',33.875,33.875,33.125,33.75,1546800,2.430551),('T','1987-12-03',34.25,34.5,33.75,33.875,1764800,2.439553),('T','1987-12-02',34.625,34.75,34.375,34.75,928400,2.502568),('T','1987-12-01',34.125,34.625,33.875,34.375,1347200,2.475562),('T','1987-11-30',33.875,34.375,32.75,33.875,2562400,2.439553),('T','1987-11-27',35.75,35.75,35.125,35.125,788800,2.529574),('T','1987-11-25',36.25,36.375,35.5,35.5,610000,2.55658),('T','1987-11-24',36.125,36.5,36,36.25,820800,2.610592),('T','1987-11-23',35.875,36.125,35.375,35.875,607600,2.583586),('T','1987-11-20',35.25,35.75,35,35.625,1804400,2.565582),('T','1987-11-19',36.125,36.5,35.5,35.5,1592800,2.55658),('T','1987-11-18',36.25,36.75,35.75,36.375,1690000,2.619594),('T','1987-11-17',36.625,36.625,35.875,36.5,1177600,2.628596),('T','1987-11-16',37.5,37.625,36.375,36.625,1076000,2.637598),('T','1987-11-13',37,37.375,36.75,36.875,1750000,2.655602),('T','1987-11-12',37.625,37.75,37,37.375,1578400,2.691611),('T','1987-11-11',37.125,37.5,37,37.125,2087200,2.673606),('T','1987-11-10',36.625,37.625,36.5,36.5,1048400,2.628596),('T','1987-11-09',37.75,39.25,37.125,37.25,1285600,2.682609),('T','1987-11-06',38.875,39.75,37.625,37.75,1798400,2.718617),('T','1987-11-05',38.375,39.375,38.25,38.625,2666800,2.781631),('T','1987-11-04',38.25,38.75,38,38.125,1329600,2.745623),('T','1987-11-03',38.375,38.625,37.5,38.5,1987600,2.772629),('T','1987-11-02',38.75,39.375,38.75,39.25,2974800,2.826641),('T','1987-10-30',39.25,39.75,38.875,39.125,2132400,2.817639),('T','1987-10-29',36.875,38.375,36.875,38.25,2014000,2.754625),('T','1987-10-28',37.5,38,36.5,37,2270400,2.664604),('T','1987-10-27',39,39.125,37.125,38.125,2090400,2.745623),('T','1987-10-26',39,39,36.5,36.75,3061600,2.6466),('T','1987-10-23',37.25,40.25,37.25,39.5,2436400,2.844645),('T','1987-10-22',36.25,38.875,36.125,38.875,3840400,2.799635),('T','1987-10-21',36.25,40.25,36.25,38.625,4808000,2.781631),('T','1987-10-20',33,36.5,31,36.375,4783200,2.619594),('T','1987-10-19',36.75,36.875,27.5,35,5103600,2.520572),('T','1987-10-16',42.375,42.625,38.625,38.75,3702400,2.790633),('T','1987-10-15',43,43.5,42.25,42.25,2235600,3.04269),('T','1987-10-14',43.5,44.625,43.125,43.25,4240000,3.114707),('T','1987-10-13',43.75,44,42.5,43.75,2750800,3.150715),('T','1987-10-12',42.375,42.75,42.125,42.5,1412400,3.060694),('T','1987-10-09',42.875,43.125,42.5,42.5,4000000,3.060694),('T','1987-10-08',43,43.25,42.25,42.75,1068400,3.078698),('T','1987-10-07',43,43.125,42.625,43,1928000,3.096702),('T','1987-10-06',43.25,43.375,42.625,43,2734400,3.096702),('T','1987-10-05',44,44,43,43.375,4720000,3.123709),('T','1987-10-02',44.625,45.125,44.5,44.625,5080000,3.213729),('T','1987-10-01',44,45,43.875,44.625,1510000,3.213729),('T','1987-09-30',44.5,44.625,43.375,43.875,3095200,3.159717),('T','1987-09-29',44.875,45,44.125,44.5,2200400,3.204727),('T','1987-09-28',44.625,45.5,44.375,44.75,5120000,3.222731),('T','1987-09-25',43.25,44.125,43.125,43.75,5600000,3.150715),('T','1987-09-24',42.625,43.25,42,43,1666800,3.096702),('T','1987-09-23',41.5,44,41.375,42.375,5516000,3.051692),('T','1987-09-22',40.125,41.5,40,41.5,2841200,2.988678),('T','1987-09-21',40.5,40.625,40,40,1226800,2.880653),('T','1987-09-18',39.5,40.125,39.375,40,1868000,2.880653),('T','1987-09-17',39.375,39.625,38.875,39.625,1538800,2.853647),('T','1987-09-16',39.625,39.625,38.875,39.125,1562800,2.817639),('T','1987-09-15',39.625,39.875,39.25,39.375,2240400,2.835643),('T','1987-09-14',39.5,39.875,38.25,39.875,1195200,2.871651),('T','1987-09-11',38.75,39.625,38.75,39.25,1752800,2.826641),('T','1987-09-10',39.5,39.625,38.5,38.625,2575200,2.781631),('T','1987-09-09',38,39.375,37.75,39.25,1635200,2.826641),('T','1987-09-08',37.375,38,36.5,37.875,1507600,2.727619),('T','1987-09-04',38.25,38.625,37.625,37.625,1081200,2.709615),('T','1987-09-03',38.5,38.75,37.5,38.125,935600,2.745623),('T','1987-09-02',38.75,38.875,37.75,38.25,2375600,2.754625),('T','1987-09-01',39.875,40.125,38.25,38.375,2122800,2.763627),('T','1987-08-31',39.5,40.25,39.25,39.625,2058800,2.853647),('T','1987-08-28',40.75,40.75,39.625,39.625,1650000,2.853647),('T','1987-08-27',41.5,41.5,40.625,40.625,1416800,2.925664),('T','1987-08-26',42.125,42.125,41,41.625,677600,2.99768),('T','1987-08-25',41.875,42.25,41.5,42,1390400,3.024686),('T','1987-08-24',41.625,41.75,40.875,41.375,1430800,2.979676),('T','1987-08-21',41.5,41.625,40.875,41.375,1778400,2.979676),('T','1987-08-20',41.375,41.5,41,41.375,1368400,2.979676),('T','1987-08-19',41.25,41.25,40.75,40.875,650400,2.943668),('T','1987-08-18',41.5,41.625,40.875,41.25,1613600,2.970674),('T','1987-08-17',41.625,42.125,41.5,41.75,1913600,3.006682),('T','1987-08-14',40.875,41.875,40.625,41.625,2444400,2.99768),('T','1987-08-13',41,41.25,40.75,41.25,1390800,2.970674),('T','1987-08-12',41.5,41.625,40.875,41,2138800,2.95267),('T','1987-08-11',40.75,41.5,40.75,41.5,4960000,2.988678),('T','1987-08-10',40,40.375,39.75,40,2998000,2.880653),('T','1987-08-07',39.5,40.375,39.375,40.125,3645200,2.889655),('T','1987-08-06',39.25,39.625,38.75,39.5,1703600,2.844645),('T','1987-08-05',38.75,39.25,38.625,39,2708400,2.808637),('T','1987-08-04',38.125,38.625,37.75,38.375,2048400,2.763627),('T','1987-08-03',37.375,38.75,37.375,38.25,2233600,2.754625),('T','1987-07-31',37.5,38.25,37.375,37.875,2007200,2.727619),('T','1987-07-30',37.125,37.375,36.75,37.375,1499200,2.691611),('T','1987-07-29',36.625,37.25,36.25,37.125,2880800,2.673606),('T','1987-07-28',36,36.625,35.875,36.625,1516000,2.637598),('T','1987-07-27',35.5,36.25,35.125,36.25,1948000,2.610592),('T','1987-07-24',36,36,35.25,35.375,1851600,2.547578),('T','1987-07-23',35,36,34.875,35.875,1933200,2.583586),('T','1987-07-22',35.25,35.5,34.875,35,1503200,2.520572),('T','1987-07-21',35.875,35.875,35,35,2122400,2.520572),('T','1987-07-20',36.375,36.75,35.75,35.75,1172000,2.574584),('T','1987-07-17',36.125,36.875,35.875,36.875,1757200,2.655602),('T','1987-07-16',36,36.25,35.625,36,858000,2.592588),('T','1987-07-15',36,36.25,35.625,35.625,2175600,2.565582),('T','1987-07-14',36.5,36.625,36.375,36.5,1638800,2.628596),('T','1987-07-13',37.375,37.375,36.25,36.625,2515200,2.637598),('T','1987-07-10',37.25,37.375,36.875,37.375,787200,2.691611),('T','1987-07-09',37.75,37.75,37.125,37.125,1359600,2.673606),('T','1987-07-08',38,38.25,37.625,37.75,1214800,2.718617),('T','1987-07-07',38,38.375,37.875,38.125,2199200,2.745623),('T','1987-07-06',37.875,38.875,37.75,37.875,4360000,2.727619),('T','1987-07-02',39,39,38.75,39,4840000,2.766868),('T','1987-07-01',39,39.375,38.75,38.875,2119200,2.757999),('T','1987-06-30',39.875,39.875,38.875,38.875,1815200,2.757999),('T','1987-06-29',39.5,39.875,39.375,39.625,1268000,2.811208),('T','1987-06-26',39.625,39.875,39.5,39.625,2594400,2.811208),('T','1987-06-25',39.25,40.125,39.125,39.875,2231600,2.828945),('T','1987-06-24',39.25,39.625,39,39.25,670800,2.784604),('T','1987-06-23',39.625,39.875,39,39.5,1074400,2.80234),('T','1987-06-22',39.25,39.875,39.125,39.5,2496400,2.80234),('T','1987-06-19',39.25,39.375,38.875,39.25,2702800,2.784604),('T','1987-06-18',39.25,39.5,38.875,39.25,975600,2.784604),('T','1987-06-17',39.25,39.5,39,39.5,1832400,2.80234),('T','1987-06-16',39.375,39.375,38.75,39,1448000,2.766868),('T','1987-06-15',38.75,39.5,38.75,39.375,1412800,2.793472),('T','1987-06-12',38.5,39,38.375,38.875,1051600,2.757999),('T','1987-06-11',38,38.5,37.75,38.125,1486400,2.70479),('T','1987-06-10',37.5,38.125,37.375,37.5,1249600,2.66045),('T','1987-06-09',37.875,38.25,37.25,37.375,1413200,2.651581),('T','1987-06-08',37.125,37.875,36.875,37.875,1073600,2.687054),('T','1987-06-05',37.75,37.75,37.25,37.25,901600,2.642713),('T','1987-06-04',37.5,37.875,37.25,37.75,1168000,2.678186),('T','1987-06-03',37,37.5,36.875,37.5,901600,2.66045),('T','1987-06-02',37.25,37.5,36.5,36.75,1323600,2.607241),('T','1987-06-01',37.5,37.75,36.875,37.25,1324000,2.642713),('T','1987-05-29',37,37.5,36.75,37.25,1178400,2.642713),('T','1987-05-28',36.5,36.875,36,36.5,2133200,2.589504),('T','1987-05-27',35.75,36.375,35.625,36.25,1814400,2.571768),('T','1987-05-26',36,36,34,36,1535200,2.554032),('T','1987-05-22',100.749962,102.500038,100.625038,102.500038,1726800,2.423966),('T','1987-05-21',100.625038,101.874962,99.624962,99.875038,1774800,2.361889),('T','1987-05-20',101.375038,101.750038,99.999962,99.999962,2395200,2.364843),('T','1987-05-19',105.249962,105.624962,101.750038,101.750038,1800000,2.40623),('T','1987-05-18',106.374962,106.374962,103.749962,105.249962,2288400,2.488997),('T','1987-05-15',107.750038,107.750038,105.500038,106.125,1462800,2.509691),('T','1987-05-14',109.374962,109.374962,108.125038,108.500038,891600,2.565857),('T','1987-05-13',109.5,109.5,108.249962,109.125,1489200,2.580636),('T','1987-05-12',108.875038,109.875,108.500038,109.374962,1690800,2.586547),('T','1987-05-11',110.25,112.625038,108.500038,108.624962,2427600,2.568811),('T','1987-05-08',110.499962,111.375,109.875,110.000038,1419600,2.601329),('T','1987-05-07',110.750038,111.125038,110.124962,110.499962,1136400,2.613152),('T','1987-05-06',111.125038,111.999962,110.499962,111.249962,1888800,2.630888),('T','1987-05-05',109.875,110.874962,109.625038,110.874962,3508800,2.62202),('T','1987-05-04',108.375,110.000038,108.249962,109.250038,2517600,2.583593),('T','1987-05-01',107.25,108.500038,106.875,108.500038,1129200,2.565857),('T','1987-04-30',104.625,107.750038,104.499962,107.499962,3456000,2.542206),('T','1987-04-29',105,105.75,104.375038,104.375038,1143600,2.468307),('T','1987-04-28',103.749962,105.249962,103.749962,104.499962,1869600,2.471261),('T','1987-04-27',104.375038,104.750038,102.500038,103.749962,3181200,2.453525),('T','1987-04-24',105.875038,105.875038,104.124962,104.375038,2088000,2.468307),('T','1987-04-23',106.125,106.5,105.624962,106.125,1808400,2.509691),('T','1987-04-22',107.000038,107.499962,105.624962,106.125,6118800,2.509691),('T','1987-04-21',105.875038,107.750038,105.500038,106.749962,3117600,2.52447),('T','1987-04-20',105.249962,106.125,105,106.125,3508800,2.509691),('T','1987-04-16',103.875,105.875038,103.625038,105.500038,1982400,2.494911),('T','1987-04-15',102.75,104.25,102.75,103.374962,3937200,2.444657),('T','1987-04-14',102.500038,102.999962,101.000038,101.874962,4378800,2.409184),('T','1987-04-13',107.000038,107.625,104.000038,104.499962,5084400,2.471261),('T','1987-04-10',108.500038,108.75,107.625,108,2660400,2.554032),('T','1987-04-09',112.125,112.250038,109.749962,110.000038,2654400,2.601329),('T','1987-04-08',114,114.125038,111.375,111.875038,1788000,2.64567),('T','1987-04-07',115.5,116.000038,113.750038,113.750038,1965600,2.690011),('T','1987-04-06',115.749962,116.124962,115.250038,115.5,2349600,2.731395),('T','1987-04-03',115.875,117.375,112.5,117.249962,3660000,2.731631),('T','1987-04-02',116.124962,116.375038,115.5,115.875,1530000,2.699597),('T','1987-04-01',116.874962,117,115.5,116.124962,5420400,2.705421),('T','1987-03-31',116.375038,117.75,116.375038,117.125038,2043600,2.72872),('T','1987-03-30',115.250038,116.750038,114.875038,116.375038,2588400,2.711247),('T','1987-03-27',117.249962,117.999962,116.375038,117.500038,1887600,2.737457),('T','1987-03-26',118.5,118.5,117.249962,117.500038,1234800,2.737457),('T','1987-03-25',118.5,118.5,117.75,118.374962,1360800,2.75784),('T','1987-03-24',118.5,119.375038,117.875038,118.749962,2667600,2.766577),('T','1987-03-23',118.250038,119.25,117.875038,118.749962,1964400,2.766577),('T','1987-03-20',117,118.374962,116.625,118.374962,1881600,2.75784),('T','1987-03-19',115.625038,116.625,115.625038,116.375038,1534800,2.711247),('T','1987-03-18',115.5,116.124962,115.250038,115.875,4389600,2.699597),('T','1987-03-17',115.875,116.25,115.749962,116.124962,1033200,2.705421),('T','1987-03-16',116.124962,116.375038,115.374962,116.124962,1366800,2.705421),('T','1987-03-13',116.625,117,116.375038,116.375038,643200,2.711247),('T','1987-03-12',116.25,117,116.000038,116.625,1606800,2.71707),('T','1987-03-11',115.749962,116.25,114.500038,116.25,3012000,2.708334),('T','1987-03-10',115.125,115.749962,114.999962,115.625038,3849600,2.693774),('T','1987-03-09',115.125,115.374962,114.375,114.999962,1603200,2.679211),('T','1987-03-06',115.5,115.749962,115.125,115.5,2227200,2.690861),('T','1987-03-05',115.749962,115.875,115.5,115.749962,1078800,2.696684),('T','1987-03-04',115.625038,115.875,114.999962,115.5,726000,2.690861),('T','1987-03-03',115.625038,116.25,115.250038,115.625038,1868400,2.693774),('T','1987-03-02',116.25,116.750038,115.625038,115.625038,1405200,2.693774),('T','1987-02-27',114.999962,116.25,114.999962,116.25,2768400,2.708334),('T','1987-02-26',115.625038,115.625038,114.624962,115.125,1130400,2.682124),('T','1987-02-25',115.125,116.000038,114.999962,115.374962,853200,2.687948),('T','1987-02-24',115.749962,116.000038,115.250038,115.374962,675600,2.687948),('T','1987-02-23',115.625038,116.000038,114.624962,115.749962,1189200,2.696684),('T','1987-02-20',114,115.250038,114,114.999962,1544400,2.679211),('T','1987-02-19',114.125038,114.875038,113.874962,114.249962,1764000,2.661738),('T','1987-02-18',113.000038,114,113.000038,114,1984800,2.655915),('T','1987-02-17',112.250038,113.25,111.999962,112.625038,3176400,2.623881),('T','1987-02-13',111.249962,113.499962,110.625,112.250038,2746800,2.615145),('T','1987-02-12',113.25,113.375038,111.249962,111.500038,1539600,2.597672),('T','1987-02-11',111.999962,113.499962,111.999962,113.499962,2557200,2.644265),('T','1987-02-10',113.000038,114.249962,110.25,112.250038,3052800,2.615145),('T','1987-02-09',114.75,114.75,112.749962,113.499962,2569200,2.644265),('T','1987-02-06',116.124962,116.874962,114.75,114.999962,1882800,2.679211),('T','1987-02-05',117.500038,117.999962,115.5,116.375038,2386800,2.711247),('T','1987-02-04',117.875038,118.125,117.375,117.500038,1729200,2.737457),('T','1987-02-03',117.999962,118.749962,117.624962,117.75,1317600,2.74328),('T','1987-02-02',116.874962,118.250038,116.625,117.75,2065200,2.74328),('T','1987-01-30',116.124962,116.874962,115.374962,116.625,1177200,2.71707),('T','1987-01-29',119.000038,119.499962,116.000038,116.375038,1786800,2.711247),('T','1987-01-28',119.000038,120.125038,118.125,118.875,4542000,2.76949),('T','1987-01-27',119.499962,120.125038,119.000038,119.000038,3228000,2.772403),('T','1987-01-26',120.75,121.250038,119.124962,119.124962,1537200,2.775313),('T','1987-01-23',121.250038,122.750038,119.25,121.374962,5853600,2.827733),('T','1987-01-22',117.875038,120.75,117.624962,120.249962,3214800,2.801523),('T','1987-01-21',118.125,118.875,117.999962,118.125,2613600,2.752017),('T','1987-01-20',118.125,118.374962,117.75,118.374962,1951200,2.75784),('T','1987-01-19',117.500038,117.875038,116.625,117.875038,1462800,2.746193),('T','1987-01-16',116.000038,117.75,115.749962,117.75,2325600,2.74328),('T','1987-01-15',116.625,116.750038,115.749962,116.25,1778400,2.708334),('T','1987-01-14',116.25,116.750038,115.625038,116.750038,1518000,2.719984),('T','1987-01-13',114.75,116.499962,114.375,116.124962,6367200,2.705421),('T','1987-01-12',114.375,114.875038,114,114.624962,1267200,2.670475),('T','1987-01-09',114.125038,114.375,113.750038,114.249962,1221600,2.661738),('T','1987-01-08',114.375,114.375,113.625,114.125038,1262400,2.658828),('T','1987-01-07',113.750038,114.500038,113.625,114,814800,2.655915),('T','1987-01-06',114.375,114.375,113.499962,114,2529600,2.655915),('T','1987-01-05',112.749962,114.500038,112.749962,114.249962,2900400,2.661738),('T','1987-01-02',112.374962,114.249962,112.125,114.125038,9732000,2.621553),('T','1986-12-31',112.374962,113.25,111.999962,112.250038,2070000,2.578482),('T','1986-12-30',113.25,113.25,111.999962,112.374962,1076400,2.581352),('T','1986-12-29',114.249962,114.249962,112.875,113.499962,990000,2.607194),('T','1986-12-26',114.249962,114.375,114,114.249962,448800,2.624422),('T','1986-12-24',114.125038,114.375,113.750038,114.249962,1006800,2.624422),('T','1986-12-23',114.624962,115.250038,113.750038,113.874962,2257200,2.615808),('T','1986-12-22',113.750038,114.249962,113.000038,113.625,1830000,2.610066),('T','1986-12-19',112.749962,114.249962,111.75,114.249962,4770000,2.624422),('T','1986-12-18',113.874962,113.874962,112.374962,112.749962,6414000,2.589966),('T','1986-12-17',113.25,113.625,113.124962,113.25,1644000,2.601452),('T','1986-12-16',112.374962,113.874962,111.624962,113.750038,3454800,2.612938),('T','1986-12-15',111.500038,112.374962,110.25,112.374962,1465200,2.581352),('T','1986-12-12',113.000038,113.000038,111.999962,111.999962,1264800,2.572738),('T','1986-12-11',114.500038,114.624962,112.5,112.875,2149200,2.592838),('T','1986-12-10',114.500038,114.999962,114.375,114.999962,2827200,2.64165),('T','1986-12-09',115.125,115.125,113.750038,114.500038,1828800,2.630167),('T','1986-12-08',114.500038,115.250038,114.249962,114.875038,1922400,2.638781),('T','1986-12-05',114.500038,115.374962,114.249962,114.500038,2217600,2.630167),('T','1986-12-04',114.75,115.250038,114.500038,114.75,1726800,2.635908),('T','1986-12-03',116.000038,116.000038,114.500038,114.875038,1946400,2.638781),('T','1986-12-02',111.999962,116.25,111.875038,116.25,3133200,2.670365),('T','1986-12-01',111.624962,111.875038,110.25,111.875038,2173200,2.569868),('T','1986-11-28',111,111.999962,110.874962,111.875038,607200,2.569868),('T','1986-11-26',111.125038,111.375,110.750038,111.249962,1933200,2.55551),('T','1986-11-25',111,111.75,110.375038,111.375,2125200,2.558382),('T','1986-11-24',110.499962,111.500038,110.124962,111,2124000,2.549768),('T','1986-11-21',108,110.874962,107.750038,110.499962,2629200,2.538281),('T','1986-11-20',107.124962,108.249962,107.000038,107.874962,1740000,2.477983),('T','1986-11-19',106.875,107.375038,106.5,106.875,2149200,2.455013),('T','1986-11-18',108.624962,108.875038,107.25,107.25,1867200,2.463627),('T','1986-11-17',107.375038,109.125,107.25,108.624962,1498800,2.495211),('T','1986-11-14',107.124962,107.625,106.749962,107.625,2652000,2.472241),('T','1986-11-13',107.124962,107.874962,107.000038,107.25,2503200,2.463627),('T','1986-11-12',107.000038,107.25,106.875,107.124962,1053600,2.460755),('T','1986-11-11',106.749962,107.124962,106.749962,106.875,906000,2.455013),('T','1986-11-10',106.625038,107.000038,106.5,106.875,1495200,2.455013),('T','1986-11-07',107.000038,107.375038,106.749962,106.875,1249200,2.455013),('T','1986-11-06',107.499962,107.750038,107.000038,107.375038,1190400,2.466499),('T','1986-11-05',106.625038,107.499962,106.125,107.499962,1536000,2.469369),('T','1986-11-04',106.875,107.000038,105.999962,106.875,1669200,2.455013),('T','1986-11-03',107.000038,107.25,106.625038,107.124962,1114800,2.460755),('T','1986-10-31',106.749962,107.25,106.5,107.25,924000,2.463627),('T','1986-10-30',106.250038,107.25,105.875038,107.000038,3147600,2.457885),('T','1986-10-29',104.750038,105,104.25,105,1558800,2.411942),('T','1986-10-28',104.874962,105,104.499962,104.750038,2863200,2.406201),('T','1986-10-27',105.249962,105.500038,104.625,105.125038,1478400,2.414815),('T','1986-10-24',105.249962,105.500038,105.125038,105.125038,892800,2.414815),('T','1986-10-23',105.249962,105.75,104.750038,105.500038,1624800,2.423429),('T','1986-10-22',105.375,105.500038,105,105,1836000,2.411942),('T','1986-10-21',105.500038,105.75,104.25,105.375,1918800,2.420556),('T','1986-10-20',106.875,106.875,105.249962,105.75,1564800,2.429171),('T','1986-10-17',107.25,107.25,106.5,106.875,919200,2.455013),('T','1986-10-16',107.000038,107.625,106.5,107.375038,1690800,2.466499),('T','1986-10-15',106.625038,106.875,106.250038,106.875,852000,2.455013),('T','1986-10-14',107.000038,107.25,106.5,106.625038,1470000,2.449271),('T','1986-10-13',107.25,107.25,106.5,107.000038,879600,2.457885),('T','1986-10-10',107.124962,107.750038,107.124962,107.499962,702000,2.469369),('T','1986-10-09',107.375038,107.750038,107.124962,107.124962,2440800,2.460755),('T','1986-10-08',107.25,108,106.749962,107.625,858000,2.472241),('T','1986-10-07',108.125038,108.500038,107.124962,107.25,800400,2.463627),('T','1986-10-06',108.125038,109.250038,108.125038,108.125038,4264800,2.483727),('T','1986-10-03',109.749962,110.625,108.999962,110.499962,6364800,2.501529),('T','1986-10-02',108.500038,109.125,108.375,109.125,3502800,2.470402),('T','1986-10-01',106.374962,108.624962,105.999962,108.500038,1543200,2.456254),('T','1986-09-30',105.999962,106.125,105.75,105.999962,1356000,2.399657),('T','1986-09-29',106.125,106.250038,105.249962,105.999962,1456800,2.399657),('T','1986-09-26',105.875038,106.875,105.624962,106.250038,1120800,2.405318),('T','1986-09-25',108.624962,108.624962,105.500038,105.875038,2532000,2.396829),('T','1986-09-24',108,108.999962,108,108.624962,1994400,2.459082),('T','1986-09-23',108,108.500038,107.000038,108,1630800,2.444934),('T','1986-09-22',105.999962,107.750038,105.125038,107.750038,2211600,2.439275),('T','1986-09-19',105.125038,105.75,104.750038,105.75,2538000,2.393998),('T','1986-09-18',105.125038,105.624962,104.750038,105,1477200,2.377019),('T','1986-09-17',103.625038,105.375,102.999962,105,2565600,2.377019),('T','1986-09-16',103.749962,103.875,102.375,103.875,2929200,2.351551),('T','1986-09-15',103.374962,103.749962,102.375,103.749962,4886400,2.348721),('T','1986-09-12',106.5,106.749962,102,102.375,6547200,2.317594),('T','1986-09-11',111.249962,111.249962,104.25,105.999962,3850800,2.399657),('T','1986-09-10',111.999962,112.250038,110.499962,111.249962,1190400,2.518508),('T','1986-09-09',111,112.5,110.874962,111.875038,2179200,2.532658),('T','1986-09-08',112.749962,112.749962,111.249962,111.249962,3007200,2.518508),('T','1986-09-05',115.5,116.000038,112.625038,112.625038,4702800,2.549637),('T','1986-09-04',113.625,115.374962,113.375038,114.999962,3668400,2.603401),('T','1986-09-03',114,114.75,113.375038,113.625,1051200,2.572274),('T','1986-09-02',115.875,116.25,113.124962,114.75,2263200,2.597742),('T','1986-08-29',115.374962,115.875,115.125,115.875,1932000,2.623211),('T','1986-08-28',115.875,116.000038,114.999962,115.374962,1628400,2.611891),('T','1986-08-27',115.250038,116.375038,114.875038,115.749962,2072400,2.62038),('T','1986-08-26',113.625,115.374962,113.625,114.75,1752000,2.597742),('T','1986-08-25',114.249962,114.249962,113.499962,113.625,1381200,2.572274),('T','1986-08-22',114.375,114.875038,113.874962,114,1628400,2.580764),('T','1986-08-21',113.625,114.375,113.499962,114.375,1366800,2.589253),('T','1986-08-20',111.999962,114.249962,111.999962,113.499962,5098800,2.569444),('T','1986-08-19',111,111.500038,110.124962,111.125038,1113600,2.51568),('T','1986-08-18',109.374962,110.874962,108.75,110.874962,1452000,2.510018),('T','1986-08-15',108.999962,109.5,108.624962,109.374962,655200,2.476061),('T','1986-08-14',108.624962,108.999962,108.249962,108.999962,1258800,2.467572),('T','1986-08-13',107.750038,108.624962,107.499962,108.375,1406400,2.453423),('T','1986-08-12',107.000038,107.750038,106.5,107.750038,2326800,2.439275),('T','1986-08-11',104.625,106.749962,104.625,106.5,1250400,2.410977),('T','1986-08-08',104.874962,105,104.499962,104.625,660000,2.36853),('T','1986-08-07',104.375038,105,104.124962,104.874962,2130000,2.374189),('T','1986-08-06',104.25,104.874962,103.749962,104.375038,2128800,2.362871),('T','1986-08-05',104.874962,105,104.000038,104.25,2722800,2.360041),('T','1986-08-04',104.499962,105.500038,104.124962,104.874962,826800,2.374189),('T','1986-08-01',104.750038,105.500038,104.375038,104.750038,3399600,2.371361),('T','1986-07-31',104.375038,104.874962,104.124962,104.499962,1461600,2.365699),('T','1986-07-30',103.250038,104.499962,103.250038,104.25,1186800,2.360041),('T','1986-07-29',104.25,104.25,103.250038,103.5,2463600,2.343062),('T','1986-07-28',104.499962,104.750038,103.5,104.25,3470400,2.360041),('T','1986-07-25',104.124962,104.25,103.5,104.000038,1808400,2.354382),('T','1986-07-24',104.625,104.874962,104.000038,104.124962,2100000,2.35721),('T','1986-07-23',104.375038,104.750038,104.000038,104.625,7999200,2.36853),('T','1986-07-22',103.749962,104.25,103.5,104.124962,3032400,2.35721),('T','1986-07-21',103.374962,104.000038,102.75,103.625038,2302800,2.345892),('T','1986-07-18',102.500038,104.000038,101.625,103.125,2776800,2.334572),('T','1986-07-17',101.499962,102.375,101.124962,102.249962,2193600,2.314763),('T','1986-07-16',100.250038,101.000038,99.624962,101.000038,3608400,2.286467),('T','1986-07-15',103.125,103.374962,100.749962,100.749962,4941600,2.280806),('T','1986-07-14',104.124962,104.25,102.999962,103.125,1722000,2.334572),('T','1986-07-11',103.875,104.750038,103.749962,103.875,2126400,2.351551),('T','1986-07-10',102,104.000038,101.874962,103.625038,1558800,2.345892),('T','1986-07-09',100.625038,101.499962,99.999962,101.499962,918000,2.297784),('T','1986-07-08',101.25,101.375038,100.5,100.625038,3572400,2.277978),('T','1986-07-07',102.75,102.875038,101.000038,101.750038,1725600,2.303446),('T','1986-07-03',102.375,102.999962,101.750038,102.75,4994400,2.326083),('T','1986-07-02',103.5,104.874962,103.374962,104.000038,8665200,2.318162),('T','1986-07-01',105.249962,105.624962,102.125038,102.500038,7399200,2.284726),('T','1986-06-30',107.499962,109.749962,107.499962,109.5,3109200,2.440756),('T','1986-06-27',106.5,107.499962,106.5,107.375038,1474800,2.39339),('T','1986-06-26',105.999962,106.749962,105.75,106.5,2005200,2.373886),('T','1986-06-25',104.124962,105.75,104.000038,105.375,1444800,2.348809),('T','1986-06-24',102.624962,104.499962,102.500038,104.000038,1722000,2.318162),('T','1986-06-23',102.249962,102.500038,101.499962,102.375,1146000,2.281939),('T','1986-06-20',99.624962,102.249962,99.375,102.249962,4798800,2.279152),('T','1986-06-19',99.125038,99.999962,99,99.624962,4052400,2.220641),('T','1986-06-18',98.750038,99.249962,98.375038,99.125038,1245600,2.209498),('T','1986-06-17',99,99,98.499962,98.750038,650400,2.201139),('T','1986-06-16',98.750038,99.500038,98.499962,99,2858400,2.206711),('T','1986-06-13',96.125038,97.250038,96,97.250038,1736400,2.167704),('T','1986-06-12',96.500038,96.75,95.874962,96.125038,820800,2.142628),('T','1986-06-11',95.25,96.624962,95.000038,96.624962,1294800,2.153771),('T','1986-06-10',96.500038,96.500038,95.124962,95.499962,1358400,2.128695),('T','1986-06-09',99,99,95.874962,96.500038,3243600,2.150986),('T','1986-06-06',99.249962,99.375,98.750038,99,703200,2.206711),('T','1986-06-05',99.249962,99.249962,98.25,99,776400,2.206711),('T','1986-06-04',99.875038,99.875038,98.750038,99,1254000,2.206711),('T','1986-06-03',99.249962,99.999962,99.125038,99.875038,1556400,2.226215),('T','1986-06-02',99.500038,99.999962,99.125038,99.624962,1435200,2.220641),('T','1986-05-30',98.750038,99.999962,98.25,99.75,2004000,2.223428),('T','1986-05-29',98.375038,98.750038,98.124962,98.625,2779200,2.198352),('T','1986-05-28',96.75,98.750038,96.75,98.25,2733600,2.189993),('T','1986-05-27',97.374962,97.5,96.875038,96.999962,717600,2.16213),('T','1986-05-23',97.749962,98.499962,96.999962,97.5,1669200,2.173276),('T','1986-05-22',95.25,98.000038,95.25,98.000038,1441200,2.184421),('T','1986-05-21',95.000038,95.375038,94.875,95.000038,883200,2.117551),('T','1986-05-20',93.624962,95.499962,93.624962,94.875,807600,2.114764),('T','1986-05-19',93.500038,93.999962,93.375,93.75,711600,2.089688),('T','1986-05-16',94.250038,94.250038,92.750038,93.624962,860400,2.086901),('T','1986-05-15',95.25,95.25,94.250038,94.250038,1899600,2.100834),('T','1986-05-14',94.374962,95.375038,94.250038,95.25,1738800,2.123123),('T','1986-05-13',95.000038,95.499962,94.250038,94.374962,2118000,2.103618),('T','1986-05-12',92.874962,94.250038,92.750038,94.250038,1084800,2.100834),('T','1986-05-09',92.375038,92.750038,92.124962,92.625,1077600,2.064612),('T','1986-05-08',91.749962,93,91.625038,92.375038,853200,2.05904),('T','1986-05-07',91.5,91.625038,91.250038,91.5,2287200,2.039536),('T','1986-05-06',91.749962,91.749962,90.999962,91.5,1720800,2.039536),('T','1986-05-05',91.250038,91.749962,90.875038,91.5,1177200,2.039536),('T','1986-05-02',91.875,92.124962,90.624962,90.999962,1786800,2.02839),('T','1986-05-01',91.625038,91.875,91.374962,91.749962,3154800,2.045107),('T','1986-04-30',91.875,92.25,90.999962,91.749962,3074400,2.045107),('T','1986-04-29',92.750038,92.874962,91.5,92.124962,2128800,2.053466),('T','1986-04-28',93,93.125038,92.499962,92.750038,2445600,2.067399),('T','1986-04-25',92.124962,92.625,91.875,92.499962,2090400,2.061825),('T','1986-04-24',91.250038,92.000038,91.250038,92.000038,2568000,2.050681),('T','1986-04-23',90.999962,92.000038,90.875038,91.374962,2347200,2.036748),('T','1986-04-22',91.374962,92.000038,91.250038,91.5,4070400,2.039536),('T','1986-04-21',90.875038,91.374962,90.624962,91.250038,2433600,2.033964),('T','1986-04-18',92.25,92.375038,90.999962,91.250038,3739200,2.033964),('T','1986-04-17',93.875038,94.374962,92.499962,92.499962,2365200,2.061825),('T','1986-04-16',92.25,93.999962,92.000038,93.875038,1784400,2.092475),('T','1986-04-15',91.125,91.625038,90.875038,91.5,817200,2.039536),('T','1986-04-14',90.75,91.5,90.249962,91.374962,1543200,2.036748),('T','1986-04-11',91.125,91.5,90.500038,90.75,2290800,2.022818),('T','1986-04-10',91.374962,91.749962,90.624962,91.374962,1824000,2.036748),('T','1986-04-09',91.875,92.499962,90.875038,91.125,1336800,2.031177),('T','1986-04-08',90.999962,92.000038,88.250038,91.625038,3615600,2.042323),('T','1986-04-07',90.75,90.75,89.499962,89.750038,1653600,2.000529),('T','1986-04-04',90.999962,94.125,90.999962,90.999962,5594400,2.02839),('T','1986-04-03',93.875038,95.000038,93.375,94.125,2947200,2.062384),('T','1986-04-02',93.249962,93.999962,92.874962,93.75,2499600,2.054167),('T','1986-04-01',92.499962,93.500038,92.375038,93.375,4023600,2.04595),('T','1986-03-31',92.499962,93.125038,92.25,92.874962,1506000,2.034994),('T','1986-03-27',92.000038,92.750038,92.000038,92.25,1713600,2.0213),('T','1986-03-26',91.5,92.000038,91.250038,91.749962,1794000,2.010344),('T','1986-03-25',91.125,91.374962,90.999962,91.250038,3078000,1.99939),('T','1986-03-24',91.250038,91.875,90.999962,91.875,1606800,2.013084),('T','1986-03-21',91.374962,91.625038,90.999962,90.999962,2911200,1.993911),('T','1986-03-20',91.374962,91.875,90.999962,91.374962,2007600,2.002127),('T','1986-03-19',92.499962,92.625,91.374962,91.5,2040000,2.004867),('T','1986-03-18',92.625,93,92.375038,92.625,4132800,2.029517),('T','1986-03-17',94.125,94.125,92.000038,92.750038,2056800,2.032257),('T','1986-03-14',93.999962,94.250038,92.25,94.125,4342800,2.062384),('T','1986-03-13',94.374962,94.749962,93.500038,93.875038,2515200,2.056907),('T','1986-03-12',93.75,95.375038,93.500038,94.250038,2054400,2.065123),('T','1986-03-11',92.874962,93.999962,92.25,93.75,2196000,2.054167),('T','1986-03-10',93.500038,93.500038,92.499962,92.625,2020800,2.029517),('T','1986-03-07',91.374962,93.249962,91.374962,93.249962,2503200,2.043211),('T','1986-03-06',89.750038,91.250038,89.750038,91.250038,2942400,1.99939),('T','1986-03-05',89.499962,90,89.25,90,1288800,1.972),('T','1986-03-04',88.625038,90.249962,88.625038,89.499962,2960400,1.961044),('T','1986-03-03',88.5,88.749962,87.999962,88.5,1648800,1.939134),('T','1986-02-28',87.875038,88.250038,84.249962,88.250038,2862000,1.933657),('T','1986-02-27',87.500038,87.999962,87.375,87.75,2426400,1.9227),('T','1986-02-26',87.500038,87.999962,87.125038,87.500038,1402800,1.917223),('T','1986-02-25',88.749962,88.749962,87.125038,87.249962,783600,1.911744),('T','1986-02-24',88.250038,88.625038,87.875038,88.625038,2636400,1.941873),('T','1986-02-21',87.249962,88.250038,87.249962,88.125,2598000,1.930917),('T','1986-02-20',86.375038,87.125038,86.124962,87.125038,1748400,1.909007),('T','1986-02-19',87.999962,88.250038,86.375038,86.375038,2749200,1.892573),('T','1986-02-18',86.499962,88.374962,86.25,88.250038,2877600,1.933657),('T','1986-02-14',85.875,86.625,85.749962,86.499962,2337600,1.895311),('T','1986-02-13',85.5,85.875,85.250038,85.625038,1200000,1.87614),('T','1986-02-12',84.624962,85.250038,84.624962,85.250038,1324800,1.867923),('T','1986-02-11',84.75,84.875038,84.375,84.75,1662000,1.856967),('T','1986-02-10',85.250038,85.374962,84.624962,84.999962,1972800,1.862444),('T','1986-02-07',85.749962,85.749962,84.999962,85.250038,1660800,1.867923),('T','1986-02-06',86.000038,86.124962,85.250038,85.749962,1093200,1.878877),('T','1986-02-05',85.625038,86.000038,85.5,86.000038,796800,1.884357),('T','1986-02-04',86.000038,86.000038,85.250038,85.749962,1130400,1.878877),('T','1986-02-03',85.374962,85.625038,85.125,85.625038,1492800,1.87614),('T','1986-01-31',84.875038,85.625038,84.624962,85.374962,3181200,1.870661),('T','1986-01-30',85.625038,85.625038,84.249962,84.624962,849600,1.854227),('T','1986-01-29',85.875,86.750038,85.5,85.5,1870800,1.8734),('T','1986-01-28',83.25,86.000038,83.124962,85.625038,1688400,1.87614),('T','1986-01-27',81.75,82.749962,81.500038,82.749962,1345200,1.813144),('T','1986-01-24',80.750038,81.624962,80.499962,81.624962,2155200,1.788494),('T','1986-01-23',80.375038,81,80.25,81,1371600,1.7748),('T','1986-01-22',80.124962,80.874962,80.124962,80.625,2180400,1.766584),('T','1986-01-21',80.000038,80.499962,79.749962,80.124962,2696400,1.755627),('T','1986-01-20',80.25,80.25,79.875,80.25,1522800,1.758367),('T','1986-01-17',80.375038,80.499962,79.749962,80.25,1046400,1.758367),('T','1986-01-16',79.5,80.375038,78.999962,80.124962,4285200,1.755627),('T','1986-01-15',79.5,79.749962,78.999962,79.749962,1922400,1.747411),('T','1986-01-14',80.000038,80.25,79.5,79.5,2002800,1.741934),('T','1986-01-13',81.249962,81.249962,80.499962,80.499962,1779600,1.763844),('T','1986-01-10',81,81.375,80.750038,81,2083200,1.7748),('T','1986-01-09',81.875038,81.875038,80.000038,80.750038,3076800,1.769323),('T','1986-01-08',84.999962,85.125,82.625038,82.875,2191200,1.815884),('T','1986-01-07',84,85.125,84,84.999962,1326000,1.862444),('T','1986-01-06',84,84.624962,83.874962,84,7448400,1.840534),('T','1986-01-03',84.999962,85.875,84.999962,85.749962,7296000,1.846011),('T','1986-01-02',85.749962,85.749962,84.75,85.250038,2428800,1.835248),('T','1985-12-31',84.75,85.875,84.500038,85.5,1815600,1.840629),('T','1985-12-30',84.624962,84.75,83.874962,84.75,1670400,1.824484),('T','1985-12-27',84,84.75,84,84.500038,699600,1.819102),('T','1985-12-26',84.249962,84.249962,83.625,84,1102800,1.808338),('T','1985-12-24',84.500038,84.875038,84.125038,84.249962,2534400,1.813719),('T','1985-12-23',85.125,85.250038,84.500038,84.500038,1700400,1.819102),('T','1985-12-20',84.624962,85.250038,84.125038,85.250038,2942400,1.835248),('T','1985-12-19',85.250038,85.250038,84.75,84.875038,1790400,1.827175),('T','1985-12-18',84.999962,85.875,84.75,85.250038,3598800,1.835248),('T','1985-12-17',85.875,85.875,84.999962,84.999962,2113200,1.829865),('T','1985-12-16',84.500038,86.124962,84.500038,85.625038,2856000,1.843321),('T','1985-12-13',83.750038,84.624962,83.499962,84.500038,2521200,1.819102),('T','1985-12-12',83.750038,84.125038,83.25,83.375038,1858800,1.794884),('T','1985-12-11',82.875,84,82.749962,83.874962,4255200,1.805646),('T','1985-12-10',81.500038,83.25,81.500038,82.875,3139200,1.784119),('T','1985-12-09',80.750038,81.75,80.625,81.500038,2917200,1.754519),('T','1985-12-06',80.499962,81,80.124962,80.874962,2108400,1.741062),('T','1985-12-05',80.499962,80.874962,80.124962,80.625,6054000,1.735681),('T','1985-12-04',79.5,80.000038,79.250038,79.875,3840000,1.719535),('T','1985-12-03',79.749962,79.875,79.125,79.250038,1454400,1.706081),('T','1985-12-02',80.375038,80.375038,79.374962,79.5,949200,1.711462),('T','1985-11-29',80.124962,80.25,79.374962,80.25,2308800,1.727608),('T','1985-11-27',80.000038,80.25,79.625038,80.124962,2217600,1.724916),('T','1985-11-26',80.000038,80.124962,79.749962,80.000038,1501200,1.722227),('T','1985-11-25',79.875,80.124962,79.5,79.749962,1527600,1.716844),('T','1985-11-22',79.875,80.000038,79.625038,79.749962,2419200,1.716844),('T','1985-11-21',79.749962,80.000038,79.374962,79.625038,2389200,1.714154),('T','1985-11-20',79.749962,79.875,79.374962,79.5,1102800,1.711462),('T','1985-11-19',79.5,79.749962,79.374962,79.749962,1534800,1.716844),('T','1985-11-18',79.749962,79.875,79.125,79.374962,1593600,1.708771),('T','1985-11-15',80.750038,81.125038,79.749962,79.749962,3042000,1.716844),('T','1985-11-14',81.249962,81.249962,80.750038,81,722400,1.743754),('T','1985-11-13',81.500038,81.500038,80.750038,81,1036800,1.743754),('T','1985-11-12',80.874962,81.75,80.375038,81.500038,3675600,1.754519),('T','1985-11-11',80.000038,80.874962,79.625038,80.874962,5047200,1.741062),('T','1985-11-08',78.75,80.375038,78.75,80.000038,3054000,1.722227),('T','1985-11-07',78.875038,78.999962,78.375,78.875038,1792800,1.698008),('T','1985-11-06',78.75,78.875038,78.500038,78.75,3775200,1.695317),('T','1985-11-05',78.500038,78.75,78,78.500038,1669200,1.689935),('T','1985-11-04',79.125,79.125,78.375,78.75,1720800,1.695317),('T','1985-11-01',78.375,78.875038,77.750038,78.875038,2229600,1.698008),('T','1985-10-31',78.624962,78.75,77.750038,78.125038,1459200,1.681862),('T','1985-10-30',78.375,79.125,78.249962,78.75,1689600,1.695317),('T','1985-10-29',77.750038,78.999962,77.625,78.624962,2764800,1.692625),('T','1985-10-28',77.25,77.750038,77.000038,77.750038,2907600,1.67379),('T','1985-10-25',77.625,77.625,77.124962,77.124962,1503600,1.660333),('T','1985-10-24',77.750038,78,77.375038,77.499962,1071600,1.668406),('T','1985-10-23',77.000038,77.874962,76.749962,77.874962,2086800,1.676479),('T','1985-10-22',76.374962,77.625,76.125,77.000038,1194000,1.657644),('T','1985-10-21',75.875038,76.374962,75.500038,76.374962,1376400,1.644187),('T','1985-10-18',76.875,77.000038,75.500038,75.75,1408800,1.630733),('T','1985-10-17',77.625,77.625,76.625038,76.749962,1311600,1.65226),('T','1985-10-16',77.874962,78.125038,77.25,77.625,2095200,1.671098),('T','1985-10-15',77.874962,78.125038,77.499962,77.625,1705200,1.671098),('T','1985-10-14',77.124962,77.750038,77.124962,77.750038,801600,1.67379),('T','1985-10-11',77.000038,77.499962,76.749962,77.499962,1561200,1.668406),('T','1985-10-10',77.000038,77.000038,76.625038,77.000038,639600,1.657644),('T','1985-10-09',77.000038,77.000038,76.625038,76.749962,804000,1.65226),('T','1985-10-08',76.5,77.000038,76.5,76.875,643200,1.654952),('T','1985-10-07',76.749962,76.875,76.250038,76.5,1256400,1.646879),('T','1985-10-04',76.875,77.375038,76.625038,76.875,1802400,1.654952),('T','1985-10-03',78.875038,79.125,78.500038,78.875038,8013600,1.665717),('T','1985-10-02',79.125,79.374962,78.75,78.875038,6582000,1.665717),('T','1985-10-01',78,79.374962,77.499962,79.374962,724800,1.676274),('T','1985-09-30',78.125038,78.375,77.625,78,498000,1.647237),('T','1985-09-26',78,78.249962,77.499962,77.874962,470400,1.644597),('T','1985-09-25',80.124962,80.124962,78.249962,78.249962,978000,1.652516),('T','1985-09-24',80.375038,80.625,80.000038,80.000038,930000,1.689475),('T','1985-09-23',80.375038,80.750038,79.875,80.124962,1988400,1.692113),('T','1985-09-20',80.499962,80.750038,79.875,79.875,1561200,1.686834),('T','1985-09-19',78.624962,80.25,78.624962,80.124962,765600,1.692113),('T','1985-09-18',78.875038,78.999962,78.375,78.875038,910800,1.665717),('T','1985-09-17',78.125038,78.875038,77.750038,78.875038,1645200,1.665717),('T','1985-09-16',77.874962,78.249962,77.499962,78.125038,841200,1.649878),('T','1985-09-13',78.125038,78.125038,77.000038,77.625,732000,1.639318),('T','1985-09-12',79.250038,79.250038,77.499962,78,1204800,1.647237),('T','1985-09-11',80.000038,80.124962,78.75,78.999962,1060800,1.668355),('T','1985-09-10',81.75,81.875038,80.000038,80.000038,853200,1.689475),('T','1985-09-09',81.999962,81.999962,81.75,81.75,476400,1.726431),('T','1985-09-06',81.249962,81.999962,81.249962,81.875038,973200,1.729072),('T','1985-09-05',82.125,82.125,81.249962,81.249962,943200,1.715871),('T','1985-09-04',81.875038,82.125,81.624962,81.999962,764400,1.73171),('T','1985-09-03',81.875038,82.125,81.624962,81.999962,446400,1.73171),('T','1985-08-30',82.625038,82.625038,81.624962,81.999962,1239600,1.73171),('T','1985-08-29',82.875,83.000038,82.374962,82.625038,547200,1.744911),('T','1985-08-28',82.875,83.25,82.625038,83.000038,535200,1.75283),('T','1985-08-27',81.999962,82.875,81.999962,82.875,720000,1.75019),('T','1985-08-26',82.250038,82.250038,81.75,81.999962,844800,1.73171),('T','1985-08-23',82.5,82.5,81.875038,81.999962,699600,1.73171),('T','1985-08-22',82.625038,82.875,82.250038,82.5,2324400,1.74227),('T','1985-08-21',81.999962,82.5,81.999962,82.374962,1118400,1.73963),('T','1985-08-20',81.500038,82.250038,81.375,81.875038,606000,1.729072),('T','1985-08-19',81.125038,81.500038,81.125038,81.375,309600,1.718512),('T','1985-08-16',81.375,81.624962,81.249962,81.249962,481200,1.715871),('T','1985-08-15',81.624962,81.75,81.125038,81.624962,558000,1.723791),('T','1985-08-14',81,81.75,81,81.500038,525600,1.721153),('T','1985-08-13',81,81.500038,80.750038,81.125038,654000,1.713233),('T','1985-08-12',80.874962,81,80.625,80.750038,572400,1.705314),('T','1985-08-09',81.375,81.500038,80.625,81.125038,1212000,1.713233),('T','1985-08-08',79.125,82.5,78.999962,81,948000,1.710593),('T','1985-08-07',78.75,79.250038,78.249962,78.875038,1443600,1.665717),('T','1985-08-06',80.25,80.499962,78.999962,78.999962,1496400,1.668355),('T','1985-08-05',81.125038,81.125038,80.124962,80.124962,1190400,1.692113),('T','1985-08-02',82.374962,82.374962,80.625,80.750038,6427200,1.705314),('T','1985-08-01',81.375,82.749962,81.375,82.374962,1718400,1.73963),('T','1985-07-31',81.249962,81.624962,81,81.375,1808400,1.718512),('T','1985-07-30',80.25,81.249962,80.124962,81.249962,1040400,1.715871),('T','1985-07-29',81,81,80.375038,80.499962,2160000,1.700033),('T','1985-07-26',80.499962,81.249962,80.000038,81,2097600,1.710593),('T','1985-07-25',80.874962,81,80.499962,80.625,1269600,1.702673),('T','1985-07-24',81.500038,81.75,80.25,80.750038,2643600,1.705314),('T','1985-07-23',83.874962,84,80.124962,80.750038,3049200,1.705314),('T','1985-07-22',84.999962,85.374962,83.750038,83.874962,3220800,1.771307),('T','1985-07-19',85.749962,86.25,84.999962,84.999962,3247200,1.795066),('T','1985-07-18',87.500038,87.624962,86.25,86.750038,1634400,1.832024),('T','1985-07-17',88.125,88.5,87.75,87.875038,1533600,1.855783),('T','1985-07-16',87.999962,88.374962,87.75,87.999962,1456800,1.858421),('T','1985-07-15',87.249962,88.250038,87.249962,87.999962,1418400,1.858421),('T','1985-07-12',85.625038,87.249962,85.5,87.249962,1249200,1.842582),('T','1985-07-11',84.375,85.625038,84.375,85.374962,1592400,1.802985),('T','1985-07-10',83.874962,84.75,83.750038,84.375,1545600,1.781867),('T','1985-07-09',83.750038,84,83.499962,83.625,638400,1.766028),('T','1985-07-08',83.499962,83.750038,83.375038,83.750038,1480800,1.768669),('T','1985-07-05',83.499962,83.750038,83.375038,83.499962,799200,1.763388),('T','1985-07-03',83.375038,83.625,83.124962,83.375038,1195200,1.76075),('T','1985-07-02',84.999962,85.250038,84.75,84.875038,12468000,1.76075),('T','1985-07-01',84.500038,84.999962,84.125038,84.875038,1351200,1.76075),('T','1985-06-28',83.375038,84,82.875,84,2667600,1.742597),('T','1985-06-27',82.749962,83.25,82.625038,83.124962,2260800,1.724444),('T','1985-06-26',82.125,82.625038,81.75,82.5,1453200,1.711479),('T','1985-06-25',81.75,81.999962,81.624962,81.875038,1070400,1.698514),('T','1985-06-24',81,81.75,80.625,81.500038,1695600,1.690735),('T','1985-06-21',80.000038,81.125038,79.875,81.125038,2731200,1.682955),('T','1985-06-20',79.749962,80.25,79.5,80.124962,4318800,1.662208),('T','1985-06-19',79.749962,80.000038,79.5,79.875,1131600,1.657023),('T','1985-06-18',78.999962,79.749962,78.999962,79.5,1843200,1.649243),('T','1985-06-17',79.250038,79.250038,78.624962,78.999962,619200,1.63887),('T','1985-06-14',79.125,79.250038,78.875038,79.250038,1292400,1.644058),('T','1985-06-13',79.625038,79.875,78.999962,79.250038,2952000,1.644058),('T','1985-06-12',79.625038,79.625038,79.250038,79.5,3122400,1.649243),('T','1985-06-11',80.750038,80.750038,79.625038,79.625038,740400,1.651837),('T','1985-06-10',81.500038,81.500038,80.375038,80.750038,1387200,1.675176),('T','1985-06-07',81.875038,82.125,81.500038,81.500038,1108800,1.690735),('T','1985-06-06',81.375,81.999962,81.249962,81.875038,1777200,1.698514),('T','1985-06-05',80.750038,81.500038,80.499962,81.500038,2187600,1.690735),('T','1985-06-04',80.750038,81,80.499962,81,1717200,1.680361),('T','1985-06-03',80.25,80.750038,80.25,80.750038,1845600,1.675176),('T','1985-05-31',79.749962,80.25,79.5,80.124962,1388400,1.662208),('T','1985-05-30',79.374962,79.749962,79.125,79.5,1400400,1.649243),('T','1985-05-29',79.5,79.749962,79.125,79.125,1058400,1.641464),('T','1985-05-28',79.5,79.749962,79.374962,79.5,1281600,1.649243),('T','1985-05-24',79.125,79.374962,79.125,79.374962,1740000,1.646649),('T','1985-05-23',79.374962,79.374962,78.75,79.250038,2019600,1.644058),('T','1985-05-22',79.374962,79.374962,78.999962,79.374962,1350000,1.646649),('T','1985-05-21',79.374962,79.5,78.75,79.250038,1520400,1.644058),('T','1985-05-20',79.5,80.000038,79.250038,79.875,2437200,1.657023),('T','1985-05-17',78.249962,79.5,78.125038,79.5,924000,1.649243),('T','1985-05-16',78,78.875038,77.750038,78.500038,972000,1.628499),('T','1985-05-15',77.375038,77.750038,77.124962,77.750038,1261200,1.61294),('T','1985-05-14',77.124962,77.375038,77.000038,77.124962,1364400,1.599973),('T','1985-05-13',77.000038,77.499962,76.749962,77.375038,1764000,1.605161),('T','1985-05-10',76.250038,77.25,76.125,77.124962,913200,1.599973),('T','1985-05-09',75.125038,75.875038,75.125038,75.624962,1288800,1.568855),('T','1985-05-08',74.750038,75.500038,74.750038,75.125038,1048800,1.558484),('T','1985-05-07',74.750038,74.874962,74.499962,74.750038,916800,1.550704),('T','1985-05-06',74.625,74.750038,74.499962,74.499962,684000,1.545517),('T','1985-05-03',74.25,74.874962,74.000038,74.750038,656400,1.550704),('T','1985-05-02',73.749962,74.499962,73.749962,74.499962,1074000,1.545517),('T','1985-05-01',75.125038,75.249962,73.625038,73.625038,2150400,1.527366),('T','1985-04-30',76.5,76.749962,75,75.249962,4341600,1.561075),('T','1985-04-29',77.375038,77.375038,76.374962,76.5,1262400,1.587008),('T','1985-04-26',77.874962,78,77.124962,77.499962,816000,1.607752),('T','1985-04-25',76.374962,78,76.250038,77.874962,1160400,1.615532),('T','1985-04-24',76.374962,76.5,75.875038,76.250038,1424400,1.581822),('T','1985-04-23',74.874962,75.875038,74.874962,75.75,2716800,1.571449),('T','1985-04-22',75,75.249962,75,75,1221600,1.55589),('T','1985-04-19',75.125038,75.249962,74.750038,75.125038,1957200,1.558484),('T','1985-04-18',75.75,75.875038,75.125038,75.249962,824400,1.561075),('T','1985-04-17',76.749962,76.749962,75.500038,75.875038,1209600,1.574043),('T','1985-04-16',75.875038,76.374962,75.75,76.250038,2048400,1.581822),('T','1985-04-15',75.500038,75.999962,75.249962,75.624962,1012800,1.568855),('T','1985-04-12',74.874962,75.375,74.750038,75.249962,1356000,1.561075),('T','1985-04-11',74.625,75.375,74.625,75,1150800,1.55589),('T','1985-04-10',73.250038,74.499962,73.250038,74.25,1868400,1.540331),('T','1985-04-09',73.125,73.250038,72.75,72.999962,782400,1.514399),('T','1985-04-08',73.5,74.124962,73.374962,73.374962,726000,1.522178),('T','1985-04-04',73.5,74.000038,72.999962,73.875,1012800,1.532552),('T','1985-04-03',74.375038,74.375038,73.749962,73.749962,2067600,1.529958),('T','1985-04-02',75.249962,75.875038,75.249962,75.875038,5894400,1.542925),('T','1985-04-01',74.750038,75.249962,74.625,75.249962,847200,1.530214),('T','1985-03-29',74.25,75.125038,74.124962,74.750038,2258400,1.520048),('T','1985-03-28',74.375038,74.499962,74.124962,74.124962,999600,1.507337),('T','1985-03-27',74.25,74.625,74.124962,74.499962,858000,1.514963),('T','1985-03-26',74.25,74.375038,73.749962,74.25,1840800,1.50988),('T','1985-03-25',74.499962,74.625,73.875,74.124962,609600,1.507337),('T','1985-03-22',74.750038,75,74.000038,74.625,1630800,1.517505),('T','1985-03-21',73.749962,74.375038,73.5,74.25,1460400,1.50988),('T','1985-03-20',74.25,74.25,73.875,74.000038,458400,1.504797),('T','1985-03-19',74.375038,74.499962,74.124962,74.25,609600,1.50988),('T','1985-03-18',74.499962,74.750038,74.124962,74.25,937200,1.50988),('T','1985-03-15',74.25,74.499962,74.000038,74.25,1256400,1.50988),('T','1985-03-14',73.5,74.25,73.374962,74.000038,703200,1.504797),('T','1985-03-13',73.625038,74.000038,73.374962,73.875,476400,1.502254),('T','1985-03-12',72.875038,74.000038,72.75,73.625038,750000,1.497171),('T','1985-03-11',72.500038,72.999962,72.500038,72.75,730800,1.479377),('T','1985-03-08',72.875038,73.250038,72.75,72.75,799200,1.479377),('T','1985-03-07',72.500038,73.374962,72.375,73.125,1566000,1.487003),('T','1985-03-06',73.5,73.5,72.500038,72.624962,955200,1.476834),('T','1985-03-05',74.000038,74.124962,73.374962,73.374962,1875600,1.492086),('T','1985-03-04',74.499962,74.499962,73.875,74.124962,1117200,1.507337),('T','1985-03-01',74.000038,74.750038,73.749962,74.375038,1368000,1.512422),('T','1985-02-28',74.375038,74.499962,74.000038,74.000038,1248000,1.504797),('T','1985-02-27',73.875,75,73.749962,74.499962,826800,1.514963),('T','1985-02-26',72.999962,74.124962,72.75,74.124962,1996800,1.507337),('T','1985-02-25',72.875038,72.999962,72.375,72.75,1665600,1.479377),('T','1985-02-22',74.25,74.375038,72.75,72.875038,1027200,1.48192),('T','1985-02-21',74.625,74.750038,74.25,74.25,499200,1.50988),('T','1985-02-20',74.750038,75,74.375038,74.625,879600,1.517505),('T','1985-02-19',74.874962,75,74.750038,74.750038,841200,1.520048),('T','1985-02-15',74.499962,75,74.499962,74.625,1422000,1.517505),('T','1985-02-14',75.375,75.500038,74.499962,74.625,1443600,1.517505),('T','1985-02-13',74.124962,75.500038,74.000038,75.249962,1926000,1.530214),('T','1985-02-12',73.125,74.124962,73.125,74.124962,849600,1.507337),('T','1985-02-11',72.875038,73.125,72.75,72.999962,710400,1.48446),('T','1985-02-08',72.75,73.125,72.624962,72.875038,2347200,1.48192),('T','1985-02-07',72.624962,73.250038,72.624962,72.875038,2059200,1.48192),('T','1985-02-06',72,72.875038,71.874962,72.375,2408400,1.471751),('T','1985-02-05',72.249962,72.375,71.750038,72.249962,1940400,1.469209),('T','1985-02-04',71.750038,72.375,71.750038,72.249962,1903200,1.469209),('T','1985-02-01',72.375,72.75,71.750038,72,949200,1.464126),('T','1985-01-31',72.249962,73.125,72.125038,72.75,1771200,1.479377),('T','1985-01-30',71.750038,73.374962,71.625,72.500038,2878800,1.474294),('T','1985-01-29',70.625038,71.750038,70.5,71.625,1737600,1.4565),('T','1985-01-28',69.75,71.25,69.624962,70.625038,2959200,1.436166),('T','1985-01-25',69,70.125,68.874962,69.875038,4237200,1.420915),('T','1985-01-24',69,69.375,68.750038,68.874962,3198000,1.400578),('T','1985-01-23',68.499962,69,68.499962,68.874962,1471200,1.400578),('T','1985-01-22',69,69.125038,68.499962,68.750038,2922000,1.398038),('T','1985-01-21',68.874962,69.125038,68.750038,69,952800,1.403121),('T','1985-01-18',68.750038,68.874962,68.499962,68.750038,1104000,1.398038),('T','1985-01-17',69,69.125038,68.750038,68.750038,1119600,1.398038),('T','1985-01-16',69.249962,69.249962,68.874962,69,1566000,1.403121),('T','1985-01-15',69,69.375,68.874962,69.249962,2568000,1.408204),('T','1985-01-14',68.625,69.375,68.625,69.125038,1942800,1.405663),('T','1985-01-11',68.499962,68.874962,68.375038,68.750038,1929600,1.398038),('T','1985-01-10',68.499962,69.999962,68.375038,68.874962,4622400,1.400578),('T','1985-01-09',68.625,68.874962,68.375038,68.625,12552000,1.395495),('T','1985-01-08',68.750038,69.125038,68.625,68.625,5701200,1.395495),('T','1985-01-07',69.500038,69.500038,68.750038,68.750038,7120800,1.398038),('T','1985-01-04',69,69.875038,68.874962,69.249962,9086400,1.408204),('T','1985-01-03',70.5,70.875,70.374962,70.5,7844400,1.405153),('T','1985-01-02',70.749962,70.749962,70.5,70.749962,1622400,1.410135),('T','1984-12-31',69.999962,71.000038,69.999962,70.749962,5823600,1.410135),('T','1984-12-28',70.250038,70.374962,69.999962,70.125,788400,1.397679),('T','1984-12-27',70.250038,70.374962,69.875038,70.250038,607200,1.400171),('T','1984-12-26',70.374962,70.5,70.250038,70.5,362400,1.405153),('T','1984-12-24',70.250038,70.625038,70.250038,70.374962,973200,1.402661),('T','1984-12-21',69.875038,70.5,69.875038,69.999962,2408400,1.395187),('T','1984-12-20',70.749962,71.25,69.75,69.875038,1797600,1.392697),('T','1984-12-19',70.749962,71.499962,70.749962,70.749962,1642800,1.410135),('T','1984-12-18',69.999962,71.000038,69.75,70.875,3314400,1.412627),('T','1984-12-17',67.749962,68.874962,67.749962,68.874962,2233200,1.372764),('T','1984-12-14',66.624962,68.000038,66.624962,67.749962,1268400,1.350342),('T','1984-12-13',66.375,66.999962,66.375,66.624962,1278000,1.327919),('T','1984-12-12',66.875038,66.999962,66.500038,66.624962,1358400,1.327919),('T','1984-12-11',66.75,66.999962,66.624962,66.875038,698400,1.332903),('T','1984-12-10',66.375,66.624962,66,66.624962,1146000,1.327919),('T','1984-12-07',66.375,66.75,66.249962,66.375,556800,1.322937),('T','1984-12-06',66.500038,66.999962,66.500038,66.500038,874800,1.325429),('T','1984-12-05',66.624962,66.75,66.500038,66.500038,1162800,1.325429),('T','1984-12-04',66.624962,66.875038,66.500038,66.500038,1030800,1.325429),('T','1984-12-03',66.75,66.999962,66.624962,66.875038,1128000,1.332903),('T','1984-11-30',67.250038,67.250038,66.624962,66.624962,1332000,1.327919),('T','1984-11-29',67.749962,68.000038,67.250038,67.374962,2065200,1.342867),('T','1984-11-28',68.124962,69.375,67.875,67.875,3546000,1.352834),('T','1984-11-27',67.875,68.499962,67.749962,68.124962,2329200,1.357816),('T','1984-11-26',68.000038,68.25,67.625038,67.749962,2275200,1.350342),('T','1984-11-23',66.125038,68.000038,66.125038,67.749962,1538400,1.350342),('T','1984-11-21',65.499962,66.125038,65.375038,65.874962,1113600,1.31297),('T','1984-11-20',65.124962,65.499962,65.000038,65.499962,1586400,1.305496),('T','1984-11-19',65.25,65.375038,64.875,64.875,1629600,1.29304),('T','1984-11-16',65.25,65.499962,65.124962,65.25,2316000,1.300514),('T','1984-11-15',64.625038,65.375038,64.625038,65.124962,2473200,1.298022),('T','1984-11-14',64.374962,64.5,63.875038,64.374962,2053200,1.283074),('T','1984-11-13',64.749962,64.875,64.250038,64.374962,708000,1.283074),('T','1984-11-12',65.25,65.25,65.000038,65.000038,607200,1.295532),('T','1984-11-09',65.625,66,65.25,65.25,1527600,1.300514),('T','1984-11-08',65.750038,65.874962,65.25,65.499962,1171200,1.305496),('T','1984-11-07',66.500038,66.624962,65.874962,66,2061600,1.315463),('T','1984-11-06',65.625,66.500038,65.625,66.375,2364000,1.322937),('T','1984-11-05',65.499962,66,65.499962,65.625,1656000,1.307988),('T','1984-11-02',65.375038,66,65.375038,65.750038,1880400,1.310481),('T','1984-11-01',65.25,65.750038,65.25,65.499962,2248800,1.305496),('T','1984-10-31',65.25,65.750038,65.124962,65.499962,1681200,1.305496),('T','1984-10-30',65.25,65.750038,65.124962,65.499962,1582800,1.305496),('T','1984-10-29',65.25,65.625,65.000038,65.625,1432800,1.307988),('T','1984-10-26',65.625,65.750038,65.375038,65.499962,1412400,1.305496),('T','1984-10-25',65.25,66.125038,65.000038,66,3832800,1.315463),('T','1984-10-24',65.750038,65.874962,65.000038,65.000038,2960400,1.295532),('T','1984-10-23',67.5,67.5,65.000038,65.625,4645200,1.307988),('T','1984-10-22',68.625,68.750038,67.749962,67.875,918000,1.352834),('T','1984-10-19',68.499962,69.249962,68.25,68.750038,2269200,1.370274),('T','1984-10-18',67.125,68.000038,66.999962,67.875,2139600,1.352834),('T','1984-10-17',66,66.999962,65.874962,66.75,1105200,1.330411),('T','1984-10-16',65.499962,66,65.499962,66,1532400,1.315463),('T','1984-10-15',64.5,65.625,64.374962,65.499962,2437200,1.305496),('T','1984-10-12',63.999962,64.625038,63.999962,64.5,1153200,1.285566),('T','1984-10-11',63.624962,63.999962,63.500038,63.75,945600,1.270617),('T','1984-10-10',63.500038,63.624962,63.249962,63.500038,1156800,1.265635),('T','1984-10-09',63.624962,63.875038,63.249962,63.375,697200,1.263143),('T','1984-10-08',64.125,64.125,63.375,63.500038,387600,1.265635),('T','1984-10-05',64.374962,64.5,63.875038,63.999962,1424400,1.275599),('T','1984-10-04',64.5,64.5,64.250038,64.374962,645600,1.283074),('T','1984-10-03',64.625038,64.625038,64.374962,64.374962,1186800,1.283074),('T','1984-10-02',64.5,64.749962,64.374962,64.625038,2679600,1.288058),('T','1984-10-01',64.625038,64.875,64.5,64.625038,2667600,1.288058),('T','1984-09-28',64.5,64.749962,64.374962,64.625038,1099200,1.288058),('T','1984-09-27',64.5,64.749962,64.250038,64.374962,2452800,1.283074),('T','1984-09-26',64.250038,64.749962,64.125,64.374962,882000,1.283074),('T','1984-09-25',64.125,64.625038,63.75,64.374962,1038000,1.283074),('T','1984-09-24',64.374962,64.749962,64.250038,64.250038,4518000,1.280584),('T','1984-09-21',65.375038,66,65.375038,65.625,17424000,1.280084),('T','1984-09-20',64.875,65.874962,64.749962,65.375038,4149600,1.275208),('T','1984-09-19',64.125,65.375038,63.999962,64.875,10376400,1.265454),('T','1984-09-18',64.374962,64.5,64.125,64.125,1195200,1.250825),('T','1984-09-17',64.125,64.625038,63.875038,64.250038,8122800,1.253264),('T','1984-09-14',64.5,64.625038,64.125,64.374962,1719600,1.255701),('T','1984-09-13',63.624962,64.250038,63.249962,63.999962,8888400,1.248386),('T','1984-09-12',63.125038,63.500038,63.125038,63.375,520800,1.236195),('T','1984-09-11',63.125038,63.375,63.125038,63.125038,4959600,1.23132),('T','1984-09-10',63,63.624962,62.874962,63.500038,5924400,1.238634),('T','1984-09-07',63.624962,63.75,63.249962,63.249962,850800,1.233756),('T','1984-09-06',63.125038,63.75,63,63.500038,9136800,1.238634),('T','1984-09-05',63,63.125038,62.750038,62.750038,1646400,1.224005),('T','1984-09-04',63.375,63.500038,63.125038,63.249962,488400,1.233756),('T','1984-08-31',63.249962,63.500038,63.249962,63.500038,1142400,1.238634),('T','1984-08-30',63.249962,63.500038,63.125038,63.375,860400,1.236195),('T','1984-08-29',63.500038,63.875038,63.500038,63.500038,1238400,1.238634),('T','1984-08-28',63.375,63.75,63.375,63.500038,672000,1.238634),('T','1984-08-27',63.375,63.75,63.125038,63.375,800400,1.236195),('T','1984-08-24',63.875038,63.875038,63.500038,63.624962,3434400,1.241071),('T','1984-08-23',63.999962,64.125,63.75,63.875038,1303200,1.245949),('T','1984-08-22',64.125,64.5,63.999962,64.250038,916800,1.253264),('T','1984-08-21',63.375,64.749962,63.249962,64.374962,2520000,1.255701),('T','1984-08-20',62.750038,63.624962,62.750038,63.624962,1508400,1.241071),('T','1984-08-17',62.874962,63.249962,62.25,62.750038,841200,1.224005),('T','1984-08-16',62.25,63,62.124962,62.750038,748800,1.224005),('T','1984-08-15',62.375038,63.125038,62.25,62.499962,1593600,1.219127),('T','1984-08-14',62.499962,63,62.499962,62.625,1123200,1.221566),('T','1984-08-13',62.750038,62.874962,62.25,62.750038,1255200,1.224005),('T','1984-08-10',62.499962,63.249962,62.499962,62.750038,2324400,1.224005),('T','1984-08-09',61.875,62.750038,61.749962,62.375038,1474800,1.21669),('T','1984-08-08',62.124962,62.375038,61.749962,61.749962,2011200,1.204497),('T','1984-08-07',61.875,62.750038,61.749962,62.000038,3500400,1.209375),('T','1984-08-06',63.500038,63.500038,62.000038,62.000038,2974800,1.209375),('T','1984-08-03',63.999962,64.749962,63.249962,63.75,3099600,1.24351),('T','1984-08-02',62.000038,64.875,60.500038,64.250038,3843600,1.253264),('T','1984-08-01',60.500038,62.25,60.375,62.25,2842800,1.214251),('T','1984-07-31',59.874962,60.75,59.750038,60.75,1059600,1.184992),('T','1984-07-30',59.750038,60.249962,59.499962,59.874962,1165200,1.167923),('T','1984-07-27',60.375,60.375,59.874962,59.874962,1039200,1.167923),('T','1984-07-26',60.75,62.000038,60.375,60.500038,4942800,1.180116),('T','1984-07-25',60,61.374962,59.874962,60.75,1828800,1.184992),('T','1984-07-24',59.750038,60.375,59.625,60,1549200,1.170362),('T','1984-07-23',59.25,59.750038,58.749962,59.499962,3313200,1.160609),('T','1984-07-20',59.625,60,59.25,59.499962,1557600,1.160609),('T','1984-07-19',59.750038,59.874962,59.375038,59.375038,934800,1.158172),('V','2015-11-23',80.589996,80.779999,79.559998,80.110001,5875300,80.110001),('V','2015-11-20',80.589996,81,79.980003,80.190002,6743100,80.190002),('V','2015-11-19',80.599998,81.010002,79.849998,80.150002,6070100,80.150002),('V','2015-11-18',78.959999,80.5,78.739998,80.459999,7040500,80.459999),('V','2015-11-17',78.940002,79.279999,78.470001,78.830002,6917200,78.830002),('V','2015-11-16',77.790001,78.910004,77.580002,78.900002,7664100,78.900002),('V','2015-11-13',78.019997,78.970001,77.769997,78.110001,9864500,78.110001),('V','2015-11-12',78.860001,79.150002,78.139999,78.309998,8809600,78.309998),('V','2015-11-11',79.849998,80.25,79.169998,79.18,8024400,79.18),('V','2015-11-10',77.650002,79.529999,77.610001,79.480003,8440300,79.480003),('V','2015-11-09',78.400002,78.400002,77.290001,78.040001,10157300,77.899999),('V','2015-11-06',79.57,79.57,78.32,78.75,8221600,78.608724),('V','2015-11-05',78.419998,79.709999,78.419998,79.260002,9392600,79.117811),('V','2015-11-04',78.370003,78.830002,77.900002,78.349998,8640800,78.20944),('V','2015-11-03',75.129997,78.580002,74.809998,77.900002,18899900,77.76025),('V','2015-11-02',75.190002,76.209999,74.529999,75.220001,29966000,75.085058),('V','2015-10-30',78.720001,78.809998,77.559998,77.580002,11186500,77.440825),('V','2015-10-29',78.589996,78.709999,77.93,78.510002,7648600,78.369157),('V','2015-10-28',77.82,78.889999,77.440002,78.870003,10850200,78.728511),('V','2015-10-27',78.029999,78.18,77.059998,77.519997,9527400,77.380927),('V','2015-10-26',78.080002,78.309998,77.089996,78.18,8019400,78.039747),('V','2015-10-23',77.459999,77.629997,74.949997,77.07,11971300,76.931738),('V','2015-10-22',75.889999,76.849998,75.639999,76.419998,9093400,76.282902),('V','2015-10-21',76.940002,76.940002,75.309998,75.459999,7277900,75.324625),('V','2015-10-20',76.639999,76.889999,75.93,76.279999,8148800,76.143154),('V','2015-10-19',75.93,77.330002,75.93,76.989998,9952600,76.851879),('V','2015-10-16',75.330002,76.540001,74.790001,76,9078600,75.863657),('V','2015-10-15',74.959999,75.410004,74.580002,75.339996,6856200,75.204838),('V','2015-10-14',74.839996,75.260002,73.720001,74.199997,7568300,74.066884),('V','2015-10-13',74.459999,75.25,74.150002,75,7439400,74.865451),('V','2015-10-12',73.739998,75.43,73.669998,74.989998,5586300,74.855467),('V','2015-10-09',74.040001,74.089996,73.400002,73.980003,5947800,73.847285),('V','2015-10-08',73,73.93,72.830002,73.900002,5713100,73.767426),('V','2015-10-07',72.68,73.230003,72.449997,73.220001,6208900,73.088646),('V','2015-10-06',72.220001,72.540001,71.830002,72.080002,5782500,71.950692),('V','2015-10-05',71.059998,72.339996,70.919998,72.230003,7286800,72.100424),('V','2015-10-02',68.800003,70.730003,68.360001,70.669998,7460400,70.543218),('V','2015-10-01',70.089996,70.769997,68.980003,69.989998,8679900,69.864437),('V','2015-09-30',69.32,69.660004,68.260002,69.660004,9309200,69.535035),('V','2015-09-29',67.519997,68.699997,67.199997,68.529999,11326700,68.407057),('V','2015-09-28',70.190002,70.279999,67.029999,67.199997,15261200,67.079441),('V','2015-09-25',71.190002,71.459999,70.209999,70.690002,7756600,70.563186),('V','2015-09-24',70.349998,70.629997,69.639999,70.239998,8406700,70.113989),('V','2015-09-23',70.160004,71.150002,69.900002,70.949997,10655800,70.822714),('V','2015-09-22',70,70.389999,69.309998,70.25,11394000,70.123973),('V','2015-09-21',70.620003,71.32,70.220001,70.779999,12756500,70.653021),('V','2015-09-18',69.82,70.809998,69.709999,69.790001,14508100,69.664799),('V','2015-09-17',71.300003,72.32,70.5,70.959999,7663300,70.832698),('V','2015-09-16',70.449997,71.110001,70.050003,70.989998,8207600,70.862643),('V','2015-09-15',70.480003,70.75,69.510002,70.510002,6962600,70.383509),('V','2015-09-14',70.720001,70.800003,69.610001,70.010002,7059300,69.884406),('V','2015-09-11',69.860001,70.809998,69.459999,70.760002,6452100,70.63306),('V','2015-09-10',69.5,70.650002,69.459999,70.230003,7244200,70.104012),('V','2015-09-09',70.75,71.379997,69.43,69.599998,9022200,69.475137),('V','2015-09-08',70.75,71.010002,69.550003,70.529999,7984900,70.403469),('V','2015-09-04',69.290001,69.910004,68.639999,69.160004,9469400,69.035932),('V','2015-09-03',70.449997,71.080002,69.989998,70.400002,9035200,70.273705),('V','2015-09-02',69.940002,69.949997,68.699997,69.620003,9218000,69.495106),('V','2015-09-01',69.410004,70.389999,68.5,68.959999,11491500,68.836286),('V','2015-08-31',71.910004,72.080002,70.82,71.300003,8313300,71.172092),('V','2015-08-28',72.099998,72.669998,71.599998,72.459999,6411400,72.330007),('V','2015-08-27',71.940002,72.489998,70.800003,72.400002,9122200,72.270117),('V','2015-08-26',69.370003,70.989998,67.900002,70.690002,12220000,70.563186),('V','2015-08-25',71.690002,71.800003,66.599998,66.970001,14485000,66.849858),('V','2015-08-24',64.160004,69.360001,60,68.360001,20950600,68.237364),('V','2015-08-21',72.5,73.620003,70.959999,71.190002,15752200,71.062289),('V','2015-08-20',73.559998,74.529999,72.809998,73.949997,12082300,73.817332),('V','2015-08-19',74.199997,74.959999,73.669998,74.400002,5886900,74.266529),('V','2015-08-18',74.260002,74.730003,74.010002,74.470001,6325500,74.336403),('V','2015-08-17',74,74.440002,73.5,74.410004,3473500,74.276514),('V','2015-08-14',73.849998,74.400002,73.449997,74.220001,3861500,74.086852),('V','2015-08-13',73.43,74.43,73.379997,73.93,5992000,73.797371),('V','2015-08-12',72.870003,73.830002,72.389999,73.540001,7625100,73.408072),('V','2015-08-11',73.809998,74.269997,73.220001,73.360001,6476000,73.108611),('V','2015-08-10',74.889999,75.18,73.849998,74.379997,6183500,74.125113),('V','2015-08-07',73.68,74.309998,73.32,74.209999,6484600,73.955697),('V','2015-08-06',75.300003,75.419998,73.550003,73.580002,7767800,73.327859),('V','2015-08-05',76.050003,76.169998,74.919998,74.980003,6976400,74.723063),('V','2015-08-04',75.529999,76.080002,75.029999,75.269997,6957900,75.012062),('V','2015-08-03',75.589996,76.040001,75.010002,75.769997,5810800,75.510349),('V','2015-07-31',76.449997,76.510002,75.32,75.339996,8526300,75.081822),('V','2015-07-30',75.889999,76.760002,75.239998,76.379997,6507000,76.118259),('V','2015-07-29',74.949997,76.43,74.669998,76.010002,13746900,75.749532),('V','2015-07-28',74.300003,75.18,73.849998,74.739998,10054300,74.48388),('V','2015-07-27',74.279999,74.709999,73.580002,73.860001,10293800,73.606898),('V','2015-07-24',76.779999,76.919998,74.400002,74.800003,21196100,74.543679),('V','2015-07-23',72.199997,72.25,71.199997,71.75,10755700,71.504128),('V','2015-07-22',71.940002,72.150002,71.620003,71.970001,6303200,71.723375),('V','2015-07-21',72.839996,72.879997,71.760002,72.019997,10919600,71.773199),('V','2015-07-20',71.290001,73,71.230003,72.699997,10198500,72.450869),('V','2015-07-17',70.400002,70.959999,70.279999,70.879997,6287600,70.637106),('V','2015-07-16',70.43,70.589996,69.970001,70.57,6512500,70.328171),('V','2015-07-15',70.129997,70.279999,69.690002,70.019997,4506200,69.780053),('V','2015-07-14',69.970001,70.300003,69.470001,70.099998,5635400,69.85978),('V','2015-07-13',69.050003,69.599998,68.830002,69.519997,6832300,69.281766),('V','2015-07-10',67.980003,68.540001,67.910004,68.419998,5110200,68.185537),('V','2015-07-09',67.650002,67.940002,67.019997,67.050003,4837800,66.820237),('V','2015-07-08',67.010002,67.32,66.650002,66.730003,5973500,66.501334),('V','2015-07-07',68.110001,68.199997,66.529999,67.769997,6500700,67.537763),('V','2015-07-06',67.550003,68.120003,67.360001,68.120003,5270600,67.88657),('V','2015-07-02',68.150002,68.32,67.620003,68.239998,5053000,68.006154),('V','2015-07-01',67.940002,68.300003,67.529999,67.849998,6260800,67.617491),('V','2015-06-30',67.339996,67.480003,66.760002,67.150002,6811000,66.919893),('V','2015-06-29',67.989998,68.489998,66.690002,66.720001,9706700,66.491366),('V','2015-06-26',68.699997,69.209999,68.410004,68.75,7025600,68.514408),('V','2015-06-25',69.379997,69.379997,68.510002,68.620003,4705100,68.384856),('V','2015-06-24',69.110001,69.400002,68.760002,68.860001,4670600,68.624032),('V','2015-06-23',69.099998,69.589996,69.089996,69.419998,3888700,69.18211),('V','2015-06-22',69.32,69.440002,68.900002,69.089996,5511700,68.853239),('V','2015-06-19',69.269997,69.330002,68.480003,68.690002,8728800,68.454616),('V','2015-06-18',68.900002,69.839996,68.879997,69.5,7596800,69.261838),('V','2015-06-17',69.110001,69.410004,68.510002,68.75,7818300,68.514408),('V','2015-06-16',68.449997,69.169998,68.290001,69.010002,5937400,68.773519),('V','2015-06-15',68.720001,68.989998,68.169998,68.57,5995100,68.335025),('V','2015-06-12',69.43,69.739998,69.019997,69.330002,4900700,69.092422),('V','2015-06-11',69.699997,70.019997,69.419998,69.639999,5238700,69.401358),('V','2015-06-10',68.220001,69.669998,68.110001,69.629997,6807800,69.39139),('V','2015-06-09',67.669998,68.089996,67.529999,67.949997,4439700,67.717147),('V','2015-06-08',68.190002,68.290001,67.620003,67.68,4864300,67.448075),('V','2015-06-05',68.290001,68.699997,68,68.370003,4413100,68.135713),('V','2015-06-04',68.629997,69.150002,68.029999,68.209999,6460000,67.976258),('V','2015-06-03',69.260002,69.5,68.889999,68.949997,4906400,68.71372),('V','2015-06-02',68.730003,69.459999,68.010002,69.040001,4457400,68.803415),('V','2015-06-01',69.129997,69.449997,68.43,69.110001,6309400,68.873175),('V','2015-05-29',69.330002,69.599998,68.519997,68.68,6678100,68.444648),('V','2015-05-28',69.480003,69.779999,68.800003,69.559998,3893900,69.32163),('V','2015-05-27',68.849998,69.739998,68.5,69.489998,7064800,69.25187),('V','2015-05-26',69.309998,69.5,68.309998,68.540001,6228100,68.305129),('V','2015-05-22',69.300003,69.849998,69.300003,69.620003,4511700,69.38143),('V','2015-05-21',69.550003,69.870003,69.279999,69.370003,6483800,69.132286),('V','2015-05-20',70.25,70.32,69.480003,69.779999,4870100,69.540877),('V','2015-05-19',70.139999,70.559998,70,70.160004,4351000,69.91958),('V','2015-05-18',69.739998,70.239998,69.129997,70,5553800,69.760125),('V','2015-05-15',70.099998,70.690002,69.309998,69.57,7121000,69.331598),('V','2015-05-14',68.959999,70.029999,68.849998,70,6491100,69.760125),('V','2015-05-13',68.75,68.879997,68.190002,68.650002,5129800,68.414752),('V','2015-05-12',68.550003,69,67.970001,68.690002,7438200,68.335027),('V','2015-05-11',69.300003,69.699997,68.790001,69.019997,10998500,68.663316),('V','2015-05-08',67.139999,70.160004,67.010002,69.470001,18359000,69.110995),('V','2015-05-07',65.580002,66.779999,65.540001,66.580002,6660300,66.235931),('V','2015-05-06',66.150002,66.650002,65.230003,65.669998,7084600,65.33063),('V','2015-05-05',65.769997,66.389999,65.599998,65.959999,8099800,65.619132),('V','2015-05-04',66.050003,66.139999,65.470001,65.580002,7426400,65.241099),('V','2015-05-01',65.220001,66.660004,65.150002,65.769997,10142800,65.430112),('V','2015-04-30',67.18,67.5,65.419998,66.050003,11780600,65.708671),('V','2015-04-29',66.860001,68.459999,66.779999,67.339996,9812400,66.991998),('V','2015-04-28',67.309998,67.5,66.410004,66.769997,6297500,66.424944),('V','2015-04-27',68.389999,68.610001,66.93,67.099998,7122400,66.75324),('V','2015-04-24',68.129997,68.18,67.309998,67.480003,6219900,67.131281),('V','2015-04-23',68.199997,68.220001,67.519997,67.720001,7193400,67.370039),('V','2015-04-22',65.82,69.980003,65.790001,68.010002,20912400,67.658541),('V','2015-04-21',65.029999,65.830002,64.989998,65.349998,9619700,65.012284),('V','2015-04-20',65,65.209999,64.580002,64.720001,5948900,64.385542),('V','2015-04-17',65.099998,65.5,64.349998,64.519997,11212900,64.186571),('V','2015-04-16',65.529999,66.010002,65.349998,65.650002,4121300,65.310737),('V','2015-04-15',65.599998,65.910004,65.300003,65.68,5347100,65.34058),('V','2015-04-14',65.519997,65.940002,64.879997,65.529999,5621800,65.191354),('V','2015-04-13',66.220001,66.800003,65.510002,65.610001,5059800,65.270942),('V','2015-04-10',66.690002,66.690002,65.93,66.339996,4628500,65.997166),('V','2015-04-09',66.57,66.82,65.760002,66.440002,5408500,66.096655),('V','2015-04-08',65.889999,66.839996,65.800003,66.5,6604200,66.156342),('V','2015-04-07',65.379997,66.190002,65.309998,65.800003,6660800,65.459963),('V','2015-04-06',64.730003,65.639999,64.410004,65.199997,8351200,64.863058),('V','2015-04-02',64.989998,65.620003,64.809998,65.290001,5083000,64.952596),('V','2015-04-01',65.449997,65.519997,64.449997,65.18,7633000,64.843164),('V','2015-03-31',65.470001,66.209999,65.389999,65.410004,7400500,65.071979),('V','2015-03-30',66.019997,66.32,65.5,65.660004,11237100,65.320687),('V','2015-03-27',65.519997,65.809998,65.150002,65.540001,6521100,65.201304),('V','2015-03-26',65.25,66.300003,65.019997,65.589996,9487200,65.251042),('V','2015-03-25',67.099998,67.43,65.730003,65.730003,13054300,65.390325),('V','2015-03-24',67.099998,67.690002,66.839996,67.099998,6534800,66.75324),('V','2015-03-23',68.029999,68.209999,67.07,67.080002,8128000,66.733347),('V','2015-03-20',67.25,67.699997,66.779999,67.410004,15372000,67.061643),('V','2015-03-19',66.830002,67.190002,65.75,66.809998,15407500,66.464738),('V','2015-03-18',264.089996,267.980011,259.01001,267.670013,12664500,66.571688),('V','2015-03-17',268.059998,268.359985,264.140015,264.5,14290800,65.78328),('V','2015-03-16',266.890015,270.049988,266.630005,269.019989,9849600,66.907438),('V','2015-03-13',268.839996,268.839996,264.5,265.029999,12578800,65.915095),('V','2015-03-12',266.399994,270,266.299988,269.579987,9530800,67.046714),('V','2015-03-11',265.630005,267.380005,263.049988,264.75,12105200,65.845457),('V','2015-03-10',269.640015,269.859985,265.200012,265.200012,11125600,65.957379),('V','2015-03-09',270.519989,272.209991,269.079987,271.420013,8902000,67.504343),('V','2015-03-06',273.399994,274.480011,269.25,269.339996,11590800,66.987026),('V','2015-03-05',275,275.140015,273.75,274.130005,6756000,68.17834),('V','2015-03-04',275.149994,275.149994,272.25,273.75,8021200,68.08383),('V','2015-03-03',278.649994,278.649994,273.5,275.299988,8807200,68.469324),('V','2015-03-02',276.709991,278.290009,274.440002,278.290009,11653600,69.212967),('V','2015-02-27',273.470001,274.190002,271.309998,271.309998,7965200,67.476982),('V','2015-02-26',273.200012,274.5,272.019989,273.75,13459600,68.08383),('V','2015-02-25',271.26001,274.230011,271.26001,273.01001,6842800,67.899788),('V','2015-02-24',273.809998,273.809998,271.170013,272.470001,9045200,67.765484),('V','2015-02-23',272.959991,273.320007,270.25,273.01001,6654800,67.899788),('V','2015-02-20',269.040009,273,267.059998,273,9034800,67.897299),('V','2015-02-19',270.070007,270.070007,268,269.100006,5654800,66.927339),('V','2015-02-18',270.869995,271,268.149994,269.119995,6429200,66.93231),('V','2015-02-17',271.480011,271.98999,269.869995,270.869995,6810400,67.367549),('V','2015-02-13',272.75,272.75,268.779999,269.630005,8476000,67.059154),('V','2015-02-12',267.619995,270.910004,267.059998,270.910004,11641600,67.3775),('V','2015-02-11',264.980011,266.299988,264.25,265.98999,8795600,66.153853),('V','2015-02-10',266.75,267.869995,263.630005,264.549988,9396800,65.676334),('V','2015-02-09',267.410004,268.339996,265.279999,265.459991,7834400,65.902249),('V','2015-02-06',271.75,272.450012,266.040009,267.420013,11242000,66.388837),('V','2015-02-05',267.25,271.799988,265.899994,271.799988,16565600,67.476196),('V','2015-02-04',259.589996,266.730011,259.100006,264.890015,22170800,65.760748),('V','2015-02-03',256.709991,260.450012,254.740005,259.790009,15075600,64.494637),('V','2015-02-02',256.309998,256.309998,249.699997,255.339996,13665200,63.389891),('V','2015-01-30',260.399994,263.619995,254.910004,254.910004,22151600,63.283142),('V','2015-01-29',247.529999,248.800003,245.169998,248,15668400,61.567687),('V','2015-01-28',252.529999,253.009995,246.300003,246.360001,11430800,61.160546),('V','2015-01-27',253.789993,253.789993,248.580002,250.990005,11027600,62.309976),('V','2015-01-26',256.940002,257.290009,253.800003,256.529999,8552400,63.685317),('V','2015-01-23',258.519989,260.649994,258.179993,258.290009,6166800,64.122252),('V','2015-01-22',255.449997,259,253.369995,257.600006,11566000,63.950954),('V','2015-01-21',256.160004,259.630005,254.5,257.279999,9784000,63.87151),('V','2015-01-20',256.220001,259.690002,254.259995,256.839996,14933200,63.762276),('V','2015-01-16',251.899994,255.100006,251.5,254.949997,11137200,63.293071),('V','2015-01-15',256.709991,257.470001,252.360001,253.130005,10569200,62.841246),('V','2015-01-14',256.640015,258.600006,254.119995,255.559998,12218000,63.444508),('V','2015-01-13',262.019989,265.809998,259.109985,260.779999,10284000,64.740409),('V','2015-01-12',261.040009,262,259.140015,260.019989,6425600,64.551731),('V','2015-01-09',263.609985,264.470001,259.769989,260.529999,10523600,64.678344),('V','2015-01-08',263.200012,265.119995,262.630005,264.450012,10443200,65.651514),('V','2015-01-07',258.440002,261.140015,257.450012,260.950012,9346800,64.782616),('V','2015-01-06',259.790009,260.779999,254.860001,257.5,11070000,63.926127),('V','2015-01-05',263.48999,263.5,258.869995,259.170013,12751200,64.340719),('V','2015-01-02',263.380005,266.75,262.48999,265.019989,8389600,65.793015),('V','2014-12-31',265.480011,267.25,262.179993,262.200012,5904800,65.092937),('V','2014-12-30',265.100006,265.380005,263.079987,264.549988,4781600,65.676334),('V','2014-12-29',266.480011,267.700012,265.049988,265.429993,5262400,65.894801),('V','2014-12-26',267.630005,269.320007,266.619995,266.619995,4768800,66.190227),('V','2014-12-24',265.48999,268.850006,265.380005,267.630005,5236800,66.440969),('V','2014-12-23',265.01001,266.420013,264.059998,265.26001,5537600,65.852602),('V','2014-12-22',262.420013,264.309998,262.029999,264.209991,5680000,65.591928),('V','2014-12-19',263.359985,264.579987,261.380005,261.670013,15563600,64.961361),('V','2014-12-18',261.839996,264.450012,261.140015,264.160004,10318000,65.579518),('V','2014-12-17',254.119995,259.559998,253.699997,259.079987,9714400,64.318369),('V','2014-12-16',252.919998,258.450012,252.350006,253.410004,12050400,62.910757),('V','2014-12-15',258.170013,258.850006,253.089996,256.700012,12825200,63.727524),('V','2014-12-12',260.529999,264.450012,256.779999,256.779999,15325600,63.747381),('V','2014-12-11',262.950012,265.579987,262.51001,263.119995,13383600,65.321329),('V','2014-12-10',263.779999,264.839996,261,261.720001,8528000,64.973771),('V','2014-12-09',259.5,264.730011,259.5,264.140015,10454000,65.574555),('V','2014-12-08',263.5,265.630005,262.519989,263.100006,12342000,65.316366),('V','2014-12-05',261.640015,263.48999,261,263.350006,7838000,65.37843),('V','2014-12-04',262.079987,262.25,260.049988,261.140015,7362400,64.829785),('V','2014-12-03',259.640015,261.880005,258.690002,261.600006,9382000,64.943981),('V','2014-12-02',259.170013,260.25,258.230011,260.01001,8535200,64.549254),('V','2014-12-01',256.269989,260.649994,256.269989,258.149994,10925600,64.087492),('V','2014-11-28',258.579987,259.5,257.899994,258.190002,5186800,64.097424),('V','2014-11-26',257.480011,258.950012,255.600006,257.26001,7977200,63.866547),('V','2014-11-25',255.360001,258,254.820007,257.26001,12966400,63.866547),('V','2014-11-24',255,255.25,253.600006,254.619995,10724800,63.211146),('V','2014-11-21',255.139999,256.559998,252.820007,254.220001,11886800,63.111845),('V','2014-11-20',247.529999,251.889999,247.509995,251.669998,6704000,62.478789),('V','2014-11-19',250.229996,250.830002,247.190002,249.860001,6642800,62.029445),('V','2014-11-18',249.789993,251.729996,249.070007,249.729996,7647200,61.99717),('V','2014-11-17',248.580002,251.429993,248.160004,249.800003,9876800,62.01455),('V','2014-11-14',251.139999,251.160004,248.729996,248.839996,8532800,61.776222),('V','2014-11-13',252.399994,252.399994,249.589996,250.919998,12473200,62.292596),('V','2014-11-12',248.850006,252.160004,248.339996,251.949997,10897200,62.548301),('V','2014-11-11',249.179993,249.880005,248.160004,249.729996,8467600,61.878008),('V','2014-11-10',251.979996,252.399994,248.529999,250.210007,13145200,61.996945),('V','2014-11-07',250.119995,252.429993,249.039993,252.429993,9507600,62.547012),('V','2014-11-06',249.509995,250.899994,247.539993,250.089996,13212000,61.967209),('V','2014-11-05',244.160004,252.339996,244,249.529999,21939600,61.828453),('V','2014-11-04',239.649994,243.009995,239.100006,242.970001,16644400,60.203019),('V','2014-11-03',240.979996,243.199997,239,241.539993,12716000,59.848692),('V','2014-10-31',237.289993,242.5,237.289993,241.429993,24956000,59.821436),('V','2014-10-30',228.529999,239.279999,228.020004,236.649994,50857600,58.63705),('V','2014-10-29',216.309998,218.399994,213.75,214.660004,16095200,53.188378),('V','2014-10-28',214.610001,216.860001,214.059998,216.710007,10497600,53.696327),('V','2014-10-27',213.059998,214.729996,212.210007,213.410004,6658800,52.878653),('V','2014-10-24',213.630005,214.149994,211.860001,213.479996,10896000,52.895996),('V','2014-10-23',213.869995,215.899994,212.679993,214.279999,9729600,53.09422),('V','2014-10-22',213.289993,213.949997,210.770004,210.919998,11042000,52.261681),('V','2014-10-21',209.779999,213.380005,207.899994,213.309998,12986000,52.853874),('V','2014-10-20',205.529999,208.199997,205.139999,207.850006,7628000,51.500999),('V','2014-10-17',204.839996,206.570007,203.570007,206,12731600,51.042605),('V','2014-10-16',197.089996,203.210007,195.190002,203,15625600,50.299266),('V','2014-10-15',200.860001,201.970001,196.949997,200.25,19668000,49.617872),('V','2014-10-14',204.410004,205.899994,202.440002,202.720001,14018000,50.229888),('V','2014-10-13',204.5,207.75,203.720001,204.279999,12188800,50.616424),('V','2014-10-10',207.889999,209.570007,204.979996,204.979996,11744400,50.789869),('V','2014-10-09',212.210007,212.210007,207.580002,207.710007,10996800,51.46631),('V','2014-10-08',208.029999,212.539993,207.699997,212.360001,14038800,52.618484),('V','2014-10-07',210.809998,211.089996,207.850006,208.050003,8949600,51.550554),('V','2014-10-06',212.589996,213.149994,211.660004,211.789993,8937200,52.477248),('V','2014-10-03',211.029999,212.300003,210.179993,211.990005,9960800,52.526807),('V','2014-10-02',209,210,207.800003,209.720001,11411600,51.964346),('V','2014-10-01',212.850006,213.809998,209.75,210.009995,11686000,52.0362),('V','2014-09-30',211.169998,214.020004,211.020004,213.369995,11456000,52.86874),('V','2014-09-29',210.210007,211.460007,209.119995,210.929993,8788800,52.264157),('V','2014-09-26',211.449997,212.220001,210.559998,211.940002,7178800,52.514417),('V','2014-09-25',214.039993,214.270004,210.419998,210.710007,11729600,52.209649),('V','2014-09-24',212.779999,215,212.25,214.410004,8336000,53.126433),('V','2014-09-23',213.899994,213.899994,212.460007,212.460007,7959600,52.643263),('V','2014-09-22',216.979996,216.979996,213.75,213.880005,9074000,52.99511),('V','2014-09-19',217.690002,218.149994,215.490005,216.25,20475200,53.582347),('V','2014-09-18',215.929993,216.679993,215.149994,216.440002,9215200,53.629425),('V','2014-09-17',217,217.490005,213.699997,215.529999,12321200,53.403945),('V','2014-09-16',214.910004,217.779999,213.649994,217.300003,9211600,53.842516),('V','2014-09-15',213.850006,215.610001,213.850006,214.639999,7036800,53.183421),('V','2014-09-12',214.880005,215.75,212.75,214.039993,8710800,53.034752),('V','2014-09-11',216.699997,216.75,214.449997,214.949997,8861200,53.260232),('V','2014-09-10',214.070007,218.649994,214.039993,216.880005,12646800,53.738449),('V','2014-09-09',215.289993,215.470001,214,214.279999,7328800,53.09422),('V','2014-09-08',214.009995,216.220001,213.5,215.770004,10266400,53.463413),('V','2014-09-05',214.360001,214.369995,213.100006,214.210007,8202800,53.076878),('V','2014-09-04',215.440002,216.119995,214,214.259995,9492400,53.089264),('V','2014-09-03',215.070007,216.160004,214.309998,214.899994,7788400,53.247843),('V','2014-09-02',213.410004,214.970001,212.710007,214.729996,8066400,53.205721),('V','2014-08-29',214.559998,215,212.100006,212.520004,14646000,52.65813),('V','2014-08-28',215,215.740005,213.770004,214.600006,11083600,53.173512),('V','2014-08-27',217.119995,217.529999,215.289993,217.130005,8035600,53.800394),('V','2014-08-26',216.490005,218,216.179993,216.729996,6944000,53.70128),('V','2014-08-25',217.199997,217.320007,215.850006,216.020004,4962400,53.525358),('V','2014-08-22',216.199997,216.949997,215.300003,216.089996,7145600,53.542701),('V','2014-08-21',216.5,216.970001,215.710007,215.75,5544000,53.458457),('V','2014-08-20',214.580002,216.440002,214.429993,216.199997,7296800,53.569957),('V','2014-08-19',214.75,215.690002,214.130005,215,8212400,53.272622),('V','2014-08-18',211.490005,214.429993,211.270004,214.320007,8352400,53.104134),('V','2014-08-15',212.889999,213.320007,209.929993,210.190002,8999600,52.080803),('V','2014-08-14',212.089996,212.589996,211.309998,212.520004,7136800,52.65813),('V','2014-08-13',210.949997,212.100006,210.460007,211.429993,6451200,52.388047),('V','2014-08-12',210.089996,211.199997,209.449997,210.300003,6442000,52.008945),('V','2014-08-11',211.039993,211.220001,210.029999,210.580002,9018400,52.078191),('V','2014-08-08',208.880005,210.550003,208.210007,210.460007,9256800,52.048516),('V','2014-08-07',211.179993,211.449997,208.600006,209.039993,9568000,51.697334),('V','2014-08-06',209.979996,211.380005,209.809998,210.690002,7528400,52.105396),('V','2014-08-05',211.5,212.389999,209.169998,210.539993,11151200,52.068297),('V','2014-08-04',212.850006,213.169998,211.520004,212.160004,8079600,52.468939),('V','2014-08-01',209.869995,213.059998,209.779999,211.809998,14100000,52.38238),('V','2014-07-31',213.270004,213.360001,211.009995,211.009995,13874000,52.184532),('V','2014-07-30',213.490005,214.789993,213.449997,214.059998,10422800,52.938823),('V','2014-07-29',214.399994,215.710007,213.330002,213.5,10577200,52.800331),('V','2014-07-28',214.419998,214.960007,213.119995,214.220001,10401600,52.978394),('V','2014-07-25',214.100006,216.699997,211.339996,214.770004,27530400,53.114414),('V','2014-07-24',223.389999,223.850006,221.830002,222.740005,11947600,55.085462),('V','2014-07-23',221.490005,222.539993,220.679993,221.199997,8189200,54.704605),('V','2014-07-22',220.919998,222.589996,220.610001,221.259995,7699200,54.719443),('V','2014-07-21',219.529999,220.130005,218.509995,219.220001,6168400,54.214935),('V','2014-07-18',219.179993,221.889999,218.919998,220.199997,11068000,54.457297),('V','2014-07-17',221.940002,222,217.830002,217.880005,9806000,53.883543),('V','2014-07-16',222.940002,223.160004,221.080002,222.669998,8853200,55.068148),('V','2014-07-15',221.669998,224.75,220.899994,221.779999,10900800,54.848044),('V','2014-07-14',218.75,222.360001,217.649994,221.029999,13716400,54.662563),('V','2014-07-11',215.949997,217.039993,214.369995,217,5696800,53.665911),('V','2014-07-10',213.800003,216.889999,212.679993,215.539993,8536800,53.304839),('V','2014-07-09',215.5,216.279999,214.509995,216.160004,5177200,53.458172),('V','2014-07-08',216.770004,216.889999,213.149994,215.259995,12149200,53.235593),('V','2014-07-07',216.429993,217.550003,215.639999,216.740005,6612400,53.601612),('V','2014-07-03',215.309998,217,215.100006,216.509995,5571600,53.544728),('V','2014-07-02',214.880005,215.490005,214.25,214.839996,5768800,53.131724),('V','2014-07-01',211.949997,215.350006,211.830002,214.25,10993600,52.985813),('V','2014-06-30',208.660004,211.740005,208.5,210.710007,9961600,52.110343),('V','2014-06-27',208.100006,209.899994,207.860001,209.279999,12961200,51.75669),('V','2014-06-26',209.830002,209.860001,207.559998,208.960007,8580400,51.677553),('V','2014-06-25',207.309998,210.490005,207.309998,209.059998,8244800,51.702282),('V','2014-06-24',209.270004,210.589996,207.380005,207.789993,13089600,51.388199),('V','2014-06-23',209,209.809998,208.179993,209.470001,14765200,51.803679),('V','2014-06-20',211.520004,212.119995,209.100006,209.490005,18358800,51.808626),('V','2014-06-19',211.470001,212.160004,208.020004,210.320007,15331200,52.013893),('V','2014-06-18',210.449997,211.25,209.029999,211.25,10326000,52.243888),('V','2014-06-17',210.139999,211.919998,209.899994,210.809998,5722400,52.135071),('V','2014-06-16',210.880005,210.990005,209.970001,210.240005,7899200,51.994108),('V','2014-06-13',211.869995,212.070007,210.850006,211.289993,7085200,52.253778),('V','2014-06-12',212.389999,213.169998,211.229996,211.770004,6218000,52.372489),('V','2014-06-11',212.990005,213.910004,212.119995,212.679993,6758000,52.597537),('V','2014-06-10',213,214.779999,212.75,214.25,6835600,52.985813),('V','2014-06-09',213.490005,213.990005,211.630005,212.580002,5516400,52.572808),('V','2014-06-06',212.529999,213.399994,211.610001,213,10002400,52.676677),('V','2014-06-05',212.119995,212.5,210.619995,212.220001,6597600,52.483777),('V','2014-06-04',211.160004,211.429993,209.449997,211.429993,12589600,52.288401),('V','2014-06-03',213.029999,213.229996,210.800003,211.320007,9011600,52.261201),('V','2014-06-02',215.369995,215.690002,212.839996,213.520004,6364000,52.805279),('V','2014-05-30',215.880005,215.949997,213.330002,214.830002,6136400,53.129252),('V','2014-05-29',214,214.690002,213.5,214.669998,5260400,53.089682),('V','2014-05-28',214.5,214.5,213.009995,213.800003,7223200,52.874525),('V','2014-05-27',212.990005,214.520004,212.820007,214.5,9676800,53.04764),('V','2014-05-23',209.990005,212.270004,209.710007,212.070007,11117600,52.446682),('V','2014-05-22',210.130005,210.279999,208.699997,209.369995,16870000,51.778947),('V','2014-05-21',208.850006,210.669998,208.589996,210.100006,9096400,51.959485),('V','2014-05-20',210.320007,210.320007,207.399994,207.919998,8740000,51.42035),('V','2014-05-19',209.380005,210.979996,208.850006,210.360001,7039600,52.023783),('V','2014-05-16',207.589996,210.089996,207.589996,209.809998,12279600,51.887763),('V','2014-05-15',209,209.690002,206.419998,207.449997,12685200,51.304115),('V','2014-05-14',211.199997,211.880005,209.860001,209.860001,6838000,51.900129),('V','2014-05-13',211.990005,212.690002,211.399994,212.059998,7137600,52.345282),('V','2014-05-12',211.080002,212.479996,211.029999,211.699997,8732800,52.256418),('V','2014-05-09',210.179993,210.869995,208.149994,210.809998,11795600,52.036729),('V','2014-05-08',208.929993,212.100006,208.610001,210.899994,14613600,52.058944),('V','2014-05-07',207.009995,209,204.440002,208.699997,14732000,51.515893),('V','2014-05-06',206.699997,207.020004,205.199997,205.360001,10873200,50.691442),('V','2014-05-05',203.75,207.880005,203,207.130005,13792800,51.128353),('V','2014-05-02',205.740005,207.100006,204,204.419998,10908800,50.45941),('V','2014-05-01',204.100006,207.309998,203.360001,206.089996,14273200,50.871636),('V','2014-04-30',202.259995,203.639999,201.899994,202.610001,12145600,50.012627),('V','2014-04-29',201.889999,204.050003,201.789993,202.669998,12760000,50.027437),('V','2014-04-28',199.5,201.929993,199.009995,201.419998,24263200,49.718885),('V','2014-04-25',200,203.800003,198.559998,198.929993,38239200,49.104247),('V','2014-04-24',209.800003,210.5,207.589996,209.399994,13547200,51.688681),('V','2014-04-23',210.300003,210.300003,208,208.820007,8819600,51.545516),('V','2014-04-22',209.339996,210.580002,208.529999,209.970001,9840000,51.829383),('V','2014-04-21',208.979996,209.5,208.389999,209.130005,10012400,51.622037),('V','2014-04-17',210.339996,211.539993,207.949997,207.949997,13364000,51.330762),('V','2014-04-16',207,209.559998,205.479996,209.360001,15832800,51.678809),('V','2014-04-15',203.839996,204.940002,199.169998,204.050003,19214000,50.36808),('V','2014-04-14',199.800003,201.949997,198.009995,201.009995,20925600,49.617678),('V','2014-04-11',199.229996,200,194.839996,196.630005,29939600,48.536514),('V','2014-04-10',208.259995,209.070007,200.149994,201.550003,20403600,49.750975),('V','2014-04-09',204.580002,207.779999,202.619995,207.539993,19142800,51.229555),('V','2014-04-08',202.820007,205.919998,202,202.589996,21745600,50.007689),('V','2014-04-07',206.779999,207.440002,201.020004,203.410004,40124000,50.210101),('V','2014-04-04',215.570007,215.710007,205.75,207.699997,24449200,51.269051),('V','2014-04-03',215.789993,216.279999,213.380005,215.009995,14210400,53.073464),('V','2014-04-02',214.779999,216.5,213.369995,214.660004,9344800,52.987072),('V','2014-04-01',217.080002,218.160004,214.550003,214.699997,9090400,52.996944),('V','2014-03-31',212.789993,215.860001,211.669998,215.860001,11639200,53.283281),('V','2014-03-28',214.479996,216.339996,210.520004,212.089996,14950000,52.352687),('V','2014-03-27',214.889999,216.169998,213.050003,215.770004,10489600,53.261067),('V','2014-03-26',219.949997,220.190002,215.679993,215.679993,10657200,53.238848),('V','2014-03-25',222.190002,223.039993,218.399994,218.399994,11675200,53.910258),('V','2014-03-24',225.389999,226.229996,219.100006,220.75,18228400,54.490338),('V','2014-03-21',222.970001,232.669998,219.699997,223.369995,38092400,55.137062),('V','2014-03-20',224.119995,224.119995,220.910004,221.820007,11890000,54.754461),('V','2014-03-19',226.610001,227.089996,222,223.820007,7888800,55.248144),('V','2014-03-18',224.600006,226.770004,223.25,226.410004,8304800,55.887464),('V','2014-03-17',221.990005,223.880005,221.380005,223.779999,8800000,55.238268),('V','2014-03-14',220.619995,221.919998,218.559998,220.770004,13692000,54.495276),('V','2014-03-13',226.660004,227.490005,220.429993,220.779999,11996400,54.497743),('V','2014-03-12',226.119995,227.679993,225.289993,226.100006,9394800,55.810943),('V','2014-03-11',225.949997,228.389999,224.630005,227.179993,11062800,56.077529),('V','2014-03-10',225.509995,226.369995,224.720001,225.5,7350400,55.662837),('V','2014-03-07',224.949997,225.729996,223.539993,225.559998,8971200,55.677647),('V','2014-03-06',223.759995,226.070007,223.320007,223.860001,9120400,55.258016),('V','2014-03-05',225.619995,225.800003,222.300003,222.809998,11328400,54.998832),('V','2014-03-04',225.149994,225.970001,222.580002,225.5,14884800,55.662837),('V','2014-03-03',223.240005,224.039993,219.589996,221.440002,16422800,54.660659),('V','2014-02-28',226.470001,227.990005,220.699997,225.940002,14004000,55.771448),('V','2014-02-27',226.190002,227.800003,225.600006,226.279999,8097600,55.855373),('V','2014-02-26',227.229996,227.899994,225.259995,226.110001,10413600,55.81341),('V','2014-02-25',226.190002,228.429993,225.490005,227.110001,11339600,56.060252),('V','2014-02-24',223.729996,227.429993,223.470001,226.190002,10817200,55.833158),('V','2014-02-21',223.729996,224.669998,222.979996,223.360001,9136000,55.134595),('V','2014-02-20',224.160004,224.970001,222.589996,223.460007,8810000,55.159281),('V','2014-02-19',225.869995,227.789993,223.679993,223.880005,9322000,55.262954),('V','2014-02-18',226.479996,228.479996,225.619995,226.059998,13427200,55.801068),('V','2014-02-14',224.270004,226.240005,223.509995,226,12682000,55.786258),('V','2014-02-13',222.850006,224.75,222.460007,224.050003,13158800,55.304917),('V','2014-02-12',223.440002,224.899994,222.889999,224.169998,14650800,55.334537),('V','2014-02-11',221.130005,222.889999,220.050003,222.330002,9809600,54.781612),('V','2014-02-10',221.889999,222.130005,219.990005,220.550003,10316800,54.343024),('V','2014-02-07',220.190002,222,218.460007,221.779999,12537200,54.646092),('V','2014-02-06',216.080002,219.009995,215.779999,219.009995,12721600,53.96357),('V','2014-02-05',213.240005,216.740005,213.119995,215.610001,13520800,53.125819),('V','2014-02-04',214.160004,215.880005,211.380005,214.539993,14913600,52.862171),('V','2014-02-03',216.509995,217.839996,212.070007,213.470001,21662400,52.598528),('V','2014-01-31',216.130005,218.899994,215.110001,215.429993,24457200,53.081465),('V','2014-01-30',225.75,226,216.309998,220.880005,20040400,54.424336),('V','2014-01-29',219.100006,220.740005,216.5,217.119995,16800000,53.497878),('V','2014-01-28',217.619995,222.360001,217.399994,220.960007,17852400,54.444048),('V','2014-01-27',222.070007,222.070007,215.119995,216.220001,19470800,53.276122),('V','2014-01-24',226.399994,226.960007,221.25,221.25,16043200,54.515502),('V','2014-01-23',231.660004,232.330002,227.660004,228.25,13662400,56.240286),('V','2014-01-22',232.399994,233.820007,231.679993,232.990005,7254400,57.408213),('V','2014-01-21',234.389999,235.5,230.820007,231.929993,19752400,57.147028),('V','2014-01-17',222.050003,232.259995,222.039993,232.179993,38344400,57.208627),('V','2014-01-16',223.190002,223.759995,221.289993,221.770004,13514000,54.64363),('V','2014-01-15',222.850006,224.899994,221.830002,223.759995,11288000,55.133959),('V','2014-01-14',218.740005,222.649994,218.330002,222.649994,10851600,54.860457),('V','2014-01-13',222.020004,224.190002,218.610001,218.899994,13554400,53.936466),('V','2014-01-10',221.839996,222.740005,220.009995,221.130005,6429600,54.485935),('V','2014-01-09',223.550003,224.520004,221.660004,221.910004,8386400,54.678125),('V','2014-01-08',221.419998,223,220.639999,222.220001,8487200,54.754508),('V','2014-01-07',220.75,222.110001,220.460007,221.509995,8178000,54.579564),('V','2014-01-06',221.179993,222.309998,219.589996,219.830002,8577600,54.165618),('V','2014-01-03',221.75,222.490005,220.229996,221.160004,7809600,54.493327),('V','2014-01-02',221.539993,222.029999,219.5,221.009995,10654000,54.456365),('V','2013-12-31',221.520004,222.720001,221.029999,222.679993,6448400,54.867849),('V','2013-12-30',220.589996,221.619995,219.699997,220.910004,5940000,54.431728),('V','2013-12-27',221,221.399994,219.149994,219.669998,5242000,54.126193),('V','2013-12-26',218.990005,220.25,218.990005,220.199997,4898800,54.256783),('V','2013-12-24',218.470001,219.589996,217.020004,218.729996,5207600,53.894578),('V','2013-12-23',216.990005,218.830002,216.550003,218.029999,7994800,53.722101),('V','2013-12-20',216.720001,218.199997,215.899994,215.970001,23263600,53.214522),('V','2013-12-19',214.929993,217.869995,214.539993,216.080002,13394800,53.241626),('V','2013-12-18',213.100006,215.479996,210,215.350006,16142000,53.061757),('V','2013-12-17',208.619995,213.809998,207.839996,213.25,20647200,52.54432),('V','2013-12-16',208.039993,210.570007,207.289993,207.75,14779600,51.189132),('V','2013-12-13',204.509995,208,203.919998,207.360001,17674400,51.093037),('V','2013-12-12',204.970001,205.649994,202.5,203.440002,11469200,50.127159),('V','2013-12-11',201,207.910004,201,205.660004,40328000,50.674162),('V','2013-12-10',200.910004,201.690002,199.429993,199.429993,15647200,49.139101),('V','2013-12-09',201.779999,202.699997,201.360001,201.589996,12667200,49.671321),('V','2013-12-06',203.699997,203.839996,201,201.869995,9106800,49.740312),('V','2013-12-05',202.190002,202.940002,201.520004,201.710007,13260000,49.700892),('V','2013-12-04',201.779999,203.330002,201.080002,202.740005,11739200,49.954681),('V','2013-12-03',199.929993,202.600006,199.929993,201.75,17032800,49.710746),('V','2013-12-02',204.100006,206.490005,204.100006,205.130005,8762000,50.543571),('V','2013-11-29',204.509995,205.070007,203.460007,203.460007,4139200,50.132088),('V','2013-11-27',203.5,204.830002,203.029999,203.990005,5939600,50.262678),('V','2013-11-26',202.660004,203.600006,201.619995,203.520004,11246000,50.146871),('V','2013-11-25',202.520004,202.649994,201.309998,201.929993,6742000,49.755096),('V','2013-11-22',201.699997,202.339996,199.839996,202.119995,8150800,49.801912),('V','2013-11-21',199.279999,202,197.449997,201.610001,12776400,49.67625),('V','2013-11-20',197.779999,200.199997,197.669998,198.119995,10197200,48.816321),('V','2013-11-19',200.350006,200.399994,196.820007,197.389999,14462800,48.636451),('V','2013-11-18',202,202.710007,199.270004,199.899994,16380800,49.254908),('V','2013-11-15',199.759995,202.539993,199.740005,202,12391600,49.772345),('V','2013-11-14',199.929993,200.229996,198.770004,200.149994,10909600,49.316508),('V','2013-11-13',196.649994,199.779999,196.5,199.779999,8181600,49.225342),('V','2013-11-12',198.809998,199.179993,196.850006,198.270004,9016400,48.754725),('V','2013-11-11',198.639999,199.699997,198.220001,199.270004,8385200,49.000626),('V','2013-11-08',195.770004,198.460007,195.770004,198.289993,11462400,48.75964),('V','2013-11-07',199.970001,200.360001,196.100006,196.100006,10832400,48.221121),('V','2013-11-06',198.740005,200.190002,197.389999,199.020004,8878800,48.939151),('V','2013-11-05',195.380005,197.970001,195,197.369995,11058000,48.533412),('V','2013-11-04',199.679993,200,196.190002,196.419998,11089200,48.299807),('V','2013-11-01',198.949997,200.970001,198.520004,199.160004,13233600,48.973576),('V','2013-10-31',197.050003,198.899994,194.259995,196.669998,24035200,48.361283),('V','2013-10-30',204.860001,204.899994,201.639999,203.820007,11946400,50.119474),('V','2013-10-29',203.479996,205.25,203.479996,204.240005,8599600,50.222752),('V','2013-10-28',203.570007,204.5,202.449997,203.080002,6854400,49.937507),('V','2013-10-25',203.740005,203.899994,201.520004,203.059998,11014400,49.932588),('V','2013-10-24',199.869995,203.380005,199.610001,202.910004,8885600,49.895704),('V','2013-10-23',198.679993,199.110001,197.179993,198.889999,7476400,48.907182),('V','2013-10-22',200.050003,202.679993,199.509995,199.979996,12202800,49.175213),('V','2013-10-21',201.050003,201.679993,199.259995,200.039993,11526000,49.189967),('V','2013-10-18',198.720001,200.990005,196.949997,200.449997,14387200,49.290787),('V','2013-10-17',195.669998,198.75,195.470001,198.279999,12605200,48.757183),('V','2013-10-16',192.419998,195.809998,191.839996,195.630005,10382800,48.105547),('V','2013-10-15',193.029999,194.419998,191.369995,191.369995,10567600,47.058008),('V','2013-10-14',190.369995,193.789993,190.020004,193.440002,8922400,47.567024),('V','2013-10-11',188.800003,192.199997,187.5,192.199997,11915200,47.262106),('V','2013-10-10',185.940002,189.119995,185.550003,189.029999,10865600,46.482602),('V','2013-10-09',183.399994,184.699997,180.110001,183.850006,13448000,45.208838),('V','2013-10-08',186.240005,188.380005,182.509995,182.529999,16039600,44.884247),('V','2013-10-07',187.949997,187.949997,186.320007,186.330002,11785200,45.818671),('V','2013-10-04',188.639999,191.149994,188.009995,190.479996,9365600,46.839157),('V','2013-10-03',191.990005,192.110001,187.740005,188.649994,19646000,46.389158),('V','2013-10-02',191.899994,193,191,191.820007,8712400,47.168667),('V','2013-10-01',191.289993,193.610001,190.070007,193.220001,9384800,47.512926),('V','2013-09-30',190.800003,191.960007,190.25,191.100006,9561600,46.991618),('V','2013-09-27',191.990005,193.710007,191.809998,193.050003,7258400,47.471123),('V','2013-09-26',192.449997,194.5,191.660004,193.559998,9326400,47.596531),('V','2013-09-25',193.270004,194,190.679993,191.559998,10594800,47.10473),('V','2013-09-24',196.240005,196.800003,192.619995,193.339996,15296400,47.542433),('V','2013-09-23',197.960007,200.860001,196,196.240005,19551600,48.255547),('V','2013-09-20',195.300003,198.830002,193.869995,198.830002,57707200,48.892429),('V','2013-09-19',194.529999,198,194.009995,194.710007,14966400,47.879319),('V','2013-09-18',190.419998,194,190.169998,193.649994,10474800,47.618661),('V','2013-09-17',189.320007,191.899994,188.559998,191.600006,10400800,47.114568),('V','2013-09-16',190.960007,191.080002,188.880005,189.380005,11380800,46.568668),('V','2013-09-13',185.490005,189.300003,185.199997,189,16403600,46.475225),('V','2013-09-12',186.429993,187.809998,185.059998,185.059998,14212000,45.506376),('V','2013-09-11',185,186.529999,182.910004,186.309998,11006000,45.813752),('V','2013-09-10',182.410004,184.649994,181.330002,184.589996,19507200,45.390802),('V','2013-09-09',177.279999,178.649994,177.279999,178.550003,10801600,43.905564),('V','2013-09-06',176.320007,177.889999,175.050003,176.669998,6697200,43.443269),('V','2013-09-05',176.130005,176.699997,175.229996,176.210007,7406800,43.330157),('V','2013-09-04',176.899994,177.880005,175.25,176.190002,9753200,43.325238),('V','2013-09-03',176.029999,178.399994,175.25,177.020004,12550400,43.529336),('V','2013-08-30',175.410004,175.5,173.809998,174.419998,9886400,42.889993),('V','2013-08-29',175.110001,177.279999,174.789993,175.369995,9404800,43.123598),('V','2013-08-28',173.369995,175.789993,173.369995,175.210007,15672000,43.084256),('V','2013-08-27',172.979996,175.080002,172.570007,174.169998,12762400,42.828518),('V','2013-08-26',179.460007,179.460007,174.970001,175,13789200,43.032616),('V','2013-08-23',180.399994,180.589996,177.619995,179.100006,9807200,44.04081),('V','2013-08-22',179.639999,181.429993,177.020004,178.919998,10586400,43.996546),('V','2013-08-21',173.259995,181.5,172.520004,178.389999,30930800,43.866219),('V','2013-08-20',174.610001,175.270004,172.899994,173.220001,14135200,42.594913),('V','2013-08-19',172.330002,176.889999,172.210007,174.979996,11982000,43.027697),('V','2013-08-16',173.720001,174.729996,172.360001,173.130005,12612400,42.572783),('V','2013-08-15',177.449997,177.490005,173.449997,173.929993,17288400,42.7695),('V','2013-08-14',179.509995,181.490005,178.350006,178.350006,15338800,43.856384),('V','2013-08-13',180.5,180.639999,178.679993,179.229996,11407200,43.991627),('V','2013-08-12',179.399994,179.979996,178.399994,179.759995,13622400,44.121714),('V','2013-08-09',180.800003,181.350006,179.559998,179.809998,10028400,44.133987),('V','2013-08-08',182.410004,182.559998,179.929993,180.779999,9626800,44.372072),('V','2013-08-07',181.410004,182,179.899994,181.389999,15556400,44.521795),('V','2013-08-06',184.210007,184.309998,180.850006,182.889999,19986800,44.889967),('V','2013-08-05',184,185.139999,182.800003,184.539993,11479600,45.294955),('V','2013-08-02',181.619995,184.089996,180.839996,184,21698400,45.162414),('V','2013-08-01',181.759995,181.759995,173.279999,179.169998,74287200,43.9769),('V','2013-07-31',193.75,194.899994,170.990005,177.009995,90073600,43.446732),('V','2013-07-30',192.699997,193.199997,191.149994,191.440002,13911200,46.988547),('V','2013-07-29',192.860001,193.490005,191.25,191.970001,5776400,47.118634),('V','2013-07-26',194,194.600006,191.830002,193.199997,8709200,47.420534),('V','2013-07-25',191,196,191,194.610001,21923200,47.766617),('V','2013-07-24',189.789993,189.850006,185.660004,186.75,13993600,45.837396),('V','2013-07-23',190.729996,191.470001,188.539993,188.580002,11710800,46.286566),('V','2013-07-22',190.210007,191.309998,189.25,191.220001,7930400,46.934548),('V','2013-07-19',191.080002,191.990005,189.399994,189.919998,9048400,46.615465),('V','2013-07-18',190.210007,191.399994,189.949997,191.009995,5938400,46.883003),('V','2013-07-17',188.440002,189.949997,188.139999,189.639999,11118000,46.54674),('V','2013-07-16',190.190002,190.729996,188.699997,189.380005,7515200,46.482925),('V','2013-07-15',191.5,191.830002,189.800003,190.25,14529200,46.696464),('V','2013-07-12',189.899994,190.729996,189.149994,190.720001,7782800,46.811825),('V','2013-07-11',189.339996,190.059998,187.520004,189.960007,14235200,46.625285),('V','2013-07-10',187.350006,187.809998,185.809998,186.699997,15523200,45.825123),('V','2013-07-09',188.949997,189.529999,186.600006,187.199997,23330400,45.947847),('V','2013-07-08',191.600006,192.770004,188.059998,188.100006,19588000,46.168752),('V','2013-07-05',188.869995,190.860001,187.5,190.789993,8495600,46.829004),('V','2013-07-03',184.179993,187.440002,183.929993,187.039993,4533200,45.908574),('V','2013-07-02',185.080002,187.039993,184.259995,185.240005,8749200,45.466771),('V','2013-07-01',183.899994,187.460007,183.630005,185.220001,11616000,45.461861),('V','2013-06-28',184.259995,184.720001,182.220001,182.75,12656400,44.855604),('V','2013-06-27',183.440002,185,182.5,184.259995,11102400,45.226229),('V','2013-06-26',181.889999,183.139999,180.479996,182.649994,10392800,44.831058),('V','2013-06-25',179.800003,181.380005,178.5,180.470001,12721600,44.295984),('V','2013-06-24',178.110001,179.479996,175.679993,178.270004,15527600,43.755999),('V','2013-06-21',180,181.5,178.800003,179.5,17923200,44.057899),('V','2013-06-20',181.529999,182.479996,178.460007,178.460007,15534000,43.802635),('V','2013-06-19',184.25,185.130005,182.529999,182.630005,12220800,44.826152),('V','2013-06-18',181.720001,185.229996,181.720001,184.009995,7579200,45.164867),('V','2013-06-17',182.320007,183.720001,181.5,182.350006,14779200,44.757427),('V','2013-06-14',182.050003,182.479996,180.110001,180.929993,7427200,44.408887),('V','2013-06-13',179.149994,182.759995,178.710007,182.25,9760400,44.73288),('V','2013-06-12',180.639999,180.639999,178.710007,179.149994,9994800,43.97199),('V','2013-06-11',180.550003,181.949997,179.559998,179.660004,7856400,44.097171),('V','2013-06-10',180.539993,183.139999,179.630005,182.330002,13779200,44.752517),('V','2013-06-07',180.649994,181,179.550003,179.940002,13899200,44.165896),('V','2013-06-06',176.690002,179.419998,176.399994,179.350006,14664800,44.021083),('V','2013-06-05',179.869995,180.190002,176.860001,177.220001,12176800,43.498278),('V','2013-06-04',179.399994,181.75,178.699997,180.199997,13528400,44.229712),('V','2013-06-03',178.75,180.679993,177.509995,180.190002,15232400,44.227258),('V','2013-05-31',180.570007,181.399994,178.100006,178.139999,12514400,43.724089),('V','2013-05-30',178.339996,181.990005,178.339996,181.029999,9628000,44.433434),('V','2013-05-29',179.220001,180.199997,178.070007,178.139999,7490400,43.724089),('V','2013-05-28',182.440002,182.539993,179.669998,180.029999,9937200,44.187986),('V','2013-05-24',177.880005,181.100006,176.899994,180.449997,12306400,44.291074),('V','2013-05-23',178.380005,179.509995,177.110001,178.100006,16906000,43.714273),('V','2013-05-22',182.080002,184.419998,180.100006,180.139999,19563200,44.214985),('V','2013-05-21',181.539993,182.690002,180.389999,181.550003,13422800,44.561068),('V','2013-05-20',183.910004,184.899994,180.800003,181.610001,21192000,44.575794),('V','2013-05-17',180.880005,184.580002,180.520004,184.570007,13248800,45.302321),('V','2013-05-16',181.740005,181.740005,179.779999,179.800003,9913600,44.131534),('V','2013-05-15',180,181.789993,179.679993,181.759995,13624400,44.61261),('V','2013-05-14',178.979996,181.490005,178.639999,180.320007,16074800,44.178172),('V','2013-05-13',178.580002,180.440002,178.130005,178.929993,12480000,43.83762),('V','2013-05-10',178.679993,179.020004,177.550003,178.75,13837600,43.793522),('V','2013-05-09',179.229996,179.880005,178.229996,178.580002,11501200,43.751872),('V','2013-05-08',179.460007,179.5,177.699997,179.259995,14449200,43.91847),('V','2013-05-07',179.490005,179.860001,177.220001,179.789993,11876400,44.048319),('V','2013-05-06',179.339996,180.770004,178.130005,178.889999,13084000,43.827821),('V','2013-05-03',176.960007,180.839996,176.429993,179.539993,15026400,43.987069),('V','2013-05-02',170,179.660004,170,175.399994,30677200,42.972775),('V','2013-05-01',166.990005,168.259995,163.600006,166.020004,12252400,40.674689),('V','2013-04-30',168.589996,169.899994,168.039993,168.460007,12161600,41.272487),('V','2013-04-29',167.729996,168.5,167.160004,167.899994,10694400,41.135284),('V','2013-04-26',168.759995,169.600006,167.139999,167.229996,6127200,40.971135),('V','2013-04-25',167.910004,170.479996,167.440002,168.759995,9322800,41.345983),('V','2013-04-24',165.660004,167.570007,165.600006,167.059998,7447200,40.929486),('V','2013-04-23',164.270004,165.679993,163.529999,165.660004,6324000,40.586489),('V','2013-04-22',163.570007,164.350006,162.490005,163.529999,5403600,40.064641),('V','2013-04-19',162.080002,164.110001,161.75,163.960007,7620400,40.169992),('V','2013-04-18',162.589996,163.389999,161.270004,161.410004,21010800,39.545245),('V','2013-04-17',163.740005,164.029999,161.940002,162.229996,9543600,39.746142),('V','2013-04-16',162.649994,164.800003,162.5,164.710007,10092000,40.353741),('V','2013-04-15',164.619995,164.880005,161.289993,161.289993,10774000,39.515842),('V','2013-04-12',165.910004,166.830002,165.100006,165.75,7076800,40.608538),('V','2013-04-11',167,167.899994,166.220001,167.619995,6590000,41.066685),('V','2013-04-10',164.970001,167.300003,164.970001,166.990005,8996400,40.912338),('V','2013-04-09',166.830002,166.880005,164.009995,164.75,6004400,40.36354),('V','2013-04-08',165.639999,166.369995,164.479996,166.289993,6125600,40.740836),('V','2013-04-05',164.210007,165.419998,163.589996,165.160004,7962400,40.46399),('V','2013-04-04',165.419998,166.529999,165.009995,166.479996,8903600,40.787386),('V','2013-04-03',168.419998,168.529999,164.279999,164.75,16624800,40.36354),('V','2013-04-02',168.419998,168.899994,167.309998,167.949997,9582000,41.147535),('V','2013-04-01',169.75,170.990005,166.899994,167.350006,13235200,41.000538),('V','2013-03-28',168.75,170.960007,168.130005,169.839996,12456400,41.610582),('V','2013-03-27',166.610001,169.229996,165.509995,168.660004,13371200,41.321486),('V','2013-03-26',164.899994,167.779999,164.539993,167.460007,17264800,41.027488),('V','2013-03-25',160.75,164.279999,160.5,164,19336800,40.179791),('V','2013-03-22',158.210007,160.160004,157.720001,160.089996,18790400,39.221845),('V','2013-03-21',158.449997,159.729996,157.800003,157.800003,14883200,38.660799),('V','2013-03-20',157,159.970001,156.720001,159.330002,16070400,39.035647),('V','2013-03-19',158,159.350006,155.679993,156,17652400,38.219801),('V','2013-03-18',157.279999,159.179993,156.399994,158.070007,15162800,38.72695),('V','2013-03-15',160.029999,160.639999,158.529999,158.550003,17599600,38.844548),('V','2013-03-14',159.399994,161.070007,159.300003,160.660004,14853600,39.361496),('V','2013-03-13',159.5,160.399994,158.850006,159.369995,11021600,39.045445),('V','2013-03-12',160.679993,160.970001,159.029999,159.800003,8340800,39.150797),('V','2013-03-11',161.369995,161.600006,160.410004,161.179993,6742000,39.488892),('V','2013-03-08',161.339996,161.399994,159.889999,160.669998,9571600,39.363944),('V','2013-03-07',160.869995,161.779999,159.649994,160.509995,8687200,39.324744),('V','2013-03-06',160.860001,161.699997,160.199997,161.059998,7516000,39.459494),('V','2013-03-05',160.089996,161.779999,159.860001,160.289993,10267600,39.270844),('V','2013-03-04',157.759995,159.539993,157.550003,159.5,6570000,39.077296),('V','2013-03-01',157.929993,158.860001,156.649994,158.080002,13212000,38.729399),('V','2013-02-28',160.339996,160.339996,158.309998,158.639999,11228000,38.866597),('V','2013-02-27',157.449997,160.100006,157.300003,159.869995,8318000,39.167945),('V','2013-02-26',156.009995,158.589996,156.009995,157.830002,11354000,38.668149),('V','2013-02-25',159.199997,160.350006,155.889999,155.889999,11183200,38.192851),('V','2013-02-22',158.300003,159.580002,156.690002,159.429993,11738000,39.060145),('V','2013-02-21',155.119995,158.289993,154.789993,157.440002,14220800,38.5726),('V','2013-02-20',157.119995,157.610001,155.190002,155.419998,15688800,38.077701),('V','2013-02-19',158.009995,158.789993,156.660004,157.610001,13210000,38.614249),('V','2013-02-15',156.350006,158.080002,155.740005,157.990005,17884400,38.70735),('V','2013-02-14',154.600006,156.649994,154.300003,155.979996,12760000,38.2149),('V','2013-02-13',156.449997,157.389999,154.139999,154.770004,13917600,37.918453),('V','2013-02-12',156.839996,157.699997,156.419998,156.800003,9805600,38.334951),('V','2013-02-11',157.580002,158.169998,155.940002,156.330002,11032400,38.220043),('V','2013-02-08',157.399994,158.940002,157.100006,157.800003,12914000,38.579434),('V','2013-02-07',158.979996,159.789993,156.960007,157.059998,20182800,38.398515),('V','2013-02-06',159.220001,160.880005,158.619995,160.820007,15056800,39.317774),('V','2013-02-05',157.619995,159.600006,156.800003,159.529999,11105200,39.002388),('V','2013-02-04',157.770004,158.399994,156.559998,156.649994,10532000,38.298276),('V','2013-02-01',159,159.479996,157.350006,158.559998,12738400,38.765239),('V','2013-01-31',159,159.5,156.350006,157.910004,16685600,38.606327),('V','2013-01-30',156.990005,159.089996,154.75,155.009995,18708000,37.897324),('V','2013-01-29',155.740005,157.089996,155.119995,156.660004,11664000,38.300723),('V','2013-01-28',160.279999,160.580002,156.300003,156.350006,13532000,38.224934),('V','2013-01-25',159.919998,160.139999,159.029999,159.839996,6701600,39.078178),('V','2013-01-24',159.300003,160.169998,158.899994,159.559998,6794000,39.009723),('V','2013-01-23',158.289993,159.960007,158.080002,159.050003,7108800,38.885038),('V','2013-01-22',158.679993,159.679993,157.779999,159.050003,6918000,38.885038),('V','2013-01-18',158.520004,158.529999,156.5,158.270004,13812400,38.694341),('V','2013-01-17',161,161.089996,159.610001,159.880005,7833600,39.087959),('V','2013-01-16',160.110001,160.779999,159.309998,160.199997,5464400,39.166192),('V','2013-01-15',159.820007,160.649994,159.089996,160.449997,6696000,39.227312),('V','2013-01-14',161.279999,161.809998,159.550003,160.649994,8877600,39.276208),('V','2013-01-11',159.779999,161.25,159.5,161.160004,9578000,39.400897),('V','2013-01-10',162.029999,162.770004,159.270004,160.509995,16313600,39.241981),('V','2013-01-09',161.399994,162.550003,159.710007,161.789993,17552800,39.554919),('V','2013-01-08',157.649994,159.360001,157.009995,159.360001,11800400,38.960827),('V','2013-01-07',156.940002,158.770004,156.800003,157.889999,10242400,38.601436),('V','2013-01-04',155.600006,157.190002,154.779999,156.770004,10376000,38.327616),('V','2013-01-03',157.110001,158.080002,154.820007,155.5,14937200,38.017122),('V','2013-01-02',154.160004,155.940002,153.929993,155.380005,15826400,37.987785),('V','2012-12-31',148.350006,151.610001,148.350006,151.580002,12868000,37.058749),('V','2012-12-28',148.460007,149.929993,148.25,148.649994,6973600,36.342411),('V','2012-12-27',149.690002,150.649994,147.899994,149.399994,11976800,36.525773),('V','2012-12-26',151.279999,151.289993,149.199997,149.759995,7614400,36.613787),('V','2012-12-24',150.229996,151.619995,150.229996,151.179993,3272000,36.960953),('V','2012-12-21',150.970001,151.979996,149.960007,150.770004,13930400,36.860718),('V','2012-12-20',149.880005,152.509995,149.320007,152.460007,10863200,37.273895),('V','2012-12-19',150.800003,150.839996,149.149994,149.160004,8640400,36.4671),('V','2012-12-18',149.009995,151.550003,148.699997,150.720001,11869600,36.848493),('V','2012-12-17',146.970001,149.130005,146.899994,149.130005,13903200,36.459766),('V','2012-12-14',146.880005,147.690002,146.25,146.820007,9579200,35.89501),('V','2012-12-13',148.110001,149.100006,146.889999,147.199997,13042800,35.987911),('V','2012-12-12',149.690002,149.800003,147.830002,147.880005,18319600,36.154162),('V','2012-12-11',148.399994,150.330002,148.399994,148.899994,14492800,36.403532),('V','2012-12-10',148.75,149.270004,148.270004,148.660004,9288800,36.344858),('V','2012-12-07',149.119995,149.279999,147.789993,148.550003,7557200,36.317965),('V','2012-12-06',148.449997,148.899994,147.059998,148.470001,9124000,36.298406),('V','2012-12-05',148.509995,148.509995,146.100006,148.059998,11971200,36.198167),('V','2012-12-04',148.979996,149.25,147.199997,147.589996,9100800,36.08326),('V','2012-12-03',150,150.720001,148.440002,148.639999,11736800,36.339968),('V','2012-11-30',148.320007,149.929993,148.009995,149.710007,14048000,36.601566),('V','2012-11-29',147.929993,148.330002,147.240005,148.179993,12572800,36.227504),('V','2012-11-28',146.029999,147.350006,145.889999,147.289993,10358400,36.009914),('V','2012-11-27',147.119995,147.839996,146.330002,146.779999,9981600,35.885229),('V','2012-11-26',147.610001,147.610001,146.419998,147.25,8623600,36.000136),('V','2012-11-23',147.300003,148.119995,146.399994,148.119995,4454400,36.212835),('V','2012-11-21',146.220001,146.899994,145.740005,146.660004,6565200,35.855892),('V','2012-11-20',145.539993,147.380005,145.160004,146.339996,9566400,35.777656),('V','2012-11-19',144,145.660004,143.660004,145.649994,15120400,35.608962),('V','2012-11-16',140.020004,143.550003,140.020004,142.710007,16632400,34.890185),('V','2012-11-15',140,140.479996,138.529999,140,13717600,34.227634),('V','2012-11-14',142.600006,143.229996,139.649994,139.949997,13608000,34.215409),('V','2012-11-13',142.600006,144.789993,142.449997,142.449997,10149200,34.745936),('V','2012-11-12',142.020004,143.779999,142.020004,143.240005,8943600,34.938632),('V','2012-11-09',140.919998,143.809998,140.279999,142.929993,11799600,34.863015),('V','2012-11-08',142.149994,143.25,141.880005,142.059998,10133200,34.650809),('V','2012-11-07',142.539993,143.589996,141.529999,142.559998,10431600,34.772767),('V','2012-11-06',142.479996,144.839996,141.899994,143.860001,9089200,35.08986),('V','2012-11-05',142.75,143.889999,141.220001,141.5,13864000,34.514216),('V','2012-11-02',144.059998,146.410004,143.399994,143.399994,18498000,34.977656),('V','2012-11-01',140.820007,144.360001,140.300003,143.880005,21310000,35.094739),('V','2012-10-31',137.600006,139.970001,137.399994,138.759995,14271200,33.845883),('V','2012-10-26',137.830002,138.889999,136.869995,138.309998,12148800,33.736121),('V','2012-10-25',137.830002,138.699997,136.520004,137.550003,15875600,33.550746),('V','2012-10-24',137.5,138.369995,136.440002,136.490005,11478000,33.292194),('V','2012-10-23',137.949997,137.979996,135.929993,136.639999,11923200,33.32878),('V','2012-10-22',139.809998,140.050003,138.029999,139,9782800,33.904424),('V','2012-10-19',142.309998,142.360001,139.759995,139.970001,10134400,34.141024),('V','2012-10-18',142.360001,143.100006,141.130005,141.880005,11241600,34.606905),('V','2012-10-17',141.160004,142.770004,140.800003,142.559998,10126000,34.772767),('V','2012-10-16',140.199997,141.770004,140.020004,141.160004,8324400,34.431285),('V','2012-10-15',139.360001,140.240005,138.600006,139.889999,9694400,34.12151),('V','2012-10-12',139.369995,139.990005,138.429993,139.119995,8116000,33.933693),('V','2012-10-11',138.199997,139.830002,138.190002,139.050003,14057600,33.916621),('V','2012-10-10',136.630005,137.979996,136.320007,137.419998,8050400,33.519035),('V','2012-10-09',139.169998,139.380005,136.720001,136.740005,9978000,33.353174),('V','2012-10-08',139,139.5,138.559998,138.710007,6803600,33.83369),('V','2012-10-05',140.740005,141.589996,139.5,140.259995,11280800,34.211758),('V','2012-10-04',138.800003,139.820007,138.199997,139.669998,8475600,34.067848),('V','2012-10-03',136.649994,138.600006,135.990005,138.520004,11717600,33.787345),('V','2012-10-02',136.589996,137.100006,135.479996,136,10041600,33.172674),('V','2012-10-01',134.869995,137.899994,134.869995,136.729996,14700800,33.350732),('V','2012-09-28',133.979996,134.619995,133.240005,134.279999,9431600,32.753137),('V','2012-09-27',132.710007,134.240005,132.520004,133.910004,8432800,32.662889),('V','2012-09-26',134.139999,134.559998,132.380005,132.520004,10637200,32.323845),('V','2012-09-25',133.839996,135.399994,133.619995,134.559998,15398400,32.821433),('V','2012-09-24',134.110001,134.970001,133.509995,133.740005,10530000,32.621423),('V','2012-09-21',135.300003,135.949997,134.899994,135,29225600,32.928757),('V','2012-09-20',134.289993,134.839996,133.470001,134.610001,12779600,32.83363),('V','2012-09-19',133.869995,135.520004,133.729996,134.789993,11976800,32.877533),('V','2012-09-18',133.089996,133.850006,132.529999,133.660004,13192400,32.60191),('V','2012-09-17',134.460007,134.850006,133.619995,133.869995,10649200,32.65313),('V','2012-09-14',135.25,135.300003,133.75,134.25,13289600,32.74582),('V','2012-09-13',132.949997,136.649994,132.580002,134.979996,15745200,32.923878),('V','2012-09-12',131.649994,133.479996,131.580002,133.460007,14656000,32.553127),('V','2012-09-11',128.880005,132.440002,128.809998,131.490005,15890400,32.072611),('V','2012-09-10',128.419998,129.880005,128.419998,128.679993,11633600,31.387202),('V','2012-09-07',129.509995,129.960007,128.669998,129.710007,10789200,31.638439),('V','2012-09-06',128.179993,129.5,127.800003,129.5,15698400,31.587215),('V','2012-09-05',128.860001,129,126.949997,127.610001,12698800,31.126213),('V','2012-09-04',128.360001,129.149994,127.620003,128.520004,10200800,31.348178),('V','2012-08-31',127.510002,128.369995,126.260002,128.25,13784000,31.282319),('V','2012-08-30',127.099998,127.099998,126.18,126.699997,8573600,30.904248),('V','2012-08-29',127.550003,128.050003,126.720001,128.020004,8583600,31.22622),('V','2012-08-28',127.860001,128.240005,127.220001,127.400002,7862800,31.074991),('V','2012-08-27',127.290001,128.139999,127.040001,127.660004,8820400,31.138409),('V','2012-08-24',126.589996,127.019997,125.809998,126.660004,10650800,30.894493),('V','2012-08-23',127.93,128.5,126.75,127.150002,7000000,31.014011),('V','2012-08-22',126.870003,128.5,126.519997,128.100006,8866000,31.245733),('V','2012-08-21',128.710007,129.25,127,127.519997,7605200,31.104259),('V','2012-08-20',128.610001,128.720001,128,128.160004,8674400,31.260368),('V','2012-08-17',129.990005,130.039993,128.289993,128.690002,9582400,31.389643),('V','2012-08-16',128.699997,129.949997,128.699997,129.679993,9121200,31.631118),('V','2012-08-15',129.179993,130.300003,128.589996,129.059998,7735600,31.479891),('V','2012-08-14',129.119995,130.179993,128.539993,129.889999,8732400,31.628681),('V','2012-08-13',128.639999,129,127.400002,128.320007,6454000,31.246382),('V','2012-08-10',128.190002,129.289993,128,129.089996,5984800,31.433877),('V','2012-08-09',130.880005,130.970001,127.75,128.509995,14203600,31.292644),('V','2012-08-08',130.779999,131.520004,130.399994,131.149994,7962800,31.935494),('V','2012-08-07',130.830002,131.429993,129.339996,130.399994,13179200,31.752866),('V','2012-08-06',131,132.580002,130.619995,131.029999,9227600,31.906275),('V','2012-08-03',130.360001,131.539993,128.860001,130.979996,12934400,31.894099),('V','2012-08-02',126.800003,129.289993,126.190002,129.270004,11112400,31.47771),('V','2012-08-01',128.5,129.410004,127,127.459999,11612000,31.036967),('V','2012-07-31',130.429993,130.679993,128.5,129.070007,8961600,31.42901),('V','2012-07-30',128.850006,132.350006,128.710007,130.839996,12652800,31.860008),('V','2012-07-27',126.93,129.5,125.699997,129.139999,13937600,31.446053),('V','2012-07-26',124.970001,128.190002,124.199997,126.769997,21036000,30.868949),('V','2012-07-25',123.379997,124.089996,121.540001,122.199997,15305200,29.756137),('V','2012-07-24',124.5,124.760002,121.279999,122.650002,13504000,29.865715),('V','2012-07-23',124.050003,125.059998,123.25,124.470001,11391200,30.308892),('V','2012-07-20',124.610001,126.18,123.650002,125.75,11816800,30.620576),('V','2012-07-19',128.300003,128.630005,125.330002,125.389999,13832400,30.532914),('V','2012-07-18',127.5,128.800003,127.400002,127.82,11903600,31.124628),('V','2012-07-17',128.130005,128.240005,126.040001,128.229996,10766800,31.224464),('V','2012-07-16',128.199997,131,125.870003,127.150002,30607600,30.961481),('V','2012-07-13',122.5,124.639999,122.150002,124.089996,12112800,30.216359),('V','2012-07-12',119.110001,123.43,119.099998,122.639999,15067600,29.86328),('V','2012-07-11',121.910004,122.25,119.580002,120.739998,11644000,29.400622),('V','2012-07-10',124.330002,124.75,121.809998,122.279999,18204000,29.775618),('V','2012-07-09',123.150002,124.050003,121.040001,123.650002,17684000,30.109219),('V','2012-07-06',126.080002,126.730003,124.779999,125.279999,9631200,30.506129),('V','2012-07-05',125.739998,127.470001,125.669998,127.010002,11298000,30.927391),('V','2012-07-03',126.489998,127,125.660004,126.339996,6364400,30.764242),('V','2012-07-02',124.260002,126.800003,124,126.620003,17042400,30.832425),('V','2012-06-29',123.260002,124.040001,121.529999,123.629997,15931200,30.104348),('V','2012-06-28',123,123.410004,119.57,121.519997,11514800,29.590555),('V','2012-06-27',123.360001,124.120003,122.529999,123.440002,13768400,30.058083),('V','2012-06-26',121.760002,123.919998,121.669998,123.160004,13128800,29.989902),('V','2012-06-25',122.860001,123.290001,121.150002,121.269997,16164000,29.529679),('V','2012-06-22',120.25,124.949997,119.330002,124.949997,37216000,30.425772),('V','2012-06-21',122.580002,122.870003,119.309998,119.480003,13061200,29.093809),('V','2012-06-20',121.099998,122.589996,121.029999,122.589996,12702800,29.851104),('V','2012-06-19',120.860001,121.599998,120.5,121.349998,10270400,29.54916),('V','2012-06-18',118.010002,120.480003,117.459999,120.099998,10931600,29.24478),('V','2012-06-15',117.370003,118.5,116.93,118.400002,12551600,28.830825),('V','2012-06-14',115.260002,117.010002,114.260002,116.489998,13152800,28.365732),('V','2012-06-13',115.800003,116.970001,114.650002,114.900002,14891200,27.978562),('V','2012-06-12',116.410004,117.160004,115.720001,117.160004,10398800,28.528881),('V','2012-06-11',117.269997,117.93,116.220001,116.349998,10942800,28.331642),('V','2012-06-08',116.389999,116.599998,115.449997,116.580002,10376800,28.387648),('V','2012-06-07',117.830002,118,116.550003,116.809998,9158000,28.443653),('V','2012-06-06',114.970001,116.5,114.830002,116.339996,12384000,28.329206),('V','2012-06-05',113.760002,114.529999,113.139999,113.809998,11374800,27.713142),('V','2012-06-04',112.029999,114.440002,112.019997,114.160004,16646400,27.79837),('V','2012-06-01',113.639999,114.889999,111.940002,112.25,18650400,27.333277),('V','2012-05-31',117.75,118.360001,114.720001,115.199997,21004000,28.051612),('V','2012-05-30',118.709999,119.739998,117.459999,117.489998,18346400,28.609236),('V','2012-05-29',120.150002,120.949997,119,120.279999,18006400,29.288611),('V','2012-05-25',119.389999,120.400002,118.949997,119.370003,11780000,29.067024),('V','2012-05-24',119.720001,121,118.769997,119.769997,12749600,29.164424),('V','2012-05-23',117.620003,119.459999,117.389999,119.169998,16558000,29.018322),('V','2012-05-22',116.410004,119.25,116.410004,118.389999,18594400,28.828389),('V','2012-05-21',113.269997,116.32,112.660004,116.220001,13272000,28.299987),('V','2012-05-18',114.849998,115.25,112.5,112.639999,25934800,27.428244),('V','2012-05-17',117,118.260002,115.010002,115.010002,17814800,28.005348),('V','2012-05-16',116.800003,118.199997,116.300003,117.529999,17339600,28.618976),('V','2012-05-15',116.449997,117.900002,116.449997,116.610001,12589200,28.341384),('V','2012-05-14',116.830002,118.360001,115.830002,116.720001,16246400,28.368119),('V','2012-05-11',117.360001,118.970001,117.260002,117.919998,8139600,28.659771),('V','2012-05-10',118.300003,119.489998,117.639999,118.169998,13468000,28.720532),('V','2012-05-09',117.309998,118.980003,116.57,117.419998,17672800,28.538249),('V','2012-05-08',118.099998,119.080002,116.150002,118.139999,14596800,28.713241),('V','2012-05-07',116.959999,119.089996,116.959999,118.510002,13476800,28.803168),('V','2012-05-04',116.220001,118.889999,115.309998,117.790001,23403600,28.628176),('V','2012-05-03',122.010002,122.510002,115.379997,116.410004,47838000,28.292776),('V','2012-05-02',121.610001,123.190002,120.669998,122.190002,25366800,29.697571),('V','2012-05-01',123.470001,125.349998,123.040001,123.089996,17178000,29.916309),('V','2012-04-30',124.110001,124.150002,122.309998,122.980003,9375200,29.889576),('V','2012-04-27',123.739998,124.209999,122.860001,123.519997,9787200,30.020818),('V','2012-04-26',121.889999,123.5,121.510002,123.190002,11107600,29.940615),('V','2012-04-25',119.739998,122.400002,119.559998,121.790001,12150800,29.600353),('V','2012-04-24',118.349998,119.239998,117.489998,118.93,9430800,28.905246),('V','2012-04-23',120.25,120.809998,116.480003,118.099998,17347200,28.703519),('V','2012-04-20',121.82,122.150002,120.580002,121.010002,7841200,29.410779),('V','2012-04-19',121.269997,122.260002,120.510002,121.190002,8522400,29.454527),('V','2012-04-18',121.610001,122.480003,121.32,121.779999,8480000,29.597922),('V','2012-04-17',121.629997,122.5,121.25,122.080002,10328800,29.670836),('V','2012-04-16',123.040001,123.050003,120.040001,120.830002,18308400,29.367031),('V','2012-04-13',120.400002,123.68,120.309998,123.160004,21497200,29.933324),('V','2012-04-12',117.470001,121.160004,117.190002,121.019997,17164000,29.413208),('V','2012-04-11',118.019997,118.949997,116.970001,117.379997,14171200,28.528527),('V','2012-04-10',119.480003,119.769997,116.589996,116.739998,10679200,28.372979),('V','2012-04-09',119.660004,120.349998,118.709999,119.5,13295600,29.043782),('V','2012-04-05',118.32,121.150002,118.07,121.010002,13395600,29.410779),('V','2012-04-04',119.489998,119.68,118.199997,118.980003,10308800,28.917399),('V','2012-04-03',118.839996,120.589996,118.370003,120.360001,15691600,29.2528),('V','2012-04-02',118,119.900002,117.099998,118.980003,11777600,28.917399),('V','2012-03-30',119.089996,119.199997,117.599998,118,12002000,28.679215),('V','2012-03-29',118.540001,119.18,117.550003,119,8691200,28.92226),('V','2012-03-28',119.68,120.300003,118.510002,119.349998,8992000,29.007325),('V','2012-03-27',119.980003,120.279999,119.550003,119.809998,10662000,29.119125),('V','2012-03-26',119.360001,120.699997,117.25,120.059998,16363600,29.179886),('V','2012-03-23',117.510002,119,116.900002,118.779999,10151200,28.868789),('V','2012-03-22',116.150002,117.5,116,117.279999,9368000,28.504223),('V','2012-03-21',117.089996,117.650002,116.580002,116.75,8427200,28.37541),('V','2012-03-20',118.150002,118.599998,116,116.519997,10588000,28.319509),('V','2012-03-19',116.440002,119.720001,116.150002,118.839996,15918400,28.883372),('V','2012-03-16',117.43,117.5,116.269997,116.68,16006400,28.358397),('V','2012-03-15',116.620003,117.470001,116.300003,117,13293200,28.436171),('V','2012-03-14',117.309998,117.889999,116.470001,116.75,14996000,28.37541),('V','2012-03-13',116.910004,117.410004,115.68,117.269997,12785600,28.501792),('V','2012-03-12',117.019997,117.550003,116.07,116.529999,7709200,28.32194),('V','2012-03-09',118.07,118.389999,117.010002,117.169998,8457600,28.477488),('V','2012-03-08',116.68,118.18,116.040001,117.970001,9520400,28.671924),('V','2012-03-07',115.720001,116.099998,114.959999,115.639999,10694000,28.105631),('V','2012-03-06',115.220001,115.5,113.540001,114.839996,13302000,27.911195),('V','2012-03-05',116.160004,116.830002,115.900002,116.239998,10153600,28.251457),('V','2012-03-02',116.510002,116.970001,115.599998,116.160004,12213600,28.232015),('V','2012-03-01',117.449997,117.989998,116.550003,117.18,11174000,28.479919),('V','2012-02-29',119.019997,119.360001,116.010002,116.370003,15217600,28.283054),('V','2012-02-28',117.160004,118.970001,117.050003,118.949997,11937200,28.910107),('V','2012-02-27',117.07,117.300003,116.300003,116.860001,15812800,28.402145),('V','2012-02-24',116.489998,117.769997,115.900002,117.540001,11094000,28.567415),('V','2012-02-23',116.360001,116.800003,115.660004,116.480003,10890800,28.309789),('V','2012-02-22',113.790001,116.75,113.300003,116.360001,14381200,28.280623),('V','2012-02-21',115.260002,116,113.849998,114.199997,10819600,27.755647),('V','2012-02-17',114.410004,115.25,113.800003,115.010002,15512800,27.952514),('V','2012-02-16',115.459999,115.730003,113.599998,113.800003,15971600,27.65843),('V','2012-02-15',116.220001,117.150002,114.639999,115.099998,21701200,27.974387),('V','2012-02-14',112.110001,115.25,112.089996,115.239998,17960800,27.954942),('V','2012-02-13',114.25,115.169998,112.360001,112.709999,22078400,27.341215),('V','2012-02-10',111.790001,114,111.400002,113.900002,21888800,27.629886),('V','2012-02-09',113.059998,114.900002,112.050003,112.419998,39601200,27.270866),('V','2012-02-08',107.769997,108.639999,107.019997,108.349998,22742000,26.283565),('V','2012-02-07',107.459999,107.550003,106.059998,106.980003,13045600,25.951231),('V','2012-02-06',106.940002,108.269997,106.800003,107.360001,13349600,26.043411),('V','2012-02-03',106.790001,107.82,106.589996,107.029999,16533200,25.963359),('V','2012-02-02',103.779999,107.120003,103.589996,106.059998,33740400,25.728056),('V','2012-02-01',101.18,102.699997,100.599998,102.510002,15376800,24.866897),('V','2012-01-31',100.489998,100.779999,99.830002,100.639999,13240400,24.413272),('V','2012-01-30',100.139999,100.519997,99.5,99.879997,12476000,24.22891),('V','2012-01-27',100.410004,101.529999,99.900002,101.050003,11362800,24.51273),('V','2012-01-26',100.720001,102.150002,99.980003,100.860001,13939200,24.46664),('V','2012-01-25',100.610001,100.970001,99.800003,100.559998,15088400,24.393865),('V','2012-01-24',99.050003,101.269997,98.989998,101.010002,12140800,24.503027),('V','2012-01-23',100.75,100.889999,98.800003,99.599998,16166400,24.160988),('V','2012-01-20',102.389999,102.519997,99.800003,100.580002,20032800,24.398717),('V','2012-01-19',104.160004,104.199997,102.25,102.370003,14567600,24.832936),('V','2012-01-18',102.160004,103.879997,102.110001,103.779999,11752400,25.174973),('V','2012-01-17',101.300003,102.940002,101.190002,102.529999,17018800,24.871748),('V','2012-01-13',100.720001,101.790001,100.279999,100.739998,16623200,24.437529),('V','2012-01-12',99.379997,101.68,99.379997,101.339996,16708800,24.583077),('V','2012-01-11',98.980003,99.5,98.330002,99.110001,19016000,24.042124),('V','2012-01-10',100.870003,100.949997,99.449997,99.800003,18711600,24.209505),('V','2012-01-09',101.010002,101.18,98.779999,99.900002,18002400,24.233763),('V','2012-01-06',101.959999,102.220001,100.220001,100.709999,13089200,24.430252),('V','2012-01-05',100.709999,102.209999,99.660004,101.910004,12096400,24.72135),('V','2012-01-04',101.690002,102.459999,100,101.150002,16522000,24.536988),('V','2012-01-03',103.400002,103.400002,101.849998,102.989998,16829200,24.983335),('V','2011-12-30',103.169998,103.199997,101.489998,101.529999,8586800,24.629168),('V','2011-12-29',101,103.25,100.82,103.150002,8637600,25.022149),('V','2011-12-28',101.690002,102,100.599998,100.720001,9969600,24.432679),('V','2011-12-27',102.489998,103.449997,101.910004,101.910004,8719200,24.72135),('V','2011-12-23',100.93,102.5,100.510002,102.480003,7803200,24.85962),('V','2011-12-22',100.610001,101.970001,100.099998,100.540001,13439200,24.389014),('V','2011-12-21',101.110001,101.260002,99.5,100.720001,15244000,24.432679),('V','2011-12-20',99.529999,101.5,99.360001,101.349998,27454400,24.585503),('V','2011-12-19',97.510002,99.370003,97.510002,98.580002,23541200,23.913557),('V','2011-12-16',96.669998,97.75,96.410004,97.440002,17556800,23.637016),('V','2011-12-15',97.32,97.32,95.57,95.82,21020000,23.244035),('V','2011-12-14',95.709999,96.739998,95.050003,96.360001,19150800,23.375029),('V','2011-12-13',97.440002,97.540001,95.529999,95.910004,13564000,23.265868),('V','2011-12-12',96.639999,97.400002,95.830002,96.919998,13644400,23.510873),('V','2011-12-09',96.629997,97.459999,95.510002,97.190002,11974000,23.576371),('V','2011-12-08',96.940002,97.870003,95.589996,95.800003,14238000,23.239184),('V','2011-12-07',95.269997,97.449997,95.050003,97.07,16055200,23.54726),('V','2011-12-06',96.040001,96.279999,95.080002,95.370003,14135200,23.134875),('V','2011-12-05',98.279999,98.290001,95.199997,96.059998,16731600,23.302254),('V','2011-12-02',98.389999,98.599998,96.800003,97.199997,12928000,23.578795),('V','2011-12-01',95.919998,98.260002,95.75,97.760002,19042400,23.714641),('V','2011-11-30',94.849998,97.029999,94.639999,96.970001,21504000,23.523003),('V','2011-11-29',93.470001,93.5,92.540001,92.900002,14513600,22.535701),('V','2011-11-28',91.669998,93.75,91.129997,93.470001,14792400,22.673972),('V','2011-11-25',89.040001,90.389999,88.779999,89.019997,6933600,21.594489),('V','2011-11-23',90.360001,91.760002,89.199997,89.290001,21064400,21.659987),('V','2011-11-22',90.949997,92.190002,90.629997,90.839996,13469600,22.035985),('V','2011-11-21',89.660004,91.870003,89.099998,91.209999,15844400,22.12574),('V','2011-11-18',91.519997,91.650002,90.43,90.809998,12906000,22.028708),('V','2011-11-17',93.690002,94.010002,90.860001,91.400002,17227200,22.171831),('V','2011-11-16',94.550003,95,93.169998,93.400002,12999600,22.656992),('V','2011-11-15',94.019997,95.82,93.849998,95.629997,14153200,23.144577),('V','2011-11-14',94.610001,95.720001,93.57,93.82,10432000,22.706517),('V','2011-11-11',93.790001,95.650002,93.709999,95.160004,13648400,23.030828),('V','2011-11-10',94.349998,94.349998,92.589996,93.040001,11248800,22.51774),('V','2011-11-09',92.290001,94.099998,92.290001,93.129997,19594800,22.539521),('V','2011-11-08',93.43,94.660004,93.400002,94.540001,19602000,22.880774),('V','2011-11-07',92.800003,93.330002,91.519997,92.959999,9647200,22.498378),('V','2011-11-04',92.330002,93.629997,91.650002,92.639999,13608400,22.420931),('V','2011-11-03',92.059998,93.800003,90.279999,93.18,18410800,22.551623),('V','2011-11-02',93.040001,93.989998,91.120003,91.5,24565200,22.145026),('V','2011-11-01',91.160004,92.459999,90,90.029999,30528400,21.789253),('V','2011-10-31',94.279999,95.870003,93.239998,93.260002,17826000,22.570985),('V','2011-10-28',93.25,95.75,93.25,95.099998,23299600,23.016305),('V','2011-10-27',91,94.489998,90.599998,94.400002,41568000,22.846891),('V','2011-10-26',92.139999,92.730003,89.599998,92.019997,26746400,22.270877),('V','2011-10-25',93.5,93.629997,90.550003,90.68,16824000,21.946568),('V','2011-10-24',93.290001,94.410004,93.190002,94.209999,12138400,22.800906),('V','2011-10-21',92.489998,93.43,91.900002,93.43,14128800,22.612129),('V','2011-10-20',90.800003,91.970001,90.269997,91.349998,17646400,22.108722),('V','2011-10-19',94.209999,94.480003,89.879997,90.080002,21662400,21.801355),('V','2011-10-18',91.110001,94.5,90.589996,93.910004,14400000,22.7283),('V','2011-10-17',93.129997,93.919998,91.029999,91.190002,13842800,22.07),('V','2011-10-14',93.419998,94.650002,93.169998,93.919998,15800400,22.730719),('V','2011-10-13',90.5,92.93,90.459999,92.599998,13193600,22.41125),('V','2011-10-12',90.980003,92.330002,90.709999,91.169998,19065200,22.065158),('V','2011-10-11',88.709999,90.860001,88.449997,90.510002,17626800,21.905425),('V','2011-10-10',87.790001,89.290001,87.400002,89.25,13322400,21.600476),('V','2011-10-07',87.43,88,85.769997,86.25,17553200,20.87441),('V','2011-10-06',84.879997,87.279999,84.419998,87.129997,19486000,21.087389),('V','2011-10-05',84.599998,85.449997,83.220001,84.989998,25114000,20.569461),('V','2011-10-04',83.040001,85.089996,81.709999,84.779999,31600000,20.518637),('V','2011-10-03',84.970001,86.639999,84.220001,84.260002,26223600,20.392786),('V','2011-09-30',86.220001,87.620003,85.25,85.720001,17952400,20.746138),('V','2011-09-29',88.970001,88.970001,86,87.690002,15552000,21.222922),('V','2011-09-28',89.800003,89.849998,87.459999,87.629997,17090400,21.2084),('V','2011-09-27',91.129997,91.699997,89.120003,89.480003,20066800,21.656142),('V','2011-09-26',90.989998,91.519997,88.169998,90.279999,19095600,21.849759),('V','2011-09-23',87.959999,90.93,87.959999,90.080002,21526000,21.801355),('V','2011-09-22',88.739998,90,86.190002,88.300003,35689200,21.370556),('V','2011-09-21',92.639999,94.129997,91.400002,91.419998,28070400,22.125664),('V','2011-09-20',90.400002,94.75,90.260002,92.839996,36064000,22.469335),('V','2011-09-19',89.470001,90.669998,88.669998,90.029999,22088000,21.789253),('V','2011-09-16',90.620003,91.519997,89.629997,90.849998,50275200,21.987711),('V','2011-09-15',90.010002,90.599998,88.349998,90.5,21478400,21.903004),('V','2011-09-14',88.230003,90.199997,87.559998,89.580002,26147200,21.680344),('V','2011-09-13',87.660004,87.910004,86.660004,87.769997,17469600,21.242283),('V','2011-09-12',85.720001,87.480003,85.489998,87.449997,19608400,21.164836),('V','2011-09-09',86.879997,88.410004,85.959999,86.349998,26492400,20.898612),('V','2011-09-08',87.760002,89.099998,87.440002,87.459999,18386400,21.167256),('V','2011-09-07',86.82,88.529999,86.699997,88.480003,16552800,21.41412),('V','2011-09-06',83.25,86.25,83.25,85.860001,15809200,20.780021),('V','2011-09-02',85.720001,87.120003,85.099998,85.550003,15807200,20.704995),('V','2011-09-01',87.720001,88.959999,87.029999,87.730003,20800800,21.232603),('V','2011-08-31',88.5,88.849998,86.75,87.879997,24092800,21.268905),('V','2011-08-30',86.620003,88.330002,86.300003,87.93,16622800,21.281007),('V','2011-08-29',86.980003,87.93,86.07,86.580002,18568800,20.954277),('V','2011-08-26',83.510002,85.949997,82.669998,85.849998,21498800,20.777601),('V','2011-08-25',86.470001,86.93,83.940002,84.110001,24273200,20.356482),('V','2011-08-24',83.599998,86.580002,83.110001,86.379997,29150800,20.905872),('V','2011-08-23',80.220001,83.790001,79.779999,83.769997,20076000,20.274194),('V','2011-08-22',81.230003,81.5,79.25,79.790001,19341200,19.310947),('V','2011-08-19',79.330002,81.68,79.330002,79.599998,31170000,19.264962),('V','2011-08-18',81.510002,82.75,79.949997,80.290001,32999600,19.431958),('V','2011-08-17',85.860001,86.139999,83.330002,83.989998,19090000,20.327439),('V','2011-08-16',85,86.370003,84.610001,85.830002,20360000,20.736457),('V','2011-08-15',85.110001,86.230003,84.510002,85.870003,18328800,20.746122),('V','2011-08-12',85.110001,85.790001,83.43,83.830002,16598800,20.253259),('V','2011-08-11',80.150002,85.690002,79.699997,84.519997,37359600,20.419961),('V','2011-08-10',81.290001,81.639999,79.019997,79.279999,38429600,19.153982),('V','2011-08-09',80.349998,82.870003,76.110001,82.760002,58702000,19.994748),('V','2011-08-08',80.18,81.809998,78.080002,79.239998,58529200,19.144318),('V','2011-08-05',85.339996,85.669998,80.879997,83.410004,33626800,20.151788),('V','2011-08-04',86.769997,86.809998,84.879997,84.989998,38827200,20.533513),('V','2011-08-03',84.529999,87.75,83.809998,87.480003,35308800,21.135096),('V','2011-08-02',85,86.389999,83.559998,83.559998,17327200,20.188026),('V','2011-08-01',87,87.330002,85.059998,85.68,13512800,20.700217),('V','2011-07-29',85.839996,86.239998,83.599998,85.540001,16708400,20.666393),('V','2011-07-28',88.129997,88.970001,86.660004,86.919998,19224800,20.9998),('V','2011-07-27',88.32,89,87.25,87.75,24094800,21.200327),('V','2011-07-26',89.019997,89.989998,88.699997,89.199997,10704000,21.550645),('V','2011-07-25',88.639999,90.230003,88.370003,89.080002,13357200,21.521655),('V','2011-07-22',88.099998,89.779999,88.099998,89.519997,9035200,21.627957),('V','2011-07-21',89.050003,90.379997,88.040001,88.050003,21060400,21.272808),('V','2011-07-20',89.489998,89.489998,88.220001,88.639999,9474400,21.41535),('V','2011-07-19',88.489998,89.269997,88.199997,89.209999,21594800,21.553062),('V','2011-07-18',88.32,88.900002,87.709999,88.07,13515200,21.277639),('V','2011-07-15',88.690002,88.879997,87.709999,88.75,15998000,21.441927),('V','2011-07-14',88.25,89.389999,87.779999,87.940002,17211600,21.246232),('V','2011-07-13',88.139999,89.959999,88.019997,88.739998,18855600,21.43951),('V','2011-07-12',88.019997,88.800003,87.589996,87.699997,18421200,21.188247),('V','2011-07-11',88.610001,89.239998,87.68,87.900002,25733600,21.236568),('V','2011-07-08',88.970001,90.150002,88.400002,89.730003,20818800,21.678695),('V','2011-07-07',88.199997,90.830002,88,90.150002,48524000,21.780166),('V','2011-07-06',87.839996,89.230003,86.849998,88.199997,33615200,21.309046),('V','2011-07-05',86.959999,88.800003,86.339996,88.32,33089600,21.338039),('V','2011-07-01',84.099998,88.93,83.760002,87.970001,61742400,21.253479),('V','2011-06-30',86.129997,87.360001,83.93,84.260002,119880400,20.357147),('V','2011-06-29',75.919998,87.32,74.790001,86.57,132109200,20.91524),('V','2011-06-28',74.279999,75.449997,74.209999,75.279999,23297600,18.187585),('V','2011-06-27',73.790001,74.050003,73.110001,73.889999,20880000,17.851763),('V','2011-06-24',75.309998,75.349998,73.330002,73.370003,39700800,17.726132),('V','2011-06-23',74.190002,75.400002,74,75.309998,20405600,18.194833),('V','2011-06-22',74.940002,75.970001,74.57,74.660004,17722000,18.037795),('V','2011-06-21',74.559998,75.190002,74.150002,74.989998,25295200,18.117521),('V','2011-06-20',74.279999,74.339996,73.639999,74.050003,22546800,17.890419),('V','2011-06-17',75.410004,75.489998,74.199997,74.43,25859200,17.982226),('V','2011-06-16',74.800003,75.379997,74.379997,74.879997,21041600,18.090945),('V','2011-06-15',75.540001,76.029999,74.809998,74.839996,22775600,18.081281),('V','2011-06-14',75.110001,76.269997,74.830002,75.93,30033600,18.344625),('V','2011-06-13',74.849998,75.139999,74.300003,74.860001,20820000,18.086114),('V','2011-06-10',76.209999,76.309998,74.550003,74.690002,29456800,18.045043),('V','2011-06-09',76.279999,76.730003,75.879997,76.43,32074000,18.465425),('V','2011-06-08',78.690002,78.690002,74.370003,76.709999,80785200,18.533072),('V','2011-06-07',78.800003,80.129997,78.519997,79.82,27764800,19.284446),('V','2011-06-06',79,79.57,78.150002,78.199997,17628000,18.893055),('V','2011-06-03',79.809998,80.360001,78.959999,79.129997,18954400,19.117742),('V','2011-06-02',79.190002,80.82,79.150002,80.699997,19466400,19.497052),('V','2011-06-01',80.760002,80.760002,79.18,79.18,17732800,19.129823),('V','2011-05-31',80.019997,81.110001,80.010002,81.059998,15274400,19.584028),('V','2011-05-27',78.660004,79.839996,78.370003,79.800003,15344800,19.279615),('V','2011-05-26',78.57,79.360001,77.639999,79.290001,21110800,19.156399),('V','2011-05-25',76.959999,79.080002,76.610001,78.75,18002800,19.025935),('V','2011-05-24',77.010002,77.779999,76.660004,77.599998,14828400,18.748095),('V','2011-05-23',77.089996,77.739998,76.599998,76.919998,18258400,18.583808),('V','2011-05-20',79.339996,79.839996,78.230003,78.230003,17216000,18.900304),('V','2011-05-19',80.129997,80.139999,79.410004,79.639999,14941200,19.240958),('V','2011-05-18',80.43,80.43,79.480003,80.010002,20127200,19.33035),('V','2011-05-17',79.800003,80.800003,79.75,80.599998,22112000,19.436653),('V','2011-05-16',79.150002,81.300003,79.120003,79.940002,18763200,19.277495),('V','2011-05-13',80,80.18,79.699997,79.910004,21474000,19.270261),('V','2011-05-12',79.089996,80.050003,79.080002,79.93,25078400,19.275083),('V','2011-05-11',80.220001,80.25,78.949997,79.339996,17667600,19.132804),('V','2011-05-10',79.970001,80.699997,79.720001,80.349998,19706400,19.376366),('V','2011-05-09',79.129997,79.980003,79.040001,79.860001,19093200,19.258203),('V','2011-05-06',78.5,79.860001,78.269997,79.410004,29754400,19.149686),('V','2011-05-05',79.099998,79.370003,78.199997,78.699997,20991600,18.978468),('V','2011-05-04',79.849998,80.150002,79.050003,79.769997,17334400,19.236498),('V','2011-05-03',79.629997,80.169998,79.300003,80,18944800,19.291964),('V','2011-05-02',78.459999,79.669998,78.459999,79.139999,13503600,19.084575),('V','2011-04-29',77.699997,78.449997,77.559998,78.120003,10877600,18.838603),('V','2011-04-28',78.839996,78.839996,77.550003,77.660004,11416000,18.727675),('V','2011-04-27',78.800003,78.970001,77.889999,78.889999,8982400,19.024287),('V','2011-04-26',77.800003,79,77.400002,78.769997,15200000,18.995349),('V','2011-04-25',77.769997,77.870003,77.300003,77.760002,7126400,18.751789),('V','2011-04-21',77.360001,77.980003,77.050003,77.769997,10989600,18.754199),('V','2011-04-20',76.610001,77.910004,76.410004,77.370003,14838400,18.657741),('V','2011-04-19',75.489998,75.980003,75.160004,75.919998,14261200,18.308073),('V','2011-04-18',75.580002,76.300003,75.449997,75.68,15332000,18.250198),('V','2011-04-15',76.470001,77,76.059998,76.470001,20256000,18.440706),('V','2011-04-14',77.139999,77.260002,76.160004,76.309998,18609200,18.402121),('V','2011-04-13',77.360001,77.989998,77.199997,77.5,18258400,18.68909),('V','2011-04-12',76.919998,77.580002,76.769997,77.029999,20512000,18.575749),('V','2011-04-11',76.800003,77.760002,76.699997,77.709999,19004400,18.739731),('V','2011-04-08',76.82,77.720001,76.32,76.720001,23977200,18.500993),('V','2011-04-07',76.110001,76.550003,75.720001,76.410004,22079200,18.426238),('V','2011-04-06',75.709999,76,75.529999,76,18132000,18.327365),('V','2011-04-05',75.18,75.919998,74.800003,75.620003,18078800,18.235729),('V','2011-04-04',74.190002,75.25,74.040001,75.239998,15529200,18.144091),('V','2011-04-01',73.989998,74.470001,73.260002,74.220001,17270000,17.89812),('V','2011-03-31',74.510002,74.919998,73.599998,73.620003,18555200,17.75343),('V','2011-03-30',73.940002,75.339996,73.669998,74.230003,59673200,17.900532),('V','2011-03-29',72.360001,72.470001,71.75,72.199997,23558400,17.410996),('V','2011-03-28',72.389999,73.099998,71.959999,72.75,23174800,17.543629),('V','2011-03-25',72.480003,72.910004,72.050003,72.089996,29466800,17.38447),('V','2011-03-24',72.220001,72.849998,71.540001,72.660004,20558800,17.521927),('V','2011-03-23',71.349998,72.370003,71.349998,71.989998,17580000,17.360355),('V','2011-03-22',71.800003,71.959999,71.199997,71.599998,15354400,17.266307),('V','2011-03-21',71.839996,72.32,71.629997,71.959999,14807600,17.353121),('V','2011-03-18',72.120003,72.139999,70.919998,71.419998,25268400,17.2229),('V','2011-03-17',71.589996,72,71.129997,71.43,13790400,17.225312),('V','2011-03-16',71.419998,71.949997,70.68,70.959999,24056800,17.111971),('V','2011-03-15',70.900002,71.800003,70.449997,71.199997,24180400,17.169847),('V','2011-03-14',71.900002,72.730003,71.629997,71.860001,13971600,17.329006),('V','2011-03-11',71.379997,72.779999,71.220001,72.510002,17335600,17.485754),('V','2011-03-10',73.32,73.32,71.230003,71.400002,28557600,17.218078),('V','2011-03-09',74.400002,74.660004,73.300003,73.709999,17861600,17.775133),('V','2011-03-08',74.449997,74.910004,73.309998,74.169998,33497600,17.886061),('V','2011-03-07',74.599998,75.220001,74,74.150002,18637200,17.881239),('V','2011-03-04',75.860001,75.940002,74.019997,74.690002,19520000,18.01146),('V','2011-03-03',74.699997,75.900002,74.559998,75.830002,20388000,18.28637),('V','2011-03-02',72.580002,74.220001,72.510002,73.970001,21544000,17.837832),('V','2011-03-01',73.870003,74.879997,72.510002,72.699997,26993600,17.531571),('V','2011-02-28',74.860001,75.269997,73.029999,73.050003,24857200,17.615975),('V','2011-02-25',74.18,75.400002,74.18,74.68,24869600,18.009048),('V','2011-02-24',72.660004,74.239998,72.629997,73.910004,19613200,17.823364),('V','2011-02-23',73.639999,74.550003,72.779999,72.879997,28714800,17.574978),('V','2011-02-22',74.339996,75.099998,73.110001,73.739998,31588800,17.782367),('V','2011-02-18',76.580002,77.080002,75.57,75.830002,26009600,18.28637),('V','2011-02-17',75.75,76.720001,75.449997,76.139999,23475600,18.361126),('V','2011-02-16',75.739998,76.209999,75.459999,75.959999,20147200,18.317719),('V','2011-02-15',75.709999,75.910004,75.089996,75.610001,15855200,18.233317),('V','2011-02-14',74.989998,76.940002,74.5,75.739998,28970800,18.264666),('V','2011-02-11',74.599998,75.129997,74.279999,74.93,17280400,18.069335),('V','2011-02-10',72.900002,75.150002,72.900002,74.739998,24752400,18.023516),('V','2011-02-09',73.779999,74.720001,73.099998,73.279999,18674400,17.671438),('V','2011-02-08',73.970001,74.580002,73.82,74.57,15376000,17.946349),('V','2011-02-07',72.980003,74.139999,72.919998,73.93,22240400,17.792324),('V','2011-02-04',71.980003,73,71.599998,72.900002,28833600,17.54444),('V','2011-02-03',71.730003,72.480003,71,71.629997,33462800,17.238795),('V','2011-02-02',71.07,72.089996,70.75,72.089996,27162400,17.349501),('V','2011-02-01',70.209999,71.730003,70.209999,70.699997,25448800,17.014977),('V','2011-01-31',69.900002,70.360001,69.349998,69.849998,24602800,16.810413),('V','2011-01-28',70.800003,70.93,69.419998,69.459999,25048400,16.716554),('V','2011-01-27',71.059998,71.220001,70.510002,70.599998,19417200,16.990911),('V','2011-01-26',71.900002,72.139999,70.949997,71,17839600,17.087177),('V','2011-01-25',71.169998,72.379997,70.309998,71.580002,30279600,17.226763),('V','2011-01-24',70.230003,71.830002,70.18,71.790001,22922000,17.277302),('V','2011-01-21',70.510002,71,69.910004,70.150002,24783600,16.882613),('V','2011-01-20',68.690002,71.540001,67.510002,70.690002,81365200,17.012572),('V','2011-01-19',70.959999,71.040001,68.449997,69.120003,42852800,16.634729),('V','2011-01-18',71.269997,71.349998,70.739998,71.209999,19341600,17.137716),('V','2011-01-14',71.269997,71.550003,70.739998,71.120003,25165600,17.116058),('V','2011-01-13',73.129997,73.279999,70.919998,71.139999,28109600,17.12087),('V','2011-01-12',72,72.629997,71.989998,72.610001,18545200,17.474647),('V','2011-01-11',72.050003,72.519997,71.550003,71.879997,20593600,17.298961),('V','2011-01-10',72.699997,73.239998,71.779999,71.809998,18202400,17.282115),('V','2011-01-07',73.440002,73.550003,72.5,72.959999,28248400,17.558879),('V','2011-01-06',72.730003,73.550003,72.510002,73.169998,28358800,17.609419),('V','2011-01-05',70.839996,72.330002,70.68,72.089996,38512800,17.349501),('V','2011-01-04',70.93,70.949997,70.260002,70.599998,18138000,16.990911),('V','2011-01-03',70.400002,70.919998,70.190002,70.519997,25710000,16.971657),('V','2010-12-31',70.279999,70.470001,69.949997,70.379997,11102000,16.937965),('V','2010-12-30',70.720001,70.75,70.120003,70.290001,11019200,16.916306),('V','2010-12-29',70.910004,71.18,70.330002,70.599998,12998000,16.990911),('V','2010-12-28',71.360001,71.800003,70.5,70.730003,19129600,17.022199),('V','2010-12-27',68.68,71.169998,68.650002,70.809998,31037600,17.04145),('V','2010-12-23',68.330002,68.93,68.260002,68.730003,16600800,16.54087),('V','2010-12-22',68.269997,68.769997,68.059998,68.550003,23286800,16.49755),('V','2010-12-21',68.68,68.849998,67.879997,68.050003,43468400,16.377218),('V','2010-12-20',67.5,68.220001,67,67.989998,64190800,16.362777),('V','2010-12-17',68.300003,68.580002,66.5,66.900002,167890800,16.100453),('V','2010-12-16',77.18,79.5,66.589996,67.190002,202230800,16.170246),('V','2010-12-15',80.190002,80.379997,76.75,76.940002,45802000,18.516725),('V','2010-12-14',80.769997,81.190002,80.150002,80.639999,24787600,19.407182),('V','2010-12-13',80.300003,81.75,79.5,80.889999,40988400,19.467349),('V','2010-12-10',79.029999,80.239998,79.029999,80.199997,23734800,19.30129),('V','2010-12-09',78.150002,79.190002,77.300003,79.120003,14858400,19.041373),('V','2010-12-08',77,78.150002,77,77.940002,14308800,18.757389),('V','2010-12-07',78.989998,79.769997,76.809998,76.879997,25374800,18.502284),('V','2010-12-06',77.300003,78.349998,77.150002,78.309998,18351200,18.846434),('V','2010-12-03',76.730003,77.540001,76.220001,77.349998,20678400,18.615396),('V','2010-12-02',75.57,77.07,75.510002,77,26758800,18.531164),('V','2010-12-01',74.940002,75.480003,74.449997,75.220001,22343200,18.102782),('V','2010-11-30',73.540001,74.279999,73.25,73.849998,18542000,17.773071),('V','2010-11-29',75.230003,75.230003,72.919998,74.190002,21576400,17.854897),('V','2010-11-26',75.300003,75.790001,75.230003,75.480003,4349600,18.165355),('V','2010-11-24',75.510002,76,75.150002,75.82,17354800,18.24718),('V','2010-11-23',75,75.150002,74.510002,74.650002,14625600,17.965603),('V','2010-11-22',76.669998,76.980003,75.279999,75.459999,19955600,18.16054),('V','2010-11-19',76.800003,77.559998,76.760002,77.050003,10312000,18.543198),('V','2010-11-18',76.269997,77.099998,76.169998,76.940002,17200800,18.516725),('V','2010-11-17',74.900002,76.349998,74.860001,75.730003,14880000,18.225521),('V','2010-11-16',75.559998,76.300003,74.260002,74.989998,20359200,18.011328),('V','2010-11-15',77.519997,77.860001,76.32,76.360001,13310000,18.340379),('V','2010-11-12',78.57,78.809998,76.910004,76.940002,13316000,18.479686),('V','2010-11-11',78.910004,79.489998,78.040001,79.220001,9205200,19.027303),('V','2010-11-10',78.5,79.309998,78.010002,79.290001,11910800,19.044116),('V','2010-11-09',78.989998,79.5,78.040001,78.32,10806400,18.811138),('V','2010-11-08',79.400002,79.830002,78.599998,78.709999,12224800,18.904809),('V','2010-11-05',80.269997,80.470001,79.150002,79.800003,23766400,19.16661),('V','2010-11-04',79.709999,80.099998,79.059998,79.989998,20202000,19.212243),('V','2010-11-03',78.57,79.220001,78,79,14124400,18.974463),('V','2010-11-02',78.160004,78.669998,77.480003,78.419998,15381600,18.835156),('V','2010-11-01',78.580002,78.779999,76.699997,77.32,13677200,18.570955),('V','2010-10-29',76.400002,78.43,76.339996,78.160004,22865200,18.77271),('V','2010-10-28',79.339996,79.5,75.32,76.449997,44460800,18.361995),('V','2010-10-27',80.290001,80.599998,79.160004,79.919998,20665600,19.195431),('V','2010-10-26',80.18,80.330002,79.379997,80.029999,15630400,19.221851),('V','2010-10-25',80.010002,80.709999,79.650002,80.629997,16515600,19.36596),('V','2010-10-22',79.150002,79.870003,78.709999,79.290001,14815600,19.044116),('V','2010-10-21',79.449997,80.879997,78.580002,79.199997,19506400,19.022498),('V','2010-10-20',77.760002,79.93,77.260002,79.519997,19824000,19.099357),('V','2010-10-19',77.610001,79.559998,77.239998,77.550003,28970400,18.626198),('V','2010-10-18',77.510002,78.370003,76.75,78.360001,20168800,18.820746),('V','2010-10-15',77.760002,77.900002,76.620003,77.599998,14348000,18.638206),('V','2010-10-14',76.660004,77.730003,76.290001,77.169998,21303200,18.534927),('V','2010-10-13',74.709999,77,74.300003,76.940002,29848000,18.479686),('V','2010-10-12',74.120003,74.529999,73.559998,74.25,13899200,17.833593),('V','2010-10-11',73.849998,74.790001,73.830002,74.290001,10399200,17.843201),('V','2010-10-08',73.690002,74.050003,73.169998,74,9381600,17.773547),('V','2010-10-07',74.279999,74.790001,73.540001,73.610001,9975200,17.679876),('V','2010-10-06',75.059998,75.5,73.800003,74.230003,15120800,17.82879),('V','2010-10-05',74.120003,74.989998,73.660004,74.989998,20658000,18.011328),('V','2010-10-04',73.260002,74.360001,72.580002,73.239998,23152000,17.591008),('V','2010-10-01',74.739998,74.769997,73.169998,73.32,18121600,17.610223),('V','2010-09-30',74.739998,74.970001,73.809998,74.260002,23144000,17.835995),('V','2010-09-29',73.010002,74.5,72.879997,74.410004,27882000,17.872023),('V','2010-09-28',72.93,73.599998,72.550003,73.269997,29212800,17.598213),('V','2010-09-27',72.769997,73.489998,71.900002,73,20098400,17.533364),('V','2010-09-24',71.75,72.370003,71.360001,72.370003,21028800,17.382049),('V','2010-09-23',70.050003,71.459999,69.900002,70.980003,26984000,17.048195),('V','2010-09-22',70.080002,70.870003,69.949997,70.620003,25826400,16.961729),('V','2010-09-21',70.449997,71.110001,69.519997,69.940002,25300000,16.798405),('V','2010-09-20',68.5,70.32,68.07,70.309998,29386800,16.887271),('V','2010-09-17',68.769997,69,68.190002,68.489998,41961600,16.450138),('V','2010-09-16',68.809998,69.209999,68.059998,68.379997,29800400,16.423718),('V','2010-09-15',67.720001,69.5,67.599998,68.93,43076400,16.555819),('V','2010-09-14',65.629997,67.949997,65.550003,67.120003,39616000,16.121088),('V','2010-09-13',68,68,64.900002,65.480003,60549200,15.727188),('V','2010-09-10',66.839996,68.480003,66.68,68.089996,31392000,16.354064),('V','2010-09-09',68.779999,68.970001,66.07,66.779999,53064000,16.039425),('V','2010-09-08',70.349998,70.669998,68.300003,68.550003,45012000,16.46455),('V','2010-09-07',71.870003,72.980003,71.339996,71.5,14419200,17.17309),('V','2010-09-03',73,73.139999,72.080002,72.5,14072000,17.413273),('V','2010-09-02',70.980003,72.25,70.660004,71.980003,16776800,17.288378),('V','2010-09-01',69.830002,70.739998,69.07,70.529999,17290400,16.940112),('V','2010-08-31',69.540001,70.099998,68.010002,68.980003,23217200,16.567829),('V','2010-08-30',70.970001,71.400002,69.540001,69.540001,14000000,16.702331),('V','2010-08-27',70.389999,71.129997,69.599998,71.110001,15654000,17.079418),('V','2010-08-26',71.209999,71.400002,69.879997,69.910004,14099200,16.791199),('V','2010-08-25',70.309998,72.139999,70.269997,70.860001,22398800,17.019373),('V','2010-08-24',69.510002,70.970001,69,70.660004,26747600,16.971337),('V','2010-08-23',70.550003,71.300003,69.599998,70.120003,18389600,16.841638),('V','2010-08-20',71.290001,71.589996,69.580002,70.099998,31538400,16.836833),('V','2010-08-19',72.419998,72.730003,71.5,71.629997,18442400,17.204313),('V','2010-08-18',73.080002,73.379997,72.519997,72.879997,12232000,17.504542),('V','2010-08-17',73.449997,73.769997,72.440002,73.360001,13334000,17.61983),('V','2010-08-16',72.080002,73.239998,71.800003,72.830002,10700800,17.492533),('V','2010-08-13',72.940002,73.120003,72.150002,72.220001,14566800,17.346022),('V','2010-08-12',72.779999,74.190002,72.529999,72.980003,24677200,17.528561),('V','2010-08-11',74,74.349998,73,73.510002,23113600,17.655858),('V','2010-08-10',74.059998,75.730003,74.059998,75.269997,31068400,18.048557),('V','2010-08-09',73.120003,74.870003,72.809998,74.739998,28612400,17.921471),('V','2010-08-06',71.150002,72.199997,70.860001,72.139999,19362800,17.298033),('V','2010-08-05',72.129997,72.400002,71.32,71.5,30787600,17.144571),('V','2010-08-04',73.209999,73.400002,72.379997,72.449997,20499200,17.372365),('V','2010-08-03',71.629997,73.519997,71.43,73,34164800,17.504247),('V','2010-08-02',70.980003,72.389999,70.970001,72.230003,53846800,17.319614),('V','2010-07-30',71.589996,73.629997,71.370003,73.349998,30784800,17.588172),('V','2010-07-29',74.760002,74.879997,71.349998,71.980003,58866800,17.259668),('V','2010-07-28',76.150002,76.839996,75.099998,75.18,25205200,18.026977),('V','2010-07-27',77,77.269997,75.870003,76.610001,17352400,18.369869),('V','2010-07-26',75.690002,76.5,75.349998,76.080002,15792800,18.242783),('V','2010-07-23',74.470001,75.970001,74.050003,75.589996,12660800,18.125288),('V','2010-07-22',73.150002,74.550003,73.019997,74.459999,19493200,17.854332),('V','2010-07-21',73.989998,74.010002,71.93,72.360001,15907600,17.350786),('V','2010-07-20',70.709999,73.660004,70.5,73.599998,19106400,17.648118),('V','2010-07-19',72.209999,72.25,70.870003,71.220001,20019200,17.077432),('V','2010-07-16',73.599998,73.75,71.269997,71.449997,39060000,17.132581),('V','2010-07-15',76.389999,76.639999,74.260002,75.279999,16489200,18.050955),('V','2010-07-14',76.57,77,75.650002,76.279999,12814800,18.290739),('V','2010-07-13',77.800003,77.800003,75.470001,76.589996,19931600,18.365072),('V','2010-07-12',75.989998,77.370003,75.879997,76.510002,15832800,18.34589),('V','2010-07-09',76.239998,77.599998,75.620003,77.379997,22479600,18.554502),('V','2010-07-08',75.5,75.800003,74.040001,75.080002,16231600,18.002999),('V','2010-07-07',72.68,74.919998,72.150002,74.82,20873600,17.940655),('V','2010-07-06',73.830002,74.32,71.790001,72.269997,23726000,17.329204),('V','2010-07-02',73.239998,73.790001,72.580002,73.18,18801200,17.547409),('V','2010-07-01',71,73.010002,70.110001,72.860001,30360000,17.470678),('V','2010-06-30',71.660004,72.099998,70.709999,70.75,24716400,16.964733),('V','2010-06-29',74.279999,74.470001,71.099998,71.449997,39851600,17.132581),('V','2010-06-28',76.989998,77.290001,75.150002,75.220001,20523600,18.036569),('V','2010-06-25',77.029999,77.410004,75.650002,76.660004,24130400,18.381858),('V','2010-06-24',77.129997,77.959999,75.760002,76.480003,26277600,18.338697),('V','2010-06-23',78.959999,78.959999,76.809998,77.760002,27933600,18.645621),('V','2010-06-22',81,81,78.629997,78.760002,46870800,18.885405),('V','2010-06-21',77.959999,83.790001,75.419998,80.900002,115862800,19.398543),('V','2010-06-18',78.510002,79.25,76.260002,77.040001,29732800,18.472976),('V','2010-06-17',77.809998,79.129997,77.260002,78.239998,29133200,18.760716),('V','2010-06-16',76.18,77.25,75.610001,77.169998,28142000,18.504147),('V','2010-06-15',74.470001,76.959999,73.900002,76.93,31226400,18.446599),('V','2010-06-14',76.949997,76.989998,73.699997,73.779999,37456800,17.691279),('V','2010-06-11',76.510002,76.889999,75.349998,76.080002,30177200,18.242783),('V','2010-06-10',75.629997,77.489998,75,77.449997,36380000,18.571286),('V','2010-06-09',74.120003,75.480003,73.18,73.800003,35586800,17.696075),('V','2010-06-08',72.110001,73.489998,71.089996,73.349998,30502800,17.588172),('V','2010-06-07',72,73.779999,71.550003,71.889999,30615200,17.238087),('V','2010-06-04',71.050003,73.400002,71.050003,72.129997,42138400,17.295634),('V','2010-06-03',71.93,73.209999,71.660004,72.839996,39125600,17.465881),('V','2010-06-02',71.459999,71.870003,70.019997,71.25,37608800,17.084625),('V','2010-06-01',72.489998,73.599998,71.360001,71.489998,25082000,17.142173),('V','2010-05-28',73.370003,73.5,72,72.459999,26581200,17.374764),('V','2010-05-27',75,75.190002,72.910004,73.690002,39094800,17.669699),('V','2010-05-26',74.139999,75.190002,73.360001,73.400002,44406000,17.600161),('V','2010-05-25',73.059998,73.849998,71.769997,72.970001,45448000,17.497054),('V','2010-05-24',75.440002,76.199997,73.75,74.550003,41148000,17.875914),('V','2010-05-21',72.010002,76,72.010002,74.199997,79601200,17.791988),('V','2010-05-20',72,75.419998,71.110001,72.82,101612800,17.461086),('V','2010-05-19',70.709999,74.199997,70.709999,72.970001,131631200,17.497054),('V','2010-05-18',75.080002,76.010002,68.290001,70.089996,189331200,16.806474),('V','2010-05-17',78.769997,79.239998,73.669998,74.709999,90552000,17.914278),('V','2010-05-14',78.669998,79.889999,75.919998,77.260002,169829200,18.525729),('V','2010-05-13',85.879997,87.980003,84.519997,85.730003,31835600,20.556701),('V','2010-05-12',85.040001,87.550003,84.75,85.68,37131600,20.544711),('V','2010-05-11',85.129997,85.25,83.139999,84.160004,47244000,20.150266),('V','2010-05-10',86.25,87.199997,85.93,85.989998,35106800,20.588418),('V','2010-05-07',83.059998,84.169998,80.75,82.290001,45519200,19.702535),('V','2010-05-06',85.849998,86.559998,75.910004,82.919998,63938000,19.853374),('V','2010-05-05',86.760002,87.949997,84,86.43,37174400,20.693767),('V','2010-05-04',89.339996,90.949997,88.120003,88.370003,30622800,21.158258),('V','2010-05-03',90.550003,91.269997,88.419998,89.269997,31020000,21.373742),('V','2010-04-30',93.279999,93.370003,90.019997,90.230003,25059600,21.603595),('V','2010-04-29',93.769997,94.599998,92.099998,92.82,29408000,22.223712),('V','2010-04-28',93.720001,94.059998,92.300003,93.610001,20395200,22.412861),('V','2010-04-27',95.949997,96.230003,92.889999,92.949997,17868400,22.254837),('V','2010-04-26',97.029999,97.190002,95.540001,96,18274800,22.985094),('V','2010-04-23',96.199997,96.82,95.230003,96.589996,12498800,23.126355),('V','2010-04-22',92.82,95.199997,92.459999,95.139999,14658400,22.779185),('V','2010-04-21',94.349998,94.379997,92.860001,93.129997,11365600,22.297934),('V','2010-04-20',93.650002,94.089996,92.5,94.050003,9090400,22.51821),('V','2010-04-19',93.199997,94.18,92.080002,93.120003,12586400,22.295541),('V','2010-04-16',94.080002,94.910004,92.800003,93.849998,18766400,22.470323),('V','2010-04-15',94.360001,95.260002,93.93,94.449997,20639200,22.613979),('V','2010-04-14',93.160004,94.440002,92.860001,94.260002,17329200,22.568489),('V','2010-04-13',93.410004,93.790001,92.160004,92.790001,11436000,22.21653),('V','2010-04-12',93.050003,93.489998,92.5,93.190002,9323200,22.312301),('V','2010-04-09',91.940002,92.610001,91.650002,92.519997,9567200,22.151883),('V','2010-04-08',90.660004,92.080002,90.5,91.489998,10770000,21.905273),('V','2010-04-07',92.5,92.5,90.629997,90.709999,14750400,21.718519),('V','2010-04-06',92.029999,93.330002,91.809998,92.400002,13813600,22.123153),('V','2010-04-05',93.050003,93.199997,92.099998,92.470001,15363200,22.139913),('V','2010-04-01',91.68,92.580002,91.309998,92.550003,17464400,22.159068),('V','2010-03-31',90.699997,92.199997,90.519997,91.029999,12504400,21.795136),('V','2010-03-30',90.470001,91.839996,90.339996,91,16330800,21.787953),('V','2010-03-29',90.57,91.160004,90.139999,90.239998,11134400,21.605987),('V','2010-03-26',90.730003,91.25,89.650002,90.25,13536000,21.608382),('V','2010-03-25',89.68,91.779999,89.489998,90.410004,20353600,21.646692),('V','2010-03-24',89.599998,89.940002,88.589996,88.75,15611600,21.24924),('V','2010-03-23',89.5,90.300003,89.25,89.980003,13516400,21.543737),('V','2010-03-22',88.389999,89.75,88.18,89.239998,16674400,21.366559),('V','2010-03-19',88.839996,90.75,88.690002,88.839996,24224000,21.270788),('V','2010-03-18',91.5,91.82,90.080002,90.129997,18766000,21.57965),('V','2010-03-17',92.120003,92.410004,91.239998,91.510002,14785200,21.910062),('V','2010-03-16',92.68,92.910004,91.349998,91.650002,19068000,21.943582),('V','2010-03-15',92.870003,93.150002,91.120003,92.410004,20734000,22.125548),('V','2010-03-12',93.169998,93.629997,92.650002,93.25,28641200,22.326666),('V','2010-03-11',90.970001,93.279999,90.800003,92.739998,55125200,22.204558),('V','2010-03-10',89.739998,91.809998,89.550003,91.519997,28438800,21.912455),('V','2010-03-09',90.25,91.669998,89.860001,90.150002,36690800,21.58444),('V','2010-03-08',88.449997,90.93,88.089996,90.629997,31258400,21.699364),('V','2010-03-05',87.400002,88.559998,87.099998,88.510002,19503600,21.191778),('V','2010-03-04',87,87.449997,86.129997,87.040001,14576800,20.839818),('V','2010-03-03',86.599998,87.209999,86.239998,86.800003,13658000,20.782356),('V','2010-03-02',86.82,86.980003,86.25,86.449997,12901200,20.698555),('V','2010-03-01',85.5,86.940002,85.279999,86.82,13495200,20.787144),('V','2010-02-26',85.580002,85.720001,85.019997,85.279999,12476400,20.418425),('V','2010-02-25',84.75,85.440002,83.739998,85.230003,14140800,20.406454),('V','2010-02-24',86.220001,86.610001,84.75,85.629997,16210000,20.502224),('V','2010-02-23',87.019997,87.589996,86.059998,86.120003,19129200,20.619545),('V','2010-02-22',87.050003,87.760002,86.809998,86.910004,11572800,20.808693),('V','2010-02-19',86,86.980003,85.489998,86.809998,13672000,20.784749),('V','2010-02-18',86,87.449997,86,86.959999,15289200,20.820664),('V','2010-02-17',86.010002,86.540001,85.760002,86.419998,14976800,20.691372),('V','2010-02-16',85.230003,85.940002,85.199997,85.879997,16065600,20.562081),('V','2010-02-12',84.5,84.940002,83.650002,84.779999,22114800,20.29871),('V','2010-02-11',83.790001,85.209999,83.25,85.139999,18044800,20.384905),('V','2010-02-10',83.489998,83.910004,82.889999,83.639999,14572800,20.025763),('V','2010-02-09',83.690002,84.129997,82.699997,83.269997,17968000,19.907245),('V','2010-02-08',82.900002,84.379997,82.559998,83.050003,23966800,19.854651),('V','2010-02-05',83.32,83.860001,80.540001,82.559998,38687200,19.737507),('V','2010-02-04',85.25,86.18,82.800003,83.050003,66486800,19.854651),('V','2010-02-03',84.239998,84.489998,82.099998,83.519997,32197600,19.967012),('V','2010-02-02',84.260002,84.470001,83.5,84.010002,14441600,20.084157),('V','2010-02-01',82.290001,84.75,82.199997,83.660004,16098000,20.000483),('V','2010-01-29',82.599998,84.980003,81.870003,82.029999,20281600,19.6108),('V','2010-01-28',84.360001,84.480003,81.410004,82.650002,13070800,19.759024),('V','2010-01-27',80.879997,84.129997,80.610001,83.910004,19335200,20.060251),('V','2010-01-26',81.349998,82.540001,80.989998,81.150002,12437600,19.400421),('V','2010-01-25',83.400002,83.809998,81.410004,82.029999,16147200,19.6108),('V','2010-01-22',84.029999,84.389999,81.639999,82.730003,29776400,19.77815),('V','2010-01-21',87.449997,87.900002,84.120003,84.449997,28140800,20.189346),('V','2010-01-20',87.68,87.739998,86.309998,87.419998,12771200,20.89938),('V','2010-01-19',86.169998,88.410004,85.699997,87.849998,15239600,21.00218),('V','2010-01-15',87.480003,87.540001,85.919998,86.139999,21295200,20.593373),('V','2010-01-14',86.970001,87.529999,86.5,87.440002,18379600,20.904163),('V','2010-01-13',86.459999,87.199997,85.949997,87.139999,13428800,20.832441),('V','2010-01-12',86.580002,87.050003,85.849998,86.339996,12842000,20.641186),('V','2010-01-11',87.510002,87.940002,86.169998,86.75,12912000,20.739205),('V','2010-01-08',86.82,87.389999,86.230003,87,11907200,20.798972),('V','2010-01-07',85.970001,87,85.550003,86.760002,27841200,20.741596),('V','2010-01-06',87.010002,87.080002,85.900002,85.959999,16254000,20.55034),('V','2010-01-05',87.300003,87.529999,86,87.129997,25833600,20.83005),('V','2010-01-04',88,88.769997,87.459999,88.139999,20180000,21.07151),('V','2009-12-31',87.980003,88.18,87.169998,87.459999,12643600,20.908943),('V','2009-12-30',87.470001,88.279999,87.470001,88.139999,12350800,21.07151),('V','2009-12-29',86.650002,88.279999,86.650002,88.019997,18743200,21.042821),('V','2009-12-28',86.43,87,86.089996,86.760002,13439600,20.741596),('V','2009-12-24',86.589996,86.800003,85.800003,86.290001,6912400,20.629233),('V','2009-12-23',86.459999,87,85.650002,86.150002,23111600,20.595764),('V','2009-12-22',87.660004,87.970001,85.860001,86.300003,28816800,20.631625),('V','2009-12-21',88.959999,89.07,86.629997,87.510002,44560800,20.920897),('V','2009-12-18',87.400002,89.690002,87.389999,88.970001,337533600,21.269937),('V','2009-12-17',86.489998,87.400002,85.5,87.029999,38240000,20.806144),('V','2009-12-16',86.239998,87.480003,85.860001,87.029999,33778800,20.806144),('V','2009-12-15',84.230003,86.199997,83.900002,86.139999,38040000,20.593373),('V','2009-12-14',84.959999,85.910004,83.489998,84.769997,70498800,20.265848),('V','2009-12-11',82.290001,82.400002,81.139999,81.339996,11518800,19.445842),('V','2009-12-10',81.879997,82.760002,81.379997,82.32,14546800,19.680131),('V','2009-12-09',79.620003,81.93,79.5,81.75,16743600,19.543862),('V','2009-12-08',79.620003,80.410004,79.550003,79.989998,10418800,19.1231),('V','2009-12-07',80.260002,80.639999,79.839996,79.93,9660800,19.108757),('V','2009-12-04',81.089996,81.589996,78.709999,80.269997,21865600,19.190039),('V','2009-12-03',82.349998,82.629997,79.93,80.029999,19122800,19.132663),('V','2009-12-02',83.050003,83.400002,82.080002,82.220001,12852800,19.656224),('V','2009-12-01',81.440002,83.400002,81,82.970001,24410000,19.835526),('V','2009-11-30',80.330002,81.379997,80.199997,81,15704800,19.36456),('V','2009-11-27',80.080002,80.839996,79.599998,80.330002,9295200,19.204384),('V','2009-11-25',80.800003,81.900002,80.370003,81.790001,11494800,19.553424),('V','2009-11-24',80.349998,80.639999,79.599998,80.620003,12153200,19.273715),('V','2009-11-23',80.779999,80.800003,79.910004,80.440002,17463600,19.230682),('V','2009-11-20',79.720001,80.440002,79.629997,80,12538400,19.125491),('V','2009-11-19',79.970001,81.550003,78.230003,80.18,36533600,19.168524),('V','2009-11-18',80.190002,80.870003,79.660004,80.389999,11470800,19.218728),('V','2009-11-17',79.559998,80.68,79.290001,80.550003,15734000,19.25698),('V','2009-11-16',80.099998,80.389999,79.220001,79.550003,23030400,19.017911),('V','2009-11-13',79.93,80.190002,78.75,80,13697600,19.125491),('V','2009-11-12',80.68,81.089996,79.330002,79.919998,12969200,19.106365),('V','2009-11-11',81.620003,81.970001,80.379997,80.82,14662800,19.291644),('V','2009-11-10',80.900002,81.489998,80.559998,81.099998,19660000,19.358479),('V','2009-11-09',79.860001,81.639999,79.699997,81.160004,26318800,19.372802),('V','2009-11-06',79,79.900002,78.650002,79.669998,15763600,19.01714),('V','2009-11-05',78.519997,79.75,78.269997,79.589996,16350400,18.998043),('V','2009-11-04',78.300003,79.5,78.120003,78.309998,24364000,18.692509),('V','2009-11-03',76.769997,77.669998,75.800003,77.650002,26090800,18.534969),('V','2009-11-02',76.089996,78.169998,75.830002,77.290001,25322800,18.449037),('V','2009-10-30',76.959999,77.5,75.160004,75.760002,27308800,18.083828),('V','2009-10-29',77.010002,78.199997,75.830002,77.279999,41498400,18.44665),('V','2009-10-28',74.940002,78.019997,74.760002,76.57,77930400,18.277174),('V','2009-10-27',73.610001,74.449997,72.510002,73.900002,40189600,17.639848),('V','2009-10-26',74.970001,75.830002,72.459999,72.779999,34836400,17.372505),('V','2009-10-23',75.93,76.089996,73.629997,74.120003,25499200,17.692362),('V','2009-10-22',75.599998,75.879997,74.260002,75.690002,21757600,18.067119),('V','2009-10-21',74.82,76.989998,74.82,75.190002,16275600,17.94777),('V','2009-10-20',75.449997,75.900002,74.459999,75.050003,16502800,17.914352),('V','2009-10-19',74.269997,75,73.190002,74.949997,14582800,17.890481),('V','2009-10-16',74.730003,75.080002,74,74.290001,14942000,17.73294),('V','2009-10-15',74.190002,75.839996,74.019997,75.080002,22272400,17.921513),('V','2009-10-14',74.830002,75.25,73.790001,74.800003,27132800,17.854677),('V','2009-10-13',73.739998,74.980003,73.230003,74.669998,23606000,17.823645),('V','2009-10-12',74.330002,74.940002,73.349998,73.699997,19282400,17.592107),('V','2009-10-09',71.550003,73.290001,71.339996,72.940002,20736800,17.410697),('V','2009-10-08',71.099998,72.029999,70.669998,71.730003,24105200,17.121872),('V','2009-10-07',69.150002,71.339996,68.910004,70.860001,49056800,16.914203),('V','2009-10-06',68.690002,68.699997,67.400002,68.260002,36431200,16.293586),('V','2009-10-05',67.870003,69,67.68,68.160004,19902400,16.269717),('V','2009-10-02',68.440002,69.099998,66.540001,67.790001,35416400,16.181398),('V','2009-10-01',68.769997,70.160004,68.769997,69.120003,28217200,16.498868),('V','2009-09-30',69.75,70,68.610001,69.110001,30467200,16.49648),('V','2009-09-29',71.190002,72.139999,69.209999,69.57,41892400,16.606281),('V','2009-09-28',71.099998,71.849998,70.510002,71.139999,18369600,16.981039),('V','2009-09-25',73.169998,73.25,69.230003,70.660004,48175200,16.866464),('V','2009-09-24',73.389999,73.910004,72.25,73.529999,16050400,17.551529),('V','2009-09-23',74.410004,74.989998,73.760002,73.919998,14976400,17.644621),('V','2009-09-22',73.599998,74.730003,73.32,74.410004,15248400,17.761585),('V','2009-09-21',73.07,74.300003,73.010002,73.389999,12940400,17.518111),('V','2009-09-18',73.919998,74.269997,73.160004,73.790001,15210000,17.613591),('V','2009-09-17',73.949997,74.860001,73.300003,73.82,14236400,17.620752),('V','2009-09-16',73.25,74.599998,72.660004,74.089996,16601600,17.6852),('V','2009-09-15',73,73.449997,72.379997,73.199997,15351200,17.472758),('V','2009-09-14',71.510002,73,71.5,72.870003,13099200,17.393988),('V','2009-09-11',72.5,72.5,71.75,72.290001,15394000,17.255543),('V','2009-09-10',70.379997,72.489998,70.269997,72.309998,17001600,17.260316),('V','2009-09-09',71.260002,71.300003,70.18,70.480003,16388000,16.823498),('V','2009-09-08',70.699997,71.25,70.160004,70.949997,12220400,16.935685),('V','2009-09-04',70.650002,70.949997,70.050003,70.360001,9894400,16.794854),('V','2009-09-03',70.410004,71.050003,69.800003,70.910004,17066400,16.926139),('V','2009-09-02',69.769997,70.860001,69.43,70.099998,13335200,16.732791),('V','2009-09-01',70.779999,72,70.139999,70.18,22288400,16.751888),('V','2009-08-31',69.699997,71.32,69.599998,71.099998,21521200,16.97149),('V','2009-08-28',70.050003,70.5,69.279999,70.5,14021600,16.828271),('V','2009-08-27',69.68,70.25,69.279999,69.709999,20604000,16.639699),('V','2009-08-26',68.599998,70.43,68.449997,70.199997,18964400,16.756661),('V','2009-08-25',68.150002,69,67.900002,68.980003,17574400,16.46545),('V','2009-08-24',69.25,69.5,67.760002,67.949997,19978400,16.219588),('V','2009-08-21',68.339996,69.050003,67.849998,69,27450800,16.470223),('V','2009-08-20',67.089996,67.989998,66.75,67.809998,12149200,16.186171),('V','2009-08-19',66.330002,67.239998,66.150002,67.199997,15451600,16.040564),('V','2009-08-18',66.650002,67.339996,66.550003,67.010002,17076800,15.995213),('V','2009-08-17',66.839996,66.980003,66.040001,66.43,19771200,15.856767),('V','2009-08-14',68.300003,68.68,67.5,67.800003,12207600,16.183785),('V','2009-08-13',68.5,68.879997,67.940002,68.68,14968400,16.393839),('V','2009-08-12',68.290001,69.050003,67.879997,68.449997,14430400,16.338938),('V','2009-08-11',68.540001,69.25,68.529999,68.610001,14537600,16.352067),('V','2009-08-10',69.040001,69.489998,68.599998,68.879997,10038800,16.416417),('V','2009-08-07',69.239998,69.650002,68.730003,69.169998,15380400,16.485533),('V','2009-08-06',68.519997,69.690002,67.949997,68.650002,20892800,16.361601),('V','2009-08-05',69.190002,69.190002,67.860001,68.379997,19874400,16.29725),('V','2009-08-04',68.330002,69.110001,67.900002,69.099998,18686400,16.46885),('V','2009-08-03',66.190002,69.110001,65.900002,69.110001,30334400,16.471234),('V','2009-07-31',66.940002,67.169998,65.349998,65.459999,33046800,15.601316),('V','2009-07-30',67.690002,69.68,66.830002,67.209999,57776000,16.0184),('V','2009-07-29',66.599998,66.889999,65.720001,66.779999,22032400,15.915916),('V','2009-07-28',67.709999,68.300003,66.129997,66.300003,22644800,15.801517),('V','2009-07-27',67.25,68.309998,67.110001,68.190002,14245200,16.251968),('V','2009-07-24',66.269997,67.650002,66.25,67.290001,13194800,16.037467),('V','2009-07-23',67.199997,67.839996,66.620003,67.190002,19396000,16.013634),('V','2009-07-22',66.620003,67.559998,66.32,66.849998,25328400,15.9326),('V','2009-07-21',67.120003,67.199997,65.790001,67.150002,17742800,16.0041),('V','2009-07-20',64.360001,67.279999,64.300003,67.120003,32220400,15.996951),('V','2009-07-17',64.25,65,64,64.099998,18075600,15.277182),('V','2009-07-16',62.450001,64.720001,62.200001,64.410004,50086000,15.351067),('V','2009-07-15',61,62.75,60.669998,62.650002,36492400,14.931599),('V','2009-07-14',60.5,60.509998,59.639999,60.290001,13291200,14.369132),('V','2009-07-13',60.110001,60.419998,59.099998,60.349998,30640000,14.383431),('V','2009-07-10',59.869999,60.330002,59.41,59.860001,16654800,14.266648),('V','2009-07-09',60.139999,60.650002,59.75,60.439999,26616400,14.404881),('V','2009-07-08',59.720001,60.32,58,59.490002,64080400,14.178465),('V','2009-07-07',61.330002,61.330002,59.400002,59.709999,30361600,14.230898),('V','2009-07-06',60.07,61.099998,59.900002,60.669998,23382400,14.459698),('V','2009-07-02',60.799999,61.700001,60.080002,60.080002,21514800,14.319082),('V','2009-07-01',62.279999,62.57,60.779999,60.799999,26167600,14.490682),('V','2009-06-30',62.75,63.93,62.02,62.259998,49253600,14.838648),('V','2009-06-29',63.889999,63.889999,62.5,62.98,22680800,15.010249),('V','2009-06-26',61.82,63.82,61.560001,63.82,19751600,15.210449),('V','2009-06-25',60.889999,62.279999,60.27,61.950001,20882800,14.764766),('V','2009-06-24',63,63.150002,60.900002,61.09,22798800,14.559799),('V','2009-06-23',61.330002,62.869999,61.32,62.669998,19989600,14.936365),('V','2009-06-22',60.740002,62.959999,60.700001,61.240002,30168000,14.595549),('V','2009-06-19',61.700001,62.099998,60.860001,61.369999,25469200,14.626532),('V','2009-06-18',61.459999,62.110001,60.630001,61.41,32168400,14.636065),('V','2009-06-17',62.459999,63.099998,60.799999,61.349998,32063600,14.621765),('V','2009-06-16',65.099998,65.099998,62.119999,62.459999,29788400,14.886315),('V','2009-06-15',63.98,65.879997,63.07,64.43,25564400,15.355833),('V','2009-06-12',66.889999,67.199997,64.309998,64.360001,80963200,15.33915),('V','2009-06-11',69.349998,69.599998,66.660004,66.720001,43948800,15.901617),('V','2009-06-10',69.029999,69.919998,67.959999,69.269997,33797200,16.509366),('V','2009-06-09',70.07,70.370003,68.470001,68.629997,21773200,16.356833),('V','2009-06-08',68.660004,70.599998,68.550003,69.800003,20636000,16.635685),('V','2009-06-05',70.010002,70.839996,68.800003,69.279999,74260800,16.51175),('V','2009-06-04',68.449997,71.239998,68.32,69.519997,56221200,16.56895),('V','2009-06-03',66.690002,68.760002,65.870003,68.230003,35362800,16.261501),('V','2009-06-02',66.400002,67,65.5,66.809998,31043600,15.923066),('V','2009-06-01',68.5,68.949997,65.82,66.660004,43628000,15.887318),('V','2009-05-29',66.629997,67.900002,65.800003,67.709999,32198400,16.137567),('V','2009-05-28',66.290001,66.989998,65.75,66.5,20184000,15.849183),('V','2009-05-27',66.330002,68.139999,65.25,65.919998,27156800,15.710949),('V','2009-05-26',65.790001,66.889999,65.279999,66.769997,20556800,15.913533),('V','2009-05-22',66.910004,67.5,65.230003,65.75,21735200,15.670433),('V','2009-05-21',64.510002,66.32,64.470001,66.279999,55723600,15.79675),('V','2009-05-20',65.260002,66.959999,64.610001,64.959999,33858000,15.482149),('V','2009-05-19',66.029999,66.309998,64.290001,64.800003,45784400,15.444017),('V','2009-05-18',65.32,66.550003,64.260002,66.410004,59304400,15.827734),('V','2009-05-15',64.449997,65.5,64.019997,65.07,24682000,15.508366),('V','2009-05-14',63.98,65.099998,63.509998,64.519997,32861600,15.377282),('V','2009-05-13',64.32,65.470001,63.509998,64.470001,47555600,15.365366),('V','2009-05-12',66.839996,67.25,64.709999,65.220001,36373600,15.519092),('V','2009-05-11',66.800003,67.949997,65.93,65.93,25980000,15.688037),('V','2009-05-08',65.970001,68.470001,65.5,68.43,37834800,16.282911),('V','2009-05-07',66.629997,67,65.349998,65.529999,34731200,15.592856),('V','2009-05-06',68.07,68.220001,65.75,66.190002,41830400,15.749904),('V','2009-05-05',67.82,68.5,66.970001,67.389999,56786000,16.035443),('V','2009-05-04',66.080002,68.559998,64.720001,68.199997,78935200,16.228182),('V','2009-05-01',64.150002,66.300003,62.639999,65.010002,60616800,15.469123),('V','2009-04-30',64.139999,68,63.919998,64.959999,101753600,15.457225),('V','2009-04-29',61.889999,63.740002,61.509998,63.509998,59240400,15.112197),('V','2009-04-28',58.150002,62.040001,58.099998,60.709999,42287600,14.445938),('V','2009-04-27',58.779999,59.720001,58.630001,58.869999,29496800,14.00811),('V','2009-04-24',59.310001,60.75,58.040001,60.380001,39686000,14.367415),('V','2009-04-23',58.25,58.970001,57.099998,58.23,35890800,13.855822),('V','2009-04-22',57.799999,59.939999,57.209999,57.509998,34680000,13.684498),('V','2009-04-21',54.84,58.700001,54.25,58.630001,37746000,13.951002),('V','2009-04-20',57,57.68,54.959999,55,42577200,13.087244),('V','2009-04-17',58.18,59.130001,57.259998,58,37814400,13.801094),('V','2009-04-16',58.099998,59.369999,57.5,58.07,36114000,13.81775),('V','2009-04-15',58.029999,59.279999,57.25,59.110001,29687600,14.065218),('V','2009-04-14',60.110001,60.919998,58.130001,58.330002,35712000,13.879618),('V','2009-04-13',58.16,61.400002,58,61.110001,38124400,14.541118),('V','2009-04-09',58.849998,59.529999,57.630001,58.790001,45785600,13.989074),('V','2009-04-08',57.799999,57.869999,56.41,57.82,23815600,13.758263),('V','2009-04-07',58.380001,58.759998,57.07,57.150002,27122400,13.598837),('V','2009-04-06',58.700001,60.040001,57.75,59.130001,44927600,14.069977),('V','2009-04-03',55.27,60.16,55.27,60.080002,57694800,14.29603),('V','2009-04-02',55.459999,57.110001,55.119999,55.59,47396800,13.227635),('V','2009-04-01',54.75,56,53.630001,54.290001,44144400,12.9183),('V','2009-03-31',54.400002,56.23,53.84,55.599998,47446400,13.230014),('V','2009-03-30',53.299999,54.849998,53.009998,53.5,38596400,12.730319),('V','2009-03-27',54.279999,56.310001,54.209999,54.25,32687200,12.908782),('V','2009-03-26',53.380001,55.790001,52.52,55.5,59466400,13.206219),('V','2009-03-25',53.950001,54.75,51.279999,52.75,58624800,12.551857),('V','2009-03-24',54.279999,54.790001,53.27,53.599998,43555600,12.754114),('V','2009-03-23',53.869999,55.580002,52.900002,55.540001,44656800,13.215737),('V','2009-03-20',53.200001,54.360001,52.5,52.529999,33476000,12.499508),('V','2009-03-19',56.380001,56.700001,52.43,52.689999,41743600,12.53758),('V','2009-03-18',54.450001,56.5,53.459999,56.310001,45296400,13.398959),('V','2009-03-17',52,55.380001,51.330002,55.290001,25730400,13.15625),('V','2009-03-16',52.98,53.73,51.860001,52.169998,33474400,12.413845),('V','2009-03-13',54.259998,55.349998,51.700001,52.049999,49564400,12.385292),('V','2009-03-12',51.299999,54.09,50.27,54.09,43276000,12.87071),('V','2009-03-11',53.66,53.66,50.52,51.369999,36124400,12.223486),('V','2009-03-10',50.990002,52.869999,50.59,52.869999,38644400,12.580411),('V','2009-03-09',49.669998,51.080002,48.740002,49.799999,33554400,11.849904),('V','2009-03-06',53.759998,54.150002,49.209999,50.189999,60701600,11.942705),('V','2009-03-05',54.549999,55.490002,52.68,53.419998,44144800,12.711283),('V','2009-03-04',55,55.869999,53.900002,55.290001,35775200,13.15625),('V','2009-03-03',54.73,55.630001,53.209999,54.360001,42195600,12.934956),('V','2009-03-02',55.93,56.970001,53.869999,54.16,39060000,12.887366),('V','2009-02-27',55,57.900002,55,56.709999,47237200,13.494138),('V','2009-02-26',56.25,56.66,54.790001,56.060001,35902400,13.339471),('V','2009-02-25',56.110001,56.549999,55.139999,55.419998,34394800,13.187183),('V','2009-02-24',54.34,56.98,53.610001,56.349998,43590800,13.408476),('V','2009-02-23',56.040001,56.84,53.990002,54.25,31967200,12.908782),('V','2009-02-20',54.650002,56.09,54.5,55.66,42908000,13.244291),('V','2009-02-19',56.950001,57.900002,55.490002,55.630001,35102400,13.237153),('V','2009-02-18',54.57,56.889999,54.25,56.150002,36329200,13.360887),('V','2009-02-17',54.689999,55.200001,53.669998,54.25,35581600,12.908782),('V','2009-02-13',56.93,57.950001,55.259998,55.950001,40788000,13.313297),('V','2009-02-12',54.279999,56.599998,53.099998,56.400002,34827600,13.420374),('V','2009-02-11',54.099998,55.23,53.5,54.959999,23668000,13.077726),('V','2009-02-10',55.130001,56,53.610001,53.849998,38071600,12.788616),('V','2009-02-09',55.52,56.349998,54.599998,55.32,31874400,13.137721),('V','2009-02-06',53.950001,56,53.68,55.41,45907600,13.159095),('V','2009-02-05',52.240002,55.099998,51.5,53.740002,96728400,12.762493),('V','2009-02-04',48.860001,50.240002,48.560001,49.130001,33166400,11.667683),('V','2009-02-03',50.209999,50.950001,48.189999,48.389999,28953600,11.491943),('V','2009-02-02',48.259998,49.990002,47.540001,49.970001,28544000,11.867171),('V','2009-01-30',47.049999,49.349998,46.860001,49.349998,30315200,11.71993),('V','2009-01-29',45.939999,48.110001,45.25,46.27,26097600,10.988473),('V','2009-01-28',45.91,47.48,45.25,47.220001,32089600,11.214085),('V','2009-01-27',43.490002,44.189999,42.639999,44.150002,26436000,10.485004),('V','2009-01-26',44.299999,45.240002,42.52,42.59,24009200,10.114525),('V','2009-01-23',42.689999,44.450001,41.779999,44.32,22617200,10.525376),('V','2009-01-22',43.779999,45.68,43.23,44.18,31927600,10.492128),('V','2009-01-21',43.200001,45.150002,42.700001,44.18,50503200,10.492128),('V','2009-01-20',46.049999,46.41,42.060001,42.419998,59766000,10.074152),('V','2009-01-16',49.029999,49.450001,45.209999,47.41,69204800,11.259207),('V','2009-01-15',50.380001,50.849998,47.5,49.380001,47446400,11.727055),('V','2009-01-14',52.009998,52.610001,50.220001,50.970001,25246800,12.104657),('V','2009-01-13',52.75,53.34,51.509998,53.139999,23133200,12.620001),('V','2009-01-12',55.290001,56.150002,52.560001,52.959999,31520400,12.577254),('V','2009-01-09',56.02,56.310001,54.779999,55.619999,16702400,13.208966),('V','2009-01-08',56.009998,56.299999,53.27,55.759998,34683600,13.242214),('V','2009-01-07',56.689999,57.950001,55.990002,56.360001,28441600,13.384706),('V','2009-01-06',54.5,57.98,54.5,57.610001,32506400,13.681564),('V','2009-01-05',53,55.299999,53,53.82,16600000,12.781492),('V','2009-01-02',52.919998,53.709999,52.240002,53.439999,13199200,12.691247),('V','2008-12-31',50.610001,52.77,50.599998,52.450001,16371600,12.456136),('V','2008-12-30',52.200001,52.200001,50.27,50.990002,17095200,12.109407),('V','2008-12-29',53.049999,53.59,51.93,52.169998,13801600,12.38964),('V','2008-12-26',52.779999,53.459999,51.93,53.25,6476400,12.646125),('V','2008-12-24',53.439999,53.75,52.650002,52.889999,6529600,12.56063),('V','2008-12-23',53.52,54.400002,53.119999,53.650002,10670400,12.74112),('V','2008-12-22',54.860001,55.240002,52.98,53.75,14083600,12.764868),('V','2008-12-19',54.509998,56.23,53.779999,54.970001,35585200,13.054601),('V','2008-12-18',55.369999,56.189999,54.07,54.700001,30374800,12.99048),('V','2008-12-17',54.290001,56,54.060001,55.360001,24687600,13.14722),('V','2008-12-16',53.299999,54.779999,52.740002,54.77,30714400,13.007104),('V','2008-12-15',52.810001,53.77,51.77,52.75,21858800,12.527382),('V','2008-12-12',50.509998,53.91,50.5,52.950001,25100000,12.574879),('V','2008-12-11',52.400002,54.59,51.720001,52.09,29928400,12.370641),('V','2008-12-10',53.150002,53.849998,50.950001,53.16,30186800,12.624751),('V','2008-12-09',55.5,56.439999,53.099998,53.529999,32127200,12.712621),('V','2008-12-08',54.400002,57.669998,53.970001,56.16,53093600,13.337209),('V','2008-12-05',49.75,53.470001,48.5,53.18,40991600,12.629501),('V','2008-12-04',51.93,52.75,50.220001,50.810001,30484400,12.06666),('V','2008-12-03',48.119999,52.75,48.110001,52.439999,36399600,12.453761),('V','2008-12-02',48.689999,49.759998,47.529999,49.68,26573200,11.7983),('V','2008-12-01',51,51.139999,47.669998,48.049999,30951600,11.411198),('V','2008-11-28',51.709999,52.740002,51.169998,52.560001,10610000,12.48226),('V','2008-11-26',48.810001,52,48.200001,52,27670000,12.349268),('V','2008-11-25',50.360001,50.970001,49,49.529999,44959600,11.762677),('V','2008-11-24',47.610001,50,45.779999,49.720001,44853600,11.8078),('V','2008-11-21',49.599998,49.599998,43.540001,46.380001,84771200,11.014597),('V','2008-11-20',50.209999,51.299999,48,48.139999,50990000,11.432572),('V','2008-11-19',54,55.84,51.240002,51.580002,34948000,12.249524),('V','2008-11-18',52.790001,55.080002,52.610001,54.639999,31482800,12.97623),('V','2008-11-17',53.110001,54.23,51.66,52.759998,29303200,12.529756),('V','2008-11-14',53.110001,57,52.450001,54.240002,37410400,12.881236),('V','2008-11-13',51.880001,54.580002,49.889999,54.439999,38733600,12.928733),('V','2008-11-12',52.450001,55.650002,51.18,51.75,42746000,12.289896),('V','2008-11-11',50.990002,54.990002,50.360001,53.790001,32392800,12.749432),('V','2008-11-10',55.299999,55.299999,51.200001,51.990002,26516800,12.322792),('V','2008-11-07',52.450001,54.799999,51.310001,53.5,30906400,12.680695),('V','2008-11-06',55.040001,56,50.740002,51.529999,52092800,12.213761),('V','2008-11-05',58.290001,59.200001,56.43,56.470001,44992000,13.384652),('V','2008-11-04',54.380001,60.450001,53.880001,59.810001,73603600,14.176306),('V','2008-11-03',55.919998,56.099998,51.91,52.490002,28425200,12.441303),('V','2008-10-31',53.889999,56.080002,53,55.349998,40372800,13.119186),('V','2008-10-30',50.59,56.16,50.580002,54.25,74913200,12.858462),('V','2008-10-29',50.400002,53.509998,49.509998,50.689999,55994400,12.014662),('V','2008-10-28',47.900002,51.580002,47.049999,49.970001,58436000,11.844007),('V','2008-10-27',47.009998,49.200001,46.439999,46.59,41901600,11.042871),('V','2008-10-24',43.799999,48.5,43.740002,47.98,40798800,11.372332),('V','2008-10-23',48.759998,49.549999,45.740002,48.32,47970000,11.452919),('V','2008-10-22',49.970001,52,48,48.509998,40243600,11.497953),('V','2008-10-21',51.349998,53.07,50.290001,50.700001,28995600,12.017033),('V','2008-10-20',53.310001,53.82,51.119999,52.009998,35965600,12.327532),('V','2008-10-17',51.5,55.07,51.5,52.220001,35098400,12.377307),('V','2008-10-16',50.150002,53.330002,48.040001,53.07,56062800,12.578776),('V','2008-10-15',55.52,56,48.529999,49.75,76699200,11.791861),('V','2008-10-14',62,62.110001,55.25,57.610001,53142400,13.654857),('V','2008-10-13',54.990002,59,53.59,58.869999,49433200,13.953505),('V','2008-10-10',47,53.950001,47,52,72541600,12.325162),('V','2008-10-09',53.790001,55.939999,49.41,49.849998,42537600,11.815563),('V','2008-10-08',49.009998,54.43,47.75,52.630001,75210400,12.474486),('V','2008-10-07',56,56.439999,50.619999,51.150002,75845600,12.123693),('V','2008-10-06',53.419998,56.02,50.25,55.380001,87360800,13.126297),('V','2008-10-03',59.07,60.169998,56.310001,56.84,58355600,13.47235),('V','2008-10-02',61.490002,61.490002,57.310001,57.59,35216000,13.650117),('V','2008-10-01',60.75,62.099998,59.209999,61.310001,27054000,14.53184),('V','2008-09-30',56.380001,61.43,56.380001,61.389999,38720400,14.550801),('V','2008-09-29',60.299999,60.48,55.889999,57.799999,78439200,13.699891),('V','2008-09-26',62.73,63.400002,60.799999,62.040001,51171200,14.704866),('V','2008-09-25',65.75,66.470001,64.540001,64.599998,23895200,15.311643),('V','2008-09-24',67.050003,67.720001,65.5,65.68,24532400,15.567627),('V','2008-09-23',65.849998,67.470001,64.110001,66.900002,43803600,15.856795),('V','2008-09-22',68.919998,68.989998,64.900002,65.18,46266400,15.449116),('V','2008-09-19',71.010002,71.160004,67.040001,69.57,68941600,16.489644),('V','2008-09-18',64.199997,67.239998,58.380001,66.900002,84189200,15.856795),('V','2008-09-17',65.809998,67.949997,64.010002,64.089996,67536800,15.190761),('V','2008-09-16',66.620003,68.959999,65,66.349998,83596400,15.726432),('V','2008-09-15',68.660004,70.980003,68.260002,69.379997,38734400,16.444609),('V','2008-09-12',69.93,71.660004,69.25,71.650002,28240400,16.982651),('V','2008-09-11',67.410004,71.360001,67.050003,70.949997,47132000,16.816734),('V','2008-09-10',67.269997,69.900002,66.629997,69.040001,43936800,16.364023),('V','2008-09-09',70.349998,70.349998,67.18,67.489998,49882000,15.996637),('V','2008-09-08',73.510002,74.290001,68.68,70.099998,56669600,16.615266),('V','2008-09-05',69.970001,71.980003,69.25,71.760002,40616800,17.008724),('V','2008-09-04',72.519997,72.629997,69.75,70.5,37670000,16.710075),('V','2008-09-03',74.559998,75.339996,72.07,73.050003,35400800,17.314483),('V','2008-09-02',76.830002,77.5,74.389999,74.989998,29898400,17.774305),('V','2008-08-29',74.959999,76,74.699997,75.900002,19326400,17.989996),('V','2008-08-28',74.75,75.809998,74.169998,75.650002,26741200,17.93074),('V','2008-08-27',73.029999,74.5,72.849998,74.449997,19141600,17.646313),('V','2008-08-26',73.669998,74.300003,72.870003,73.339996,18667200,17.383218),('V','2008-08-25',73.519997,74.889999,73.129997,73.32,18039600,17.378478),('V','2008-08-22',75.360001,75.790001,73.839996,74.089996,20955600,17.560984),('V','2008-08-21',73.959999,74.639999,73.190002,74.379997,15544800,17.629721),('V','2008-08-20',74.099998,74.709999,73.660004,74.57,18118800,17.674756),('V','2008-08-19',74.449997,75.239998,73.610001,73.739998,21104800,17.478027),('V','2008-08-18',75.620003,76.25,74.139999,74.940002,25850400,17.762455),('V','2008-08-15',75.989998,76.529999,74.830002,75.790001,26003200,17.963923),('V','2008-08-14',73.870003,75.790001,73.599998,75.779999,25839200,17.961553),('V','2008-08-13',72.75,74.169998,72.480003,73.93,29924800,17.523062),('V','2008-08-12',74.199997,74.800003,72.599998,72.800003,33734400,17.23034),('V','2008-08-11',72.440002,76.5,71.949997,74.790001,55289200,17.701333),('V','2008-08-08',69.769997,72.849998,69.110001,72.599998,36354400,17.183002),('V','2008-08-07',70.779999,71.25,69.339996,69.5,43847200,16.449293),('V','2008-08-06',72.800003,72.809998,71.07,71.480003,40924000,16.917921),('V','2008-08-05',73.199997,74.230003,72.32,73.599998,34354800,17.419683),('V','2008-08-04',71.760002,73.599998,71.5,72.5,42686000,17.159335),('V','2008-08-01',73.300003,74.099998,70.349998,71.730003,61715600,16.977091),('V','2008-07-31',76.220001,78.150002,71.489998,73.059998,148888800,17.291875),('V','2008-07-30',77.25,78.900002,74.269997,78.449997,76089200,18.567583),('V','2008-07-29',71.029999,75.970001,71.010002,75.970001,49040400,17.980616),('V','2008-07-28',72.410004,73.599998,70.25,70.550003,35699200,16.697808),('V','2008-07-25',70.540001,72.349998,69.07,71.959999,38690800,17.031527),('V','2008-07-24',72.919998,73.730003,69.959999,70.080002,36625600,16.586568),('V','2008-07-23',73.5,75,72.599998,73.25,49942800,17.336845),('V','2008-07-22',69.599998,74.230003,67.900002,74.050003,65408000,17.52619),('V','2008-07-21',73.910004,74.940002,71.57,71.900002,52937200,17.017327),('V','2008-07-18',74.239998,74.489998,72.120003,73.400002,46632000,17.372347),('V','2008-07-17',73.699997,75.059998,71.349998,75.059998,67268800,17.765236),('V','2008-07-16',68.330002,72.559998,66.510002,72.230003,92448800,17.095432),('V','2008-07-15',71.260002,71.309998,67.290001,68.419998,84268800,16.193678),('V','2008-07-14',76.089996,76.18,72.5,72.580002,42679600,17.17827),('V','2008-07-11',75.599998,77.449997,74,74.550003,54645200,17.64453),('V','2008-07-10',75.760002,77.620003,73.889999,77.25,52812000,18.283567),('V','2008-07-09',79,79.099998,75.400002,75.870003,55322000,17.956949),('V','2008-07-08',74.889999,79.5,72.25,79.059998,95796400,18.711958),('V','2008-07-07',78.5,79.940002,74,75.620003,79944400,17.897778),('V','2008-07-03',79.360001,79.809998,77.25,78.07,28738800,18.477645),('V','2008-07-02',81.900002,82.400002,79.300003,79.419998,33804000,18.797163),('V','2008-07-01',79.639999,81.410004,79.199997,81.410004,44921600,19.268159),('V','2008-06-30',82.010002,82.839996,80.300003,81.309998,49301200,19.244489),('V','2008-06-27',78.800003,82.870003,78.550003,82.599998,176022800,19.549807),('V','2008-06-26',80.599998,80.739998,78.019997,79.099998,76562800,18.721425),('V','2008-06-25',83.360001,84.419998,81.860001,82.059998,50711600,19.421999),('V','2008-06-24',80.059998,82.940002,78.510002,82.660004,49891200,19.564009),('V','2008-06-23',83.849998,84.349998,81.019997,81.059998,30141200,19.185319),('V','2008-06-20',82.970001,84.5,82.75,83.57,42546800,19.779387),('V','2008-06-19',83.480003,84.400002,81.620003,84.269997,36925200,19.945063),('V','2008-06-18',83.720001,84.699997,83.440002,83.860001,33724000,19.848025),('V','2008-06-17',84.099998,84.980003,83.68,84.669998,33277600,20.039736),('V','2008-06-16',81.480003,83.5,81.099998,83.269997,34384000,19.708383),('V','2008-06-13',80.260002,81.809998,80.150002,81.529999,30689200,19.296559),('V','2008-06-12',78.949997,80.769997,78.550003,79.559998,44605600,18.830298),('V','2008-06-11',81,81,77.599998,77.739998,56996400,18.39954),('V','2008-06-10',80.300003,82.870003,79.610001,80.309998,36048400,19.007809),('V','2008-06-09',84,84.949997,80.559998,82.139999,45240000,19.440934),('V','2008-06-06',85.900002,85.989998,83.550003,83.650002,41748000,19.798322),('V','2008-06-05',86.459999,87.239998,85.589996,87.239998,27059600,20.648004),('V','2008-06-04',87.080002,88.099998,85.279999,85.480003,40684400,20.231448),('V','2008-06-03',87.010002,87.949997,86.029999,87.559998,48411600,20.723742),('V','2008-06-02',86.209999,86.949997,84.599998,86.07,36856000,20.371089),('V','2008-05-30',86.019997,87.559998,85.809998,86.360001,72016000,20.439726),('V','2008-05-29',83.43,86.949997,83.010002,85.25,100613200,20.177011),('V','2008-05-28',80.290001,81.949997,79.550003,81.919998,52996000,19.388864),('V','2008-05-27',76.919998,78.940002,74.360001,78.739998,62776400,18.63622),('V','2008-05-23',75.839996,77.309998,75.120003,76.349998,42196400,18.070554),('V','2008-05-22',80.57,80.599998,76.160004,77.309998,85283600,18.297767),('V','2008-05-21',82.68,83.43,80.519997,80.849998,41831600,19.135616),('V','2008-05-20',82.879997,83.839996,81.910004,82.739998,40702000,19.582942),('V','2008-05-19',82.269997,84.739998,82.150002,83.32,45473200,19.720217),('V','2008-05-16',82.709999,82.849998,81.260002,82.370003,34066800,19.495372),('V','2008-05-15',82.529999,82.93,81.110001,82.25,36688800,19.466969),('V','2008-05-14',83.300003,84.349998,81.449997,82.230003,51400400,19.462236),('V','2008-05-13',81.830002,83.5,80.790001,82.379997,53249600,19.497737),('V','2008-05-12',83.650002,84.480003,78.099998,81.900002,147471600,19.384131),('V','2008-05-09',85.809998,86.669998,82.519997,82.860001,94312000,19.611345),('V','2008-05-08',89.5,89.75,85.940002,87.300003,92836400,20.662206),('V','2008-05-07',88.830002,89.839996,87.660004,88.5,100464800,20.946222),('V','2008-05-06',85.470001,88.150002,84.75,87.529999,75913200,20.716642),('V','2008-05-05',82.849998,85.5,80.82,85.059998,70377200,20.132041),('V','2008-05-02',87.290001,87.5,81,82.75,136648800,19.58531),('V','2008-05-01',84.389999,87.639999,83.900002,85.400002,116395600,20.212513),('V','2008-04-30',81.400002,84.809998,81.07,83.449997,147543600,19.750985),('V','2008-04-29',74.150002,80.879997,71,80.879997,197308400,19.142716),('V','2008-04-28',76.5,77.290001,74.900002,75.629997,132517200,17.900144),('V','2008-04-25',76,76.080002,73.910004,75.099998,101460000,17.774704),('V','2008-04-24',71.199997,72.989998,70.040001,72.300003,38086800,17.111999),('V','2008-04-23',70.949997,71.699997,69.690002,70.080002,37319600,16.586568),('V','2008-04-22',71.919998,72.400002,70,70.279999,47357600,16.633904),('V','2008-04-21',69.480003,72.5,68.849998,70.970001,58848000,16.797214),('V','2008-04-18',68.010002,70.449997,67.199997,69,104099600,16.330953),('V','2008-04-17',66.260002,67.75,66.010002,67.040001,22459600,15.867059),('V','2008-04-16',64.559998,66.949997,64.559998,66.139999,25136800,15.654047),('V','2008-04-15',66.290001,66.550003,64,64.349998,23888000,15.230388),('V','2008-04-14',66.699997,67.239998,65.529999,65.68,28443600,15.545174),('V','2008-04-11',65.25,66.769997,65.25,66.110001,26421600,15.646947),('V','2008-04-10',66.160004,66.730003,65.110001,66.110001,22372000,15.646947),('V','2008-04-09',68.440002,68.720001,65.610001,65.790001,48324400,15.571209),('V','2008-04-08',64.900002,68.239998,64.809998,68.089996,53925600,16.115573),('V','2008-04-07',65.099998,65.800003,64.019997,65.040001,28301600,15.393698),('V','2008-04-04',64.900002,65.32,63.75,64.480003,36394400,15.261158),('V','2008-04-03',61.950001,66.290001,61.82,65.5,100868000,15.502571),('V','2008-04-02',61.720001,62.32,60.5,62.32,43836400,14.749927),('V','2008-04-01',63.060001,63.68,60.310001,61.610001,60410800,14.581884),('V','2008-03-31',62.599998,63.48,62.049999,62.360001,22157200,14.759395),('V','2008-03-28',63.369999,63.439999,62.16,62.759998,24675200,14.854066),('V','2008-03-27',64.050003,64.739998,62.650002,62.91,39829600,14.889569),('V','2008-03-26',62.73,64.480003,61.57,63.959999,43111600,15.138083),('V','2008-03-25',60.580002,64.25,59.82,63.25,87092000,14.97004),('V','2008-03-24',67.239998,67.699997,59,59.73,149566400,14.136925),('V','2008-03-20',58.400002,65,57.5,64.349998,198985200,15.230388),('V','2008-03-19',59.5,69,55,56.5,708486000,13.372447),('YHOO','2015-11-23',33,33.869999,32.869999,33.360001,11899700,33.360001),('YHOO','2015-11-20',32.860001,33.299999,32.689999,33.110001,12482600,33.110001),('YHOO','2015-11-19',33.209999,33.5,32.580002,32.630001,13977800,32.630001),('YHOO','2015-11-18',32.889999,33.02,32.32,32.98,10759400,32.98),('YHOO','2015-11-17',33.009998,33.119999,32.619999,32.860001,10270400,32.860001),('YHOO','2015-11-16',32.23,32.990002,32.119999,32.950001,10977700,32.950001),('YHOO','2015-11-13',32.779999,33.040001,32.169998,32.189999,10874400,32.189999),('YHOO','2015-11-12',33.200001,33.849998,33.130001,33.23,14246200,33.23),('YHOO','2015-11-11',34.209999,34.23,33.029999,33.380001,11804100,33.380001),('YHOO','2015-11-10',33.450001,34.130001,33.259998,33.990002,11506100,33.990002),('YHOO','2015-11-09',34.07,34.080002,33.080002,33.68,13630300,33.68),('YHOO','2015-11-06',34.939999,35.200001,33.459999,34.200001,16593700,34.200001),('YHOO','2015-11-05',35.02,35.299999,34.16,35.119999,15677500,35.119999),('YHOO','2015-11-04',34.889999,35.240002,34.75,35.07,17495900,35.07),('YHOO','2015-11-03',35.150002,35.34,34.650002,34.720001,12388500,34.720001),('YHOO','2015-11-02',35.459999,35.48,35.07,35.27,15160300,35.27),('YHOO','2015-10-30',35.139999,35.700001,35.049999,35.619999,17377200,35.619999),('YHOO','2015-10-29',34.869999,35.150002,34.700001,35.049999,10788300,35.049999),('YHOO','2015-10-28',34.299999,35.27,34.299999,35.189999,15050300,35.189999),('YHOO','2015-10-27',34.970001,35.470001,33.880001,34.299999,26362100,34.299999),('YHOO','2015-10-26',33.130001,33.490002,33,33.400002,15752400,33.400002),('YHOO','2015-10-23',32.650002,33.360001,32.240002,33.169998,24286300,33.169998),('YHOO','2015-10-22',31.26,31.9,31.209999,31.67,18180500,31.67),('YHOO','2015-10-21',32.060001,32.43,31.01,31.120001,30390400,31.120001),('YHOO','2015-10-20',33.490002,33.59,32.77,32.830002,18644700,32.830002),('YHOO','2015-10-19',33.259998,33.630001,33.18,33.5,10836800,33.5),('YHOO','2015-10-16',33.639999,33.860001,33.16,33.369999,12209300,33.369999),('YHOO','2015-10-15',32.419998,33.490002,32.400002,33.48,19370900,33.48),('YHOO','2015-10-14',32.279999,32.490002,31.77,32.09,11277400,32.09),('YHOO','2015-10-13',32.560001,32.830002,32.32,32.34,12610500,32.34),('YHOO','2015-10-12',32.709999,33.02,32.549999,32.860001,12565800,32.860001),('YHOO','2015-10-09',32.349998,32.689999,31.99,32.52,11822100,32.52),('YHOO','2015-10-08',31.790001,32.5,31.73,32.369999,14239400,32.369999),('YHOO','2015-10-07',31.309999,31.99,31.209999,31.870001,11991000,31.870001),('YHOO','2015-10-06',30.790001,31.190001,30.66,30.959999,10572800,30.959999),('YHOO','2015-10-05',30.799999,31.200001,30.35,30.85,12655000,30.85),('YHOO','2015-10-02',28.620001,30.709999,28.43,30.709999,29098500,30.709999),('YHOO','2015-10-01',28.950001,29,28.440001,28.91,14459100,28.91),('YHOO','2015-09-30',28.65,29.110001,28.49,28.91,17861800,28.91),('YHOO','2015-09-29',28.58,29.23,27.85,28.26,41761600,28.26),('YHOO','2015-09-28',29.030001,29.219999,27.200001,27.6,49088700,27.6),('YHOO','2015-09-25',29.66,29.709999,28.91,29.129999,11525300,29.129999),('YHOO','2015-09-24',29.469999,29.57,28.85,29.34,18723200,29.34),('YHOO','2015-09-23',30.559999,30.57,29.629999,29.74,12674700,29.74),('YHOO','2015-09-22',30.780001,30.92,30.17,30.4,15257000,30.4),('YHOO','2015-09-21',31.200001,31.74,30.879999,31.17,18413400,31.17),('YHOO','2015-09-18',30.51,30.799999,30.41,30.74,20144700,30.74),('YHOO','2015-09-17',31.309999,31.33,30.809999,30.93,16546900,30.93),('YHOO','2015-09-16',31.139999,31.77,30.99,31.4,22171700,31.4),('YHOO','2015-09-15',29.719999,31.23,29.41,31.040001,25637600,31.040001),('YHOO','2015-09-14',30.68,30.92,30,30.32,21951500,30.32),('YHOO','2015-09-11',31.09,31.43,30.629999,31.43,14312100,31.43),('YHOO','2015-09-10',31.35,31.59,31.030001,31.15,14287600,31.15),('YHOO','2015-09-09',30.4,31.799999,30.35,31.52,46957000,31.52),('YHOO','2015-09-08',32.200001,32.830002,30.860001,30.9,25238500,30.9),('YHOO','2015-09-04',32,32.290001,31.440001,31.58,13829900,31.58),('YHOO','2015-09-03',31.860001,32.740002,31.799999,32.540001,13710700,32.540001),('YHOO','2015-09-02',32.009998,32.029999,31.379999,31.77,15551500,31.77),('YHOO','2015-09-01',31.49,32.099998,31.23,31.6,19828300,31.6),('YHOO','2015-08-31',32.91,32.990002,32.23,32.240002,13575100,32.240002),('YHOO','2015-08-28',33.32,33.57,32.93,33.139999,9359500,33.139999),('YHOO','2015-08-27',33.360001,33.77,32.950001,33.689999,18949200,33.689999),('YHOO','2015-08-26',32.459999,32.619999,31.110001,32.52,25375600,32.52),('YHOO','2015-08-25',32.98,33.029999,31.540001,31.74,15626100,31.74),('YHOO','2015-08-24',29.02,32.279999,29,31.309999,22876900,31.309999),('YHOO','2015-08-21',33.580002,34.02,32.91,32.93,18271700,32.93),('YHOO','2015-08-20',34.77,34.950001,33.869999,34.099998,15525800,34.099998),('YHOO','2015-08-19',35.669998,35.669998,35.029999,35.189999,8974100,35.189999),('YHOO','2015-08-18',35.779999,36.189999,35.599998,35.689999,11422700,35.689999),('YHOO','2015-08-17',36.240002,36.240002,35.77,36.099998,7923100,36.099998),('YHOO','2015-08-14',35.82,36.349998,35.720001,36.240002,12238300,36.240002),('YHOO','2015-08-13',35.080002,36.610001,34.82,35.93,28981100,35.93),('YHOO','2015-08-12',34.290001,34.77,33.849998,34.490002,31405700,34.490002),('YHOO','2015-08-11',36.740002,36.77,35.73,36.029999,13677300,36.029999),('YHOO','2015-08-10',36.869999,37.689999,36.869999,37.150002,11266600,37.150002),('YHOO','2015-08-07',36.52,36.759998,36.150002,36.669998,11825800,36.669998),('YHOO','2015-08-06',37.34,37.52,36.299999,36.459999,12045400,36.459999),('YHOO','2015-08-05',37.32,37.709999,37.23,37.25,6837900,37.25),('YHOO','2015-08-04',36.610001,37.209999,36.599998,37.119999,8999000,37.119999),('YHOO','2015-08-03',36.669998,36.98,36.369999,36.689999,9853500,36.689999),('YHOO','2015-07-31',37.560001,37.57,36.619999,36.669998,15478000,36.669998),('YHOO','2015-07-30',37.5,37.689999,37.299999,37.419998,9513200,37.419998),('YHOO','2015-07-29',37.919998,37.919998,37.380001,37.669998,9739400,37.669998),('YHOO','2015-07-28',37.639999,37.919998,37.27,37.720001,10315100,37.720001),('YHOO','2015-07-27',38.310001,38.310001,37.650002,37.84,12872800,37.84),('YHOO','2015-07-24',39.580002,39.580002,38.669998,38.849998,8557000,38.849998),('YHOO','2015-07-23',39.299999,39.779999,39.060001,39.209999,9241700,39.209999),('YHOO','2015-07-22',38.57,39.630001,38.259998,39.240002,17115400,39.240002),('YHOO','2015-07-21',39.610001,39.849998,39.349998,39.73,14513300,39.73),('YHOO','2015-07-20',39.98,39.98,39.259998,39.540001,13909400,39.540001),('YHOO','2015-07-17',39.189999,39.790001,38.93,39.68,14421500,39.68),('YHOO','2015-07-16',38.700001,38.959999,38.599998,38.91,8406900,38.91),('YHOO','2015-07-15',38.509998,38.799999,38.150002,38.380001,9123300,38.380001),('YHOO','2015-07-14',38.650002,39.029999,38.439999,38.630001,9464500,38.630001),('YHOO','2015-07-13',38.25,38.799999,38.099998,38.759998,8665000,38.759998),('YHOO','2015-07-10',38.349998,38.419998,37.779999,37.919998,9559100,37.919998),('YHOO','2015-07-09',38.23,38.68,37.52,37.610001,16871200,37.610001),('YHOO','2015-07-08',37.200001,37.490002,36.939999,37.23,20430200,37.23),('YHOO','2015-07-07',38.240002,38.380001,36.580002,38.23,19424200,38.23),('YHOO','2015-07-06',38.759998,39.119999,38.459999,38.610001,11761500,38.610001),('YHOO','2015-07-02',39.259998,39.639999,39.189999,39.380001,7708100,39.380001),('YHOO','2015-07-01',39.459999,39.779999,39.150002,39.330002,6385000,39.330002),('YHOO','2015-06-30',39.389999,39.650002,39.189999,39.290001,11170200,39.290001),('YHOO','2015-06-29',39.490002,39.779999,38.849998,38.91,12452700,38.91),('YHOO','2015-06-26',40.830002,40.869999,39.93,40.060001,16011600,40.060001),('YHOO','2015-06-25',41.099998,41.389999,40.900002,41.07,10764100,41.07),('YHOO','2015-06-24',40.68,41.23,40.580002,40.939999,11444300,40.939999),('YHOO','2015-06-23',40.740002,40.799999,40.509998,40.650002,6846300,40.650002),('YHOO','2015-06-22',40.66,40.889999,40.540001,40.73,6127200,40.73),('YHOO','2015-06-19',40.900002,40.93,40.369999,40.509998,11586600,40.509998),('YHOO','2015-06-18',41.040001,41.27,40.790001,40.91,10003000,40.91),('YHOO','2015-06-17',40.799999,41.52,40.779999,40.959999,11936400,40.959999),('YHOO','2015-06-16',40.349998,41.400002,40.02,40.639999,20439700,40.639999),('YHOO','2015-06-15',40.240002,40.669998,40.209999,40.470001,10869500,40.470001),('YHOO','2015-06-12',40.77,41.110001,40.459999,40.529999,9220600,40.529999),('YHOO','2015-06-11',42.09,42.209999,40.549999,40.939999,23654400,40.939999),('YHOO','2015-06-10',41.700001,42.310001,41.689999,42.060001,7930000,42.060001),('YHOO','2015-06-09',41.919998,41.950001,41.02,41.630001,11943500,41.630001),('YHOO','2015-06-08',42.720001,42.889999,42,42.009998,7596300,42.009998),('YHOO','2015-06-05',42.830002,43.259998,42.700001,42.810001,8307600,42.810001),('YHOO','2015-06-04',43.09,43.439999,42.759998,42.880001,8055400,42.880001),('YHOO','2015-06-03',43.299999,43.779999,42.98,43.209999,11884100,43.209999),('YHOO','2015-06-02',43.18,43.619999,42.919998,43.150002,8863900,43.150002),('YHOO','2015-06-01',43.049999,43.630001,42.91,43.349998,11150700,43.349998),('YHOO','2015-05-29',43.450001,43.59,42.810001,42.939999,10901500,42.939999),('YHOO','2015-05-28',43.060001,43.419998,42.93,43.07,10988400,43.07),('YHOO','2015-05-27',42.599998,43.439999,42.279999,43.380001,13671900,43.380001),('YHOO','2015-05-26',43.41,43.5,42.580002,42.849998,12776200,42.849998),('YHOO','2015-05-22',43.580002,44,43.470001,43.490002,10271700,43.490002),('YHOO','2015-05-21',43.060001,43.869999,43.049999,43.68,30372300,43.68),('YHOO','2015-05-20',42.279999,43.040001,42.16,42.790001,54383700,42.790001),('YHOO','2015-05-19',44.380001,44.66,39.119999,40.98,41283000,40.98),('YHOO','2015-05-18',44.52,44.57,44.040001,44.360001,8278800,44.360001),('YHOO','2015-05-15',45,45.07,44.689999,44.75,7751900,44.75),('YHOO','2015-05-14',44.529999,44.990002,44.450001,44.950001,10098100,44.950001),('YHOO','2015-05-13',44.029999,44.669998,43.98,44.400002,10982100,44.400002),('YHOO','2015-05-12',44.299999,44.310001,43.689999,43.84,14226300,43.84),('YHOO','2015-05-11',43.82,44.139999,43.59,43.599998,11502600,43.599998),('YHOO','2015-05-08',44.34,44.549999,44,44.09,15699400,44.09),('YHOO','2015-05-07',44.93,44.98,43.549999,43.869999,28194200,43.869999),('YHOO','2015-05-06',41.310001,41.73,41.209999,41.66,13921000,41.66),('YHOO','2015-05-05',41.860001,42,40.810001,41.299999,19278500,41.299999),('YHOO','2015-05-04',42.5,42.549999,41.830002,42.040001,14455200,42.040001),('YHOO','2015-05-01',42.549999,42.68,42.09,42.509998,10457300,42.509998),('YHOO','2015-04-30',43.119999,43.310001,42.259998,42.57,14218600,42.57),('YHOO','2015-04-29',43.880001,44.049999,43.09,43.279999,12680000,43.279999),('YHOO','2015-04-28',44.34,44.57,43.939999,44.34,7188300,44.34),('YHOO','2015-04-27',44.650002,45.099998,44.25,44.360001,10840900,44.360001),('YHOO','2015-04-24',43.73,44.709999,43.689999,44.52,11267500,44.52),('YHOO','2015-04-23',43.919998,44.060001,43.580002,43.700001,14274900,43.700001),('YHOO','2015-04-22',44.580002,44.849998,43.669998,43.98,32241200,43.98),('YHOO','2015-04-21',45.150002,45.18,44.450001,44.490002,16103700,44.490002),('YHOO','2015-04-20',44.73,44.91,44.41,44.66,10052900,44.66),('YHOO','2015-04-17',45.299999,45.439999,44.25,44.450001,13305700,44.450001),('YHOO','2015-04-16',45.82,46.130001,45.529999,45.779999,13800300,45.779999),('YHOO','2015-04-15',45.459999,45.830002,45.23,45.73,15033500,45.73),('YHOO','2015-04-14',44.82,45.639999,44.790001,45.529999,12365800,45.529999),('YHOO','2015-04-13',45.25,45.59,44.720001,44.77,8837300,44.77),('YHOO','2015-04-10',45.790001,45.790001,45,45.18,8436400,45.18),('YHOO','2015-04-09',45.700001,46.169998,45.16,45.630001,13678000,45.630001),('YHOO','2015-04-08',43.860001,45.189999,43.799999,45.169998,16071000,45.169998),('YHOO','2015-04-07',43.790001,44.220001,43.560001,43.610001,11382000,43.610001),('YHOO','2015-04-06',43.82,44.029999,43.610001,43.669998,10717000,43.669998),('YHOO','2015-04-02',44.240002,44.360001,43.68,44.150002,12229400,44.150002),('YHOO','2015-04-01',44.450001,44.599998,43.950001,44.130001,14722300,44.130001),('YHOO','2015-03-31',44.82,45.200001,44.419998,44.439999,10415500,44.439999),('YHOO','2015-03-30',45.360001,45.419998,44.82,44.950001,8884300,44.950001),('YHOO','2015-03-27',45.200001,45.669998,45.009998,45.099998,20563500,45.099998),('YHOO','2015-03-26',43.779999,44.669998,43.68,44.470001,16162900,44.470001),('YHOO','2015-03-25',44.59,44.93,44.130001,44.200001,14036900,44.200001),('YHOO','2015-03-24',44.639999,44.779999,44.279999,44.419998,7559100,44.419998),('YHOO','2015-03-23',45.25,45.540001,44.709999,44.720001,8268800,44.720001),('YHOO','2015-03-20',45.369999,45.580002,44.91,45.040001,14194200,45.040001),('YHOO','2015-03-19',44.900002,45.450001,44.810001,44.98,14758000,44.98),('YHOO','2015-03-18',43.580002,44.709999,43.43,44.669998,18919900,44.669998),('YHOO','2015-03-17',43.540001,44.16,43.459999,43.790001,9656200,43.790001),('YHOO','2015-03-16',42.93,43.880001,42.75,43.509998,11376400,43.509998),('YHOO','2015-03-13',42.84,42.98,42.439999,42.869999,9087000,42.869999),('YHOO','2015-03-12',42.700001,43.360001,42.580002,42.950001,8384800,42.950001),('YHOO','2015-03-11',42.77,42.990002,42.360001,42.5,10007300,42.5),('YHOO','2015-03-10',42.57,42.919998,42.18,42.68,10600700,42.68),('YHOO','2015-03-09',43.599998,43.93,42.669998,42.98,11801900,42.98),('YHOO','2015-03-06',43.98,44.240002,43.400002,43.439999,11888000,43.439999),('YHOO','2015-03-05',44.18,44.310001,43.5,44.16,11867700,44.16),('YHOO','2015-03-04',42.080002,44.380001,41.970001,43.990002,30098500,43.990002),('YHOO','2015-03-03',43.700001,43.950001,42.419998,42.619999,22392400,42.619999),('YHOO','2015-03-02',44.060001,44.43,43.700001,44.110001,11027300,44.110001),('YHOO','2015-02-27',44.380001,44.57,44.049999,44.279999,10044200,44.279999),('YHOO','2015-02-26',44.599998,44.759998,44.259998,44.450001,9223800,44.450001),('YHOO','2015-02-25',43.209999,44.720001,43.209999,44.43,17922900,44.43),('YHOO','2015-02-24',43.450001,43.52,42.91,43.380001,9797500,43.380001),('YHOO','2015-02-23',43.990002,43.990002,43.419998,43.529999,12129100,43.529999),('YHOO','2015-02-20',44.299999,44.360001,43.759998,44.110001,12036200,44.110001),('YHOO','2015-02-19',43.650002,44.419998,43.5,44.369999,13301000,44.369999),('YHOO','2015-02-18',43.560001,43.82,43.299999,43.650002,10410700,43.650002),('YHOO','2015-02-17',44.369999,44.540001,43.349998,43.529999,12798400,43.529999),('YHOO','2015-02-13',44.119999,44.59,44,44.419998,13785800,44.419998),('YHOO','2015-02-12',43.07,44.16,42.860001,43.93,18158200,43.93),('YHOO','2015-02-11',43.18,43.259998,42.759998,42.959999,9791100,42.959999),('YHOO','2015-02-10',42.900002,43.18,42.66,43.07,12160800,43.07),('YHOO','2015-02-09',42.610001,43.150002,42.540001,42.57,15507600,42.57),('YHOO','2015-02-06',43.57,43.66,42.669998,42.939999,16005100,42.939999),('YHOO','2015-02-05',44.080002,44.259998,43.029999,43.549999,18414500,43.549999),('YHOO','2015-02-04',44.799999,44.98,43.880001,44.049999,16281400,44.049999),('YHOO','2015-02-03',45.099998,45.25,44.380001,44.700001,16985900,44.700001),('YHOO','2015-02-02',44.43,44.759998,43.880001,44.689999,20305700,44.689999),('YHOO','2015-01-30',43.75,44.849998,43.509998,43.990002,36033600,43.990002),('YHOO','2015-01-29',43.560001,43.799999,41.799999,43.73,74370100,43.73),('YHOO','2015-01-28',49.799999,50.32,46.299999,46.459999,84839700,46.459999),('YHOO','2015-01-27',49.139999,49.279999,47.66,47.990002,45777200,47.990002),('YHOO','2015-01-26',49.57,49.790001,49.07,49.439999,18976400,49.439999),('YHOO','2015-01-23',48.740002,49.23,48.630001,48.950001,14294300,48.950001),('YHOO','2015-01-22',48.43,49.080002,48.009998,48.889999,12647400,48.889999),('YHOO','2015-01-21',47.599998,48.380001,47.32,48.18,16305100,48.18),('YHOO','2015-01-20',46.790001,47.889999,46.77,47.630001,15845900,47.630001),('YHOO','2015-01-16',46.060001,46.59,45.849998,46.470001,14681800,46.470001),('YHOO','2015-01-15',47.540001,47.75,46.200001,46.23,17126000,46.23),('YHOO','2015-01-14',47.700001,48.09,47.07,47.509998,15911600,47.509998),('YHOO','2015-01-13',49.150002,49.48,47.400002,48.299999,21605200,48.299999),('YHOO','2015-01-12',49.919998,49.93,48.560001,48.799999,10170700,48.799999),('YHOO','2015-01-09',50.279999,50.41,49.619999,49.720001,7462800,49.720001),('YHOO','2015-01-08',48.990002,50.23,48.720001,50.23,14704800,50.23),('YHOO','2015-01-07',49.619999,49.639999,48.509998,48.59,11788000,48.59),('YHOO','2015-01-06',49.200001,49.880001,48.330002,49.209999,16204300,49.209999),('YHOO','2015-01-05',49.709999,49.880001,48.91,49.130001,14389300,49.130001),('YHOO','2015-01-02',50.66,50.779999,49.470001,50.169998,11924500,50.169998),('YHOO','2014-12-31',51.540001,51.68,50.459999,50.509998,9305000,50.509998),('YHOO','2014-12-30',50.349998,51.27,50.349998,51.220001,10703500,51.220001),('YHOO','2014-12-29',50.669998,51.009998,50.509998,50.529999,6624500,50.529999),('YHOO','2014-12-26',50.650002,51.060001,50.610001,50.860001,5169700,50.860001),('YHOO','2014-12-24',50.189999,50.919998,50.189999,50.650002,5961900,50.650002),('YHOO','2014-12-23',51.459999,51.459999,49.93,50.02,15514000,50.02),('YHOO','2014-12-22',50.990002,51.599998,50.950001,51.150002,24021100,51.150002),('YHOO','2014-12-19',51.060001,51.470001,50.830002,50.880001,24110200,50.880001),('YHOO','2014-12-18',50.93,51.150002,50.439999,50.91,15338900,50.91),('YHOO','2014-12-17',49.02,50.25,48.900002,50.119999,17112300,50.119999),('YHOO','2014-12-16',49.5,50.080002,48.810001,48.849998,21399300,48.849998),('YHOO','2014-12-15',50.419998,50.919998,49.5,49.82,18132500,49.82),('YHOO','2014-12-12',49.540001,51.169998,49.48,50.240002,20370500,50.240002),('YHOO','2014-12-11',49.540001,50.580002,49.43,49.939999,21100200,49.939999),('YHOO','2014-12-10',50.330002,50.689999,49.189999,49.209999,16184100,49.209999),('YHOO','2014-12-09',48.75,50.529999,48.290001,50.509998,19655600,50.509998),('YHOO','2014-12-08',50.52,50.900002,49.220001,49.619999,18190100,49.619999),('YHOO','2014-12-05',51.029999,51.25,50.509998,50.990002,15418100,50.990002),('YHOO','2014-12-04',50.189999,50.669998,49.900002,50.41,12136700,50.41),('YHOO','2014-12-03',50.709999,50.970001,50.200001,50.279999,14236000,50.279999),('YHOO','2014-12-02',50.27,51.119999,50.009998,50.669998,16099900,50.669998),('YHOO','2014-12-01',51.43,51.43,49.66,50.099998,23146900,50.099998),('YHOO','2014-11-28',51.869999,52,51.639999,51.740002,8913700,51.740002),('YHOO','2014-11-26',51.560001,52.259998,51.52,51.93,13428500,51.93),('YHOO','2014-11-25',51.98,52.189999,51.599998,51.720001,14219600,51.720001),('YHOO','2014-11-24',51.25,51.830002,51.07,51.830002,14643500,51.830002),('YHOO','2014-11-21',51.990002,52.25,50.990002,51.040001,22225300,51.040001),('YHOO','2014-11-20',50.599998,52.23,50.27,51.25,28916000,51.25),('YHOO','2014-11-19',51.240002,51.369999,50,50.580002,29260000,50.580002),('YHOO','2014-11-18',52.279999,52.619999,51.34,51.75,26847300,51.75),('YHOO','2014-11-17',51.830002,52.419998,50.939999,52.369999,38392800,52.369999),('YHOO','2014-11-14',50.52,51.950001,50.470001,51.75,28824700,51.75),('YHOO','2014-11-13',50.959999,51.169998,49.950001,50.5,35513400,50.5),('YHOO','2014-11-12',49.330002,50.630001,49.220001,50.599998,30564700,50.599998),('YHOO','2014-11-11',48.57,49.18,48.099998,49.049999,31586300,49.049999),('YHOO','2014-11-10',48.799999,49.630001,48.790001,49.41,24730300,49.41),('YHOO','2014-11-07',47.900002,48.669998,47.860001,48.549999,24166700,48.549999),('YHOO','2014-11-06',47.369999,47.98,46.599998,47.93,22636000,47.93),('YHOO','2014-11-05',47.619999,48.279999,47.32,47.459999,33021500,47.459999),('YHOO','2014-11-04',45.990002,47.130001,45.740002,47.080002,25051500,47.080002),('YHOO','2014-11-03',46.049999,46.720001,45.939999,46.34,17181500,46.34),('YHOO','2014-10-31',46.16,46.52,45.669998,46.049999,18446800,46.049999),('YHOO','2014-10-30',45.209999,45.84,45.130001,45.630001,16205500,45.630001),('YHOO','2014-10-29',45.939999,45.98,45.130001,45.43,25389100,45.43),('YHOO','2014-10-28',45.009998,46.150002,44.880001,45.869999,36834900,45.869999),('YHOO','2014-10-27',43.310001,44.82,43.290001,44.700001,36596500,44.700001),('YHOO','2014-10-24',42.529999,43.650002,42.400002,43.5,33805800,43.5),('YHOO','2014-10-23',42.400002,42.830002,42.259998,42.599998,30653400,42.599998),('YHOO','2014-10-22',42.419998,42.880001,41.77,42,69348900,42),('YHOO','2014-10-21',39.650002,40.48,39.459999,40.18,41955200,40.18),('YHOO','2014-10-20',38.470001,39.400002,38.25,39.279999,17802400,39.279999),('YHOO','2014-10-17',38.740002,38.98,38.310001,38.450001,24107000,38.450001),('YHOO','2014-10-16',36.950001,38.5,36.919998,38.119999,26998500,38.119999),('YHOO','2014-10-15',37.27,38.080002,36.200001,37.82,41973500,37.82),('YHOO','2014-10-14',38.66,39,37.709999,37.970001,38509000,37.970001),('YHOO','2014-10-13',39.52,40.07,38.290001,38.380001,38841900,38.380001),('YHOO','2014-10-10',40.73,41.07,39.59,39.599998,36771500,39.599998),('YHOO','2014-10-09',40.900002,41.25,40.419998,41.099998,33519600,41.099998),('YHOO','2014-10-08',41,41.290001,40.099998,41.080002,26593500,41.080002),('YHOO','2014-10-07',41.060001,41.290001,40.779999,40.93,22538300,40.93),('YHOO','2014-10-06',41.200001,41.73,41.040001,41.52,23576100,41.52),('YHOO','2014-10-03',40.790001,41.689999,40.650002,41.029999,38191700,41.029999),('YHOO','2014-10-02',40.240002,40.639999,39.689999,40.5,24584400,40.5),('YHOO','2014-10-01',40.66,41.240002,40.110001,40.32,35172900,40.32),('YHOO','2014-09-30',40.580002,41.23,40.439999,40.75,30386500,40.75),('YHOO','2014-09-29',40.41,41.09,40.16,40.52,35883300,40.52),('YHOO','2014-09-26',39.009998,40.799999,39,40.66,62189200,40.66),('YHOO','2014-09-25',39.560001,39.799999,38.82,38.950001,35916500,38.950001),('YHOO','2014-09-24',39.259998,40.099998,38.91,39.880001,49014100,39.880001),('YHOO','2014-09-23',38.150002,39.27,37.900002,39.049999,66105300,39.049999),('YHOO','2014-09-22',39.77,40.040001,38.220001,38.650002,109217100,38.650002),('YHOO','2014-09-19',42.439999,43.189999,39.549999,40.93,233872100,40.93),('YHOO','2014-09-18',43.049999,43.32,41.419998,42.09,93702100,42.09),('YHOO','2014-09-17',42.369999,42.959999,42.299999,42.59,39495500,42.59),('YHOO','2014-09-16',42.610001,42.959999,41.689999,42.709999,61490700,42.709999),('YHOO','2014-09-15',43.98,44.009998,42.139999,42.549999,72409900,42.549999),('YHOO','2014-09-12',41.73,43.200001,41.5,42.880001,69745500,42.880001),('YHOO','2014-09-11',41.02,41.560001,40.93,41.259998,25203000,41.259998),('YHOO','2014-09-10',41.049999,41.23,40.330002,41.139999,30741800,41.139999),('YHOO','2014-09-09',42.009998,42.060001,40.599998,40.779999,52683000,40.779999),('YHOO','2014-09-08',40.34,41.82,40.259998,41.810001,75520200,41.810001),('YHOO','2014-09-05',39.049999,39.799999,39.049999,39.59,26200400,39.59),('YHOO','2014-09-04',39.139999,39.34,38.959999,39.189999,14763300,39.189999),('YHOO','2014-09-03',39.490002,39.599998,38.689999,38.869999,16092900,38.869999),('YHOO','2014-09-02',38.900002,39.299999,38.790001,39.27,19803300,39.27),('YHOO','2014-08-29',38.57,38.669998,38.200001,38.509998,11634100,38.509998),('YHOO','2014-08-28',38.09,38.57,37.900002,38.310001,16490600,38.310001),('YHOO','2014-08-27',38.299999,38.720001,37.830002,38.18,24843000,38.18),('YHOO','2014-08-26',37.759998,37.919998,37.560001,37.790001,9516800,37.790001),('YHOO','2014-08-25',38.139999,38.220001,37.540001,37.709999,14356400,37.709999),('YHOO','2014-08-22',37.700001,38.200001,37.639999,38.009998,14879100,38.009998),('YHOO','2014-08-21',37.650002,37.75,37.310001,37.639999,12254900,37.639999),('YHOO','2014-08-20',37.610001,37.75,37.310001,37.5,12670300,37.5),('YHOO','2014-08-19',37.560001,37.939999,37.5,37.830002,17084900,37.830002),('YHOO','2014-08-18',36.77,37.77,36.75,37.380001,20153200,37.380001),('YHOO','2014-08-15',36.200001,36.57,36.119999,36.470001,13338900,36.470001),('YHOO','2014-08-14',36.32,36.419998,36.169998,36.360001,8927300,36.360001),('YHOO','2014-08-13',35.959999,36.450001,35.77,36.189999,16532300,36.189999),('YHOO','2014-08-12',35.799999,35.990002,35.150002,35.52,12902700,35.52),('YHOO','2014-08-11',36.099998,36.150002,35.75,35.790001,8660100,35.790001),('YHOO','2014-08-08',35.73,35.959999,35.400002,35.91,10593700,35.91),('YHOO','2014-08-07',36,36,35.529999,35.66,11306600,35.66),('YHOO','2014-08-06',35.580002,35.939999,35.439999,35.790001,11770500,35.790001),('YHOO','2014-08-05',36.32,36.419998,35.619999,35.700001,17636400,35.700001),('YHOO','2014-08-04',35.709999,36.66,35.650002,36.529999,13097200,36.529999),('YHOO','2014-08-01',35.689999,36.080002,35.310001,35.619999,14573000,35.619999),('YHOO','2014-07-31',36.259998,36.490002,35.68,35.810001,17937400,35.810001),('YHOO','2014-07-30',35.939999,36.990002,35.799999,36.599998,29876700,36.599998),('YHOO','2014-07-29',35.91,36.16,35.669998,35.68,11570900,35.68),('YHOO','2014-07-28',36.23,36.23,35.509998,35.900002,14607200,35.900002),('YHOO','2014-07-25',36,36.330002,35.75,36.119999,20143800,36.119999),('YHOO','2014-07-24',35.09,36.549999,35.040001,36.169998,47391000,36.169998),('YHOO','2014-07-23',33.779999,34.919998,33.68,34.709999,38622500,34.709999),('YHOO','2014-07-22',33.48,33.84,33.400002,33.599998,18153600,33.599998),('YHOO','2014-07-21',33.349998,33.639999,33.16,33.279999,18431000,33.279999),('YHOO','2014-07-18',33.18,33.349998,32.93,33.330002,21540900,33.330002),('YHOO','2014-07-17',33.82,33.900002,32.98,33.209999,37535900,33.209999),('YHOO','2014-07-16',34.419998,34.450001,33.720001,33.790001,56260600,33.790001),('YHOO','2014-07-15',35.720001,35.939999,35.200001,35.610001,36316600,35.610001),('YHOO','2014-07-14',35.799999,35.950001,35.450001,35.700001,18680500,35.700001),('YHOO','2014-07-11',34.950001,35.560001,34.779999,35.43,18379500,35.43),('YHOO','2014-07-10',34.330002,34.970001,34.099998,34.93,18064800,34.93),('YHOO','2014-07-09',34.68,35.07,34.68,34.849998,12626900,34.849998),('YHOO','2014-07-08',35.639999,35.66,34.279999,34.529999,23096900,34.529999),('YHOO','2014-07-07',36.150002,36.23,35.48,35.52,15716800,35.52),('YHOO','2014-07-03',36.07,36.150002,35.900002,36.139999,8604900,36.139999),('YHOO','2014-07-02',35.619999,35.91,35.400002,35.880001,16533600,35.880001),('YHOO','2014-07-01',35.5,35.700001,35.209999,35.349998,18609600,35.349998),('YHOO','2014-06-30',34.93,35.259998,34.849998,35.130001,20450100,35.130001),('YHOO','2014-06-27',33.849998,34.549999,33.700001,34.25,25500600,34.25),('YHOO','2014-06-26',33.25,33.75,33.02,33.66,16010000,33.66),('YHOO','2014-06-25',33.380001,33.650002,33.099998,33.25,18074400,33.25),('YHOO','2014-06-24',33.790001,33.990002,33.349998,33.48,14589800,33.48),('YHOO','2014-06-23',34.130001,34.220001,33.369999,33.639999,26206400,33.639999),('YHOO','2014-06-20',34.810001,34.810001,33.970001,34.049999,21605800,34.049999),('YHOO','2014-06-19',35.139999,35.200001,34.52,34.68,16200000,34.68),('YHOO','2014-06-18',34.669998,35.009998,34.259998,34.939999,17836000,34.939999),('YHOO','2014-06-17',34.799999,34.939999,34.299999,34.43,24402900,34.43),('YHOO','2014-06-16',35,35.490002,34.77,34.810001,32432300,34.810001),('YHOO','2014-06-13',36.880001,37.060001,36.639999,36.939999,12926300,36.939999),('YHOO','2014-06-12',36.5,36.790001,36.34,36.779999,12466100,36.779999),('YHOO','2014-06-11',36.25,36.84,36.110001,36.630001,13321500,36.630001),('YHOO','2014-06-10',35.869999,36.52,35.860001,36.310001,9179300,36.310001),('YHOO','2014-06-09',35.860001,36.32,35.540001,36.040001,14390000,36.040001),('YHOO','2014-06-06',35.060001,36.080002,35.049999,35.919998,18707200,35.919998),('YHOO','2014-06-05',34.790001,34.990002,34.360001,34.939999,11192800,34.939999),('YHOO','2014-06-04',34.48,34.830002,34.259998,34.73,9434100,34.73),('YHOO','2014-06-03',34.799999,34.970001,34.580002,34.650002,6557500,34.650002),('YHOO','2014-06-02',34.689999,34.950001,34.279999,34.869999,9178900,34.869999),('YHOO','2014-05-30',34.919998,34.93,34.130001,34.650002,13153000,34.650002),('YHOO','2014-05-29',34.900002,35.099998,34.669998,34.900002,9780800,34.900002),('YHOO','2014-05-28',35.150002,35.169998,34.419998,34.779999,16960500,34.779999),('YHOO','2014-05-27',35,35.130001,34.73,35.119999,13057000,35.119999),('YHOO','2014-05-23',34.849998,35.080002,34.509998,35.02,16294400,35.02),('YHOO','2014-05-22',34.599998,34.860001,34.259998,34.700001,17522800,34.700001),('YHOO','2014-05-21',34,34.389999,33.889999,34.360001,13804500,34.360001),('YHOO','2014-05-20',33.990002,34.470001,33.669998,33.869999,18596700,33.869999),('YHOO','2014-05-19',33.41,33.990002,33.279999,33.889999,14845700,33.889999),('YHOO','2014-05-16',33.66,33.66,33.099998,33.41,18847100,33.41),('YHOO','2014-05-15',34.18,34.189999,33.400002,33.799999,18879800,33.799999),('YHOO','2014-05-14',34.48,34.650002,33.98,34.169998,17039000,34.169998),('YHOO','2014-05-13',34.43,34.689999,34.169998,34.400002,12477100,34.400002),('YHOO','2014-05-12',33.990002,34.599998,33.869999,34.450001,22520600,34.450001),('YHOO','2014-05-09',34.009998,34.099998,33.41,33.759998,20303400,33.759998),('YHOO','2014-05-08',33.880001,34.57,33.610001,33.919998,30407700,33.919998),('YHOO','2014-05-07',35.990002,35.990002,33.669998,34.07,66062700,34.07),('YHOO','2014-05-06',36.939999,37.169998,36.48,36.490002,19156000,36.490002),('YHOO','2014-05-05',36.68,37.049999,36.299999,36.91,13129100,36.91),('YHOO','2014-05-02',36.59,37.119999,36.209999,36.869999,22454100,36.869999),('YHOO','2014-05-01',36.259998,36.689999,36,36.509998,19474700,36.509998),('YHOO','2014-04-30',35.889999,36.439999,35.25,35.950001,23341500,35.950001),('YHOO','2014-04-29',34.369999,35.889999,34.119999,35.830002,28736000,35.830002),('YHOO','2014-04-28',34.669998,35,33.650002,33.990002,31019200,33.990002),('YHOO','2014-04-25',35.029999,35.099998,34.290001,34.48,19401600,34.48),('YHOO','2014-04-24',35.82,35.82,34.77,35.240002,17242300,35.240002),('YHOO','2014-04-23',36.080002,36.189999,35.400002,35.439999,19051700,35.439999),('YHOO','2014-04-22',36.709999,36.849998,36.110001,36.139999,17915200,36.139999),('YHOO','2014-04-21',36.599998,36.650002,35.889999,36.400002,16685400,36.400002),('YHOO','2014-04-17',36.290001,36.599998,35.549999,36.380001,28932700,36.380001),('YHOO','2014-04-16',36.98,37.299999,35.810001,36.349998,61599100,36.349998),('YHOO','2014-04-15',33.93,34.279999,32.639999,34.209999,50600400,34.209999),('YHOO','2014-04-14',33.549999,34.040001,33.040001,33.450001,26322600,33.450001),('YHOO','2014-04-11',32.639999,33.48,32.150002,32.869999,28040700,32.869999),('YHOO','2014-04-10',34.880001,34.98,33.09,33.400002,34024900,33.400002),('YHOO','2014-04-09',34.189999,35,33.950001,34.869999,21651200,34.869999),('YHOO','2014-04-08',33.099998,34.43,33.02,33.830002,35486100,33.830002),('YHOO','2014-04-07',34.110001,34.369999,32.529999,33.07,47770200,33.07),('YHOO','2014-04-04',36.009998,36.049999,33.830002,34.259998,41049900,34.259998),('YHOO','2014-04-03',36.66,36.790001,35.509998,35.759998,16827800,35.759998),('YHOO','2014-04-02',36.68,36.860001,36.560001,36.639999,14522800,36.639999),('YHOO','2014-04-01',36.16,36.860001,36.150002,36.490002,15734000,36.490002),('YHOO','2014-03-31',36.459999,36.580002,35.73,35.900002,15153200,35.900002),('YHOO','2014-03-28',35.77,36.73,35.529999,35.900002,18292900,35.900002),('YHOO','2014-03-27',35.5,36.150002,35.049999,35.59,21929600,35.59),('YHOO','2014-03-26',36.240002,36.740002,35.450001,35.450001,20938800,35.450001),('YHOO','2014-03-25',37,37.07,35.860001,35.93,31715100,35.93),('YHOO','2014-03-24',38,38.040001,36.279999,36.68,29589000,36.68),('YHOO','2014-03-21',38.099998,38.27,37.73,37.939999,16044200,37.939999),('YHOO','2014-03-20',38.369999,38.470001,37.419998,37.77,19517000,37.77),('YHOO','2014-03-19',39.66,39.939999,38.509998,38.610001,19324600,38.610001),('YHOO','2014-03-18',39,39.509998,38.799999,39.450001,16934700,39.450001),('YHOO','2014-03-17',39,39.360001,38.610001,39.110001,29698300,39.110001),('YHOO','2014-03-14',36.689999,38.189999,36.450001,37.599998,30862300,37.599998),('YHOO','2014-03-13',38.049999,38.419998,36.810001,37.23,21179700,37.23),('YHOO','2014-03-12',37.209999,37.610001,36.48,37.5,14794700,37.5),('YHOO','2014-03-11',38.25,38.299999,37.43,37.560001,12592300,37.560001),('YHOO','2014-03-10',38.630001,38.779999,37.91,38.049999,11819200,38.049999),('YHOO','2014-03-07',39.709999,39.91,38.450001,38.700001,14455500,38.700001),('YHOO','2014-03-06',39.599998,39.98,39.5,39.66,10626700,39.66),('YHOO','2014-03-05',39.830002,40.150002,39.189999,39.5,12536800,39.5),('YHOO','2014-03-04',38.759998,39.790001,38.68,39.630001,16139400,39.630001),('YHOO','2014-03-03',37.650002,38.66,37.43,38.25,14714700,38.25),('YHOO','2014-02-28',38.549999,39.380001,38.220001,38.669998,16957100,38.669998),('YHOO','2014-02-27',37.799999,38.48,37.740002,38.470001,15489400,38.470001),('YHOO','2014-02-26',37.349998,38.099998,37.34,37.619999,15778900,37.619999),('YHOO','2014-02-25',37.48,37.580002,37.02,37.259998,9756900,37.259998),('YHOO','2014-02-24',37.23,37.709999,36.82,37.419998,15738900,37.419998),('YHOO','2014-02-21',37.900002,37.959999,37.220001,37.290001,12351900,37.290001),('YHOO','2014-02-20',37.830002,38.040001,37.299999,37.790001,11155900,37.790001),('YHOO','2014-02-19',38.060001,38.330002,37.68,37.810001,15851900,37.810001),('YHOO','2014-02-18',38.310001,38.59,38.09,38.310001,12096400,38.310001),('YHOO','2014-02-14',38.43,38.450001,38.110001,38.23,9975800,38.23),('YHOO','2014-02-13',37.919998,38.689999,37.790001,38.52,12088100,38.52),('YHOO','2014-02-12',38.599998,38.91,38.029999,38.110001,14088500,38.110001),('YHOO','2014-02-11',38.150002,38.860001,38.09,38.5,18348000,38.5),('YHOO','2014-02-10',38,38.130001,37.25,37.759998,17642900,37.759998),('YHOO','2014-02-07',36.650002,37.27,36.240002,37.23,16178500,37.23),('YHOO','2014-02-06',35.650002,36.75,35.610001,36.240002,14250000,36.240002),('YHOO','2014-02-05',35.599998,35.939999,34.990002,35.490002,14022900,35.490002),('YHOO','2014-02-04',35.110001,35.860001,34.860001,35.66,21082500,35.66),('YHOO','2014-02-03',35.939999,36.009998,34.66,34.900002,22195200,34.900002),('YHOO','2014-01-31',34.689999,36.330002,34.549999,36.009998,30072400,36.009998),('YHOO','2014-01-30',34.889999,35.810001,34.450001,35.310001,32244700,35.310001),('YHOO','2014-01-29',35.77,36.310001,34.82,34.889999,67190500,34.889999),('YHOO','2014-01-28',36.830002,38.32,36.52,38.220001,39765300,38.220001),('YHOO','2014-01-27',37.599998,37.939999,36.619999,36.650002,26728000,36.650002),('YHOO','2014-01-24',38.669998,38.98,37.619999,37.91,26309000,37.91),('YHOO','2014-01-23',39.310001,39.77,39.139999,39.389999,15384300,39.389999),('YHOO','2014-01-22',39.66,40.400002,39.32,40.18,12994600,40.18),('YHOO','2014-01-21',39.98,40.049999,38.860001,39.52,21436400,39.52),('YHOO','2014-01-17',40.119999,40.439999,39.470001,40.009998,19262500,40.009998),('YHOO','2014-01-16',40.43,40.75,40.110001,40.34,16348200,40.34),('YHOO','2014-01-15',41.060001,41.310001,40.759998,41.07,9475500,41.07),('YHOO','2014-01-14',40.209999,41.139999,40.040001,41.139999,14473900,41.139999),('YHOO','2014-01-13',41.16,41.220001,39.799999,39.990002,16047200,39.990002),('YHOO','2014-01-10',40.950001,41.349998,40.82,41.23,8721700,41.23),('YHOO','2014-01-09',41.330002,41.349998,40.610001,40.919998,12897300,40.919998),('YHOO','2014-01-08',41.290001,41.720001,41.02,41.02,18638200,41.02),('YHOO','2014-01-07',40.080002,41.200001,40.080002,40.919998,14100000,40.919998),('YHOO','2014-01-06',40.049999,40.32,39.75,39.93,12467500,39.93),('YHOO','2014-01-03',40.16,40.439999,39.82,40.119999,15755200,40.119999),('YHOO','2014-01-02',40.369999,40.490002,39.310001,39.59,21504200,39.59),('YHOO','2013-12-31',40.169998,40.5,40,40.439999,8291400,40.439999),('YHOO','2013-12-30',40.459999,40.580002,39.849998,40.200001,8676800,40.200001),('YHOO','2013-12-27',40.720001,40.75,40.32,40.490002,6138700,40.490002),('YHOO','2013-12-26',41,41.049999,40.220001,40.650002,7364600,40.650002),('YHOO','2013-12-24',40.91,40.950001,40.66,40.849998,5113900,40.849998),('YHOO','2013-12-23',40.25,40.799999,40.130001,40.77,7447900,40.77),('YHOO','2013-12-20',40.389999,40.599998,40.110001,40.119999,24637200,40.119999),('YHOO','2013-12-19',40.040001,40.380001,39.91,40.200001,10710200,40.200001),('YHOO','2013-12-18',39.529999,40.040001,38.82,40.040001,16844000,40.040001),('YHOO','2013-12-17',39.990002,40,39.400002,39.509998,9842000,39.509998),('YHOO','2013-12-16',39.970001,40.27,39.599998,39.73,11439100,39.73),('YHOO','2013-12-13',39.610001,40.200001,39.560001,39.73,13773700,39.73),('YHOO','2013-12-12',39.02,40,39,39.349998,16184600,39.349998),('YHOO','2013-12-11',39.900002,40.16,38.919998,39.16,20915200,39.16),('YHOO','2013-12-10',38.919998,40.25,38.919998,40.220001,25479700,40.220001),('YHOO','2013-12-09',39.130001,39.200001,38.57,38.869999,14386300,38.869999),('YHOO','2013-12-06',39.240002,39.279999,38.529999,38.860001,22215000,38.860001),('YHOO','2013-12-05',38.240002,39.310001,38.049999,38.869999,27662000,38.869999),('YHOO','2013-12-04',36.470001,38.150002,36.25,38.130001,26139700,38.130001),('YHOO','2013-12-03',36.77,37.07,36.34,36.560001,14098300,36.560001),('YHOO','2013-12-02',37.040001,37.150002,36.68,37.009998,11573000,37.009998),('YHOO','2013-11-29',36.91,37.349998,36.900002,36.98,6455400,36.98),('YHOO','2013-11-27',36.700001,37.119999,36.509998,36.959999,10427500,36.959999),('YHOO','2013-11-26',36.32,36.75,36.110001,36.639999,10458300,36.639999),('YHOO','2013-11-25',36.779999,36.849998,35.959999,36.290001,15159800,36.290001),('YHOO','2013-11-22',36.189999,36.630001,35.959999,36.490002,13247500,36.490002),('YHOO','2013-11-21',36.23,36.66,36.220001,36.299999,26425000,36.299999),('YHOO','2013-11-20',35.43,36.220001,35.220001,35.619999,32439800,35.619999),('YHOO','2013-11-19',35.029999,35.169998,34.509998,34.630001,14955300,34.630001),('YHOO','2013-11-18',35.650002,36.189999,34.509998,34.98,19070000,34.98),('YHOO','2013-11-15',35.799999,35.939999,35.299999,35.470001,15615700,35.470001),('YHOO','2013-11-14',35.07,35.889999,34.759998,35.689999,21411400,35.689999),('YHOO','2013-11-13',33.82,35.119999,33.630001,35.099998,21359400,35.099998),('YHOO','2013-11-12',34,34.52,33.880001,34.07,18227600,34.07),('YHOO','2013-11-11',33.57,33.990002,33.25,33.82,15846800,33.82),('YHOO','2013-11-08',32.23,33.119999,32.200001,33.119999,15082800,33.119999),('YHOO','2013-11-07',32.990002,33.049999,32.060001,32.110001,16861300,32.110001),('YHOO','2013-11-06',33.07,33.299999,32.709999,32.880001,10826400,32.880001),('YHOO','2013-11-05',33.029999,33.080002,32.549999,32.970001,13471100,32.970001),('YHOO','2013-11-04',33.200001,33.66,33.009998,33.189999,15778500,33.189999),('YHOO','2013-11-01',33.150002,33.349998,33,33.18,15201400,33.18),('YHOO','2013-10-31',32.43,33.119999,32.279999,32.939999,15301900,32.939999),('YHOO','2013-10-30',33.330002,33.48,32.380001,32.57,14292300,32.57),('YHOO','2013-10-29',33.07,34,32.82,33.169998,29349200,33.169998),('YHOO','2013-10-28',32.09,32.700001,31.700001,32.349998,18325700,32.349998),('YHOO','2013-10-25',32.310001,32.950001,32,32.25,22290000,32.25),('YHOO','2013-10-24',33.16,33.310001,32.810001,33.080002,15086700,33.080002),('YHOO','2013-10-23',33.759998,33.84,33.02,33.099998,15931700,33.099998),('YHOO','2013-10-22',34.240002,34.599998,33.580002,33.939999,17549100,33.939999),('YHOO','2013-10-21',33.650002,34.349998,33.650002,34.060001,17776700,34.060001),('YHOO','2013-10-18',33.169998,33.75,33.110001,33.43,24622900,33.43),('YHOO','2013-10-17',32.880001,33.009998,32.310001,32.740002,25229700,32.740002),('YHOO','2013-10-16',33.900002,34.110001,32.830002,33.09,44820000,33.09),('YHOO','2013-10-15',34.200001,34.32,33.060001,33.380001,42773900,33.380001),('YHOO','2013-10-14',33.799999,34.099998,33.68,34,17614000,34),('YHOO','2013-10-11',33.669998,34.369999,33.610001,34.150002,17012300,34.150002),('YHOO','2013-10-10',33.490002,33.91,33.330002,33.869999,23448100,33.869999),('YHOO','2013-10-09',33.07,33.330002,31.790001,33.009998,33509700,33.009998),('YHOO','2013-10-08',34.459999,34.5,32.099998,32.93,42914600,32.93),('YHOO','2013-10-07',34.459999,34.689999,34.080002,34.139999,15448700,34.139999),('YHOO','2013-10-04',33.959999,35.060001,33.959999,34.889999,23950200,34.889999),('YHOO','2013-10-03',34.32,34.360001,33.200001,33.880001,23263900,33.880001),('YHOO','2013-10-02',34.150002,34.700001,33.900002,34.139999,21637400,34.139999),('YHOO','2013-10-01',33.360001,34.439999,33.299999,34.310001,28180900,34.310001),('YHOO','2013-09-30',33.040001,33.75,32.68,33.169998,30065800,33.169998),('YHOO','2013-09-27',33.330002,33.849998,32.759998,33.549999,31791600,33.549999),('YHOO','2013-09-26',31.65,33,31.58,32.75,39233700,32.75),('YHOO','2013-09-25',31.4,32.029999,31.120001,31.34,19146600,31.34),('YHOO','2013-09-24',30.549999,31.66,30.540001,31.27,27820600,31.27),('YHOO','2013-09-23',31.030001,31.030001,30.02,30.26,15728900,30.26),('YHOO','2013-09-20',31.049999,31.1,30.76,30.93,14925400,30.93),('YHOO','2013-09-19',30.530001,31.049999,30.34,31.030001,12795100,31.030001),('YHOO','2013-09-18',30.01,30.459999,29.85,30.440001,15570600,30.440001),('YHOO','2013-09-17',29.639999,30,29.309999,30,10499700,30),('YHOO','2013-09-16',29.639999,30.040001,29.51,29.620001,15748700,29.620001),('YHOO','2013-09-13',29.469999,29.469999,28.799999,29.26,13836600,29.26),('YHOO','2013-09-12',29.719999,30.27,29.5,29.65,22060700,29.65),('YHOO','2013-09-11',29.379999,29.41,28.969999,29.190001,10374600,29.190001),('YHOO','2013-09-10',29.43,29.629999,29.08,29.48,13007600,29.48),('YHOO','2013-09-09',28.32,29.32,28.32,29.24,21178000,29.24),('YHOO','2013-09-06',28.35,28.5,27.82,28.17,10807500,28.17),('YHOO','2013-09-05',28.1,28.35,27.91,28.23,8989600,28.23),('YHOO','2013-09-04',27.700001,28.120001,27.6,28.07,8880500,28.07),('YHOO','2013-09-03',27.379999,27.870001,27.370001,27.780001,14591100,27.780001),('YHOO','2013-08-30',27.389999,27.440001,26.82,27.120001,16344400,27.120001),('YHOO','2013-08-29',27.030001,27.450001,27.030001,27.299999,13911900,27.299999),('YHOO','2013-08-28',26.9,27.24,26.83,27.110001,9603100,27.110001),('YHOO','2013-08-27',27.24,27.459999,26.75,27,14549500,27),('YHOO','2013-08-26',27.99,28.040001,27.700001,27.700001,9754400,27.700001),('YHOO','2013-08-23',28.299999,28.32,27.809999,27.99,13192900,27.99),('YHOO','2013-08-22',27.6,28.01,27.370001,27.9,15728600,27.9),('YHOO','2013-08-21',27.09,27.49,27,27.059999,8791300,27.059999),('YHOO','2013-08-20',26.92,27.309999,26.9,27.120001,10707200,27.120001),('YHOO','2013-08-19',27.27,27.440001,26.91,26.91,11876000,26.91),('YHOO','2013-08-16',27,27.6,27,27.32,14823400,27.32),('YHOO','2013-08-15',27.83,27.83,27.120001,27.139999,14217100,27.139999),('YHOO','2013-08-14',28.190001,28.209999,28,28.049999,8471400,28.049999),('YHOO','2013-08-13',28.379999,28.6,28.23,28.34,14891300,28.34),('YHOO','2013-08-12',27.549999,28.370001,27.5,28.35,16561900,28.35),('YHOO','2013-08-09',27.41,27.700001,27.200001,27.68,13051100,27.68),('YHOO','2013-08-08',27.549999,27.620001,27.23,27.48,8934400,27.48),('YHOO','2013-08-07',27.309999,27.51,27.059999,27.389999,9450700,27.389999),('YHOO','2013-08-06',27.67,27.75,27.15,27.32,10951100,27.32),('YHOO','2013-08-05',27.709999,27.799999,27.450001,27.67,7839200,27.67),('YHOO','2013-08-02',28.07,28.09,27.549999,27.65,11863400,27.65),('YHOO','2013-08-01',28.35,28.450001,27.91,27.959999,13157600,27.959999),('YHOO','2013-07-31',27.92,28.209999,27.57,28.09,20920100,28.09),('YHOO','2013-07-30',28.09,28.23,27.860001,28.049999,10337800,28.049999),('YHOO','2013-07-29',27.950001,28.33,27.799999,27.93,11095100,27.93),('YHOO','2013-07-26',28,28.34,27.74,28.110001,11918700,28.110001),('YHOO','2013-07-25',27.73,28.459999,27.65,28.27,20000600,28.27),('YHOO','2013-07-24',27.540001,27.92,27.23,27.84,22739800,27.84),('YHOO','2013-07-23',28.030001,28.040001,27.209999,27.360001,25923400,27.360001),('YHOO','2013-07-22',28.08,28.42,27.629999,27.860001,46046400,27.860001),('YHOO','2013-07-19',29.41,29.719999,29.040001,29.110001,20756900,29.110001),('YHOO','2013-07-18',29.57,29.83,28.73,29.66,35025600,29.66),('YHOO','2013-07-17',27.66,29.73,27.52,29.66,83791400,29.66),('YHOO','2013-07-16',27.299999,27.450001,26.73,26.879999,31375200,26.879999),('YHOO','2013-07-15',27.469999,27.469999,27.059999,27.34,16674800,27.34),('YHOO','2013-07-12',27.08,27.440001,27.01,27.23,17315300,27.23),('YHOO','2013-07-11',26.950001,27.190001,26.940001,27.040001,17589800,27.040001),('YHOO','2013-07-10',26.879999,27.07,26.190001,26.559999,15103300,26.559999),('YHOO','2013-07-09',25.74,26.700001,25.74,26.68,17567800,26.68),('YHOO','2013-07-08',25.719999,25.99,25.49,25.530001,10478400,25.530001),('YHOO','2013-07-05',25.85,26.26,25.52,25.68,11097500,25.68),('YHOO','2013-07-03',24.84,25.639999,24.82,25.59,6059100,25.59),('YHOO','2013-07-02',25.27,25.5,24.9,24.99,10129600,24.99),('YHOO','2013-07-01',25.26,25.540001,25.18,25.24,10679300,25.24),('YHOO','2013-06-28',25.43,25.540001,24.889999,25.129999,26774300,25.129999),('YHOO','2013-06-27',25.469999,25.98,25.440001,25.469999,14489800,25.469999),('YHOO','2013-06-26',25.219999,25.68,25.01,25.290001,12583100,25.290001),('YHOO','2013-06-25',24.290001,25.01,24.23,24.959999,18883900,24.959999),('YHOO','2013-06-24',24.98,25.09,23.82,24.07,37006200,24.07),('YHOO','2013-06-21',25.290001,25.43,24.940001,25.190001,24574100,25.190001),('YHOO','2013-06-20',26.030001,26.049999,25.23,25.35,19115500,25.35),('YHOO','2013-06-19',26.6,26.780001,26.23,26.24,11398300,26.24),('YHOO','2013-06-18',26.57,26.889999,26.51,26.66,9710700,26.66),('YHOO','2013-06-17',26.290001,26.85,26.24,26.540001,10289700,26.540001),('YHOO','2013-06-14',26.32,26.549999,26.16,26.280001,7398800,26.280001),('YHOO','2013-06-13',25.790001,26.459999,25.709999,26.370001,9763800,26.370001),('YHOO','2013-06-12',26.5,26.530001,25.889999,25.889999,11920800,25.889999),('YHOO','2013-06-11',26.43,26.879999,26.32,26.4,10097100,26.4),('YHOO','2013-06-10',27.040001,27.120001,26.700001,26.74,15850700,26.74),('YHOO','2013-06-07',26.389999,27.09,26.280001,27.040001,16948700,27.040001),('YHOO','2013-06-06',25.879999,26.209999,25.66,26.209999,13559000,26.209999),('YHOO','2013-06-05',26.110001,26.25,25.690001,25.75,14270500,25.75),('YHOO','2013-06-04',26.459999,26.57,25.969999,26.26,13218300,26.26),('YHOO','2013-06-03',26.370001,26.620001,26.129999,26.389999,16454100,26.389999),('YHOO','2013-05-31',26.200001,26.6,26.09,26.299999,23994200,26.299999),('YHOO','2013-05-30',25.83,26.5,25.799999,26.33,12916200,26.33),('YHOO','2013-05-29',25.9,26.040001,25.32,25.809999,18738900,25.809999),('YHOO','2013-05-28',26.65,26.77,25.98,26.07,19015300,26.07),('YHOO','2013-05-24',25.9,26.48,25.65,26.33,14967100,26.33),('YHOO','2013-05-23',25.950001,26.27,25.700001,26.02,23307000,26.02),('YHOO','2013-05-22',27.07,27.190001,26.440001,26.540001,16046200,26.540001),('YHOO','2013-05-21',26.9,27.129999,26.719999,27,14889000,27),('YHOO','2013-05-20',26.68,27.049999,26.209999,26.58,25099100,26.58),('YHOO','2013-05-17',26.780001,26.98,26.459999,26.52,14889300,26.52),('YHOO','2013-05-16',27.43,27.43,26.57,26.58,18192300,26.58),('YHOO','2013-05-15',26.629999,27.68,26.549999,27.34,21956500,27.34),('YHOO','2013-05-14',26.75,26.870001,26.52,26.639999,14828200,26.639999),('YHOO','2013-05-13',26.76,26.83,26.360001,26.389999,15808000,26.389999),('YHOO','2013-05-10',26.32,26.860001,26.309999,26.83,16236400,26.83),('YHOO','2013-05-09',26.41,26.49,26.139999,26.24,11186000,26.24),('YHOO','2013-05-08',26.17,26.66,25.959999,26.41,24960800,26.41),('YHOO','2013-05-07',26.01,26.790001,25.549999,26.07,25883100,26.07),('YHOO','2013-05-06',25.049999,25.34,24.92,25.17,11990500,25.17),('YHOO','2013-05-03',25.129999,25.25,24.99,25.07,11513900,25.07),('YHOO','2013-05-02',24.34,24.969999,24.18,24.969999,10651000,24.969999),('YHOO','2013-05-01',24.67,24.719999,24.26,24.299999,11075000,24.299999),('YHOO','2013-04-30',24.379999,24.790001,24.360001,24.73,10091200,24.73),('YHOO','2013-04-29',24.85,24.91,24.35,24.43,12533100,24.43),('YHOO','2013-04-26',25.139999,25.370001,24.58,24.68,19573300,24.68),('YHOO','2013-04-25',24.93,25.290001,24.879999,25.200001,17289100,25.200001),('YHOO','2013-04-24',24.450001,24.969999,24.440001,24.75,15138800,24.75),('YHOO','2013-04-23',23.959999,24.450001,23.959999,24.379999,16718000,24.379999),('YHOO','2013-04-22',23.709999,23.959999,23.469999,23.950001,15539700,23.950001),('YHOO','2013-04-19',23.120001,23.629999,22.83,23.469999,17860200,23.469999),('YHOO','2013-04-18',23.66,23.700001,22.700001,23.26,25822300,23.26),('YHOO','2013-04-17',23.450001,24.1,23.129999,23.700001,45148600,23.700001),('YHOO','2013-04-16',24.059999,24.26,23.76,23.790001,30877500,23.790001),('YHOO','2013-04-15',24.719999,24.99,23.83,23.98,28129600,23.98),('YHOO','2013-04-12',24.58,24.799999,24.34,24.690001,13342800,24.690001),('YHOO','2013-04-11',24.41,24.57,24.309999,24.49,12362500,24.49),('YHOO','2013-04-10',24,24.32,23.950001,24.200001,17281900,24.200001),('YHOO','2013-04-09',23.559999,24,23.440001,23.83,14773900,23.83),('YHOO','2013-04-08',23.24,23.48,23.129999,23.48,9998100,23.48),('YHOO','2013-04-05',23.18,23.41,23.01,23.299999,14243700,23.299999),('YHOO','2013-04-04',23.49,23.719999,23.360001,23.52,12521200,23.52),('YHOO','2013-04-03',23.780001,23.879999,23.24,23.379999,14934300,23.379999),('YHOO','2013-04-02',23.77,23.9,23.6,23.780001,14724800,23.780001),('YHOO','2013-04-01',23.309999,23.620001,23.190001,23.5,12344300,23.5),('YHOO','2013-03-28',23.629999,23.77,23.450001,23.530001,17611900,23.530001),('YHOO','2013-03-27',23.540001,23.83,23.41,23.59,13943600,23.59),('YHOO','2013-03-26',23.459999,23.620001,23.35,23.59,16893200,23.59),('YHOO','2013-03-25',23.41,23.879999,23.309999,23.379999,23138900,23.379999),('YHOO','2013-03-22',22.879999,23.26,22.719999,23.26,18062100,23.26),('YHOO','2013-03-21',22.389999,22.950001,22.360001,22.860001,24719100,22.860001),('YHOO','2013-03-20',22.030001,22.33,21.950001,22.1,18094100,22.1),('YHOO','2013-03-19',22.059999,22.33,21.889999,22.17,12846900,22.17),('YHOO','2013-03-18',21.9,22.17,21.870001,22.01,15071700,22.01),('YHOO','2013-03-15',22.34,22.389999,21.969999,22.07,33557400,22.07),('YHOO','2013-03-14',22.469999,22.75,22.41,22.43,12798500,22.43),('YHOO','2013-03-13',22.48,22.48,22.16,22.34,13956200,22.34),('YHOO','2013-03-12',22.51,22.58,22.190001,22.4,12012300,22.4),('YHOO','2013-03-11',22.799999,23,22.57,22.6,16489200,22.6),('YHOO','2013-03-08',22.92,22.959999,22.709999,22.9,10583500,22.9),('YHOO','2013-03-07',22.92,23,22.65,22.700001,12881800,22.700001),('YHOO','2013-03-06',23.08,23.09,22.709999,22.799999,15193900,22.799999),('YHOO','2013-03-05',22.91,23.08,22.610001,22.950001,30497400,22.950001),('YHOO','2013-03-04',22.370001,22.74,22.200001,22.700001,30075300,22.700001),('YHOO','2013-03-01',21.360001,22.280001,21.26,21.940001,33776700,21.940001),('YHOO','2013-02-28',21.059999,21.57,21.049999,21.309999,18873700,21.309999),('YHOO','2013-02-27',20.809999,21.309999,20.690001,21.16,15697300,21.16),('YHOO','2013-02-26',20.68,20.85,20.58,20.76,14038200,20.76),('YHOO','2013-02-25',21.26,21.32,20.719999,20.73,13334900,20.73),('YHOO','2013-02-22',20.870001,21.309999,20.85,21.219999,13673300,21.219999),('YHOO','2013-02-21',20.92,21,20.74,20.83,13296100,20.83),('YHOO','2013-02-20',21.309999,21.450001,20.9,20.92,14438900,20.92),('YHOO','2013-02-19',21.030001,21.41,20.969999,21.290001,16665800,21.290001),('YHOO','2013-02-15',21.15,21.25,20.9,21.02,12584000,21.02),('YHOO','2013-02-14',21.1,21.26,21.059999,21.18,12817900,21.18),('YHOO','2013-02-13',21.15,21.43,21.07,21.15,18797900,21.15),('YHOO','2013-02-12',20.940001,21.4,20.889999,21.209999,27750200,21.209999),('YHOO','2013-02-11',20.440001,20.98,20.389999,20.9,22089900,20.9),('YHOO','2013-02-08',20.379999,20.610001,20.299999,20.5,22249700,20.5),('YHOO','2013-02-07',20.1,20.43,19.93,20.32,24705600,20.32),('YHOO','2013-02-06',19.629999,19.9,19.59,19.85,15392300,19.85),('YHOO','2013-02-05',19.49,19.780001,19.42,19.66,13559800,19.66),('YHOO','2013-02-04',19.76,19.809999,19.309999,19.34,23906500,19.34),('YHOO','2013-02-01',19.77,19.83,19.58,19.76,27610600,19.76),('YHOO','2013-01-31',19.92,19.99,19.57,19.629999,34973700,19.629999),('YHOO','2013-01-30',19.92,20.120001,19.690001,20.120001,36572300,20.120001),('YHOO','2013-01-29',20.870001,20.879999,19.68,19.700001,57652300,19.700001),('YHOO','2013-01-28',20.5,20.5,20.200001,20.309999,39510100,20.309999),('YHOO','2013-01-25',20.43,20.48,20.23,20.370001,14954300,20.370001),('YHOO','2013-01-24',20.08,20.52,20.07,20.440001,13711400,20.440001),('YHOO','2013-01-23',19.98,20.190001,19.91,20.110001,13857900,20.110001),('YHOO','2013-01-22',19.91,19.950001,19.719999,19.9,13866900,19.9),('YHOO','2013-01-18',20.07,20.17,19.969999,20.02,13535100,20.02),('YHOO','2013-01-17',20.139999,20.209999,20,20.129999,14500600,20.129999),('YHOO','2013-01-16',19.91,20.139999,19.620001,20.07,33291700,20.07),('YHOO','2013-01-15',19.280001,19.540001,19.280001,19.52,16087600,19.52),('YHOO','2013-01-14',19.33,19.540001,19.25,19.43,13828400,19.43),('YHOO','2013-01-11',19.049999,19.379999,18.889999,19.290001,21552200,19.290001),('YHOO','2013-01-10',19.190001,19.379999,18.93,18.99,30647000,18.99),('YHOO','2013-01-09',19.73,19.75,19.219999,19.32,21646700,19.32),('YHOO','2013-01-08',19.32,19.68,19.299999,19.66,16931700,19.66),('YHOO','2013-01-07',19.559999,19.58,19.280001,19.4,23864500,19.4),('YHOO','2013-01-04',19.76,19.950001,19.719999,19.860001,12489600,19.860001),('YHOO','2013-01-03',20.049999,20.1,19.719999,19.780001,19504400,19.780001),('YHOO','2013-01-02',20.200001,20.32,20.01,20.08,20463100,20.08),('YHOO','2012-12-31',19.43,19.969999,19.4,19.9,20645100,19.9),('YHOO','2012-12-28',19.440001,19.57,19.280001,19.5,16667800,19.5),('YHOO','2012-12-27',19.540001,19.67,19.440001,19.6,13999400,19.6),('YHOO','2012-12-26',19.700001,19.75,19.52,19.57,9376200,19.57),('YHOO','2012-12-24',19.450001,19.66,19.379999,19.65,11431500,19.65),('YHOO','2012-12-21',19.49,19.49,19.23,19.35,32727700,19.35),('YHOO','2012-12-20',19.58,19.709999,19.41,19.690001,24572800,19.690001),('YHOO','2012-12-19',19.59,19.690001,19.58,19.6,12351400,19.6),('YHOO','2012-12-18',19.719999,19.76,19.58,19.620001,17094600,19.620001),('YHOO','2012-12-17',19.719999,19.74,19.530001,19.690001,14760300,19.690001),('YHOO','2012-12-14',19.4,19.719999,19.4,19.639999,19580400,19.639999),('YHOO','2012-12-13',19.440001,19.540001,19.26,19.35,20454600,19.35),('YHOO','2012-12-12',19.559999,19.6,19.34,19.379999,22899200,19.379999),('YHOO','2012-12-11',19.530001,19.629999,19.43,19.52,19049500,19.52),('YHOO','2012-12-10',19.18,19.469999,19.15,19.43,24127800,19.43),('YHOO','2012-12-07',19.16,19.299999,19.059999,19.200001,19159700,19.200001),('YHOO','2012-12-06',18.780001,19.280001,18.77,19.200001,25312800,19.200001),('YHOO','2012-12-05',18.98,19.030001,18.77,18.889999,24739100,18.889999),('YHOO','2012-12-04',18.639999,18.959999,18.6,18.93,30725600,18.93),('YHOO','2012-12-03',18.549999,18.84,18.34,18.549999,29603000,18.549999),('YHOO','2012-11-30',18.9,18.950001,18.690001,18.77,24075300,18.77),('YHOO','2012-11-29',18.950001,19.030001,18.85,18.870001,27259800,18.870001),('YHOO','2012-11-28',18.780001,18.950001,18.530001,18.91,30313200,18.91),('YHOO','2012-11-27',18.870001,19.16,18.799999,18.93,29330500,18.93),('YHOO','2012-11-26',18.879999,19,18.700001,18.76,34042700,18.76),('YHOO','2012-11-23',18.5,18.59,18.4,18.57,7714800,18.57),('YHOO','2012-11-21',18.24,18.5,18.200001,18.4,19584800,18.4),('YHOO','2012-11-20',18.440001,18.5,18.190001,18.24,26228200,18.24),('YHOO','2012-11-19',18.02,18.370001,17.870001,18.360001,32995900,18.360001),('YHOO','2012-11-16',17.91,18.02,17.76,17.860001,31014300,17.860001),('YHOO','2012-11-15',17.82,18.16,17.74,17.889999,35659000,17.889999),('YHOO','2012-11-14',17.9,18.08,17.75,17.83,36398900,17.83),('YHOO','2012-11-13',17.42,17.85,17.379999,17.85,29016900,17.85),('YHOO','2012-11-12',17.18,17.559999,17.17,17.51,22361500,17.51),('YHOO','2012-11-09',17.219999,17.52,17.18,17.26,23832100,17.26),('YHOO','2012-11-08',17.299999,17.5,17.23,17.24,20322000,17.24),('YHOO','2012-11-07',17.24,17.559999,17.18,17.389999,24344200,17.389999),('YHOO','2012-11-06',17.440001,17.530001,17.32,17.459999,26321200,17.459999),('YHOO','2012-11-05',17.1,17.43,17.01,17.370001,31854300,17.370001),('YHOO','2012-11-02',17,17.139999,16.950001,17.110001,27568700,17.110001),('YHOO','2012-11-01',16.9,17.049999,16.860001,16.950001,19764900,16.950001),('YHOO','2012-10-31',16.809999,16.889999,16.6,16.84,21058800,16.84),('YHOO','2012-10-26',16.540001,16.82,16.52,16.790001,23374200,16.790001),('YHOO','2012-10-25',16.719999,16.77,16.49,16.610001,23080800,16.610001),('YHOO','2012-10-24',16.780001,16.799999,16.48,16.549999,25119700,16.549999),('YHOO','2012-10-23',16.530001,16.790001,16.26,16.67,71575400,16.67),('YHOO','2012-10-22',15.81,15.95,15.74,15.77,32288000,15.77),('YHOO','2012-10-19',16,16.030001,15.83,15.84,32893100,15.84),('YHOO','2012-10-18',16.23,16.24,15.83,16,26361000,16),('YHOO','2012-10-17',15.85,16.120001,15.83,16.09,19570500,16.09),('YHOO','2012-10-16',15.82,15.98,15.76,15.92,20574100,15.92),('YHOO','2012-10-15',15.85,15.87,15.65,15.68,20786500,15.68),('YHOO','2012-10-12',15.9,16.02,15.86,15.88,12239100,15.88),('YHOO','2012-10-11',15.94,16.02,15.84,15.92,12973000,15.92),('YHOO','2012-10-10',15.83,15.99,15.8,15.83,14546300,15.83),('YHOO','2012-10-09',16.030001,16.049999,15.81,15.85,14110000,15.85),('YHOO','2012-10-08',16.02,16.16,16,16.030001,11736700,16.030001),('YHOO','2012-10-05',16.27,16.379999,16.09,16.09,9240400,16.09),('YHOO','2012-10-04',16.219999,16.35,16.15,16.27,17283900,16.27),('YHOO','2012-10-03',16,16.24,15.99,16.209999,20399000,16.209999),('YHOO','2012-10-02',16.030001,16.040001,15.88,15.94,13696700,15.94),('YHOO','2012-10-01',16,16.09,15.77,15.83,20601900,15.83),('YHOO','2012-09-28',16.01,16.09,15.93,15.98,19744300,15.98),('YHOO','2012-09-27',15.9,16.200001,15.79,16.040001,24416200,16.040001),('YHOO','2012-09-26',15.71,15.81,15.55,15.61,12784100,15.61),('YHOO','2012-09-25',16.09,16.09,15.67,15.68,22966300,15.68),('YHOO','2012-09-24',15.69,16.040001,15.6,16,23019900,16),('YHOO','2012-09-21',15.72,15.82,15.66,15.74,49167000,15.74),('YHOO','2012-09-20',15.76,15.86,15.65,15.79,18169800,15.79),('YHOO','2012-09-19',15.96,16.129999,15.84,15.86,30681100,15.86),('YHOO','2012-09-18',15.65,16.17,15.6,15.91,42449600,15.91),('YHOO','2012-09-17',15.81,15.84,15.63,15.68,11697700,15.68),('YHOO','2012-09-14',15.7,15.84,15.62,15.77,17642600,15.77),('YHOO','2012-09-13',15.38,15.69,15.37,15.6,12136300,15.6),('YHOO','2012-09-12',15.3,15.55,15.28,15.4,22006000,15.4),('YHOO','2012-09-11',15.09,15.25,15.06,15.16,8036400,15.16),('YHOO','2012-09-10',15.19,15.28,15.11,15.11,10520100,15.11),('YHOO','2012-09-07',15.12,15.29,15.1,15.22,12988700,15.22),('YHOO','2012-09-06',15.13,15.15,14.96,15.11,18011600,15.11),('YHOO','2012-09-05',14.86,15.14,14.85,15.09,21118800,15.09),('YHOO','2012-09-04',14.64,14.98,14.59,14.89,18809200,14.89),('YHOO','2012-08-31',14.79,14.82,14.59,14.65,11619700,14.65),('YHOO','2012-08-30',14.81,14.84,14.64,14.67,10698800,14.67),('YHOO','2012-08-29',14.73,14.94,14.7,14.84,21113600,14.84),('YHOO','2012-08-28',14.84,14.87,14.69,14.72,12706400,14.72),('YHOO','2012-08-27',14.92,14.93,14.77,14.85,10054000,14.85),('YHOO','2012-08-24',14.82,14.94,14.77,14.92,8650400,14.92),('YHOO','2012-08-23',14.9,14.97,14.82,14.87,12463000,14.87),('YHOO','2012-08-22',14.95,14.99,14.86,14.92,9168400,14.92),('YHOO','2012-08-21',14.95,15.01,14.88,14.97,27934700,14.97),('YHOO','2012-08-20',14.99,15.05,14.88,14.96,11193900,14.96),('YHOO','2012-08-17',15.02,15.07,14.85,15.03,19640700,15.03),('YHOO','2012-08-16',14.81,15.01,14.75,14.99,24971900,14.99),('YHOO','2012-08-15',14.77,14.86,14.65,14.76,20682900,14.76),('YHOO','2012-08-14',15.04,15.05,14.69,14.73,29655200,14.73),('YHOO','2012-08-13',15.03,15.21,15,15.02,20849400,15.02),('YHOO','2012-08-10',15.25,15.35,15.01,15.15,61987300,15.15),('YHOO','2012-08-09',16.16,16.16,15.98,16.01,8613100,16.01),('YHOO','2012-08-08',16.15,16.32,16.09,16.17,7379000,16.17),('YHOO','2012-08-07',16.09,16.370001,16.07,16.219999,17281700,16.219999),('YHOO','2012-08-06',16,16.07,15.95,16.040001,8803900,16.040001),('YHOO','2012-08-03',15.89,16.030001,15.82,15.97,9140800,15.97),('YHOO','2012-08-02',15.86,16,15.64,15.75,12900500,15.75),('YHOO','2012-08-01',15.86,16.07,15.83,15.99,14008000,15.99),('YHOO','2012-07-31',16,16.059999,15.81,15.84,13753800,15.84),('YHOO','2012-07-30',16.15,16.15,15.9,15.98,10187600,15.98),('YHOO','2012-07-27',15.88,16.17,15.84,16.110001,14220800,16.110001),('YHOO','2012-07-26',15.69,15.88,15.62,15.8,11033200,15.8),('YHOO','2012-07-25',15.52,15.64,15.4,15.5,15092000,15.5),('YHOO','2012-07-24',15.74,15.76,15.23,15.43,19733400,15.43),('YHOO','2012-07-23',15.7,15.81,15.59,15.76,14825800,15.76),('YHOO','2012-07-20',15.75,15.94,15.68,15.92,16919700,15.92),('YHOO','2012-07-19',15.71,15.86,15.64,15.73,15985300,15.73),('YHOO','2012-07-18',15.64,15.75,15.51,15.7,19270600,15.7),('YHOO','2012-07-17',15.85,15.89,15.42,15.6,30596300,15.6),('YHOO','2012-07-16',15.69,15.8,15.6,15.65,14982900,15.65),('YHOO','2012-07-13',15.7,15.84,15.69,15.74,11811600,15.74),('YHOO','2012-07-12',15.63,15.81,15.54,15.69,18390200,15.69),('YHOO','2012-07-11',15.82,15.94,15.68,15.8,16482300,15.8),('YHOO','2012-07-10',15.83,15.98,15.71,15.82,15933900,15.82),('YHOO','2012-07-09',15.78,15.84,15.7,15.75,10375900,15.75),('YHOO','2012-07-06',15.8,15.91,15.68,15.78,12151600,15.78),('YHOO','2012-07-05',15.9,15.99,15.81,15.85,11440800,15.85),('YHOO','2012-07-03',15.83,15.99,15.82,15.98,8148400,15.98),('YHOO','2012-07-02',15.8,15.94,15.76,15.84,7226600,15.84),('YHOO','2012-06-29',15.61,15.83,15.53,15.83,13501800,15.83),('YHOO','2012-06-28',15.41,15.48,15.29,15.45,12479200,15.45),('YHOO','2012-06-27',15.41,15.63,15.38,15.52,11261800,15.52),('YHOO','2012-06-26',15.4,15.47,15.19,15.35,13640400,15.35),('YHOO','2012-06-25',15.51,15.55,15.31,15.44,13383100,15.44),('YHOO','2012-06-22',15.53,15.7,15.52,15.61,11042700,15.61),('YHOO','2012-06-21',15.74,15.8,15.47,15.52,13102700,15.52),('YHOO','2012-06-20',15.69,15.75,15.58,15.74,11260700,15.74),('YHOO','2012-06-19',15.52,15.69,15.51,15.65,10635800,15.65),('YHOO','2012-06-18',15.33,15.54,15.27,15.49,9654000,15.49),('YHOO','2012-06-15',15.44,15.44,15.33,15.36,11716500,15.36),('YHOO','2012-06-14',15.3,15.46,15.25,15.36,11612700,15.36),('YHOO','2012-06-13',15.47,15.49,15.27,15.34,16454100,15.34),('YHOO','2012-06-12',15.35,15.52,15.26,15.47,17012500,15.47),('YHOO','2012-06-11',15.73,15.73,15.27,15.3,17145100,15.3),('YHOO','2012-06-08',15.52,15.68,15.4,15.65,16420600,15.65),('YHOO','2012-06-07',15.47,15.5,15.33,15.36,12635700,15.36),('YHOO','2012-06-06',15.14,15.41,15.14,15.36,18295500,15.36),('YHOO','2012-06-05',15,15.14,14.91,15.1,9725400,15.1),('YHOO','2012-06-04',14.9,15.03,14.81,15.01,15478000,15.01),('YHOO','2012-06-01',15.04,15.12,14.85,14.92,16196700,14.92),('YHOO','2012-05-31',15.23,15.37,15.12,15.24,17160000,15.24),('YHOO','2012-05-30',15.3,15.34,15.16,15.25,14924600,15.25),('YHOO','2012-05-29',15.4,15.55,15.28,15.47,18464900,15.47),('YHOO','2012-05-25',15.4,15.48,15.28,15.36,13629000,15.36),('YHOO','2012-05-24',15.34,15.51,15.22,15.35,13875600,15.35),('YHOO','2012-05-23',15.19,15.43,15.14,15.38,18115300,15.38),('YHOO','2012-05-22',15.58,15.61,15.19,15.29,33542000,15.29),('YHOO','2012-05-21',16,16,15.1,15.58,51145800,15.58),('YHOO','2012-05-18',15.78,15.87,15.36,15.42,32679400,15.42),('YHOO','2012-05-17',15.26,15.37,14.85,14.87,17345100,14.87),('YHOO','2012-05-16',15.4,15.57,15.26,15.28,17247400,15.28),('YHOO','2012-05-15',15.47,15.55,15.34,15.4,13742500,15.4),('YHOO','2012-05-14',15.48,15.77,15.4,15.5,30818600,15.5),('YHOO','2012-05-11',14.88,15.44,14.8,15.19,21134300,15.19),('YHOO','2012-05-10',15.4,15.54,15.3,15.44,11175700,15.44),('YHOO','2012-05-09',15.17,15.45,15.03,15.3,19008500,15.3),('YHOO','2012-05-08',15.31,15.44,15.09,15.36,18603600,15.36),('YHOO','2012-05-07',15.34,15.49,15.16,15.35,13466000,15.35),('YHOO','2012-05-04',15.25,15.29,15.09,15.15,13771300,15.15),('YHOO','2012-05-03',15.65,15.65,15.33,15.4,10932700,15.4),('YHOO','2012-05-02',15.58,15.77,15.54,15.67,10841000,15.67),('YHOO','2012-05-01',15.51,15.73,15.5,15.63,9799300,15.63),('YHOO','2012-04-30',15.55,15.57,15.45,15.54,10894600,15.54),('YHOO','2012-04-27',15.51,15.62,15.49,15.57,9711600,15.57),('YHOO','2012-04-26',15.44,15.55,15.38,15.53,12542800,15.53),('YHOO','2012-04-25',15.43,15.51,15.38,15.5,13236900,15.5),('YHOO','2012-04-24',15.33,15.52,15.33,15.43,12140200,15.43),('YHOO','2012-04-23',15.41,15.47,15.29,15.33,21683700,15.33),('YHOO','2012-04-20',15.41,15.7,15.39,15.6,24558400,15.6),('YHOO','2012-04-19',15.44,15.57,15.36,15.4,18431200,15.4),('YHOO','2012-04-18',15.4,15.57,15.3,15.49,36559000,15.49),('YHOO','2012-04-17',14.82,15.18,14.82,15.01,20559000,15.01),('YHOO','2012-04-16',15,15.04,14.73,14.79,13639200,14.79),('YHOO','2012-04-13',14.99,15.18,14.86,14.87,15335800,14.87),('YHOO','2012-04-12',14.9,15.1,14.84,15.06,9487500,15.06),('YHOO','2012-04-11',15.08,15.08,14.84,14.88,11200900,14.88),('YHOO','2012-04-10',15.08,15.18,14.91,14.99,15284200,14.99),('YHOO','2012-04-09',15,15.25,14.96,15.1,11335400,15.1),('YHOO','2012-04-05',15.14,15.26,15,15.07,11717000,15.07),('YHOO','2012-04-04',15.15,15.34,15,15.27,20954600,15.27),('YHOO','2012-04-03',15.36,15.43,15.06,15.18,18215000,15.18),('YHOO','2012-04-02',15.19,15.51,15.11,15.46,14423800,15.46),('YHOO','2012-03-30',15.37,15.42,15.18,15.22,15514100,15.22),('YHOO','2012-03-29',15.19,15.34,15.11,15.3,9933800,15.3),('YHOO','2012-03-28',15.45,15.48,15.14,15.32,18831800,15.32),('YHOO','2012-03-27',15.53,15.55,15.41,15.43,11891000,15.43),('YHOO','2012-03-26',15.46,15.56,15.36,15.54,11500800,15.54),('YHOO','2012-03-23',15.52,15.59,15.31,15.39,8493700,15.39),('YHOO','2012-03-22',15.51,15.56,15.38,15.49,14618600,15.49),('YHOO','2012-03-21',15.42,15.61,15.17,15.51,25024100,15.51),('YHOO','2012-03-20',15,15.61,14.92,15.41,22095600,15.41),('YHOO','2012-03-19',15.08,15.22,14.92,15.15,16649600,15.15),('YHOO','2012-03-16',14.95,15.18,14.92,15.18,28337600,15.18),('YHOO','2012-03-15',14.64,14.98,14.57,14.89,19809800,14.89),('YHOO','2012-03-14',14.54,14.64,14.42,14.63,14765500,14.63),('YHOO','2012-03-13',14.54,14.62,14.39,14.55,17134400,14.55),('YHOO','2012-03-12',14.66,14.76,14.48,14.49,11309200,14.49),('YHOO','2012-03-09',14.63,14.7,14.61,14.63,9769900,14.63),('YHOO','2012-03-08',14.7,14.77,14.52,14.62,11271400,14.62),('YHOO','2012-03-07',14.48,14.71,14.44,14.62,10622500,14.62),('YHOO','2012-03-06',14.61,14.69,14.35,14.42,12696600,14.42),('YHOO','2012-03-05',14.66,14.95,14.52,14.62,11749700,14.62),('YHOO','2012-03-02',14.89,14.92,14.66,14.72,9164900,14.72),('YHOO','2012-03-01',14.89,14.96,14.79,14.93,12283300,14.93),('YHOO','2012-02-29',14.89,14.93,14.78,14.83,19611100,14.83),('YHOO','2012-02-28',14.93,14.99,14.76,14.9,15395600,14.9),('YHOO','2012-02-27',14.74,14.91,14.72,14.86,13431000,14.86),('YHOO','2012-02-24',14.86,14.97,14.83,14.89,12105400,14.89),('YHOO','2012-02-23',14.55,14.81,14.37,14.78,15689700,14.78),('YHOO','2012-02-22',14.68,14.75,14.43,14.5,27187200,14.5),('YHOO','2012-02-21',15.04,15.07,14.75,14.75,29696600,14.75),('YHOO','2012-02-17',15.41,15.44,15,15.01,22889500,15.01),('YHOO','2012-02-16',15.25,15.38,15.1,15.36,15377400,15.36),('YHOO','2012-02-15',15.23,15.3,15.08,15.12,25318400,15.12),('YHOO','2012-02-14',16.07,16.1,14.92,15.37,88638700,15.37),('YHOO','2012-02-13',16.129999,16.24,16.049999,16.120001,10067300,16.120001),('YHOO','2012-02-10',16.02,16.309999,16,16.139999,27790100,16.139999),('YHOO','2012-02-09',16.1,16.1,15.9,16,22553000,16),('YHOO','2012-02-08',15.96,15.97,15.72,15.78,13439400,15.78),('YHOO','2012-02-07',15.84,15.89,15.74,15.83,13504500,15.83),('YHOO','2012-02-06',15.94,15.95,15.76,15.82,11291100,15.82),('YHOO','2012-02-03',15.94,15.98,15.83,15.92,13652100,15.92),('YHOO','2012-02-02',15.76,15.82,15.69,15.72,9948800,15.72),('YHOO','2012-02-01',15.57,15.8,15.53,15.73,13221000,15.73),('YHOO','2012-01-31',15.54,15.62,15.41,15.47,10725500,15.47),('YHOO','2012-01-30',15.61,15.65,15.5,15.55,11076900,15.55),('YHOO','2012-01-27',15.5,15.8,15.46,15.74,10859000,15.74),('YHOO','2012-01-26',15.63,15.69,15.42,15.53,15408400,15.53),('YHOO','2012-01-25',15.6,15.71,15.46,15.56,23349500,15.56),('YHOO','2012-01-24',15.57,15.81,15.55,15.69,17152200,15.69),('YHOO','2012-01-23',15.85,15.93,15.64,15.68,17864500,15.68),('YHOO','2012-01-20',16.110001,16.110001,15.85,15.96,22003800,15.96),('YHOO','2012-01-19',15.9,16.15,15.89,16.120001,22645000,16.120001),('YHOO','2012-01-18',15.87,16,15.69,15.92,35695800,15.92),('YHOO','2012-01-17',15.63,15.66,15.39,15.43,15334200,15.43),('YHOO','2012-01-13',15.65,15.67,15.43,15.48,11704700,15.48),('YHOO','2012-01-12',15.58,15.73,15.45,15.66,12664600,15.66),('YHOO','2012-01-11',15.56,15.62,15.35,15.53,10800800,15.53),('YHOO','2012-01-10',15.57,15.71,15.5,15.51,14048800,15.51),('YHOO','2012-01-09',15.59,15.61,15.35,15.46,13191900,15.46),('YHOO','2012-01-06',15.64,15.66,15.4,15.52,13308400,15.52),('YHOO','2012-01-05',15.6,15.69,15.44,15.64,19422800,15.64),('YHOO','2012-01-04',16.120001,16.16,15.74,15.78,35655300,15.78),('YHOO','2012-01-03',16.27,16.389999,16.200001,16.290001,19708600,16.290001),('YHOO','2011-12-30',16.18,16.209999,16.030001,16.129999,10832800,16.129999),('YHOO','2011-12-29',15.95,16.23,15.8,16.129999,15280900,16.129999),('YHOO','2011-12-28',16.030001,16.049999,15.67,15.78,14679900,15.78),('YHOO','2011-12-27',16.16,16.17,16.01,16.09,9739500,16.09),('YHOO','2011-12-23',16.049999,16.26,15.87,16.190001,17865900,16.190001),('YHOO','2011-12-22',16.360001,16.4,15.95,16,33812800,16),('YHOO','2011-12-21',15.15,16.24,14.74,15.99,47127600,15.99),('YHOO','2011-12-20',14.68,15.19,14.68,15.11,15885700,15.11),('YHOO','2011-12-19',14.95,15,14.57,14.62,21447300,14.62),('YHOO','2011-12-16',15.05,15.26,14.92,14.96,32617200,14.96),('YHOO','2011-12-15',15.21,15.29,15.01,15.16,14829800,15.16),('YHOO','2011-12-14',15.19,15.28,14.8,15.02,27251100,15.02),('YHOO','2011-12-13',15.54,15.74,15.35,15.42,15584400,15.42),('YHOO','2011-12-12',15.71,15.72,15.41,15.47,14689400,15.47),('YHOO','2011-12-09',15.61,15.96,15.6,15.94,13446300,15.94),('YHOO','2011-12-08',15.6,15.76,15.53,15.61,18126100,15.61),('YHOO','2011-12-07',15.82,15.86,15.56,15.62,19750500,15.62),('YHOO','2011-12-06',15.9,16.049999,15.84,15.84,17333200,15.84),('YHOO','2011-12-05',16.110001,16.139999,15.83,15.89,19896500,15.89),('YHOO','2011-12-02',16.309999,16.41,16.030001,16.049999,22714500,16.049999),('YHOO','2011-12-01',16.42,16.459999,16.09,16.23,47059800,16.23),('YHOO','2011-11-30',15.9,16.040001,15.65,15.71,34718200,15.71),('YHOO','2011-11-29',15.6,15.94,15.45,15.7,29294000,15.7),('YHOO','2011-11-28',15.24,15.47,15.21,15.35,19029000,15.35),('YHOO','2011-11-25',15,15.25,14.9,15.1,10781800,15.1),('YHOO','2011-11-23',15.2,15.24,14.83,14.94,20125200,14.94),('YHOO','2011-11-22',14.88,15.08,14.75,14.97,14836000,14.97),('YHOO','2011-11-21',15.19,15.19,14.77,14.99,23676900,14.99),('YHOO','2011-11-18',15.57,15.69,15.37,15.38,17160300,15.38),('YHOO','2011-11-17',15.69,15.77,15.2,15.34,17443700,15.34),('YHOO','2011-11-16',15.8,16.1,15.7,15.72,14367600,15.72),('YHOO','2011-11-15',15.93,16.049999,15.7,15.93,17650700,15.93),('YHOO','2011-11-14',16.17,16.309999,15.93,16,14277600,16),('YHOO','2011-11-11',15.96,16.309999,15.91,16.27,14541600,16.27),('YHOO','2011-11-10',16.18,16.219999,15.84,15.95,15366400,15.95),('YHOO','2011-11-09',16.17,16.5,15.87,15.92,45328300,15.92),('YHOO','2011-11-08',15.87,16.18,15.81,15.97,25079700,15.97),('YHOO','2011-11-07',15.26,15.7,15.25,15.69,22390700,15.69),('YHOO','2011-11-04',15.39,15.54,14.95,15.24,41853000,15.24),('YHOO','2011-11-03',15.2,15.5,15.03,15.48,16809500,15.48),('YHOO','2011-11-02',15.1,15.3,15,15.1,20758800,15.1),('YHOO','2011-11-01',14.95,15.08,14.75,14.93,41834700,14.93),('YHOO','2011-10-31',16.059999,16.07,15.45,15.64,39763700,15.64),('YHOO','2011-10-28',16.41,16.700001,16.25,16.559999,20286900,16.559999),('YHOO','2011-10-27',16.559999,16.700001,16.450001,16.629999,19772200,16.629999),('YHOO','2011-10-26',16.33,16.440001,15.86,16.299999,23630100,16.299999),('YHOO','2011-10-25',16.66,16.700001,16.18,16.24,24059700,16.24),('YHOO','2011-10-24',16.57,16.75,16.309999,16.709999,29864000,16.709999),('YHOO','2011-10-21',16.379999,16.389999,16.059999,16.120001,29739400,16.120001),('YHOO','2011-10-20',16.200001,16.49,15.97,16.18,40816900,16.18),('YHOO','2011-10-19',16.040001,16.790001,15.73,15.94,54264500,15.94),('YHOO','2011-10-18',15.72,15.74,15.11,15.47,31377900,15.47),('YHOO','2011-10-17',15.95,16.040001,15.65,15.7,21204000,15.7),('YHOO','2011-10-14',16.129999,16.15,15.66,15.91,23520100,15.91),('YHOO','2011-10-13',15.76,16.370001,15.54,15.93,32487300,15.93),('YHOO','2011-10-12',15.93,15.95,15.67,15.77,20585400,15.77),('YHOO','2011-10-11',15.79,15.95,15.59,15.86,18050300,15.86),('YHOO','2011-10-10',15.86,16.040001,15.62,15.84,33085000,15.84),('YHOO','2011-10-07',15.64,15.75,15.38,15.47,27954000,15.47),('YHOO','2011-10-06',15.16,15.8,14.92,15.65,49961100,15.65),('YHOO','2011-10-05',14.66,16.15,14.39,15.92,97330200,15.92),('YHOO','2011-10-04',14,14.48,13.87,14.46,44487200,14.46),('YHOO','2011-10-03',13.7,14.04,13.37,13.53,43196300,13.53),('YHOO','2011-09-30',13.21,13.44,13.11,13.17,30232800,13.17),('YHOO','2011-09-29',14.34,14.39,13.15,13.42,45776600,13.42),('YHOO','2011-09-28',14.61,14.62,14.15,14.19,21284700,14.19),('YHOO','2011-09-27',14.92,15,14.44,14.54,25084400,14.54),('YHOO','2011-09-26',14.79,14.8,14.23,14.75,24466200,14.75),('YHOO','2011-09-23',14.23,14.83,14.12,14.71,49333200,14.71),('YHOO','2011-09-22',14.2,14.25,13.69,13.99,60456300,13.99),('YHOO','2011-09-21',14.38,14.6,13.96,13.96,32012800,13.96),('YHOO','2011-09-20',14.53,14.66,14.28,14.36,21767200,14.36),('YHOO','2011-09-19',14.76,14.79,14.4,14.61,27290100,14.61),('YHOO','2011-09-16',15.09,15.34,14.94,14.97,56827900,14.97),('YHOO','2011-09-15',14.73,15.4,14.51,14.89,58585100,14.89),('YHOO','2011-09-14',14.47,14.94,14.34,14.55,37385000,14.55),('YHOO','2011-09-13',14.3,14.34,14.12,14.26,19928800,14.26),('YHOO','2011-09-12',14.12,14.28,13.92,14.26,32692700,14.26),('YHOO','2011-09-09',14.36,14.57,14.07,14.48,60031900,14.48),('YHOO','2011-09-08',13.57,14.49,13.37,14.44,93972000,14.44),('YHOO','2011-09-07',13.75,14,13.24,13.61,77324200,13.61),('YHOO','2011-09-06',12.52,12.95,12.45,12.91,54455300,12.91),('YHOO','2011-09-02',13.12,13.13,12.86,12.87,20508600,12.87),('YHOO','2011-09-01',13.67,13.78,13.32,13.35,17962700,13.35),('YHOO','2011-08-31',13.91,13.94,13.54,13.61,25390700,13.61),('YHOO','2011-08-30',13.3,13.98,13.23,13.84,29162300,13.84),('YHOO','2011-08-29',12.9,13.68,12.69,13.68,30990800,13.68),('YHOO','2011-08-26',12.8,12.89,12.52,12.74,35882600,12.74),('YHOO','2011-08-25',13.12,13.21,12.81,12.87,21811800,12.87),('YHOO','2011-08-24',13.28,13.3,12.79,13.15,24967200,13.15),('YHOO','2011-08-23',12.91,13.35,12.75,13.35,17186500,13.35),('YHOO','2011-08-22',13.16,13.23,12.77,12.84,14199400,12.84),('YHOO','2011-08-19',12.75,13.08,12.72,12.92,26183900,12.92),('YHOO','2011-08-18',13.02,13.09,12.8,12.96,30447700,12.96),('YHOO','2011-08-17',13.49,13.62,13.32,13.47,17006500,13.47),('YHOO','2011-08-16',13.34,13.57,13.18,13.48,25581900,13.48),('YHOO','2011-08-15',13.63,13.69,13.27,13.47,25682800,13.47),('YHOO','2011-08-12',12.81,13.62,12.76,13.59,48472500,13.59),('YHOO','2011-08-11',11.89,12.92,11.88,12.86,51098800,12.86),('YHOO','2011-08-10',11.77,12.14,11.62,11.77,48027400,11.77),('YHOO','2011-08-09',11.3,12.09,11.25,12.09,47484100,12.09),('YHOO','2011-08-08',11.43,11.8,11.09,11.09,59577600,11.09),('YHOO','2011-08-05',12.08,12.12,11.41,11.74,47066200,11.74),('YHOO','2011-08-04',12.8,12.86,11.99,12,39442300,12),('YHOO','2011-08-03',12.77,13.07,12.53,13.02,26161900,13.02),('YHOO','2011-08-02',12.96,13.18,12.75,12.76,25800300,12.76),('YHOO','2011-08-01',13.24,13.34,12.95,13.1,26880000,13.1),('YHOO','2011-07-29',13.89,14.07,13.04,13.1,67798500,13.1),('YHOO','2011-07-28',13.6,13.71,13.43,13.5,20636500,13.5),('YHOO','2011-07-27',13.87,13.9,13.57,13.59,20559500,13.59),('YHOO','2011-07-26',13.7,13.99,13.65,13.94,20934200,13.94),('YHOO','2011-07-25',13.84,13.88,13.68,13.69,16725400,13.69),('YHOO','2011-07-22',13.65,14.05,13.57,13.98,30144800,13.98),('YHOO','2011-07-21',13.5,13.63,13.36,13.59,30487100,13.59),('YHOO','2011-07-20',14.15,14.15,13.45,13.48,63098400,13.48),('YHOO','2011-07-19',14.57,14.69,14.45,14.59,30168200,14.59),('YHOO','2011-07-18',14.68,14.69,14.37,14.42,24504800,14.42),('YHOO','2011-07-15',14.75,14.94,14.61,14.69,19745100,14.69),('YHOO','2011-07-14',14.88,14.99,14.6,14.63,27078600,14.63),('YHOO','2011-07-13',15.01,15.1,14.87,14.91,16646100,14.91),('YHOO','2011-07-12',15.01,15.18,14.85,14.86,22791100,14.86),('YHOO','2011-07-11',15.43,15.44,14.99,15.05,21486700,15.05),('YHOO','2011-07-08',15.62,15.69,15.44,15.61,14364900,15.61),('YHOO','2011-07-07',15.78,15.95,15.7,15.81,20991400,15.81),('YHOO','2011-07-06',15.53,15.81,15.52,15.72,18287200,15.72),('YHOO','2011-07-05',15.4,15.67,15.25,15.49,20481700,15.49),('YHOO','2011-07-01',15.08,15.5,15.02,15.45,16272500,15.45),('YHOO','2011-06-30',14.98,15.1,14.64,15.04,34905700,15.04),('YHOO','2011-06-29',14.96,15.05,14.68,14.89,25465200,14.89),('YHOO','2011-06-28',14.95,15.18,14.88,14.95,16056600,14.95),('YHOO','2011-06-27',14.87,14.98,14.77,14.88,13836300,14.88),('YHOO','2011-06-24',15.08,15.16,14.85,14.89,25340600,14.89),('YHOO','2011-06-23',15.08,15.09,14.72,15.08,32524700,15.08),('YHOO','2011-06-22',15.29,15.53,15.19,15.23,30154700,15.23),('YHOO','2011-06-21',15.03,15.38,14.91,15.35,17507800,15.35),('YHOO','2011-06-20',14.66,15.42,14.66,14.99,32646500,14.99),('YHOO','2011-06-17',14.98,14.98,14.56,14.7,22963400,14.7),('YHOO','2011-06-16',15.01,15.09,14.65,14.78,24446700,14.78),('YHOO','2011-06-15',15.01,15.05,14.5,14.81,41286100,14.81),('YHOO','2011-06-14',15.26,15.56,15.19,15.2,21994400,15.2),('YHOO','2011-06-13',15.2,15.34,15.1,15.16,14581200,15.16),('YHOO','2011-06-10',15.27,15.73,15.11,15.2,19452400,15.2),('YHOO','2011-06-09',15.18,15.33,14.94,15.22,18681900,15.22),('YHOO','2011-06-08',15.37,15.38,15.08,15.1,21986600,15.1),('YHOO','2011-06-07',15.54,15.65,15.32,15.45,16516100,15.45),('YHOO','2011-06-06',15.65,15.85,15.41,15.45,18200400,15.45),('YHOO','2011-06-03',15.82,16,15.63,15.68,22245200,15.68),('YHOO','2011-06-02',16,16.110001,15.87,16.02,21005000,16.02),('YHOO','2011-06-01',16.34,16.43,15.79,15.85,40295600,15.85),('YHOO','2011-05-31',16.17,16.59,16.120001,16.549999,30266600,16.549999),('YHOO','2011-05-27',16.030001,16.190001,15.95,16.02,20091200,16.02),('YHOO','2011-05-26',16.18,16.219999,15.88,15.98,23999500,15.98),('YHOO','2011-05-25',16.190001,16.99,16.1,16.15,34172600,16.15),('YHOO','2011-05-24',16.110001,16.41,16.049999,16.139999,23150600,16.139999),('YHOO','2011-05-23',16.049999,16.17,16,16.059999,19300000,16.059999),('YHOO','2011-05-20',16.32,16.440001,16.15,16.299999,23582700,16.299999),('YHOO','2011-05-19',16.049999,16.49,16.040001,16.35,40356400,16.35),('YHOO','2011-05-18',16.07,16.16,15.75,15.96,25880200,15.96),('YHOO','2011-05-17',15.88,16.07,15.73,16,31205200,16),('YHOO','2011-05-16',16.68,16.690001,15.63,15.81,62082200,15.81),('YHOO','2011-05-13',16.139999,16.84,15.96,16.549999,120057600,16.549999),('YHOO','2011-05-12',17.120001,17.809999,16.93,17.17,53000000,17.17),('YHOO','2011-05-11',18.450001,18.610001,16.74,17.200001,131200000,17.200001),('YHOO','2011-05-10',18.67,18.700001,18.42,18.549999,18475100,18.549999),('YHOO','2011-05-09',18.6,18.84,18.540001,18.559999,15595600,18.559999),('YHOO','2011-05-06',18.59,18.799999,18.379999,18.65,29690800,18.65),('YHOO','2011-05-05',18.120001,18.559999,18.049999,18.43,30800000,18.43),('YHOO','2011-05-04',17.99,18.379999,17.959999,18.200001,23584900,18.200001),('YHOO','2011-05-03',18.23,18.639999,17.879999,17.92,32600000,17.92),('YHOO','2011-05-02',17.790001,18.35,17.57,18.139999,44030600,18.139999),('YHOO','2011-04-29',17.459999,17.77,17.360001,17.700001,30800000,17.700001),('YHOO','2011-04-28',17.219999,17.530001,17.17,17.51,14400000,17.51),('YHOO','2011-04-27',17.299999,17.43,17.18,17.26,16642400,17.26),('YHOO','2011-04-26',17.110001,17.370001,17.02,17.280001,20000000,17.280001),('YHOO','2011-04-25',17.01,17.309999,16.9,17.110001,17771500,17.110001),('YHOO','2011-04-21',16.93,16.940001,16.74,16.85,13985200,16.85),('YHOO','2011-04-20',16.700001,17.23,16.59,16.870001,34310400,16.870001),('YHOO','2011-04-19',16.209999,16.360001,16.08,16.120001,31547400,16.120001),('YHOO','2011-04-18',16.35,16.440001,16.059999,16.35,21935700,16.35),('YHOO','2011-04-15',16.639999,16.780001,16.540001,16.620001,14756500,16.620001),('YHOO','2011-04-14',16.549999,16.82,16.43,16.690001,16595500,16.690001),('YHOO','2011-04-13',16.43,16.690001,16.43,16.639999,16700400,16.639999),('YHOO','2011-04-12',16.549999,16.639999,16.290001,16.360001,19783600,16.360001),('YHOO','2011-04-11',16.91,16.959999,16.370001,16.59,34841900,16.59),('YHOO','2011-04-08',17.08,17.110001,16.77,16.77,13114200,16.77),('YHOO','2011-04-07',16.91,17.1,16.790001,17,12778700,17),('YHOO','2011-04-06',17.17,17.200001,16.940001,17.049999,13298700,17.049999),('YHOO','2011-04-05',16.809999,17.290001,16.790001,17.110001,18464500,17.110001),('YHOO','2011-04-04',16.9,17.049999,16.809999,16.870001,9560800,16.870001),('YHOO','2011-04-01',16.83,16.98,16.719999,16.84,12487400,16.84),('YHOO','2011-03-31',16.709999,16.879999,16.65,16.68,15131500,16.68),('YHOO','2011-03-30',16.83,16.92,16.68,16.74,12944600,16.74),('YHOO','2011-03-29',16.6,16.780001,16.530001,16.75,10037900,16.75),('YHOO','2011-03-28',17.01,17.059999,16.58,16.58,16066700,16.58),('YHOO','2011-03-25',16.940001,17.049999,16.700001,16.959999,21047200,16.959999),('YHOO','2011-03-24',16.190001,16.91,16.17,16.83,20120300,16.83),('YHOO','2011-03-23',16.299999,16.34,15.98,16.129999,30842500,16.129999),('YHOO','2011-03-22',16.290001,16.48,16.16,16.360001,30692400,16.360001),('YHOO','2011-03-21',16.18,16.5,16.16,16.290001,20613700,16.290001),('YHOO','2011-03-18',16.1,16.190001,16.01,16.030001,26660400,16.030001),('YHOO','2011-03-17',16.16,16.42,15.81,15.86,37548800,15.86),('YHOO','2011-03-16',16.33,16.48,15.85,15.91,38378500,15.91),('YHOO','2011-03-15',16.66,16.68,16.040001,16.33,51489300,16.33),('YHOO','2011-03-14',17.24,17.440001,17.09,17.309999,21615500,17.309999),('YHOO','2011-03-11',17,17.540001,17,17.42,19454900,17.42),('YHOO','2011-03-10',17.299999,17.389999,16.93,17.059999,25659700,17.059999),('YHOO','2011-03-09',16.889999,17.700001,16.85,17.65,33798000,17.65),('YHOO','2011-03-08',16.74,17.02,16.719999,16.940001,12717200,16.940001),('YHOO','2011-03-07',17.07,17.15,16.49,16.700001,18770800,16.700001),('YHOO','2011-03-04',16.75,17.200001,16.719999,17.08,20274200,17.08),('YHOO','2011-03-03',16.85,17.049999,16.76,16.860001,35202100,16.860001),('YHOO','2011-03-02',16.65,16.85,16.6,16.629999,24521100,16.629999),('YHOO','2011-03-01',16.459999,16.49,16.08,16.1,16702800,16.1),('YHOO','2011-02-28',16.370001,16.6,16.280001,16.4,20210300,16.4),('YHOO','2011-02-25',16.389999,16.77,16.379999,16.5,16939600,16.5),('YHOO','2011-02-24',16.66,16.73,16.040001,16.370001,31570400,16.370001),('YHOO','2011-02-23',17.030001,17.1,16.35,16.58,35225100,16.58),('YHOO','2011-02-22',17.08,17.389999,16.870001,16.91,34759500,16.91),('YHOO','2011-02-18',17.690001,17.84,17.57,17.66,13729900,17.66),('YHOO','2011-02-17',17.75,17.82,17.5,17.77,23566600,17.77),('YHOO','2011-02-16',17.23,17.82,17.209999,17.76,41824100,17.76),('YHOO','2011-02-15',16.799999,17.389999,16.780001,17.200001,31395200,17.200001),('YHOO','2011-02-14',16.84,16.93,16.719999,16.889999,14503000,16.889999),('YHOO','2011-02-11',16.58,16.870001,16.540001,16.85,15386300,16.85),('YHOO','2011-02-10',16.389999,16.719999,16.35,16.620001,15430500,16.620001),('YHOO','2011-02-09',16.540001,16.700001,16.35,16.43,17778700,16.43),('YHOO','2011-02-08',16.83,16.85,16.48,16.6,17932000,16.6),('YHOO','2011-02-07',16.809999,17,16.77,16.799999,16046500,16.799999),('YHOO','2011-02-04',16.74,16.91,16.450001,16.790001,19127900,16.790001),('YHOO','2011-02-03',16.48,16.91,16.4,16.690001,33314600,16.690001),('YHOO','2011-02-02',16.25,16.66,16.25,16.57,21106800,16.57),('YHOO','2011-02-01',16.33,16.459999,16.23,16.379999,26938900,16.379999),('YHOO','2011-01-31',15.82,16.200001,15.79,16.120001,22911400,16.120001),('YHOO','2011-01-28',16.15,16.209999,15.68,15.83,24734000,15.83),('YHOO','2011-01-27',15.58,16.360001,15.58,16.200001,39067000,16.200001),('YHOO','2011-01-26',15.93,16.049999,15.41,15.57,49690800,15.57),('YHOO','2011-01-25',16.17,16.190001,15.85,16.02,26673100,16.02),('YHOO','2011-01-24',16,16.24,15.76,16.09,23375300,16.09),('YHOO','2011-01-21',16.27,16.309999,15.93,15.97,23366200,15.97),('YHOO','2011-01-20',16.290001,16.33,16.09,16.23,14622700,16.23),('YHOO','2011-01-19',16.49,16.549999,16.23,16.309999,17130000,16.309999),('YHOO','2011-01-18',16.620001,16.68,16.42,16.5,21392500,16.5),('YHOO','2011-01-14',16.67,16.83,16.6,16.809999,13593500,16.809999),('YHOO','2011-01-13',16.639999,16.92,16.57,16.75,15961000,16.75),('YHOO','2011-01-12',16.709999,16.809999,16.59,16.65,15066200,16.65),('YHOO','2011-01-11',16.700001,16.73,16.530001,16.58,14615700,16.58),('YHOO','2011-01-10',16.780001,16.799999,16.5,16.6,16176700,16.6),('YHOO','2011-01-07',17.030001,17.17,16.65,16.9,19869500,16.9),('YHOO','2011-01-06',16.9,17.34,16.77,17.059999,30656800,17.059999),('YHOO','2011-01-05',16.549999,16.91,16.34,16.91,23447700,16.91),('YHOO','2011-01-04',16.709999,16.83,16.57,16.59,11092800,16.59),('YHOO','2011-01-03',16.809999,16.940001,16.67,16.75,17684000,16.75),('YHOO','2010-12-31',16.74,16.76,16.469999,16.629999,7754500,16.629999),('YHOO','2010-12-30',16.6,16.77,16.52,16.76,8318900,16.76),('YHOO','2010-12-29',16.5,16.77,16.43,16.610001,7668600,16.610001),('YHOO','2010-12-28',16.469999,16.540001,16.33,16.43,8389100,16.43),('YHOO','2010-12-27',16.620001,16.629999,16.4,16.48,7492300,16.48),('YHOO','2010-12-23',16.559999,16.73,16.450001,16.719999,8889200,16.719999),('YHOO','2010-12-22',16.67,16.780001,16.559999,16.629999,6767500,16.629999),('YHOO','2010-12-21',16.309999,16.68,16.200001,16.6,11394700,16.6),('YHOO','2010-12-20',16.379999,16.42,16.15,16.280001,17566400,16.280001),('YHOO','2010-12-17',16.51,16.66,16.32,16.379999,24896100,16.379999),('YHOO','2010-12-16',16.450001,16.700001,16.440001,16.51,12940500,16.51),('YHOO','2010-12-15',16.549999,16.73,16.42,16.450001,10944200,16.450001),('YHOO','2010-12-14',16.77,16.84,16.57,16.629999,11429500,16.629999),('YHOO','2010-12-13',16.9,16.99,16.690001,16.700001,12755400,16.700001),('YHOO','2010-12-10',16.969999,17.049999,16.91,17.01,8985300,17.01),('YHOO','2010-12-09',17.120001,17.190001,16.799999,16.950001,8673300,16.950001),('YHOO','2010-12-08',17.01,17.219999,16.959999,17.02,21773300,17.02),('YHOO','2010-12-07',16.5,17.07,16.5,16.940001,29056400,16.940001),('YHOO','2010-12-06',16.469999,16.6,16.299999,16.33,12063800,16.33),('YHOO','2010-12-03',16.27,16.370001,16.200001,16.35,9228000,16.35),('YHOO','2010-12-02',16.200001,16.41,16.120001,16.33,13167300,16.33),('YHOO','2010-12-01',16,16.4,16,16.15,17435900,16.15),('YHOO','2010-11-30',16.200001,16.34,15.77,15.82,24981100,15.82),('YHOO','2010-11-29',16.1,16.450001,15.95,16.379999,14653000,16.379999),('YHOO','2010-11-26',16.25,16.4,16.219999,16.219999,4953900,16.219999),('YHOO','2010-11-24',16.309999,16.48,16.15,16.41,11561700,16.41),('YHOO','2010-11-23',16.34,16.43,16.040001,16.190001,22437900,16.190001),('YHOO','2010-11-22',16.43,16.65,16.25,16.559999,14316900,16.559999),('YHOO','2010-11-19',16.969999,16.969999,16.52,16.57,24036200,16.57),('YHOO','2010-11-18',16.4,17.17,16.290001,16.99,46500100,16.99),('YHOO','2010-11-17',16.209999,16.33,16.110001,16.15,10305800,16.15),('YHOO','2010-11-16',16.450001,16.49,16.1,16.24,23484100,16.24),('YHOO','2010-11-15',16.559999,16.889999,16.33,16.6,18934600,16.6),('YHOO','2010-11-12',16.65,16.75,16.4,16.549999,17703400,16.549999),('YHOO','2010-11-11',16.629999,16.860001,16.52,16.799999,15310600,16.799999),('YHOO','2010-11-10',17,17.01,16.75,16.940001,17012600,16.940001),('YHOO','2010-11-09',17.219999,17.6,16.860001,16.969999,56218900,16.969999),('YHOO','2010-11-08',16.290001,16.5,16.25,16.440001,15561500,16.440001),('YHOO','2010-11-05',16.18,16.4,16.18,16.27,13414000,16.27),('YHOO','2010-11-04',16.309999,16.35,16.02,16.200001,26484700,16.200001),('YHOO','2010-11-03',16.209999,16.23,16.01,16.17,17325500,16.17),('YHOO','2010-11-02',16.290001,16.4,16.18,16.190001,9964700,16.190001),('YHOO','2010-11-01',16.5,16.52,16.08,16.15,14360600,16.15),('YHOO','2010-10-29',16.370001,16.52,16.33,16.49,16013700,16.49),('YHOO','2010-10-28',16.450001,16.450001,16.309999,16.4,12689500,16.4),('YHOO','2010-10-27',16.4,16.43,16.200001,16.42,13764400,16.42),('YHOO','2010-10-26',16.219999,16.48,16.200001,16.459999,22349000,16.459999),('YHOO','2010-10-25',16.299999,16.440001,16.15,16.4,17251500,16.4),('YHOO','2010-10-22',15.9,16.41,15.86,16.309999,24264100,16.309999),('YHOO','2010-10-21',15.9,16,15.73,15.97,26935500,15.97),('YHOO','2010-10-20',15.79,16.25,15.79,15.8,37790200,15.8),('YHOO','2010-10-19',15.73,15.8,15.37,15.49,32678600,15.49),('YHOO','2010-10-18',16.200001,16.280001,15.75,15.93,35876500,15.93),('YHOO','2010-10-15',16.17,16.73,15.9,16.25,58481800,16.25),('YHOO','2010-10-14',16.75,16.76,15.75,15.93,123449900,15.93),('YHOO','2010-10-13',14.57,15.48,14.5,15.25,50773400,15.25),('YHOO','2010-10-12',14.36,14.47,14.27,14.43,12465700,14.43),('YHOO','2010-10-11',14.45,14.58,14.38,14.41,8348200,14.41),('YHOO','2010-10-08',14.21,14.56,14.18,14.49,16102900,14.49),('YHOO','2010-10-07',14.6,14.61,14.14,14.23,18068600,14.23),('YHOO','2010-10-06',14.6,14.7,14.34,14.52,20297000,14.52),('YHOO','2010-10-05',14.45,14.77,14.4,14.61,23988400,14.61),('YHOO','2010-10-04',14.2,14.32,14.13,14.28,20557500,14.28),('YHOO','2010-10-01',14.19,14.35,14.13,14.27,16096500,14.27),('YHOO','2010-09-30',14.26,14.35,13.99,14.17,20376200,14.17),('YHOO','2010-09-29',14.36,14.39,14.06,14.34,24475700,14.34),('YHOO','2010-09-28',14.33,14.45,14.14,14.39,16074100,14.39),('YHOO','2010-09-27',14.46,14.53,14.25,14.28,20674000,14.28),('YHOO','2010-09-24',14.3,14.51,14.24,14.5,24154800,14.5),('YHOO','2010-09-23',13.93,14.24,13.93,14.17,16931600,14.17),('YHOO','2010-09-22',14.19,14.25,13.97,14.04,18567400,14.04),('YHOO','2010-09-21',13.94,14.26,13.92,14.18,32048400,14.18),('YHOO','2010-09-20',13.95,14.06,13.84,13.86,26234600,13.86),('YHOO','2010-09-17',14.33,14.33,13.88,13.89,79565400,13.89),('YHOO','2010-09-16',14.2,14.23,13.98,14.19,27281500,14.19),('YHOO','2010-09-15',14.03,14.35,13.77,14.27,90035400,14.27),('YHOO','2010-09-14',13.76,13.76,13.6,13.63,23064500,13.63),('YHOO','2010-09-13',13.83,13.88,13.61,13.73,24261400,13.73),('YHOO','2010-09-10',13.68,13.77,13.54,13.68,18590100,13.68),('YHOO','2010-09-09',13.88,13.92,13.57,13.65,17735500,13.65),('YHOO','2010-09-08',13.66,13.82,13.62,13.75,12102700,13.75),('YHOO','2010-09-07',13.56,13.62,13.5,13.53,10240600,13.53),('YHOO','2010-09-03',13.69,13.75,13.56,13.62,12478500,13.62),('YHOO','2010-09-02',13.33,13.55,13.26,13.51,18190200,13.51),('YHOO','2010-09-01',13.2,13.41,13.13,13.37,24616700,13.37),('YHOO','2010-08-31',13.11,13.14,12.94,13.11,16489500,13.11),('YHOO','2010-08-30',13.27,13.42,13.18,13.18,7120900,13.18),('YHOO','2010-08-27',13.24,13.47,13.03,13.43,12705600,13.43),('YHOO','2010-08-26',13.36,13.4,13.21,13.21,14602700,13.21),('YHOO','2010-08-25',13.29,13.37,13.14,13.26,15556800,13.26),('YHOO','2010-08-24',13.53,13.64,13.39,13.4,13425800,13.4),('YHOO','2010-08-23',13.81,13.87,13.54,13.65,12297600,13.65),('YHOO','2010-08-20',13.85,13.95,13.74,13.79,17192200,13.79),('YHOO','2010-08-19',13.85,14,13.8,13.85,14100700,13.85),('YHOO','2010-08-18',13.98,14.05,13.84,13.99,15533300,13.99),('YHOO','2010-08-17',13.84,14,13.75,13.94,13298600,13.94),('YHOO','2010-08-16',13.75,13.9,13.68,13.79,11416400,13.79),('YHOO','2010-08-13',13.81,13.96,13.76,13.83,7845600,13.83),('YHOO','2010-08-12',13.77,13.99,13.75,13.85,11659900,13.85),('YHOO','2010-08-11',14.14,14.2,13.84,13.87,13235500,13.87),('YHOO','2010-08-10',14.26,14.46,14.2,14.35,9658000,14.35),('YHOO','2010-08-09',14.34,14.52,14.34,14.4,12202600,14.4),('YHOO','2010-08-06',14.06,14.38,14,14.34,13394800,14.34),('YHOO','2010-08-05',14.16,14.25,14.02,14.16,13072700,14.16),('YHOO','2010-08-04',14,14.2,13.92,14.18,14297200,14.18),('YHOO','2010-08-03',13.95,14.07,13.91,13.94,14098600,13.94),('YHOO','2010-08-02',14.01,14.08,13.96,14,14167200,14),('YHOO','2010-07-30',13.69,13.98,13.68,13.88,18380400,13.88),('YHOO','2010-07-29',13.9,13.96,13.75,13.76,16703000,13.76),('YHOO','2010-07-28',13.91,13.99,13.85,13.87,13522600,13.87),('YHOO','2010-07-27',14.07,14.1,13.89,13.95,20971000,13.95),('YHOO','2010-07-26',13.96,14.22,13.95,14.15,23247800,14.15),('YHOO','2010-07-23',13.78,14.04,13.52,13.99,34318400,13.99),('YHOO','2010-07-22',13.89,14.17,13.81,13.88,42677600,13.88),('YHOO','2010-07-21',14.27,14.28,13.75,13.91,78035800,13.91),('YHOO','2010-07-20',14.99,15.28,14.8,15.2,29578300,15.2),('YHOO','2010-07-19',15.23,15.38,15.02,15.1,16168200,15.1),('YHOO','2010-07-16',15.33,15.37,13.86,14.9,16829800,14.9),('YHOO','2010-07-15',15.31,15.39,15.04,15.37,12626600,15.37),('YHOO','2010-07-14',15.32,15.42,15.2,15.37,12255700,15.37),('YHOO','2010-07-13',15.06,15.6,14.99,15.52,22328800,15.52),('YHOO','2010-07-12',14.93,15.21,14.78,14.94,15585900,14.94),('YHOO','2010-07-09',14.6,14.93,14.59,14.89,12682000,14.89),('YHOO','2010-07-08',14.43,14.77,14.4,14.6,17088700,14.6),('YHOO','2010-07-07',14.18,14.42,14.12,14.4,17417900,14.4),('YHOO','2010-07-06',14.23,14.46,14,14.13,17334100,14.13),('YHOO','2010-07-02',14.08,14.24,14.03,14.07,18564400,14.07),('YHOO','2010-07-01',13.99,14.15,13.75,14.09,33222500,14.09),('YHOO','2010-06-30',13.95,14.22,13.79,13.84,23912900,13.84),('YHOO','2010-06-29',14.53,14.54,13.88,14.04,31825900,14.04),('YHOO','2010-06-28',14.83,14.86,14.58,14.73,8175400,14.73),('YHOO','2010-06-25',14.86,14.92,14.57,14.81,29817600,14.81),('YHOO','2010-06-24',15.11,15.19,14.7,14.83,18287700,14.83),('YHOO','2010-06-23',15.14,15.39,14.95,15.23,13374000,15.23),('YHOO','2010-06-22',15.24,15.51,15.07,15.09,22418100,15.09),('YHOO','2010-06-21',15.71,15.84,15.09,15.21,20412800,15.21),('YHOO','2010-06-18',15.66,15.67,15.47,15.54,12767100,15.54),('YHOO','2010-06-17',15.72,15.72,15.44,15.6,10769300,15.6),('YHOO','2010-06-16',15.58,15.65,15.34,15.49,15920300,15.49),('YHOO','2010-06-15',15.29,15.69,15.23,15.65,13888300,15.65),('YHOO','2010-06-14',15.46,15.49,15.15,15.17,12493100,15.17),('YHOO','2010-06-11',15.02,15.35,14.98,15.29,14056600,15.29),('YHOO','2010-06-10',14.94,15.14,14.87,15.1,21249100,15.1),('YHOO','2010-06-09',14.93,15.06,14.65,14.69,18108600,14.69),('YHOO','2010-06-08',15.05,15.12,14.62,14.79,35500700,14.79),('YHOO','2010-06-07',15.19,15.36,14.94,14.94,19153200,14.94),('YHOO','2010-06-04',15.12,15.38,14.96,15,23606400,15),('YHOO','2010-06-03',15.32,15.5,15.16,15.43,28395100,15.43),('YHOO','2010-06-02',15.04,15.2,14.96,15.18,24993000,15.18),('YHOO','2010-06-01',15.31,15.55,14.98,15.02,30475500,15.02),('YHOO','2010-05-28',15.61,15.69,15,15.34,17619700,15.34),('YHOO','2010-05-27',15.83,15.84,15.36,15.69,31091700,15.69),('YHOO','2010-05-26',15.6,15.83,15.43,15.45,33656000,15.45),('YHOO','2010-05-25',15.04,15.31,14.89,15.31,27856300,15.31),('YHOO','2010-05-24',15.42,15.79,15.36,15.54,20116800,15.54),('YHOO','2010-05-21',14.81,15.9,14.63,15.48,31215300,15.48),('YHOO','2010-05-20',15.45,15.49,15.06,15.1,33789000,15.1),('YHOO','2010-05-19',15.83,16,15.51,15.79,20485400,15.79),('YHOO','2010-05-18',16.27,16.440001,15.95,16.030001,16182200,16.030001),('YHOO','2010-05-17',16.41,16.469999,15.96,16.27,21935000,16.27),('YHOO','2010-05-14',16.51,16.66,16.139999,16.389999,28111400,16.389999),('YHOO','2010-05-13',16.49,16.5,16.08,16.139999,15363800,16.139999),('YHOO','2010-05-12',16.450001,16.5,16.33,16.469999,16405900,16.469999),('YHOO','2010-05-11',15.95,16.639999,15.91,16.41,27786500,16.41),('YHOO','2010-05-10',16.040001,16.83,16,16.33,28103500,16.33),('YHOO','2010-05-07',15.77,15.95,15.25,15.29,43941000,15.29),('YHOO','2010-05-06',16.34,16.51,15.43,15.92,32125800,15.92),('YHOO','2010-05-05',16.17,16.700001,16.110001,16.49,23004200,16.49),('YHOO','2010-05-04',16.629999,16.9,16.25,16.32,31375300,16.32),('YHOO','2010-05-03',16.68,16.99,16.559999,16.950001,18162400,16.950001),('YHOO','2010-04-30',17.110001,17.129999,16.530001,16.530001,19688200,16.530001),('YHOO','2010-04-29',16.82,17.049999,16.780001,16.969999,16788100,16.969999),('YHOO','2010-04-28',16.98,17,16.629999,16.75,26452500,16.75),('YHOO','2010-04-27',17.280001,17.360001,16.879999,16.92,22851000,16.92),('YHOO','2010-04-26',17.690001,17.719999,17.34,17.389999,17363800,17.389999),('YHOO','2010-04-23',17.709999,17.83,17.5,17.639999,18901000,17.639999),('YHOO','2010-04-22',17.370001,17.780001,17.15,17.719999,36231400,17.719999),('YHOO','2010-04-21',17.58,17.780001,17.299999,17.450001,71686200,17.450001),('YHOO','2010-04-20',18.5,18.530001,18.23,18.379999,39171900,18.379999),('YHOO','2010-04-19',18.01,18.4,17.99,18.389999,26971800,18.389999),('YHOO','2010-04-16',18.67,18.68,17.959999,18.17,51424700,18.17),('YHOO','2010-04-15',18.299999,19.120001,18.129999,18.969999,60024700,18.969999),('YHOO','2010-04-14',18.15,18.469999,18.059999,18.379999,41024800,18.379999),('YHOO','2010-04-13',17.51,18.299999,17.4,18.18,47514500,18.18),('YHOO','2010-04-12',17.52,17.879999,17.41,17.639999,22828900,17.639999),('YHOO','2010-04-09',17.42,18.07,17.25,17.52,47732000,17.52),('YHOO','2010-04-08',16.91,17.41,16.9,17.35,45369200,17.35),('YHOO','2010-04-07',16.780001,16.92,16.76,16.870001,19921000,16.870001),('YHOO','2010-04-06',16.549999,16.98,16.42,16.92,25696700,16.92),('YHOO','2010-04-05',16.389999,16.559999,16.299999,16.51,9220200,16.51),('YHOO','2010-04-01',16.58,16.6,16.219999,16.290001,20103800,16.290001),('YHOO','2010-03-31',16.450001,16.58,16.42,16.530001,11996900,16.530001),('YHOO','2010-03-30',16.549999,16.690001,16.389999,16.610001,16204100,16.610001),('YHOO','2010-03-29',16.48,16.68,16.469999,16.559999,14902800,16.559999),('YHOO','2010-03-26',16.34,16.57,16.309999,16.540001,23224900,16.540001),('YHOO','2010-03-25',16.17,16.59,16.139999,16.32,27487400,16.32),('YHOO','2010-03-24',16.1,16.200001,15.92,16.09,32654500,16.09),('YHOO','2010-03-23',16.34,16.34,15.97,16.030001,31875700,16.030001),('YHOO','2010-03-22',16.370001,16.540001,16.32,16.34,18743500,16.34),('YHOO','2010-03-19',16.620001,16.809999,16.34,16.440001,17871000,16.440001),('YHOO','2010-03-18',16.459999,16.57,16.32,16.559999,12626200,16.559999),('YHOO','2010-03-17',16.280001,16.629999,16.280001,16.5,13754600,16.5),('YHOO','2010-03-16',16.469999,16.59,16.23,16.360001,18309900,16.360001),('YHOO','2010-03-15',16.35,16.639999,16.280001,16.459999,18967700,16.459999),('YHOO','2010-03-12',16.51,16.59,16.26,16.32,23106400,16.32),('YHOO','2010-03-11',16.57,16.65,16.1,16.530001,21732900,16.530001),('YHOO','2010-03-10',16.51,16.940001,16.51,16.790001,33088600,16.790001),('YHOO','2010-03-09',16.41,16.719999,16.4,16.530001,20755200,16.530001),('YHOO','2010-03-08',16.32,16.610001,16.299999,16.52,30554000,16.52),('YHOO','2010-03-05',15.89,16.379999,15.89,16.059999,21415000,16.059999),('YHOO','2010-03-04',15.55,15.85,15.52,15.81,22906000,15.81),('YHOO','2010-03-03',15.85,15.85,15.55,15.57,20613800,15.57),('YHOO','2010-03-02',15.87,15.96,15.67,15.73,20101800,15.73),('YHOO','2010-03-01',15.43,15.83,15.4,15.79,17238000,15.79),('YHOO','2010-02-26',15.27,15.41,15.16,15.31,14975600,15.31),('YHOO','2010-02-25',15.32,15.35,15.13,15.24,20126900,15.24),('YHOO','2010-02-24',15.48,15.71,15.33,15.59,19284200,15.59),('YHOO','2010-02-23',15.45,15.51,15.14,15.38,18346700,15.38),('YHOO','2010-02-22',15.61,15.68,15.44,15.49,10463500,15.49),('YHOO','2010-02-19',15.49,15.71,15.33,15.58,15407900,15.58),('YHOO','2010-02-18',15.4,15.6,15.32,15.54,13700100,15.54),('YHOO','2010-02-17',15.5,15.52,15.32,15.44,12731900,15.44),('YHOO','2010-02-16',15.23,15.48,15.18,15.41,21447200,15.41),('YHOO','2010-02-12',15.07,15.19,14.85,15.17,18926400,15.17),('YHOO','2010-02-11',14.87,15.25,14.77,15.22,24509500,15.22),('YHOO','2010-02-10',15.02,15.02,14.48,14.8,36518100,14.8),('YHOO','2010-02-09',15.2,15.24,14.94,15.07,16716900,15.07),('YHOO','2010-02-08',15.18,15.47,14.95,14.99,19856400,14.99),('YHOO','2010-02-05',15.01,15.25,14.92,15.19,20713800,15.19),('YHOO','2010-02-04',15.34,15.52,14.99,15.01,27668100,15.01),('YHOO','2010-02-03',15.12,15.6,15.12,15.46,24730600,15.46),('YHOO','2010-02-02',15.1,15.32,15.03,15.17,27555200,15.17),('YHOO','2010-02-01',15.14,15.3,14.87,15.05,29865700,15.05),('YHOO','2010-01-29',15.51,15.67,14.9,15.01,39664600,15.01),('YHOO','2010-01-28',15.93,15.96,15.44,15.44,30159500,15.44),('YHOO','2010-01-27',16.459999,16.49,15.77,15.98,41701000,15.98),('YHOO','2010-01-26',15.82,16.17,15.7,15.99,43979400,15.99),('YHOO','2010-01-25',16.07,16.110001,15.74,15.86,19683700,15.86),('YHOO','2010-01-22',16.08,16.209999,15.81,15.88,25132800,15.88),('YHOO','2010-01-21',16.389999,16.58,16.1,16.200001,21858400,16.200001),('YHOO','2010-01-20',16.65,16.68,16.25,16.379999,14419500,16.379999),('YHOO','2010-01-19',16.780001,16.959999,16.639999,16.75,15182600,16.75),('YHOO','2010-01-15',17.25,17.25,16.75,16.82,18415000,16.82),('YHOO','2010-01-14',16.809999,17.23,16.799999,17.120001,16715600,17.120001),('YHOO','2010-01-13',16.879999,16.98,16.65,16.9,16955600,16.9),('YHOO','2010-01-12',16.65,16.860001,16.6,16.68,15672400,16.68),('YHOO','2010-01-11',16.77,16.83,16.48,16.74,16181900,16.74),('YHOO','2010-01-08',16.68,16.76,16.620001,16.700001,15470000,16.700001),('YHOO','2010-01-07',16.809999,16.9,16.57,16.700001,31816300,16.700001),('YHOO','2010-01-06',17.17,17.299999,17.07,17.17,16422000,17.17),('YHOO','2010-01-05',17.219999,17.23,17,17.23,11718100,17.23),('YHOO','2010-01-04',16.940001,17.200001,16.879999,17.1,16587400,17.1),('YHOO','2009-12-31',16.92,16.959999,16.77,16.780001,9515600,16.780001),('YHOO','2009-12-30',16.83,16.99,16.809999,16.98,8188000,16.98),('YHOO','2009-12-29',16.84,16.969999,16.68,16.92,13450200,16.92),('YHOO','2009-12-28',16.74,16.940001,16.68,16.879999,11504300,16.879999),('YHOO','2009-12-24',16.690001,16.75,16.65,16.719999,4736600,16.719999),('YHOO','2009-12-23',16.35,16.700001,16,16.67,23584100,16.67),('YHOO','2009-12-22',15.88,16.08,15.82,15.98,10631600,15.98),('YHOO','2009-12-21',16.110001,16.17,15.85,15.88,17806100,15.88),('YHOO','2009-12-18',15.94,16.139999,15.78,16.139999,30021100,16.139999),('YHOO','2009-12-17',15.72,15.96,15.64,15.82,26156700,15.82),('YHOO','2009-12-16',15.57,15.82,15.47,15.79,20637500,15.79),('YHOO','2009-12-15',15.77,15.88,15.65,15.74,13272900,15.74),('YHOO','2009-12-14',15.9,15.97,15.64,15.81,18086300,15.81),('YHOO','2009-12-11',15.85,15.9,15.62,15.74,22607500,15.74),('YHOO','2009-12-10',15.34,15.57,15.24,15.49,18743000,15.49),('YHOO','2009-12-09',15.52,15.54,15.12,15.18,25396900,15.18),('YHOO','2009-12-08',15.45,15.9,15.23,15.45,31160600,15.45),('YHOO','2009-12-07',15.36,15.65,15.32,15.45,18035200,15.45),('YHOO','2009-12-04',15.32,15.38,15,15.19,17576000,15.19),('YHOO','2009-12-03',15.33,15.38,15.1,15.11,17196200,15.11),('YHOO','2009-12-02',15.17,15.5,15.16,15.31,17807800,15.31),('YHOO','2009-12-01',15.03,15.19,14.85,15.13,17096500,15.13),('YHOO','2009-11-30',14.9,15.1,14.8,14.97,17587000,14.97),('YHOO','2009-11-27',15.04,15.09,14.88,15,11452900,15),('YHOO','2009-11-25',15.29,15.35,15.17,15.3,21370600,15.3),('YHOO','2009-11-24',15.38,15.49,15.2,15.24,19774000,15.24),('YHOO','2009-11-23',15.58,15.65,15.34,15.45,24501400,15.45),('YHOO','2009-11-20',15.6,15.74,15.36,15.38,16127300,15.38),('YHOO','2009-11-19',15.83,15.85,15.52,15.61,26891000,15.61),('YHOO','2009-11-18',16.02,16.129999,15.84,15.98,12775400,15.98),('YHOO','2009-11-17',15.89,16.110001,15.73,16.049999,22249500,16.049999),('YHOO','2009-11-16',16.08,16.190001,15.92,16.07,26125200,16.07),('YHOO','2009-11-13',16.040001,16.1,15.92,15.93,26453800,15.93),('YHOO','2009-11-12',16.1,16.280001,15.97,16,10210100,16),('YHOO','2009-11-11',16,16.16,15.92,16.09,16346100,16.09),('YHOO','2009-11-10',16.08,16.360001,16.01,16.040001,24097400,16.040001),('YHOO','2009-11-09',16.129999,16.190001,15.97,16.02,14831900,16.02),('YHOO','2009-11-06',15.89,16.030001,15.76,15.94,13562500,15.94),('YHOO','2009-11-05',15.8,16,15.74,15.9,27732500,15.9),('YHOO','2009-11-04',15.9,15.9,15.66,15.69,18697100,15.69),('YHOO','2009-11-03',15.71,15.79,15.63,15.7,17240200,15.7),('YHOO','2009-11-02',15.75,15.9,15.59,15.85,15258200,15.85),('YHOO','2009-10-30',16.059999,16.370001,15.8,15.9,22321700,15.9),('YHOO','2009-10-29',16.190001,16.379999,15.74,16.129999,39146700,16.129999),('YHOO','2009-10-28',16.690001,16.77,16.02,16.040001,25044800,16.040001),('YHOO','2009-10-27',16.690001,16.870001,16.35,16.690001,19917800,16.690001),('YHOO','2009-10-26',17.049999,17.200001,16.67,16.870001,21213100,16.870001),('YHOO','2009-10-23',17.709999,17.75,17.09,17.219999,17760400,17.219999),('YHOO','2009-10-22',17.540001,17.75,17.299999,17.67,16018100,17.67),('YHOO','2009-10-21',17.98,18.02,17.57,17.66,46204500,17.66),('YHOO','2009-10-20',17.370001,17.41,16.870001,17.17,38320400,17.17),('YHOO','2009-10-19',16.799999,17.290001,16.700001,17.219999,17878000,17.219999),('YHOO','2009-10-16',16.610001,16.85,16.4,16.809999,20479000,16.809999),('YHOO','2009-10-15',16.84,16.889999,16.459999,16.52,24337300,16.52),('YHOO','2009-10-14',16.93,17.030001,16.82,16.950001,17508000,16.950001),('YHOO','2009-10-13',16.950001,17,16.809999,16.879999,19492500,16.879999),('YHOO','2009-10-12',16.959999,17.110001,16.66,16.75,16904700,16.75),('YHOO','2009-10-09',17.43,17.48,16.84,16.870001,29015700,16.870001),('YHOO','2009-10-08',17.629999,17.860001,17.540001,17.58,27966900,17.58),('YHOO','2009-10-07',17.219999,17.49,17.15,17.49,12456700,17.49),('YHOO','2009-10-06',16.959999,17.35,16.950001,17.299999,21427600,17.299999),('YHOO','2009-10-05',16.85,17.129999,16.66,16.799999,22224900,16.799999),('YHOO','2009-10-02',17.23,17.35,16.780001,16.84,32685300,16.84),('YHOO','2009-10-01',17.65,17.719999,17.200001,17.389999,24871600,17.389999),('YHOO','2009-09-30',17.48,17.940001,17.24,17.809999,39878200,17.809999),('YHOO','2009-09-29',17.5,17.66,17.209999,17.450001,31600100,17.450001),('YHOO','2009-09-28',16.98,17.469999,16.950001,17.469999,26412200,17.469999),('YHOO','2009-09-25',16.799999,17.15,16.75,17.08,20701400,17.08),('YHOO','2009-09-24',17.309999,17.32,16.65,16.889999,26493700,16.889999),('YHOO','2009-09-23',17.1,17.6,16.969999,17.209999,36814300,17.209999),('YHOO','2009-09-22',17.17,17.219999,16.75,16.860001,30588800,16.860001),('YHOO','2009-09-21',17.23,17.23,16.959999,17.040001,26826900,17.040001),('YHOO','2009-09-18',17.700001,17.700001,16.85,17.389999,86402600,17.389999),('YHOO','2009-09-17',17,17.790001,16.959999,17.5,62010000,17.5),('YHOO','2009-09-16',16.57,17.110001,16.52,16.99,53594700,16.99),('YHOO','2009-09-15',16.01,16.49,15.87,16.41,64668200,16.41),('YHOO','2009-09-14',15.45,15.58,15.28,15.57,19451200,15.57),('YHOO','2009-09-11',15.53,15.68,15.41,15.59,26860700,15.59),('YHOO','2009-09-10',15.28,15.63,15.15,15.45,49083300,15.45),('YHOO','2009-09-09',14.45,14.86,14.42,14.78,19096300,14.78),('YHOO','2009-09-08',14.65,14.66,14.37,14.49,17712200,14.49),('YHOO','2009-09-04',14.26,14.64,14.23,14.5,17003900,14.5),('YHOO','2009-09-03',14.36,14.43,14.16,14.28,14661900,14.28),('YHOO','2009-09-02',14.08,14.33,13.97,14.23,23591500,14.23),('YHOO','2009-09-01',14.5,14.68,14.15,14.18,30615300,14.18),('YHOO','2009-08-31',14.74,14.8,14.56,14.61,15420500,14.61),('YHOO','2009-08-28',14.98,15.08,14.8,14.85,33918200,14.85),('YHOO','2009-08-27',14.92,15,14.71,14.93,30411000,14.93),('YHOO','2009-08-26',15.09,15.14,14.86,14.93,15845300,14.93),('YHOO','2009-08-25',15.12,15.21,14.94,15.07,22850600,15.07),('YHOO','2009-08-24',14.89,15.19,14.83,14.99,26171000,14.99),('YHOO','2009-08-21',14.88,14.96,14.73,14.79,23537700,14.79),('YHOO','2009-08-20',14.75,14.9,14.7,14.77,15579900,14.77),('YHOO','2009-08-19',14.58,14.91,14.55,14.79,15501500,14.79),('YHOO','2009-08-18',14.64,14.78,14.56,14.75,14797300,14.75),('YHOO','2009-08-17',14.69,14.78,14.51,14.56,29268300,14.56),('YHOO','2009-08-14',14.98,15.14,14.85,15.04,28817100,15.04),('YHOO','2009-08-13',14.74,15.07,14.61,15.04,40193000,15.04),('YHOO','2009-08-12',14.47,14.76,14.41,14.68,24256200,14.68),('YHOO','2009-08-11',14.54,14.65,14.33,14.46,17823200,14.46),('YHOO','2009-08-10',14.66,14.68,14.49,14.63,18350900,14.63),('YHOO','2009-08-07',14.86,14.9,14.56,14.62,28261000,14.62),('YHOO','2009-08-06',14.76,14.86,14.63,14.74,35659500,14.74),('YHOO','2009-08-05',14.76,14.91,14.61,14.67,50910100,14.67),('YHOO','2009-08-04',14.44,14.68,14.37,14.51,43084800,14.51),('YHOO','2009-08-03',14.56,14.62,14.3,14.34,43976900,14.34),('YHOO','2009-07-31',14.72,14.89,14.29,14.32,62659900,14.32),('YHOO','2009-07-30',15.13,15.14,14.24,14.6,100889000,14.6),('YHOO','2009-07-29',16,16.200001,15.05,15.14,126807700,15.14),('YHOO','2009-07-28',16.969999,17.49,16.52,17.219999,36152600,17.219999),('YHOO','2009-07-27',17.370001,17.48,16.85,17,19951800,17),('YHOO','2009-07-24',17.43,17.59,17.02,17.48,19944700,17.48),('YHOO','2009-07-23',17.41,17.68,17.16,17.360001,37524900,17.360001),('YHOO','2009-07-22',16.190001,17.48,16.120001,17.370001,53615500,17.370001),('YHOO','2009-07-21',17.049999,17.110001,16.440001,16.75,33601800,16.75),('YHOO','2009-07-20',17.18,17.43,16.65,17.01,27760800,17.01),('YHOO','2009-07-17',16.75,16.91,16.450001,16.84,32514700,16.84),('YHOO','2009-07-16',15.8,16.25,15.78,16.190001,21919500,16.190001),('YHOO','2009-07-15',15.23,15.74,15.15,15.71,18813600,15.71),('YHOO','2009-07-14',15.07,15.22,14.98,15.18,13039500,15.18),('YHOO','2009-07-13',14.95,15.06,14.64,15.01,13174400,15.01),('YHOO','2009-07-10',14.78,15.18,14.75,14.93,23061200,14.93),('YHOO','2009-07-09',14.48,14.68,14.25,14.55,15598200,14.55),('YHOO','2009-07-08',14.44,14.69,14.22,14.38,15352700,14.38),('YHOO','2009-07-07',14.92,14.93,14.36,14.44,22021700,14.44),('YHOO','2009-07-06',14.83,14.93,14.55,14.91,13690700,14.91),('YHOO','2009-07-02',15.24,15.28,14.88,14.99,16919900,14.99),('YHOO','2009-07-01',15.49,15.69,15.35,15.41,12716100,15.41),('YHOO','2009-06-30',15.85,15.9,15.35,15.66,16033900,15.66),('YHOO','2009-06-29',15.86,16.01,15.6,15.9,12324000,15.9),('YHOO','2009-06-26',15.6,15.8,15.48,15.74,26449100,15.74),('YHOO','2009-06-25',15.44,15.67,15.25,15.53,19827800,15.53),('YHOO','2009-06-24',14.76,15.6,14.76,15.45,30979700,15.45),('YHOO','2009-06-23',14.75,14.9,14.55,14.68,15866300,14.68),('YHOO','2009-06-22',15.55,15.61,14.71,14.71,26488700,14.71),('YHOO','2009-06-19',15.5,15.84,15.4,15.8,20323100,15.8),('YHOO','2009-06-18',15.62,15.64,15.23,15.34,16185400,15.34),('YHOO','2009-06-17',15.91,16.030001,15.46,15.6,16521300,15.6),('YHOO','2009-06-16',16.33,16.379999,15.9,15.96,15116000,15.96),('YHOO','2009-06-15',16.559999,16.68,16.129999,16.4,23251700,16.4),('YHOO','2009-06-12',16.17,16.469999,16.1,16.4,16962900,16.4),('YHOO','2009-06-11',16.26,16.459999,16.15,16.190001,15042300,16.190001),('YHOO','2009-06-10',16.700001,16.719999,16.1,16.32,15771200,16.32),('YHOO','2009-06-09',16.23,16.5,16.18,16.4,13083200,16.4),('YHOO','2009-06-08',16.469999,16.49,16.040001,16.190001,13692600,16.190001),('YHOO','2009-06-05',16.77,16.99,16.299999,16.639999,17311400,16.639999),('YHOO','2009-06-04',16.4,16.709999,16.040001,16.65,19001400,16.65),('YHOO','2009-06-03',16.5,16.5,15.67,16.299999,26358100,16.299999),('YHOO','2009-06-02',16.6,16.75,16.25,16.620001,15286700,16.620001),('YHOO','2009-06-01',16.17,16.65,16.129999,16.58,27926100,16.58),('YHOO','2009-05-29',15.19,15.84,15.11,15.84,29557500,15.84),('YHOO','2009-05-28',15.09,15.24,14.69,15.09,19131600,15.09),('YHOO','2009-05-27',15.27,15.53,14.88,14.94,18977400,14.94),('YHOO','2009-05-26',14.68,15.44,14.67,15.28,19953000,15.28),('YHOO','2009-05-22',14.89,15.17,14.75,14.98,19150500,14.98),('YHOO','2009-05-21',14.92,15.12,14.62,14.87,15186800,14.87),('YHOO','2009-05-20',15.08,15.31,14.8,14.96,15781600,14.96),('YHOO','2009-05-19',15.06,15.34,15.02,15.18,13676000,15.18),('YHOO','2009-05-18',15.1,15.18,14.74,15.17,18629500,15.17),('YHOO','2009-05-15',15,15.1,14.86,14.91,22525900,14.91),('YHOO','2009-05-14',14.5,14.86,14.4,14.76,20841800,14.76),('YHOO','2009-05-13',14.92,14.95,14.5,14.52,23585400,14.52),('YHOO','2009-05-12',15.5,15.5,14.9,15.1,31403300,15.1),('YHOO','2009-05-11',14.9,15.83,14.81,15.54,39492400,15.54),('YHOO','2009-05-08',14.88,15.3,14.7,15.15,22461200,15.15),('YHOO','2009-05-07',15.03,15.1,14.38,14.8,24328500,14.8),('YHOO','2009-05-06',14.8,15,14.52,14.85,19105800,14.85),('YHOO','2009-05-05',14.55,14.99,14.18,14.74,35233200,14.74),('YHOO','2009-05-04',14.2,14.25,13.96,14.18,25094600,14.18),('YHOO','2009-05-01',14.5,14.5,13.91,14.14,23721700,14.14),('YHOO','2009-04-30',14.12,14.6,14.12,14.29,25883300,14.29),('YHOO','2009-04-29',13.7,14.35,13.7,14.02,16570900,14.02),('YHOO','2009-04-28',13.74,14.05,13.6,13.64,18856500,13.64),('YHOO','2009-04-27',14.48,14.55,13.88,13.89,22640600,13.89),('YHOO','2009-04-24',14.79,14.94,14.36,14.73,25803000,14.73),('YHOO','2009-04-23',14.56,14.74,14.11,14.55,32943200,14.55),('YHOO','2009-04-22',14.62,15.39,14.41,14.48,65407800,14.48),('YHOO','2009-04-21',13.94,14.59,13.71,14.38,54237700,14.38),('YHOO','2009-04-20',14.16,14.25,13.6,13.66,13470500,13.66),('YHOO','2009-04-17',14.43,14.52,14.03,14.39,19800400,14.39),('YHOO','2009-04-16',14.15,14.53,14.05,14.43,19156500,14.43),('YHOO','2009-04-15',13.93,14.09,13.77,14.02,12383200,14.02),('YHOO','2009-04-14',14.4,14.42,14,14.07,15151700,14.07),('YHOO','2009-04-13',14.02,14.54,13.86,14.42,35067600,14.42),('YHOO','2009-04-09',13.14,13.59,13.07,13.47,17285800,13.47),('YHOO','2009-04-08',12.9,13.01,12.75,12.92,11241000,12.92),('YHOO','2009-04-07',13,13.1,12.68,12.81,12306400,12.81),('YHOO','2009-04-06',13.08,13.24,12.99,13.23,11935700,13.23),('YHOO','2009-04-03',12.95,13.39,12.78,13.34,18534900,13.34),('YHOO','2009-04-02',13.04,13.14,12.8,12.95,28823100,12.95),('YHOO','2009-04-01',12.7,13.12,12.6,12.75,14540400,12.75),('YHOO','2009-03-31',12.76,13.1,12.67,12.81,12066000,12.81),('YHOO','2009-03-30',12.93,13.14,12.51,12.7,16558800,12.7),('YHOO','2009-03-27',13.17,13.61,13.12,13.18,22426200,13.18),('YHOO','2009-03-26',13.55,13.61,13,13.35,24223400,13.35),('YHOO','2009-03-25',13.69,13.88,13.35,13.55,16746400,13.55),('YHOO','2009-03-24',13.98,14.02,13.56,13.63,17293600,13.63),('YHOO','2009-03-23',13.79,14.12,13.62,14.09,18200000,14.09),('YHOO','2009-03-20',13.63,13.87,13.51,13.6,22079300,13.6),('YHOO','2009-03-19',13.68,14.14,13.61,13.74,25954300,13.74),('YHOO','2009-03-18',13.81,13.95,13.23,13.42,26324300,13.42),('YHOO','2009-03-17',13.35,14.04,13.22,13.99,16719400,13.99),('YHOO','2009-03-16',13.66,13.66,13.2,13.22,19448800,13.22),('YHOO','2009-03-13',13.58,13.64,13.27,13.51,12522600,13.51),('YHOO','2009-03-12',13.35,13.6,13.1,13.6,16682500,13.6),('YHOO','2009-03-11',13.31,13.5,13.03,13.39,17505000,13.39),('YHOO','2009-03-10',12.81,13.4,12.75,13.23,22730900,13.23),('YHOO','2009-03-09',12.85,13.45,12.55,12.66,23119700,12.66),('YHOO','2009-03-06',12.6,13.18,12.52,13.05,30994200,13.05),('YHOO','2009-03-05',12.77,13.07,12.48,12.53,18477000,12.53),('YHOO','2009-03-04',12.72,13.49,12.51,13.16,24076200,13.16),('YHOO','2009-03-03',12.79,12.87,12.31,12.5,16509700,12.5),('YHOO','2009-03-02',12.85,12.97,12.47,12.58,20934900,12.58),('YHOO','2009-02-27',12.66,13.33,12.61,13.23,20392600,13.23),('YHOO','2009-02-26',12.88,13.39,12.74,12.98,26571900,12.98),('YHOO','2009-02-25',12.45,12.79,12.3,12.48,16195700,12.48),('YHOO','2009-02-24',12.57,12.86,12.27,12.75,22529300,12.75),('YHOO','2009-02-23',12.2,12.35,11.83,11.97,16517300,11.97),('YHOO','2009-02-20',11.9,12.27,11.75,12.14,16485500,12.14),('YHOO','2009-02-19',12.35,12.59,11.93,11.98,12537600,11.98),('YHOO','2009-02-18',12.12,12.53,12.07,12.22,12434300,12.22),('YHOO','2009-02-17',12.31,12.58,12.01,12.02,15708400,12.02),('YHOO','2009-02-13',12.67,12.99,12.59,12.84,11139300,12.84),('YHOO','2009-02-12',12.5,12.66,12.14,12.66,15452500,12.66),('YHOO','2009-02-11',12.87,12.91,12.38,12.63,13726600,12.63),('YHOO','2009-02-10',13.54,13.9,12.72,12.75,24148400,12.75),('YHOO','2009-02-09',13.59,14,13.47,13.9,15686200,13.9),('YHOO','2009-02-06',13.41,13.84,13.2,13.63,17594600,13.63),('YHOO','2009-02-05',12.93,13.52,12.85,13.51,17566800,13.51),('YHOO','2009-02-04',12.67,13.23,12.55,13,22933800,13),('YHOO','2009-02-03',12.3,12.71,12.01,12.68,18669700,12.68),('YHOO','2009-02-02',11.5,12.32,11.49,12.15,21223000,12.15),('YHOO','2009-01-30',11.86,12.15,11.51,11.73,21508900,11.73),('YHOO','2009-01-29',12.02,12.24,11.73,11.74,22124100,11.74),('YHOO','2009-01-28',12.23,12.38,11.92,12.24,35686800,12.24),('YHOO','2009-01-27',11.2,11.37,10.85,11.34,33708200,11.34),('YHOO','2009-01-26',11.26,11.28,10.81,11.17,16469800,11.17),('YHOO','2009-01-23',10.9,11.55,10.86,11.32,15864000,11.32),('YHOO','2009-01-22',11.35,11.51,10.9,11.28,17201700,11.28),('YHOO','2009-01-21',11.17,11.59,11.08,11.59,15892200,11.59),('YHOO','2009-01-20',11.72,11.8,11.01,11.01,18692000,11.01),('YHOO','2009-01-16',11.87,11.97,11.44,11.59,24783700,11.59),('YHOO','2009-01-15',12.32,12.35,11.22,11.61,25247500,11.61),('YHOO','2009-01-14',12.26,12.53,11.81,12.41,23595200,12.41),('YHOO','2009-01-13',12.09,12.79,11.78,12.1,25720400,12.1),('YHOO','2009-01-12',13.09,13.1,12.08,12.22,19976900,12.22),('YHOO','2009-01-09',13.42,13.56,12.9,13.13,19281000,13.13),('YHOO','2009-01-08',12.37,13.07,12.31,13.07,14355000,13.07),('YHOO','2009-01-07',12.71,13.16,12.45,12.71,24995900,12.71),('YHOO','2009-01-06',12.96,13.24,12.88,13,10056000,13),('YHOO','2009-01-05',12.72,13.01,12.39,12.86,11989900,12.86),('YHOO','2009-01-02',12.17,12.85,12.12,12.85,9514600,12.85),('YHOO','2008-12-31',11.95,12.3,11.92,12.2,9085500,12.2),('YHOO','2008-12-30',11.91,12,11.72,11.97,7480600,11.97),('YHOO','2008-12-29',12.46,12.46,11.45,11.88,9913500,11.88),('YHOO','2008-12-26',12.3,12.38,12.18,12.34,3873900,12.34),('YHOO','2008-12-24',12.41,12.48,12.29,12.32,2500100,12.32),('YHOO','2008-12-23',12.47,12.65,12.25,12.42,7474700,12.42),('YHOO','2008-12-22',13.03,13.08,12,12.35,12946400,12.35),('YHOO','2008-12-19',12.92,13.32,12.72,13.03,17551900,13.03),('YHOO','2008-12-18',13.13,13.27,12.7,12.72,14997900,12.72),('YHOO','2008-12-17',13,13.43,12.83,13.11,12783000,13.11),('YHOO','2008-12-16',12.88,13.48,12.88,13.36,18544100,13.36),('YHOO','2008-12-15',13.1,13.29,12.55,12.73,20131100,12.73),('YHOO','2008-12-12',12.31,13.23,12.15,13.15,24636700,13.15),('YHOO','2008-12-11',13.16,13.36,12.57,12.73,26528700,12.73),('YHOO','2008-12-10',12.67,13.57,12.35,13.4,46696000,13.4),('YHOO','2008-12-09',11.9,12.54,11.77,12.19,28943400,12.19),('YHOO','2008-12-08',12.17,12.49,11.79,12.2,33782200,12.2),('YHOO','2008-12-05',10.96,11.7,10.62,11.66,19973900,11.66),('YHOO','2008-12-04',11.38,11.48,10.7,11.05,18447800,11.05),('YHOO','2008-12-03',11.12,11.5,10.74,11.5,24094600,11.5),('YHOO','2008-12-02',10.81,12.5,10.5,11.5,46254900,11.5),('YHOO','2008-12-01',11.82,11.98,10.73,10.74,26242500,10.74),('YHOO','2008-11-28',10.76,11.59,10.65,11.51,12397600,11.51),('YHOO','2008-11-26',9.93,10.58,9.92,10.58,13640000,10.58),('YHOO','2008-11-25',10.12,10.2,9.83,10.07,16889200,10.07),('YHOO','2008-11-24',9.56,10.27,9.42,10.21,22452600,10.21),('YHOO','2008-11-21',9.28,9.48,8.95,9.39,29895300,9.39),('YHOO','2008-11-20',9.1,10.01,8.94,8.95,37311800,8.95),('YHOO','2008-11-19',11.54,11.58,9.07,9.14,57680800,9.14),('YHOO','2008-11-18',11.93,12.4,11,11.55,51671000,11.55),('YHOO','2008-11-17',10.5,10.94,10.32,10.63,14601400,10.63),('YHOO','2008-11-14',10.84,11.5,10.63,10.82,19072400,10.82),('YHOO','2008-11-13',10.32,11.17,9.76,11.15,25212700,11.15),('YHOO','2008-11-12',11.01,11.34,10.02,10.34,29046700,10.34),('YHOO','2008-11-11',11.56,11.67,11.06,11.35,33294600,11.35),('YHOO','2008-11-10',12.37,12.4,11.57,11.87,16708100,11.87),('YHOO','2008-11-07',12.45,12.5,11.65,12.2,47280400,12.2),('YHOO','2008-11-06',14.84,14.89,13.75,13.96,44431700,13.96),('YHOO','2008-11-05',13.21,14.84,13.15,13.92,71264100,13.92),('YHOO','2008-11-04',13.05,13.49,12.84,13.35,24980000,13.35),('YHOO','2008-11-03',12.74,12.89,12.55,12.75,10385600,12.75),('YHOO','2008-10-31',13.09,13.36,12.71,12.82,24017600,12.82),('YHOO','2008-10-30',12.53,13.18,12.25,12.93,26757100,12.93),('YHOO','2008-10-29',12.2,12.61,11.92,12.14,21443000,12.14),('YHOO','2008-10-28',11.89,12.4,11.25,12.36,22795700,12.36),('YHOO','2008-10-27',11.82,12.19,11.5,11.58,16372300,11.58),('YHOO','2008-10-24',11.31,12.33,11.31,12.1,29718100,12.1),('YHOO','2008-10-23',12.15,12.7,11.55,12.65,27751300,12.65),('YHOO','2008-10-22',12.36,12.84,12.35,12.39,35671000,12.39),('YHOO','2008-10-21',12.62,12.74,12.04,12.07,28385500,12.07),('YHOO','2008-10-20',13.03,13.03,12.33,12.86,25010600,12.86),('YHOO','2008-10-17',12.88,13.5,12.68,12.9,38974800,12.9),('YHOO','2008-10-16',11.9,13.73,11.37,12.99,107674200,12.99),('YHOO','2008-10-15',12.49,12.55,11.75,11.75,27529900,11.75),('YHOO','2008-10-14',13.78,13.93,12.37,12.65,26909700,12.65),('YHOO','2008-10-13',13.14,13.51,12.56,13.49,26049700,13.49),('YHOO','2008-10-10',12.22,12.92,11.96,12.29,38683200,12.29),('YHOO','2008-10-09',13.9,13.9,12.47,12.65,40808900,12.65),('YHOO','2008-10-08',13.8,14.58,13.2,13.76,31651100,13.76),('YHOO','2008-10-07',15.19,15.49,14.53,14.58,27696400,14.58),('YHOO','2008-10-06',15.27,16.07,14.55,15.31,42862100,15.31),('YHOO','2008-10-03',15.81,16.440001,15.75,16,25824900,16),('YHOO','2008-10-02',16.77,16.85,15.54,15.58,23416200,15.58),('YHOO','2008-10-01',17.17,17.309999,16.799999,16.959999,13725000,16.959999),('YHOO','2008-09-30',17.15,17.620001,17,17.299999,23672300,17.299999),('YHOO','2008-09-29',18.77,18.92,16.879999,16.879999,39570300,16.879999),('YHOO','2008-09-26',18.75,19.25,18.65,18.92,14922800,18.92),('YHOO','2008-09-25',19.09,19.559999,18.969999,19.200001,14512100,19.200001),('YHOO','2008-09-24',18.9,19.190001,18.82,19.15,12766200,19.15),('YHOO','2008-09-23',18.709999,19.129999,18.67,18.93,20230100,18.93),('YHOO','2008-09-22',19.6,19.6,18.639999,18.68,16911900,18.68),('YHOO','2008-09-19',20.58,20.790001,19.27,19.889999,31649100,19.889999),('YHOO','2008-09-18',18.790001,20.82,18.49,20.82,37286300,20.82),('YHOO','2008-09-17',18.969999,19.08,18.200001,18.82,28819300,18.82),('YHOO','2008-09-16',18.25,19.35,18.24,19.26,33897000,19.26),('YHOO','2008-09-15',18.27,19.139999,18.25,18.85,32567200,18.85),('YHOO','2008-09-12',18.43,19.17,18.34,19.08,21301100,19.08),('YHOO','2008-09-11',17.4,18.57,17.33,18.549999,28408000,18.549999),('YHOO','2008-09-10',17.629999,17.790001,17.25,17.700001,19619600,17.700001),('YHOO','2008-09-09',18.139999,18.190001,17.530001,17.58,25271700,17.58),('YHOO','2008-09-08',18.33,18.370001,17.870001,18.26,16447400,18.26),('YHOO','2008-09-05',17.92,18.34,17.799999,18.08,17089100,18.08),('YHOO','2008-09-04',18.709999,18.809999,17.75,17.75,23892500,17.75),('YHOO','2008-09-03',18.85,19,18.700001,18.76,11557100,18.76),('YHOO','2008-09-02',19.629999,19.77,18.74,18.75,16943700,18.75),('YHOO','2008-08-29',19.540001,19.6,19.280001,19.379999,11204900,19.379999),('YHOO','2008-08-28',19.48,19.76,19.379999,19.65,11729500,19.65),('YHOO','2008-08-27',19.08,19.450001,18.93,19.370001,9300100,19.370001),('YHOO','2008-08-26',19.120001,19.200001,19,19.09,8770500,19.09),('YHOO','2008-08-25',19.34,19.4,19.049999,19.09,13779300,19.09),('YHOO','2008-08-22',19.110001,19.68,19.1,19.530001,11087500,19.530001),('YHOO','2008-08-21',19.059999,19.18,18.870001,19.110001,16995100,19.110001),('YHOO','2008-08-20',19.57,19.65,19.1,19.17,16426500,19.17),('YHOO','2008-08-19',19.780001,19.91,19.41,19.42,12851000,19.42),('YHOO','2008-08-18',20.469999,20.52,19.66,19.73,14867400,19.73),('YHOO','2008-08-15',20.27,20.82,20.27,20.440001,14945100,20.440001),('YHOO','2008-08-14',20.200001,20.57,20.139999,20.280001,11103300,20.280001),('YHOO','2008-08-13',20.33,20.48,20.059999,20.360001,11954500,20.360001),('YHOO','2008-08-12',20.209999,20.6,20.040001,20.43,13883700,20.43),('YHOO','2008-08-11',19.889999,20.280001,19.65,20.26,12903700,20.26),('YHOO','2008-08-08',20.190001,20.190001,19.870001,19.9,13640000,19.9),('YHOO','2008-08-07',19.799999,20.25,19.639999,20.190001,14017500,20.190001),('YHOO','2008-08-06',19.77,20.18,19.530001,20,14699000,20),('YHOO','2008-08-05',19.700001,19.91,19.530001,19.82,14415200,19.82),('YHOO','2008-08-04',19.77,19.77,19.209999,19.379999,14064400,19.379999),('YHOO','2008-08-01',20.09,20.120001,19.530001,19.799999,19777000,19.799999),('YHOO','2008-07-31',19.889999,20.15,19.85,19.889999,16621100,19.889999),('YHOO','2008-07-30',20.18,20.18,19.959999,20.030001,25016800,20.030001),('YHOO','2008-07-29',20.01,20.34,19.68,20.15,17023800,20.15),('YHOO','2008-07-28',20.99,21.17,20.059999,20.120001,13733800,20.120001),('YHOO','2008-07-25',20.549999,21.190001,20.280001,21.129999,20406200,21.129999),('YHOO','2008-07-24',20.610001,21.059999,20.049999,20.530001,24422500,20.530001),('YHOO','2008-07-23',21.91,22.48,20,20.389999,48279700,20.389999),('YHOO','2008-07-22',21.389999,21.700001,20.85,21.4,29786500,21.4),('YHOO','2008-07-21',21.66,22.190001,21.65,21.67,24645600,21.67),('YHOO','2008-07-18',22.549999,22.549999,21.860001,22.450001,23375400,22.450001),('YHOO','2008-07-17',23.49,23.49,22.41,22.440001,31947900,22.440001),('YHOO','2008-07-16',21.700001,22.6,21.59,22.48,20738700,22.48),('YHOO','2008-07-15',21.790001,22.08,21.18,21.540001,25740900,21.540001),('YHOO','2008-07-14',23.120001,23.24,22.219999,22.57,22785000,22.57),('YHOO','2008-07-11',23,23.889999,22.639999,23.57,23141900,23.57),('YHOO','2008-07-10',23.76,24.1,23.040001,23.5,18501800,23.5),('YHOO','2008-07-09',24.74,24.799999,23.82,23.82,21980400,23.82),('YHOO','2008-07-08',23.83,24.66,23.809999,24.639999,34234600,24.639999),('YHOO','2008-07-07',23.4,24.25,22.92,23.91,84245900,23.91),('YHOO','2008-07-03',21.35,21.75,21.030001,21.35,21923800,21.35),('YHOO','2008-07-02',21.889999,21.9,20.67,20.879999,58418100,20.879999),('YHOO','2008-07-01',20.48,20.49,19.59,20.200001,36634700,20.200001),('YHOO','2008-06-30',21.120001,21.200001,20.6,20.66,17173500,20.66),('YHOO','2008-06-27',21.290001,21.459999,20.700001,21.33,30236800,21.33),('YHOO','2008-06-26',21.59,21.889999,21.280001,21.370001,23993900,21.370001),('YHOO','2008-06-25',22,22.24,21.860001,22.01,19530900,22.01),('YHOO','2008-06-24',21.17,23.709999,20.6,22.040001,85211700,22.040001),('YHOO','2008-06-23',22.07,22.120001,21.299999,21.450001,29819200,21.450001),('YHOO','2008-06-20',22.49,22.530001,21.9,21.99,34606900,21.99),('YHOO','2008-06-19',22.780001,22.870001,22.370001,22.73,19001300,22.73),('YHOO','2008-06-18',23.219999,23.219999,22.629999,22.91,14255900,22.91),('YHOO','2008-06-17',23.58,23.58,22.9,23.25,22808800,23.25),('YHOO','2008-06-16',22.950001,23.58,22.709999,23.540001,44711900,23.540001),('YHOO','2008-06-13',22.82,23.48,21.75,23.469999,118467700,23.469999),('YHOO','2008-06-12',26.33,26.33,22.5,23.52,122412100,23.52),('YHOO','2008-06-11',26.42,26.459999,26,26.15,13315400,26.15),('YHOO','2008-06-10',26.32,26.58,26.25,26.4,11854000,26.4),('YHOO','2008-06-09',26.5,26.860001,26.1,26.58,17278300,26.58),('YHOO','2008-06-06',26.5,27.08,26.030001,26.440001,37758400,26.440001),('YHOO','2008-06-05',26.459999,26.639999,25.969999,26.360001,30167300,26.360001),('YHOO','2008-06-04',26.25,27.049999,26.16,26.85,29973600,26.85),('YHOO','2008-06-03',26.360001,26.6,25.780001,26.15,25586000,26.15),('YHOO','2008-06-02',26.799999,26.809999,26.030001,26.4,26379400,26.4),('YHOO','2008-05-30',27.07,27.1,26.629999,26.76,17771800,26.76),('YHOO','2008-05-29',27.34,27.360001,27,27.07,17905300,27.07),('YHOO','2008-05-28',27.42,27.48,26.950001,27.16,21785600,27.16),('YHOO','2008-05-27',27.5,27.629999,26.98,27,20703900,27),('YHOO','2008-05-23',27.48,27.74,27.26,27.719999,24035700,27.719999),('YHOO','2008-05-22',27.299999,27.610001,26.950001,27.530001,24737400,27.530001),('YHOO','2008-05-21',27.34,27.950001,26.799999,27.33,38317200,27.33),('YHOO','2008-05-20',27.68,28.200001,27.32,27.48,29450900,27.48),('YHOO','2008-05-19',27.9,28.33,27.42,27.68,55348600,27.68),('YHOO','2008-05-16',27.73,27.950001,27.41,27.66,61318300,27.66),('YHOO','2008-05-15',27.540001,27.98,26.85,27.75,79748700,27.75),('YHOO','2008-05-14',26.950001,27.360001,26.200001,27.139999,64571100,27.139999),('YHOO','2008-05-13',25.15,26.84,24.389999,26.559999,81351200,26.559999),('YHOO','2008-05-12',25.799999,25.879999,25.02,25.26,41319400,25.26),('YHOO','2008-05-09',26.01,26.190001,25.75,25.93,30686900,25.93),('YHOO','2008-05-08',25.66,26.440001,25.51,26.219999,61308600,26.219999),('YHOO','2008-05-07',25.57,25.709999,25.030001,25.639999,84698300,25.639999),('YHOO','2008-05-06',25.540001,26.25,24.200001,25.719999,180100000,25.719999),('YHOO','2008-05-05',23.049999,24.93,22.969999,24.370001,279318400,24.370001),('YHOO','2008-05-02',27.65,29.73,27.209999,28.67,80447300,28.67),('YHOO','2008-05-01',27.690001,28.34,26.5,26.809999,52071000,26.809999),('YHOO','2008-04-30',27.17,27.780001,26.76,27.41,31034100,27.41),('YHOO','2008-04-29',26.35,27.48,25.809999,27.360001,36678000,27.360001),('YHOO','2008-04-28',27,27.09,26.25,26.43,20869300,26.43),('YHOO','2008-04-25',26.85,26.93,26.08,26.799999,50523100,26.799999),('YHOO','2008-04-24',28.01,28.08,27.24,27.299999,25944000,27.299999),('YHOO','2008-04-23',28.24,28.35,27.709999,28.08,31134400,28.08),('YHOO','2008-04-22',28.73,28.879999,28.440001,28.540001,28564000,28.540001),('YHOO','2008-04-21',28.52,28.68,28.219999,28.549999,18368700,28.549999),('YHOO','2008-04-18',28.440001,28.67,28.17,28.43,25292200,28.43),('YHOO','2008-04-17',28.4,28.4,27.959999,28.030001,10848800,28.030001),('YHOO','2008-04-16',28.110001,28.4,28.110001,28.309999,9204900,28.309999),('YHOO','2008-04-15',28.049999,28.25,27.77,28.17,12096600,28.17),('YHOO','2008-04-14',28.18,28.34,27.790001,27.799999,14159500,27.799999),('YHOO','2008-04-11',28.41,28.610001,28.09,28.34,18433700,28.34),('YHOO','2008-04-10',28.389999,28.690001,28.280001,28.59,32671200,28.59),('YHOO','2008-04-09',27.799999,27.950001,27.129999,27.77,31768300,27.77),('YHOO','2008-04-08',27.719999,27.82,27.49,27.700001,17935600,27.700001),('YHOO','2008-04-07',27.799999,28.15,27.57,27.700001,29455100,27.700001),('YHOO','2008-04-04',28,28.450001,27.59,28.360001,28290700,28.360001),('YHOO','2008-04-03',27.65,28.219999,27.58,28.129999,14535400,28.129999),('YHOO','2008-04-02',28.57,28.6,27.49,27.82,30180400,27.82),('YHOO','2008-04-01',28.07,28.620001,28.02,28.5,20483600,28.5),('YHOO','2008-03-31',28.559999,29.120001,28.27,28.93,17224600,28.93),('YHOO','2008-03-28',28.32,29.09,28.15,28.99,34274200,28.99),('YHOO','2008-03-27',28.49,28.5,27.9,28.09,15558400,28.09),('YHOO','2008-03-26',28.629999,28.780001,28.190001,28.49,15271500,28.49),('YHOO','2008-03-25',28.139999,28.75,27.700001,28.73,33759600,28.73),('YHOO','2008-03-24',27.559999,28.07,27.450001,27.52,17360800,27.52),('YHOO','2008-03-20',27.360001,27.91,26.98,27.66,29864500,27.66),('YHOO','2008-03-19',27.559999,27.790001,26.91,27.07,23317500,27.07),('YHOO','2008-03-18',26.940001,27.719999,26.25,27.66,38074400,27.66),('YHOO','2008-03-17',26.5,26.639999,25.719999,25.85,33771900,25.85),('YHOO','2008-03-14',27.85,27.959999,26.5,26.709999,44386000,26.709999),('YHOO','2008-03-13',28.07,28.27,27.379999,27.5,75429000,27.5),('YHOO','2008-03-12',28.889999,29.02,28.389999,28.450001,18338300,28.450001),('YHOO','2008-03-11',28.91,29.16,28.43,29,22077400,29),('YHOO','2008-03-10',28.870001,28.98,28.51,28.51,29698500,28.51),('YHOO','2008-03-07',28.58,29.18,28.5,29.030001,28266000,29.030001),('YHOO','2008-03-06',28.639999,28.98,28.440001,28.700001,34591000,28.700001),('YHOO','2008-03-05',28,28.780001,28,28.67,30280100,28.67),('YHOO','2008-03-04',27.799999,28.07,27.43,28.059999,28305000,28.059999),('YHOO','2008-03-03',27.73,28.08,27.66,27.77,22765100,27.77),('YHOO','2008-02-29',27.940001,28.41,27.5,27.780001,23860500,27.780001),('YHOO','2008-02-28',27.98,28.82,27.959999,28.15,30113200,28.15),('YHOO','2008-02-27',28.33,28.49,27.75,28.370001,27664100,28.370001),('YHOO','2008-02-26',27.93,28.549999,27.809999,28.219999,26013000,28.219999),('YHOO','2008-02-25',28.42,28.57,27.75,28.129999,32470600,28.129999),('YHOO','2008-02-22',28.360001,28.639999,27.98,28.42,26157800,28.42),('YHOO','2008-02-21',28.76,29.17,28.25,28.42,34681900,28.42),('YHOO','2008-02-20',28.709999,29.040001,28.389999,28.83,29338800,28.83),('YHOO','2008-02-19',29.34,29.42,28.75,29.01,38679600,29.01),('YHOO','2008-02-15',29.950001,30.15,29.43,29.66,40125200,29.66),('YHOO','2008-02-14',29.98,30.25,29.75,29.98,38045600,29.98),('YHOO','2008-02-13',29.780001,30.07,29.6,29.879999,57047700,29.879999),('YHOO','2008-02-12',29.809999,29.84,29.4,29.57,42445600,29.57),('YHOO','2008-02-11',29.889999,30.049999,29.32,29.870001,67253700,29.870001),('YHOO','2008-02-08',28.98,29.219999,28.709999,29.200001,55618900,29.200001),('YHOO','2008-02-07',28.629999,29.190001,28.6,29.040001,44248800,29.040001),('YHOO','2008-02-06',29.110001,29.33,28.530001,28.57,55648800,28.57),('YHOO','2008-02-05',28.780001,29.57,28.75,28.98,68583700,28.98),('YHOO','2008-02-04',28.33,29.5,28.33,29.33,144814000,29.33),('YHOO','2008-02-01',28.68,29.83,27.34,28.379999,438248800,28.379999),('YHOO','2008-01-31',18.870001,19.35,18.719999,19.18,41449800,19.18),('YHOO','2008-01-30',18.620001,20.809999,18.58,19.049999,115993300,19.049999),('YHOO','2008-01-29',20.870001,20.9,20.049999,20.809999,79230000,20.809999),('YHOO','2008-01-28',21.559999,21.9,20.42,20.780001,32473100,20.780001),('YHOO','2008-01-25',22.24,22.370001,21.32,21.940001,28386800,21.940001),('YHOO','2008-01-24',20.440001,21.75,20.42,21.690001,39823300,21.690001),('YHOO','2008-01-23',19.25,20.34,18.719999,20.01,42064200,20.01),('YHOO','2008-01-22',19.290001,21.030001,19.26,19.860001,38126200,19.860001),('YHOO','2008-01-18',21.27,21.610001,20.07,20.780001,41239300,20.780001),('YHOO','2008-01-17',22,22.17,21.139999,21.219999,28812600,21.219999),('YHOO','2008-01-16',22.200001,22.75,21.73,21.950001,38155300,21.950001),('YHOO','2008-01-15',23,23.49,22.57,22.91,31911000,22.91),('YHOO','2008-01-14',23.51,23.76,23.18,23.700001,18552900,23.700001),('YHOO','2008-01-11',23.809999,24.129999,22.98,23.360001,27297400,23.360001),('YHOO','2008-01-10',23.190001,24.57,22.83,24.09,52342100,24.09),('YHOO','2008-01-09',22.469999,22.799999,21.370001,22.559999,46662700,22.559999),('YHOO','2008-01-08',23.280001,23.65,22.5,22.610001,22974000,22.610001),('YHOO','2008-01-07',23.120001,23.559999,22.73,23.18,24769400,23.18),('YHOO','2008-01-04',23.809999,23.809999,23.1,23.16,20745800,23.16),('YHOO','2008-01-03',23.860001,24.190001,23.700001,23.84,20179700,23.84),('YHOO','2008-01-02',23.799999,24.15,23.6,23.719999,25671700,23.719999),('YHOO','2007-12-31',23.219999,23.43,23.110001,23.26,14782600,23.26),('YHOO','2007-12-28',23.66,23.709999,23.209999,23.450001,13773000,23.450001),('YHOO','2007-12-27',23.6,24.15,23.57,23.709999,16041500,23.709999),('YHOO','2007-12-26',23.85,24.25,23.85,23.959999,9821600,23.959999),('YHOO','2007-12-24',24.01,24.190001,23.940001,24.049999,24861800,24.049999),('YHOO','2007-12-21',23.879999,24.1,23.74,24.01,24094600,24.01),('YHOO','2007-12-20',23.5,23.799999,23.24,23.639999,21030700,23.639999),('YHOO','2007-12-19',22.92,23.690001,22.92,23.309999,26547300,23.309999),('YHOO','2007-12-18',23.219999,23.35,22.799999,23.02,27735600,23.02),('YHOO','2007-12-17',23.799999,24.030001,22.940001,23.040001,37877100,23.040001),('YHOO','2007-12-14',24.129999,24.469999,24,24.059999,15125500,24.059999),('YHOO','2007-12-13',24.389999,24.75,24.190001,24.379999,23787400,24.379999),('YHOO','2007-12-12',24.82,25,24.110001,24.540001,20241200,24.540001),('YHOO','2007-12-11',25.15,25.65,24.360001,24.469999,28579100,24.469999),('YHOO','2007-12-10',25.51,25.57,24.92,25.200001,26074900,25.200001),('YHOO','2007-12-07',25.860001,26.110001,25.5,25.629999,11443200,25.629999),('YHOO','2007-12-06',25.879999,26.02,25.389999,25.959999,19236500,25.959999),('YHOO','2007-12-05',26.629999,26.73,25.73,25.98,21170900,25.98),('YHOO','2007-12-04',26.139999,26.73,26.110001,26.42,14668800,26.42),('YHOO','2007-12-03',26.639999,27.200001,26.559999,26.610001,15250100,26.610001),('YHOO','2007-11-30',26.959999,27.33,26.51,26.809999,23994000,26.809999),('YHOO','2007-11-29',26.01,26.709999,25.91,26.629999,17929700,26.629999),('YHOO','2007-11-28',26.030001,26.700001,25.93,26.200001,23239300,26.200001),('YHOO','2007-11-27',25.18,26,25.17,25.59,19484500,25.59),('YHOO','2007-11-26',26.08,26.25,25.200001,25.219999,24174600,25.219999),('YHOO','2007-11-23',25.98,26.4,25.76,26.129999,9249400,26.129999),('YHOO','2007-11-21',26.110001,26.58,25.52,25.709999,23320100,25.709999),('YHOO','2007-11-20',26.93,27.25,25.98,26.719999,25672500,26.719999),('YHOO','2007-11-19',27.110001,27.35,26.35,26.76,33066200,26.76),('YHOO','2007-11-16',25.66,27.129999,25.1,26.82,53044400,26.82),('YHOO','2007-11-15',24.940001,25.75,24.9,25.42,27920800,25.42),('YHOO','2007-11-14',26.42,26.440001,25,25.07,38183700,25.07),('YHOO','2007-11-13',25.530001,26.24,25.299999,26.1,34123300,26.1),('YHOO','2007-11-12',25.799999,26.200001,24.690001,24.780001,31264200,24.780001),('YHOO','2007-11-09',26.129999,26.379999,25.4,25.790001,45199700,25.790001),('YHOO','2007-11-08',28.110001,28.24,25.82,26.700001,58160600,26.700001),('YHOO','2007-11-07',29.27,29.299999,27.559999,27.629999,57069800,27.629999),('YHOO','2007-11-06',31.76,31.790001,29,29.93,63664400,29.93),('YHOO','2007-11-05',30.709999,32.369999,30.35,31.360001,43520300,31.360001),('YHOO','2007-11-02',30.540001,31.209999,29.639999,31.110001,34090300,31.110001),('YHOO','2007-11-01',30.860001,31.1,30.040001,30.219999,26913300,30.219999),('YHOO','2007-10-31',31.5,31.75,30.5,31.1,34762000,31.1),('YHOO','2007-10-30',31.549999,31.639999,30.120001,30.83,52417300,30.83),('YHOO','2007-10-29',34.07,34.080002,31.18,31.790001,83685800,31.790001),('YHOO','2007-10-26',32.43,33.990002,31.610001,33.630001,66018100,33.630001),('YHOO','2007-10-25',30.75,31.620001,30.5,31.34,38706600,31.34),('YHOO','2007-10-24',30.68,30.98,30,30.68,33603100,30.68),('YHOO','2007-10-23',30.120001,30.879999,30.030001,30.639999,45406200,30.639999),('YHOO','2007-10-22',28.93,30,28.799999,29.85,27750100,29.85),('YHOO','2007-10-19',29.360001,29.959999,28.85,29.030001,41933000,29.030001),('YHOO','2007-10-18',28.59,29.6,28.469999,29.35,28152200,29.35),('YHOO','2007-10-17',29.1,29.200001,28,28.82,75067700,28.82),('YHOO','2007-10-16',27.370001,27.48,26.549999,26.690001,56275300,26.690001),('YHOO','2007-10-15',28.32,28.4,27.459999,27.860001,22994100,27.860001),('YHOO','2007-10-12',27.76,28.51,27.65,28.48,22130500,28.48),('YHOO','2007-10-11',28.440001,28.68,27.5,27.65,25298300,27.65),('YHOO','2007-10-10',28.43,28.700001,27.9,28.360001,14847100,28.360001),('YHOO','2007-10-09',28.35,28.76,27.940001,28.370001,19539500,28.370001),('YHOO','2007-10-08',28.01,28.17,27.75,28.049999,15060700,28.049999),('YHOO','2007-10-05',27.780001,28.16,27.75,27.879999,28389600,27.879999),('YHOO','2007-10-04',27.190001,27.290001,26.9,27.15,19203600,27.15),('YHOO','2007-10-03',27.16,27.379999,26.82,27.17,18052500,27.17),('YHOO','2007-10-02',27.200001,27.24,26.620001,26.950001,15133400,26.950001),('YHOO','2007-10-01',26.76,27.1,26.73,27.040001,16938700,27.040001),('YHOO','2007-09-28',26.49,26.889999,26.200001,26.84,22155600,26.84),('YHOO','2007-09-27',26.950001,26.950001,26.17,26.27,21365200,26.27),('YHOO','2007-09-26',26.700001,27.07,26.5,26.700001,18692400,26.700001),('YHOO','2007-09-25',25.700001,26.65,25.629999,26.51,33721300,26.51),('YHOO','2007-09-24',26.129999,26.4,25.51,25.73,27597800,25.73),('YHOO','2007-09-21',25.540001,26.209999,25.290001,26.049999,53074900,26.049999),('YHOO','2007-09-20',25.280001,25.610001,25.16,25.290001,17312000,25.290001),('YHOO','2007-09-19',25.09,25.370001,24.809999,25.290001,25867900,25.290001),('YHOO','2007-09-18',25.059999,25.209999,24.530001,25.059999,28121000,25.059999),('YHOO','2007-09-17',24.5,25.1,24.379999,24.950001,20594000,24.950001),('YHOO','2007-09-14',23.690001,25,23.65,24.73,28868600,24.73),('YHOO','2007-09-13',23.6,23.959999,23.6,23.719999,10309000,23.719999),('YHOO','2007-09-12',23.639999,23.940001,23.530001,23.559999,16553700,23.559999),('YHOO','2007-09-11',23.309999,23.84,23.309999,23.709999,17207500,23.709999),('YHOO','2007-09-10',23.85,23.85,23.1,23.299999,15246000,23.299999),('YHOO','2007-09-07',23.76,24.049999,23.6,23.76,12591900,23.76),('YHOO','2007-09-06',24.219999,24.32,23.620001,24.15,13922100,24.15),('YHOO','2007-09-05',24.1,24.4,23.91,24.1,23071000,24.1),('YHOO','2007-09-04',23.299999,24.5,23.200001,23.969999,43598600,23.969999),('YHOO','2007-08-31',22.809999,22.83,22.51,22.73,13052500,22.73),('YHOO','2007-08-30',22.49,22.91,22.379999,22.610001,18172500,22.610001),('YHOO','2007-08-29',22.6,22.690001,22.27,22.549999,24599900,22.549999),('YHOO','2007-08-28',22.950001,23.1,22.5,22.52,18030600,22.52),('YHOO','2007-08-27',23.59,23.76,23.01,23.030001,16523800,23.030001),('YHOO','2007-08-24',23.030001,23.73,23.030001,23.59,11191100,23.59),('YHOO','2007-08-23',23.35,23.360001,22.950001,23.129999,15603000,23.129999),('YHOO','2007-08-22',23.219999,23.52,23.18,23.23,18763700,23.23),('YHOO','2007-08-21',23.25,23.48,22.91,23.040001,25962900,23.040001),('YHOO','2007-08-20',23.639999,23.74,23.18,23.34,13338900,23.34),('YHOO','2007-08-17',23.26,23.629999,22.76,23.540001,19528200,23.540001),('YHOO','2007-08-16',23,23.15,22.5,22.76,29652200,22.76),('YHOO','2007-08-15',23.559999,24,23.25,23.32,18767700,23.32),('YHOO','2007-08-14',24.690001,24.700001,23.690001,23.719999,18707100,23.719999),('YHOO','2007-08-13',24.209999,24.74,24.01,24.57,21317600,24.57),('YHOO','2007-08-10',23.93,24.219999,23.52,23.940001,22939800,23.940001),('YHOO','2007-08-09',23.67,24.450001,23.51,23.799999,24052500,23.799999),('YHOO','2007-08-08',23.459999,23.870001,23.43,23.870001,17198000,23.870001),('YHOO','2007-08-07',22.75,23.700001,22.690001,23.440001,20075300,23.440001),('YHOO','2007-08-06',23.030001,23.15,22.440001,22.969999,28948000,22.969999),('YHOO','2007-08-03',23.200001,23.389999,22.870001,22.92,19702100,22.92),('YHOO','2007-08-02',22.65,23.700001,22.65,23.360001,21098900,23.360001),('YHOO','2007-08-01',23.17,23.4,22.85,23.25,22030400,23.25),('YHOO','2007-07-31',23.879999,23.93,23.24,23.25,21575800,23.25),('YHOO','2007-07-30',23.549999,23.879999,23.379999,23.620001,20976600,23.620001),('YHOO','2007-07-27',23.98,24.49,23.469999,23.49,35783800,23.49),('YHOO','2007-07-26',24.4,24.49,23.620001,24.030001,33373300,24.030001),('YHOO','2007-07-25',25.01,25.32,24.59,24.68,21882400,24.68),('YHOO','2007-07-24',24.799999,25.34,24.73,24.84,28981000,24.84),('YHOO','2007-07-23',25.43,25.459999,24.98,24.99,26631500,24.99),('YHOO','2007-07-20',25.700001,25.889999,25.200001,25.35,38056100,25.35),('YHOO','2007-07-19',26.32,26.34,25.92,26.030001,29537900,26.030001),('YHOO','2007-07-18',26.07,26.719999,26.02,26.200001,65125900,26.200001),('YHOO','2007-07-17',26.74,27.799999,26.700001,27.530001,53656100,27.530001),('YHOO','2007-07-16',26.48,26.74,26.129999,26.700001,30804500,26.700001),('YHOO','2007-07-13',26.870001,26.969999,26.5,26.58,18522700,26.58),('YHOO','2007-07-12',26.700001,26.969999,26.34,26.959999,20082300,26.959999),('YHOO','2007-07-11',27.030001,27.049999,26.549999,26.690001,21970700,26.690001),('YHOO','2007-07-10',27.09,27.57,26.959999,26.969999,24635500,26.969999),('YHOO','2007-07-09',26.92,27.33,26.82,27.200001,17515800,27.200001),('YHOO','2007-07-06',27.01,27.139999,26.93,27.1,12284500,27.1),('YHOO','2007-07-05',26.92,27.139999,26.9,26.99,16071900,26.99),('YHOO','2007-07-03',26.950001,27.25,26.9,27,11643400,27),('YHOO','2007-07-02',27.190001,27.27,26.76,26.860001,21011000,26.860001),('YHOO','2007-06-29',27.209999,27.379999,26.93,27.129999,13842500,27.129999),('YHOO','2007-06-28',27.440001,27.49,27.120001,27.25,17124500,27.25),('YHOO','2007-06-27',27.51,27.66,27.4,27.58,13997000,27.58),('YHOO','2007-06-26',27.73,28.18,27.360001,27.709999,25324000,27.709999),('YHOO','2007-06-25',27.6,27.77,27.34,27.639999,21232200,27.639999),('YHOO','2007-06-22',27.68,27.790001,27.309999,27.379999,33796900,27.379999),('YHOO','2007-06-21',27.690001,27.940001,27.549999,27.67,17885800,27.67),('YHOO','2007-06-20',27.889999,28.17,27.66,27.66,33496400,27.66),('YHOO','2007-06-19',29.4,29.4,27.540001,27.629999,65967500,27.629999),('YHOO','2007-06-18',27.719999,28.34,27.5,28.120001,70919400,28.120001),('YHOO','2007-06-15',27.49,27.52,27.190001,27.309999,23816900,27.309999),('YHOO','2007-06-14',27.379999,27.639999,27.15,27.299999,18919400,27.299999),('YHOO','2007-06-13',27.120001,27.41,26.610001,27.379999,31210700,27.379999),('YHOO','2007-06-12',27.299999,27.66,26.98,27.049999,22203600,27.049999),('YHOO','2007-06-11',27.27,27.52,27.15,27.35,14856500,27.35),('YHOO','2007-06-08',27.02,27.450001,26.959999,27.389999,18618500,27.389999),('YHOO','2007-06-07',27.34,27.73,26.98,26.98,34232300,26.98),('YHOO','2007-06-06',28.049999,28.110001,27.299999,27.440001,33508200,27.440001),('YHOO','2007-06-05',28.4,28.59,28.1,28.23,20494800,28.23),('YHOO','2007-06-04',28.6,28.780001,28.4,28.59,13428800,28.59),('YHOO','2007-06-01',28.9,29.129999,28.610001,28.780001,12398800,28.780001),('YHOO','2007-05-31',28.76,28.85,28.49,28.700001,15859100,28.700001),('YHOO','2007-05-30',28.190001,28.379999,28,28.379999,16046800,28.379999),('YHOO','2007-05-29',28.360001,28.73,28.200001,28.4,13981500,28.4),('YHOO','2007-05-25',28.440001,28.73,28.34,28.58,10334600,28.58),('YHOO','2007-05-24',28.65,28.879999,28.25,28.41,19122900,28.41),('YHOO','2007-05-23',29.1,29.370001,28.530001,28.610001,27964400,28.610001),('YHOO','2007-05-22',29.33,29.35,28.780001,28.92,19131300,28.92),('YHOO','2007-05-21',29.620001,29.860001,29.32,29.35,18955900,29.35),('YHOO','2007-05-18',28.9,29.799999,28.780001,29.75,35487200,29.75),('YHOO','2007-05-17',28.99,29.129999,28.49,28.57,23535000,28.57),('YHOO','2007-05-16',28.889999,29.370001,28.25,29.209999,32944800,29.209999),('YHOO','2007-05-15',29.16,29.42,28.75,28.809999,22226800,28.809999),('YHOO','2007-05-14',29.790001,30,29.08,29.309999,20895900,29.309999),('YHOO','2007-05-11',29.620001,30.08,29.530001,30.049999,13838800,30.049999),('YHOO','2007-05-10',30.52,30.690001,29.610001,29.700001,26570200,29.700001),('YHOO','2007-05-09',30.17,30.440001,29.950001,30.219999,23533100,30.219999),('YHOO','2007-05-08',30.24,31.1,30.209999,30.41,28018200,30.41),('YHOO','2007-05-07',30.129999,30.98,29.860001,30.379999,41243900,30.379999),('YHOO','2007-05-04',33.27,33.610001,29.58,30.98,245611400,30.98),('YHOO','2007-05-03',28.25,28.5,28.01,28.18,20119500,28.18),('YHOO','2007-05-02',27.719999,28.26,27.719999,28.120001,16911800,28.120001),('YHOO','2007-05-01',28.25,28.35,27.530001,27.73,18310900,27.73),('YHOO','2007-04-30',28.32,28.5,28,28.040001,17596300,28.040001),('YHOO','2007-04-27',28.35,28.860001,28.17,28.34,21097000,28.34),('YHOO','2007-04-26',27.98,28.65,27.73,28.49,32331000,28.49),('YHOO','2007-04-25',28.219999,28.27,27.68,28.059999,35568600,28.059999),('YHOO','2007-04-24',28.030001,28.26,27.690001,28.02,25964000,28.02),('YHOO','2007-04-23',27.530001,28.139999,27.370001,27.879999,27262400,27.879999),('YHOO','2007-04-20',27.860001,27.860001,27.370001,27.459999,39123300,27.459999),('YHOO','2007-04-19',28.1,28.23,27.459999,27.51,45664700,27.51),('YHOO','2007-04-18',28.42,28.9,27.889999,28.309999,127875300,28.309999),('YHOO','2007-04-17',31.98,32.139999,31.709999,32.09,43223800,32.09),('YHOO','2007-04-16',31.68,31.790001,31.24,31.610001,14359100,31.610001),('YHOO','2007-04-13',31.15,31.5,30.959999,31.41,12006300,31.41),('YHOO','2007-04-12',31.26,31.42,31.1,31.209999,13904800,31.209999),('YHOO','2007-04-11',31.65,31.73,30.9,31.17,16141100,31.17),('YHOO','2007-04-10',31.639999,32.02,31.6,31.690001,12797600,31.690001),('YHOO','2007-04-09',32.009998,32.240002,31.6,31.639999,12408000,31.639999),('YHOO','2007-04-05',32,32.09,31.719999,31.959999,13878100,31.959999),('YHOO','2007-04-04',31.610001,31.870001,31.48,31.620001,7836200,31.620001),('YHOO','2007-04-03',31.41,32,31.41,31.719999,12324600,31.719999),('YHOO','2007-04-02',31.219999,31.4,30.93,31.280001,8668800,31.280001),('YHOO','2007-03-30',31.209999,31.6,31.02,31.290001,9425000,31.290001),('YHOO','2007-03-29',31.709999,31.73,30.83,31.34,13815000,31.34),('YHOO','2007-03-28',31.450001,31.700001,31.25,31.41,13162500,31.41),('YHOO','2007-03-27',31.559999,31.66,31.24,31.549999,9403100,31.549999),('YHOO','2007-03-26',31.25,31.74,31.24,31.66,12907000,31.66),('YHOO','2007-03-23',31.33,31.700001,31.16,31.360001,12727900,31.360001),('YHOO','2007-03-22',31.360001,31.440001,30.85,31.26,12989800,31.26),('YHOO','2007-03-21',30.33,31.389999,30.209999,31.290001,26667300,31.290001),('YHOO','2007-03-20',30,30.35,29.940001,30.33,12203800,30.33),('YHOO','2007-03-19',30,30.190001,29.92,30.030001,9983800,30.030001),('YHOO','2007-03-16',30.02,30.110001,29.719999,29.879999,19799300,29.879999),('YHOO','2007-03-15',29.809999,30.07,29.780001,30.059999,15440900,30.059999),('YHOO','2007-03-14',29.629999,30.040001,29.26,29.860001,23604900,29.860001),('YHOO','2007-03-13',29.77,30.24,29.42,29.559999,18263800,29.559999),('YHOO','2007-03-12',29.299999,30.110001,29.290001,29.99,35991600,29.99),('YHOO','2007-03-09',29.85,30.15,28.790001,29.120001,72749900,29.120001),('YHOO','2007-03-08',30.82,31.040001,30.58,30.709999,13715100,30.709999),('YHOO','2007-03-07',30.950001,31.030001,30.33,30.389999,16014300,30.389999),('YHOO','2007-03-06',30.889999,31.059999,30.52,30.799999,33472600,30.799999),('YHOO','2007-03-05',30.18,31.9,30.139999,30.309999,21469000,30.309999),('YHOO','2007-03-02',30.540001,30.889999,30.280001,30.42,18136600,30.42),('YHOO','2007-03-01',30.129999,31.23,30,30.860001,24012900,30.860001),('YHOO','2007-02-28',30.860001,31.469999,30.09,30.860001,30487800,30.860001),('YHOO','2007-02-27',31.379999,31.639999,30.24,30.950001,31505200,30.950001),('YHOO','2007-02-26',32.799999,32.84,30.85,32.110001,28295200,32.110001),('YHOO','2007-02-23',31.6,32.18,31.41,32.099998,21533500,32.099998),('YHOO','2007-02-22',31.6,32.080002,31.32,31.6,15485100,31.6),('YHOO','2007-02-21',31.74,31.77,31.219999,31.65,27999200,31.65),('YHOO','2007-02-20',31.799999,32.209999,31.389999,32.009998,20026500,32.009998),('YHOO','2007-02-16',31,32,31,31.91,36774800,31.91),('YHOO','2007-02-15',30.82,31.65,30.690001,31.25,28160300,31.25),('YHOO','2007-02-14',29.690001,30.860001,29.639999,30.66,30821100,30.66),('YHOO','2007-02-13',29.370001,29.68,29.26,29.559999,12802300,29.559999),('YHOO','2007-02-12',29.290001,29.77,29.049999,29.17,18316200,29.17),('YHOO','2007-02-09',30.07,30.16,29.51,29.74,18172200,29.74),('YHOO','2007-02-08',29.75,30.24,29.73,30.08,15561700,30.08),('YHOO','2007-02-07',29.35,30.15,29.120001,29.889999,29162600,29.889999),('YHOO','2007-02-06',28.610001,29.559999,28.6,29.35,24506800,29.35),('YHOO','2007-02-05',28.67,28.799999,28.360001,28.559999,11163300,28.559999),('YHOO','2007-02-02',28.57,28.92,28.450001,28.77,16483100,28.77),('YHOO','2007-02-01',28.68,28.709999,28.15,28.35,17905200,28.35),('YHOO','2007-01-31',28.040001,28.48,27.82,28.309999,14100300,28.309999),('YHOO','2007-01-30',27.870001,28.389999,27.610001,28.040001,13576600,28.040001),('YHOO','2007-01-29',28.049999,28.209999,27.73,27.870001,16859000,27.870001),('YHOO','2007-01-26',28.33,28.52,27.959999,28.040001,21334800,28.040001),('YHOO','2007-01-25',28.68,29.049999,28.129999,28.209999,28356200,28.209999),('YHOO','2007-01-24',28.34,29.200001,28.219999,28.940001,81017500,28.940001),('YHOO','2007-01-23',27.42,27.540001,26.879999,26.959999,43728100,26.959999),('YHOO','2007-01-22',27.85,27.9,27.18,27.42,23199800,27.42),('YHOO','2007-01-19',27.93,28.34,27.549999,27.639999,24757700,27.639999),('YHOO','2007-01-18',28.92,28.99,27.82,28.120001,23869400,28.120001),('YHOO','2007-01-17',29.4,29.4,28.809999,29.049999,17796100,29.049999),('YHOO','2007-01-16',29.879999,29.879999,28.790001,29.290001,24448400,29.290001),('YHOO','2007-01-12',28.98,29.5,28.49,29.450001,20971100,29.450001),('YHOO','2007-01-11',28.76,29.370001,28.700001,29.200001,28457500,29.200001),('YHOO','2007-01-10',27.48,28.92,27.440001,28.700001,40240000,28.700001),('YHOO','2007-01-09',28,28.049999,27.41,27.58,25621500,27.58),('YHOO','2007-01-08',27.700001,28.040001,27.43,27.92,25713700,27.92),('YHOO','2007-01-05',26.700001,27.870001,26.66,27.74,64264600,27.74),('YHOO','2007-01-04',25.639999,26.92,25.52,26.85,32512200,26.85),('YHOO','2007-01-03',25.85,26.26,25.26,25.610001,26352700,25.610001),('YHOO','2006-12-29',25.42,25.82,25.33,25.540001,16297800,25.540001),('YHOO','2006-12-28',25.620001,25.719999,25.299999,25.360001,11908400,25.360001),('YHOO','2006-12-27',25.469999,25.879999,25.450001,25.75,12421800,25.75),('YHOO','2006-12-26',25.49,25.610001,25.34,25.450001,8400500,25.450001),('YHOO','2006-12-22',25.67,25.879999,25.450001,25.549999,14666100,25.549999),('YHOO','2006-12-21',25.709999,25.75,25.129999,25.48,27050600,25.48),('YHOO','2006-12-20',26.24,26.309999,25.540001,25.59,24905600,25.59),('YHOO','2006-12-19',26.049999,26.5,25.91,26.41,18973800,26.41),('YHOO','2006-12-18',26.889999,26.969999,26.07,26.299999,19431200,26.299999),('YHOO','2006-12-15',27,27.219999,26.76,26.9,27227300,26.9),('YHOO','2006-12-14',26.629999,26.969999,26.5,26.870001,14400300,26.870001),('YHOO','2006-12-13',27.049999,27.23,26.51,26.6,20428600,26.6),('YHOO','2006-12-12',26.629999,27.379999,26.6,26.75,31971600,26.75),('YHOO','2006-12-11',26.370001,26.700001,26.120001,26.49,12916900,26.49),('YHOO','2006-12-08',26.65,26.780001,26.27,26.34,19262200,26.34),('YHOO','2006-12-07',26.950001,27.16,26.6,26.629999,22407000,26.629999),('YHOO','2006-12-06',27.25,27.450001,26.6,26.860001,35202800,26.860001),('YHOO','2006-12-05',26.870001,27.610001,26.860001,27.43,27118200,27.43),('YHOO','2006-12-04',26.49,27.299999,26.49,26.889999,28012700,26.889999),('YHOO','2006-12-01',27,27.25,26,26.49,20055800,26.49),('YHOO','2006-11-30',27,27.15,26.73,27.01,14916300,27.01),('YHOO','2006-11-29',27.4,27.4,26.709999,27.040001,19375100,27.040001),('YHOO','2006-11-28',27.030001,27.24,26.85,27,14940800,27),('YHOO','2006-11-27',27.5,28.5,27.17,27.27,19922300,27.27),('YHOO','2006-11-24',28.219999,28.49,27.700001,28.030001,9384400,28.030001),('YHOO','2006-11-22',27.51,28.559999,27.290001,28.49,32055800,28.49),('YHOO','2006-11-21',26.5,27.34,26.5,27.139999,21138300,27.139999),('YHOO','2006-11-20',26.959999,27.040001,26.629999,26.719999,20272000,26.719999),('YHOO','2006-11-17',26.68,27.049999,26.629999,26.91,17955200,26.91),('YHOO','2006-11-16',27.309999,27.33,26.200001,26.639999,38508500,26.639999),('YHOO','2006-11-15',27.18,27.5,27.030001,27.15,22112700,27.15),('YHOO','2006-11-14',27.4,27.5,27.110001,27.24,20145700,27.24),('YHOO','2006-11-13',27.17,27.620001,27.15,27.4,16876500,27.4),('YHOO','2006-11-10',27.4,27.5,27.030001,27.389999,21366600,27.389999),('YHOO','2006-11-09',27.18,27.65,26.959999,27.450001,27428600,27.450001),('YHOO','2006-11-08',26.360001,27.25,26.309999,26.9,23384800,26.9),('YHOO','2006-11-07',26.690001,27.15,26.58,26.610001,28442700,26.610001),('YHOO','2006-11-06',26.34,26.700001,26.1,26.59,22563600,26.59),('YHOO','2006-11-03',26.629999,26.700001,26.040001,26.18,15313800,26.18),('YHOO','2006-11-02',25.940001,26.6,25.77,26.530001,34824500,26.530001),('YHOO','2006-11-01',26.5,26.620001,25.82,25.99,26300200,25.99),('YHOO','2006-10-31',26.440001,26.700001,26.1,26.34,33492800,26.34),('YHOO','2006-10-30',25.870001,26.4,25.66,25.950001,35295800,25.950001),('YHOO','2006-10-27',25.23,25.6,24.9,25.34,29647200,25.34),('YHOO','2006-10-26',24.700001,25.33,24.360001,25.280001,38435800,25.280001),('YHOO','2006-10-25',23.73,24.639999,23.690001,24.49,40110600,24.49),('YHOO','2006-10-24',23.35,23.639999,23.15,23.530001,31704000,23.530001),('YHOO','2006-10-23',23.139999,23.5,23.1,23.370001,26301200,23.370001),('YHOO','2006-10-20',23.219999,23.27,22.65,23.209999,49795600,23.209999),('YHOO','2006-10-19',23.02,23.59,23,23.139999,42280400,23.139999),('YHOO','2006-10-18',24.57,24.75,22.879999,22.99,111660900,22.99),('YHOO','2006-10-17',23.74,24.35,23.68,24.15,67417200,24.15),('YHOO','2006-10-16',24.34,24.52,23.75,24.18,36496400,24.18),('YHOO','2006-10-13',23.9,24.5,23.57,24.42,51338900,24.42),('YHOO','2006-10-12',24.32,24.379999,24.1,24.120001,25824500,24.120001),('YHOO','2006-10-11',24.290001,24.639999,23.799999,24.24,39356300,24.24),('YHOO','2006-10-10',24.940001,25.030001,24.32,24.469999,30371900,24.469999),('YHOO','2006-10-09',25.450001,25.719999,25,25.030001,15729500,25.030001),('YHOO','2006-10-06',25.09,25.5,25.01,25.469999,20847000,25.469999),('YHOO','2006-10-05',25.16,25.25,24.879999,25.18,17634000,25.18),('YHOO','2006-10-04',24.889999,25.26,24.74,25.209999,21717900,25.209999),('YHOO','2006-10-03',24.809999,25,24.700001,24.84,21148300,24.84),('YHOO','2006-10-02',25.450001,25.459999,24.75,24.879999,19641300,24.879999),('YHOO','2006-09-29',25.5,25.59,25.24,25.280001,18982600,25.280001),('YHOO','2006-09-28',24.870001,25.5,24.84,25.33,35331200,25.33),('YHOO','2006-09-27',25,25.01,24.6,24.65,29835900,24.65),('YHOO','2006-09-26',25.440001,25.48,24.809999,25.049999,34950100,25.049999),('YHOO','2006-09-25',25.639999,25.870001,25.200001,25.290001,19992400,25.290001),('YHOO','2006-09-22',25.34,25.690001,25.18,25.52,20667400,25.52),('YHOO','2006-09-21',25.530001,25.950001,25.209999,25.34,28584500,25.34),('YHOO','2006-09-20',26.040001,26.09,25.379999,25.639999,55636600,25.639999),('YHOO','2006-09-19',29.09,29.129999,25.1,25.75,127718600,25.75),('YHOO','2006-09-18',29.370001,29.389999,28.58,29,15685000,29),('YHOO','2006-09-15',29.299999,29.57,29.219999,29.32,19550300,29.32),('YHOO','2006-09-14',29.1,29.24,28.889999,29.030001,9565500,29.030001),('YHOO','2006-09-13',29.059999,29.370001,28.799999,29.17,15248400,29.17),('YHOO','2006-09-12',28.549999,29.219999,28.459999,29.09,10005000,29.09),('YHOO','2006-09-11',28.049999,28.73,27.67,28.610001,12936000,28.610001),('YHOO','2006-09-08',28.040001,28.32,27.969999,28.139999,9781800,28.139999),('YHOO','2006-09-07',28.4,28.51,27.82,27.860001,18434400,27.860001),('YHOO','2006-09-06',28.940001,29.01,28.49,28.5,12800600,28.5),('YHOO','2006-09-05',29.450001,29.48,28.950001,29.07,11425600,29.07),('YHOO','2006-09-01',28.91,29.530001,28.91,29.49,11573600,29.49),('YHOO','2006-08-31',28.99,29.02,28.59,28.83,8879300,28.83),('YHOO','2006-08-30',29,29.139999,28.709999,29.02,13119300,29.02),('YHOO','2006-08-29',28.860001,29.01,28.51,28.959999,9888800,28.959999),('YHOO','2006-08-28',28.75,29.25,28.700001,28.91,10404700,28.91),('YHOO','2006-08-25',28.950001,29.280001,28.74,28.77,6203800,28.77),('YHOO','2006-08-24',28.75,29.129999,28.700001,28.99,8983600,28.99),('YHOO','2006-08-23',29.34,29.469999,28.68,28.700001,8837400,28.700001),('YHOO','2006-08-22',28.84,29.65,28.799999,29.26,10891800,29.26),('YHOO','2006-08-21',29.219999,29.52,28.83,28.9,11575200,28.9),('YHOO','2006-08-18',28.9,29.969999,28.77,29.780001,19611300,29.780001),('YHOO','2006-08-17',28.379999,29.32,28.34,28.91,17251600,28.91),('YHOO','2006-08-16',28.35,28.459999,27.969999,28.389999,12589400,28.389999),('YHOO','2006-08-15',27.58,28.200001,27.48,28.17,15298500,28.17),('YHOO','2006-08-14',27.709999,27.799999,27,27.26,10640100,27.26),('YHOO','2006-08-11',27.52,27.719999,27.4,27.5,9252200,27.5),('YHOO','2006-08-10',26.950001,27.799999,26.85,27.49,12597900,27.49),('YHOO','2006-08-09',27.75,27.85,27,27.219999,14736100,27.219999),('YHOO','2006-08-08',26.950001,27.700001,26.629999,27.440001,19332800,27.440001),('YHOO','2006-08-07',26.92,27.110001,26.58,27.08,12847200,27.08),('YHOO','2006-08-04',27.200001,27.58,26.83,26.99,11607900,26.99),('YHOO','2006-08-03',26.5,27.049999,26.4,26.9,15468500,26.9),('YHOO','2006-08-02',27.01,27.1,26.450001,26.629999,18116200,26.629999),('YHOO','2006-08-01',27.059999,27.120001,26.74,26.940001,18613100,26.940001),('YHOO','2006-07-31',27.459999,27.549999,26.99,27.139999,16492600,27.139999),('YHOO','2006-07-28',26.9,27.5,26.33,27.469999,21584800,27.469999),('YHOO','2006-07-27',27.35,27.5,26.639999,26.700001,25153000,26.700001),('YHOO','2006-07-26',26.780001,27.51,26.57,27.08,20073800,27.08),('YHOO','2006-07-25',26.75,27.190001,26.57,26.950001,21388800,26.950001),('YHOO','2006-07-24',26.24,27.23,25.889999,26.940001,42631300,26.940001),('YHOO','2006-07-21',24.99,26.059999,24.91,25.889999,36187100,25.889999),('YHOO','2006-07-20',25.549999,26.209999,24.91,25.27,54659700,25.27),('YHOO','2006-07-19',26.41,26.700001,25.040001,25.200001,204339000,25.200001),('YHOO','2006-07-18',32.080002,32.259998,31.25,32.240002,39767700,32.240002),('YHOO','2006-07-17',31.98,32.400002,31.690001,31.84,16369600,31.84),('YHOO','2006-07-14',32.34,32.48,31.85,32.080002,12484700,32.080002),('YHOO','2006-07-13',32.849998,33.16,32.07,32.23,19463500,32.23),('YHOO','2006-07-12',33.029999,33.740002,32.990002,33.380001,18708400,33.380001),('YHOO','2006-07-11',32.790001,33.349998,32.32,33.169998,11285900,33.169998),('YHOO','2006-07-10',32.91,33.139999,32.73,32.849998,15317600,32.849998),('YHOO','2006-07-07',32.939999,33.049999,32.369999,32.5,12372500,32.5),('YHOO','2006-07-06',32.77,33.220001,32.700001,33.110001,13801500,33.110001),('YHOO','2006-07-05',32.849998,32.990002,32.330002,32.470001,13453900,32.470001),('YHOO','2006-07-03',32.900002,33.439999,32.900002,33.299999,8067100,33.299999),('YHOO','2006-06-30',33.009998,33.119999,32.540001,33,22566600,33),('YHOO','2006-06-29',32.259998,33,32.200001,32.970001,15745900,32.970001),('YHOO','2006-06-28',31.75,32.169998,31.700001,31.92,14032800,31.92),('YHOO','2006-06-27',31.85,32.220001,31.32,31.51,16589400,31.51),('YHOO','2006-06-26',31.450001,31.700001,31.16,31.549999,11457000,31.549999),('YHOO','2006-06-23',31.08,31.76,30.82,31.370001,17378500,31.370001),('YHOO','2006-06-22',30.85,31.16,30.440001,30.68,11500300,30.68),('YHOO','2006-06-21',30.77,31.540001,30.65,31.059999,18252900,31.059999),('YHOO','2006-06-20',30.42,30.65,30.1,30.6,12613200,30.6),('YHOO','2006-06-19',30.51,30.75,30.059999,30.35,12236700,30.35),('YHOO','2006-06-16',30.700001,30.860001,30.15,30.360001,12951700,30.360001),('YHOO','2006-06-15',29.98,30.959999,29.719999,30.790001,22375000,30.790001),('YHOO','2006-06-14',29.809999,30,29.25,29.620001,19257500,29.620001),('YHOO','2006-06-13',29.77,30.200001,29.51,29.65,16435700,29.65),('YHOO','2006-06-12',30.370001,30.65,29.66,29.780001,14344600,29.780001),('YHOO','2006-06-09',30.700001,30.799999,30.23,30.370001,10044700,30.370001),('YHOO','2006-06-08',30.43,30.99,29.83,30.450001,20538600,30.450001),('YHOO','2006-06-07',30.799999,31.25,30.360001,30.540001,17470100,30.540001),('YHOO','2006-06-06',30.83,30.969999,30.35,30.700001,15615600,30.700001),('YHOO','2006-06-05',31.190001,31.43,30.790001,30.82,17188500,30.82),('YHOO','2006-06-02',32.110001,32.189999,31.299999,31.52,16470900,31.52),('YHOO','2006-06-01',31.83,32,31.49,31.99,16652400,31.99),('YHOO','2006-05-31',32.189999,32.32,31.110001,31.59,21306700,31.59),('YHOO','2006-05-30',32.73,32.889999,31.790001,32,16247600,32),('YHOO','2006-05-26',32.860001,33.02,32.349998,33.02,13842600,33.02),('YHOO','2006-05-25',32.939999,33.5,32.5,32.919998,34732700,32.919998),('YHOO','2006-05-24',30.950001,32.02,30.709999,31.790001,27286300,31.790001),('YHOO','2006-05-23',31.040001,31.629999,30.76,30.76,28583400,30.76),('YHOO','2006-05-22',30.42,30.98,29.889999,30.459999,35089300,30.459999),('YHOO','2006-05-19',29.049999,29.75,28.6,29.530001,33121900,29.530001),('YHOO','2006-05-18',30.1,30.360001,28.93,29,38254000,29),('YHOO','2006-05-17',30.610001,31.26,30.040001,30.110001,39847500,30.110001),('YHOO','2006-05-16',31.1,31.219999,30.629999,30.969999,15333700,30.969999),('YHOO','2006-05-15',30.85,31.25,30.6,31.030001,13350700,31.030001),('YHOO','2006-05-12',30.709999,31.18,30.379999,30.809999,16745600,30.809999),('YHOO','2006-05-11',31.959999,32.169998,30.870001,30.99,24277000,30.99),('YHOO','2006-05-10',32.48,32.560001,32,32.09,13797500,32.09),('YHOO','2006-05-09',32.68,34,32.349998,32.490002,13396400,32.490002),('YHOO','2006-05-08',33.09,33.43,32.630001,32.869999,18188200,32.869999),('YHOO','2006-05-05',32.630001,32.75,32.220001,32.66,14689200,32.66),('YHOO','2006-05-04',32.400002,32.560001,32.080002,32.189999,10402300,32.189999),('YHOO','2006-05-03',32.400002,33,31.75,32.169998,23292600,32.169998),('YHOO','2006-05-02',32.200001,32.91,31.719999,31.85,16276000,31.85),('YHOO','2006-05-01',32.990002,33.099998,31.860001,32.080002,19752200,32.080002),('YHOO','2006-04-28',32.880001,33.450001,32.779999,32.779999,13283500,32.779999),('YHOO','2006-04-27',32.790001,33.5,32.400002,33.200001,19635700,33.200001),('YHOO','2006-04-26',32.299999,33.09,32.099998,33,24426400,33),('YHOO','2006-04-25',32.990002,33.060001,31.879999,31.99,22363200,31.99),('YHOO','2006-04-24',33.009998,33.450001,32.900002,33.009998,15441600,33.009998),('YHOO','2006-04-21',33.360001,34.09,32.700001,32.889999,25215000,32.889999),('YHOO','2006-04-20',33.48,33.700001,32.93,33.369999,23403900,33.369999),('YHOO','2006-04-19',33.470001,33.98,32.759998,33.540001,77253600,33.540001),('YHOO','2006-04-18',31.17,31.379999,30.530001,31.299999,38604500,31.299999),('YHOO','2006-04-17',31.16,31.790001,30.66,30.969999,18239900,30.969999),('YHOO','2006-04-13',31.139999,31.4,30.85,31.129999,15609800,31.129999),('YHOO','2006-04-12',31.440001,31.5,30.889999,31.1,14926900,31.1),('YHOO','2006-04-11',32.450001,32.599998,31.15,31.389999,22105600,31.389999),('YHOO','2006-04-10',32.279999,32.630001,32.119999,32.549999,9618000,32.549999),('YHOO','2006-04-07',32.849998,32.970001,32.209999,32.27,12980200,32.27),('YHOO','2006-04-06',32.119999,33.139999,32.110001,32.790001,21572600,32.790001),('YHOO','2006-04-05',32.299999,32.5,31.959999,32.110001,11982500,32.110001),('YHOO','2006-04-04',31.690001,32.25,31.66,32.099998,16232700,32.099998),('YHOO','2006-04-03',32.41,32.529999,31.790001,31.889999,14887900,31.889999),('YHOO','2006-03-31',32.450001,32.630001,32.009998,32.259998,12677300,32.259998),('YHOO','2006-03-30',32.75,32.830002,32.09,32.419998,14314000,32.419998),('YHOO','2006-03-29',32.439999,32.91,32.139999,32.560001,25508200,32.560001),('YHOO','2006-03-28',31.450001,32.5,31.41,32.389999,25981500,32.389999),('YHOO','2006-03-27',31.84,32.080002,31.299999,31.450001,14858500,31.450001),('YHOO','2006-03-24',32.279999,32.310001,31.530001,31.77,17816500,31.77),('YHOO','2006-03-23',31.52,31.950001,31.48,31.83,33834000,31.83),('YHOO','2006-03-22',30.33,30.91,30.309999,30.75,23147400,30.75),('YHOO','2006-03-21',30.110001,30.780001,30.02,30.110001,18876400,30.110001),('YHOO','2006-03-20',30.379999,30.93,30.200001,30.440001,21455200,30.440001),('YHOO','2006-03-17',30.35,30.360001,29.83,30.07,23629700,30.07),('YHOO','2006-03-16',30.77,30.879999,30.1,30.129999,17108000,30.129999),('YHOO','2006-03-15',31.25,31.280001,30.469999,30.530001,20758000,30.530001),('YHOO','2006-03-14',30.1,31,30.1,30.99,19294700,30.99),('YHOO','2006-03-13',30.719999,30.969999,30.120001,30.15,18437700,30.15),('YHOO','2006-03-10',30.4,31.1,29.75,30.58,28991400,30.58),('YHOO','2006-03-09',31.049999,31.32,30.25,30.280001,18277000,30.280001),('YHOO','2006-03-08',31.309999,31.549999,30.82,30.99,20910200,30.99),('YHOO','2006-03-07',31.42,32.200001,31.309999,31.43,23365100,31.43),('YHOO','2006-03-06',31.530001,31.940001,31.450001,31.57,17211200,31.57),('YHOO','2006-03-03',31.700001,32.07,31.379999,31.450001,23196000,31.450001),('YHOO','2006-03-02',32.009998,32.110001,31.58,31.700001,23487300,31.700001),('YHOO','2006-03-01',32.209999,32.419998,31.719999,32.18,18466100,32.18),('YHOO','2006-02-28',32.630001,32.98,31.34,32.060001,39926200,32.060001),('YHOO','2006-02-27',33.110001,33.209999,32.57,32.740002,11821900,32.740002),('YHOO','2006-02-24',33.200001,33.34,32.919998,33.009998,10136400,33.009998),('YHOO','2006-02-23',33.009998,33.66,32.880001,33.150002,14947600,33.150002),('YHOO','2006-02-22',32.490002,33.34,32.400002,33.16,18433500,33.16),('YHOO','2006-02-21',32.900002,33.07,32.380001,32.389999,14328100,32.389999),('YHOO','2006-02-17',32.880001,33.139999,32.709999,32.759998,12620200,32.759998),('YHOO','2006-02-16',33.299999,33.400002,32.599998,32.75,19500100,32.75),('YHOO','2006-02-15',32.619999,33.330002,32.549999,33.02,19542100,33.02),('YHOO','2006-02-14',32.139999,32.830002,32.049999,32.720001,26198600,32.720001),('YHOO','2006-02-13',32.209999,32.439999,31.700001,32.040001,26139300,32.040001),('YHOO','2006-02-10',32.580002,32.599998,32.099998,32.509998,19628600,32.509998),('YHOO','2006-02-09',33.009998,33.360001,32.400002,32.5,25335200,32.5),('YHOO','2006-02-08',33.240002,33.400002,32.509998,33,28112900,33),('YHOO','2006-02-07',33.009998,33.099998,32.32,33.02,37236800,33.02),('YHOO','2006-02-06',33.900002,33.950001,32.779999,32.919998,23523100,32.919998),('YHOO','2006-02-03',34,34.049999,33.259998,33.540001,32639600,33.540001),('YHOO','2006-02-02',35.009998,35.099998,34.099998,34.25,18323500,34.25),('YHOO','2006-02-01',34.450001,35,34.349998,35,43600400,35),('YHOO','2006-01-31',35.200001,35.200001,34.310001,34.380001,36538000,34.380001),('YHOO','2006-01-30',35.09,35.23,34.880001,35.049999,29030600,35.049999),('YHOO','2006-01-27',35.259998,35.27,34.66,35.09,24317400,35.09),('YHOO','2006-01-26',34.939999,35.25,34.490002,35.169998,28471400,35.169998),('YHOO','2006-01-25',35.43,35.48,34.380001,34.490002,23779200,34.490002),('YHOO','2006-01-24',34.549999,35.200001,34.509998,34.869999,31667800,34.869999),('YHOO','2006-01-23',34.220001,34.400002,33.98,34.169998,30887600,34.169998),('YHOO','2006-01-20',34.439999,34.66,33.209999,33.740002,57644600,33.740002),('YHOO','2006-01-19',35.82,35.84,34.240002,34.330002,60913000,34.330002),('YHOO','2006-01-18',35.009998,36.16,34.740002,35.18,118556100,35.18),('YHOO','2006-01-17',39.09,40.389999,38.959999,40.110001,41797000,40.110001),('YHOO','2006-01-13',41,41.080002,39.619999,39.900002,30960800,39.900002),('YHOO','2006-01-12',41.919998,41.990002,40.759998,40.889999,18921700,40.889999),('YHOO','2006-01-11',42.189999,42.310001,41.720001,41.869999,26191400,41.869999),('YHOO','2006-01-10',42.959999,43.34,42.34,42.98,16287200,42.98),('YHOO','2006-01-09',43.099998,43.66,42.82,43.419998,16266900,43.419998),('YHOO','2006-01-06',42.880001,43.57,42.799999,43.209999,29418400,43.209999),('YHOO','2006-01-05',40.93,41.73,40.849998,41.529999,12829100,41.529999),('YHOO','2006-01-04',41.220001,41.900002,40.77,40.970001,20549000,40.970001),('YHOO','2006-01-03',39.689999,41.220001,38.790001,40.91,24227700,40.91),('YHOO','2005-12-30',39.400002,39.560001,39.049999,39.18,12233000,39.18),('YHOO','2005-12-29',40.25,40.349998,39.41,39.560001,10116600,39.560001),('YHOO','2005-12-28',40.099998,40.48,39.77,40.25,11567900,40.25),('YHOO','2005-12-27',40.650002,40.939999,39.849998,39.939999,11672900,39.939999),('YHOO','2005-12-23',41.09,41.099998,40.450001,40.630001,5070200,40.630001),('YHOO','2005-12-22',40.689999,41.68,40.549999,40.830002,9548300,40.830002),('YHOO','2005-12-21',40.52,41.049999,40.349998,40.470001,11626900,40.470001),('YHOO','2005-12-20',41.259998,41.360001,40.48,40.68,15269500,40.68),('YHOO','2005-12-19',42.16,42.889999,40.880001,41.049999,18563700,41.049999),('YHOO','2005-12-16',41.860001,42.669998,41.75,42.32,21805000,42.32),('YHOO','2005-12-15',41.23,41.84,41.139999,41.75,20900800,41.75),('YHOO','2005-12-14',41.119999,41.68,40.84,41.299999,23034200,41.299999),('YHOO','2005-12-13',40.009998,41.400002,40,41.200001,17264700,41.200001),('YHOO','2005-12-12',40.41,40.540001,39.810001,40.080002,9776300,40.080002),('YHOO','2005-12-09',40.5,40.869999,40.200001,40.310001,11116900,40.310001),('YHOO','2005-12-08',40.25,40.540001,39.950001,40.349998,12851600,40.349998),('YHOO','2005-12-07',40.310001,40.630001,39.57,40.110001,15644900,40.110001),('YHOO','2005-12-06',40.779999,41.18,40.119999,40.189999,16356800,40.189999),('YHOO','2005-12-05',40.880001,41.029999,40.369999,40.470001,15389400,40.470001),('YHOO','2005-12-02',41.220001,41.849998,40.889999,41.209999,14411400,41.209999),('YHOO','2005-12-01',40.740002,41.25,40.540001,41.07,20069600,41.07),('YHOO','2005-11-30',39.380001,40.84,39.09,40.23,31608700,40.23),('YHOO','2005-11-29',41.009998,41.59,39.82,40.189999,28698200,40.189999),('YHOO','2005-11-28',41.630001,41.77,40.66,41.110001,23190900,41.110001),('YHOO','2005-11-25',42.709999,42.84,41.939999,42.130001,8253000,42.130001),('YHOO','2005-11-23',42.209999,43.450001,42.169998,42.5,21471000,42.5),('YHOO','2005-11-22',41.73,42.650002,41.650002,42.360001,26389500,42.360001),('YHOO','2005-11-21',41.259998,42.98,41.209999,42.27,27915500,42.27),('YHOO','2005-11-18',42.040001,42.41,41.290001,41.540001,30747600,41.540001),('YHOO','2005-11-17',40.32,42.5,40.029999,42.23,44796000,42.23),('YHOO','2005-11-16',37.900002,40.07,37.860001,40.040001,39464600,40.040001),('YHOO','2005-11-15',38.259998,38.610001,37.540001,37.650002,11981600,37.650002),('YHOO','2005-11-14',38.43,38.720001,37.959999,38.450001,10112500,38.450001),('YHOO','2005-11-11',38.689999,39.049999,38.34,38.490002,12234400,38.490002),('YHOO','2005-11-10',37.52,38.75,37.52,38.689999,13722400,38.689999),('YHOO','2005-11-09',37.759998,38.040001,37.43,37.75,12217600,37.75),('YHOO','2005-11-08',37.75,38.5,37.599998,37.970001,14434400,37.970001),('YHOO','2005-11-07',37.689999,38.18,37.41,37.900002,11652700,37.900002),('YHOO','2005-11-04',37.59,37.990002,37.369999,37.869999,11656100,37.869999),('YHOO','2005-11-03',38.259998,38.279999,37.330002,37.450001,16880800,37.450001),('YHOO','2005-11-02',37.490002,38.040001,37.43,37.990002,17886200,37.990002),('YHOO','2005-11-01',36.619999,38.709999,36.59,37.720001,41932100,37.720001),('YHOO','2005-10-31',35.599998,37.27,35.599998,36.970001,24867100,36.970001),('YHOO','2005-10-28',35.619999,35.919998,35.25,35.580002,14123800,35.580002),('YHOO','2005-10-27',35.34,35.66,35.299999,35.450001,11605000,35.450001),('YHOO','2005-10-26',35.060001,35.75,34.970001,35.459999,17125600,35.459999),('YHOO','2005-10-25',35.189999,35.380001,34.889999,35.119999,14441100,35.119999),('YHOO','2005-10-24',35.299999,35.490002,34.939999,35.279999,19591900,35.279999),('YHOO','2005-10-21',35.990002,36.330002,35.189999,35.290001,28423400,35.290001),('YHOO','2005-10-20',35.900002,36.939999,35.049999,35.259998,29267000,35.259998),('YHOO','2005-10-19',34.619999,35.939999,34.59,35.91,63254000,35.91),('YHOO','2005-10-18',34.400002,34.759998,33.639999,33.700001,35010300,33.700001),('YHOO','2005-10-17',33.849998,34.299999,33.799999,34.16,21994600,34.16),('YHOO','2005-10-14',33.619999,33.619999,32.77,33.52,17425200,33.52),('YHOO','2005-10-13',33.799999,33.849998,32.970001,33.369999,16254600,33.369999),('YHOO','2005-10-12',33.990002,34.709999,33.91,33.93,16089600,33.93),('YHOO','2005-10-11',34.549999,34.84,33.66,34.099998,16504700,34.099998),('YHOO','2005-10-10',34.200001,34.900002,34.119999,34.529999,15227800,34.529999),('YHOO','2005-10-07',34.029999,34.290001,33.970001,34.16,12253200,34.16),('YHOO','2005-10-06',33.950001,34.299999,33.540001,33.799999,21836100,33.799999),('YHOO','2005-10-05',33.790001,33.93,33.360001,33.490002,14642000,33.490002),('YHOO','2005-10-04',33.75,34.369999,33.509998,33.57,14331000,33.57),('YHOO','2005-10-03',33.799999,34.119999,33.709999,33.77,13184500,33.77),('YHOO','2005-09-30',33.59,34.099998,33.560001,33.84,15697000,33.84),('YHOO','2005-09-29',32.400002,33.700001,32.119999,33.459999,22209100,33.459999),('YHOO','2005-09-28',32.669998,32.799999,32.27,32.349998,11622800,32.349998),('YHOO','2005-09-27',32.169998,32.610001,32.169998,32.48,12246900,32.48),('YHOO','2005-09-26',32.48,32.549999,31.99,32.18,13548200,32.18),('YHOO','2005-09-23',32.119999,32.25,31.75,32.130001,14903700,32.130001),('YHOO','2005-09-22',32.09,32.41,31.76,32.040001,18259400,32.040001),('YHOO','2005-09-21',32.529999,33.099998,31.6,31.969999,21896000,31.969999),('YHOO','2005-09-20',32.880001,33.110001,32.360001,32.639999,14578900,32.639999),('YHOO','2005-09-19',33.27,33.470001,32.25,32.75,15429900,32.75),('YHOO','2005-09-16',33.740002,33.77,33.049999,33.169998,20858300,33.169998),('YHOO','2005-09-15',33.950001,33.990002,33.5,33.57,10404800,33.57),('YHOO','2005-09-14',34.299999,34.5,33.639999,33.799999,15017400,33.799999),('YHOO','2005-09-13',33.93,34.709999,33.73,34.299999,19346600,34.299999),('YHOO','2005-09-12',33.419998,34.34,33.41,33.91,18580300,33.91),('YHOO','2005-09-09',33.349998,33.599998,33.02,33.459999,15247900,33.459999),('YHOO','2005-09-08',33.740002,33.93,33.200001,33.34,17464400,33.34),('YHOO','2005-09-07',33.5,34.259998,33.299999,34.060001,12545300,34.060001),('YHOO','2005-09-06',33.18,33.779999,33.18,33.68,12513300,33.68),('YHOO','2005-09-02',33.200001,33.369999,33.099998,33.169998,6849000,33.169998),('YHOO','2005-09-01',33.279999,33.509998,33.040001,33.240002,11848500,33.240002),('YHOO','2005-08-31',33.23,33.389999,32.990002,33.32,13035500,33.32),('YHOO','2005-08-30',33.5,33.669998,33,33.18,13496000,33.18),('YHOO','2005-08-29',33.400002,33.779999,33.310001,33.68,11427600,33.68),('YHOO','2005-08-26',33.509998,33.810001,33.380001,33.57,9833400,33.57),('YHOO','2005-08-25',33.540001,33.619999,33.200001,33.48,12564900,33.48),('YHOO','2005-08-24',32.919998,33.68,32.880001,33.470001,23249500,33.470001),('YHOO','2005-08-23',33.290001,33.330002,32.650002,33.110001,16912700,33.110001),('YHOO','2005-08-22',34.07,34.099998,33.07,33.200001,21054400,33.200001),('YHOO','2005-08-19',34.389999,34.470001,33.98,34,12810400,34),('YHOO','2005-08-18',34.130001,34.73,34.119999,34.360001,12154200,34.360001),('YHOO','2005-08-17',34.299999,34.73,34.23,34.389999,10443700,34.389999),('YHOO','2005-08-16',34.57,34.66,34.209999,34.23,11867100,34.23),('YHOO','2005-08-15',34.799999,34.869999,34.490002,34.599998,11244500,34.599998),('YHOO','2005-08-12',34.860001,34.880001,34.450001,34.599998,13306100,34.599998),('YHOO','2005-08-11',34.540001,35,34.32,34.939999,22391900,34.939999),('YHOO','2005-08-10',34.279999,34.77,34,34.189999,18047900,34.189999),('YHOO','2005-08-09',34.150002,34.32,33.91,34.060001,9987400,34.060001),('YHOO','2005-08-08',33.860001,34.18,33.66,33.939999,13066200,33.939999),('YHOO','2005-08-05',34.09,34.279999,33.490002,33.52,11873800,33.52),('YHOO','2005-08-04',34.259998,34.599998,34,34.060001,11143400,34.060001),('YHOO','2005-08-03',33.75,34.68,33.73,34.509998,18240600,34.509998),('YHOO','2005-08-02',33.459999,34.200001,33.389999,33.880001,17581900,33.880001),('YHOO','2005-08-01',33.630001,33.689999,33.310001,33.330002,12637100,33.330002),('YHOO','2005-07-29',34.009998,34.060001,33.34,33.34,16236100,33.34),('YHOO','2005-07-28',34.23,34.310001,33.98,34.009998,11871600,34.009998),('YHOO','2005-07-27',34.220001,34.369999,33.950001,34.290001,20497500,34.290001),('YHOO','2005-07-26',34.049999,34.299999,33.91,34.150002,16819200,34.150002),('YHOO','2005-07-25',33.880001,34.080002,33.59,33.849998,23252600,33.849998),('YHOO','2005-07-22',33.349998,33.77,33.169998,33.529999,27561500,33.529999),('YHOO','2005-07-21',33.75,33.759998,32.75,32.939999,37778500,32.939999),('YHOO','2005-07-20',34.209999,34.349998,33.310001,33.400002,82623300,33.400002),('YHOO','2005-07-19',37.02,38.02,36.560001,37.73,32685500,37.73),('YHOO','2005-07-18',36.450001,36.779999,36.369999,36.580002,11019300,36.580002),('YHOO','2005-07-15',37.049999,37.16,36.5,36.580002,12372200,36.580002),('YHOO','2005-07-14',37.400002,37.5,36.77,36.860001,14722200,36.860001),('YHOO','2005-07-13',36.419998,36.98,36.41,36.73,16897500,36.73),('YHOO','2005-07-12',36.200001,36.490002,35.939999,36.23,19665800,36.23),('YHOO','2005-07-11',34.900002,35.810001,34.779999,35.759998,20233000,35.759998),('YHOO','2005-07-08',34.77,34.869999,34.25,34.619999,15515400,34.619999),('YHOO','2005-07-07',33.869999,34.77,33.720001,34.630001,16354300,34.630001),('YHOO','2005-07-06',34.639999,34.970001,34.029999,34.119999,13585700,34.119999),('YHOO','2005-07-05',34.25,35.080002,34.200001,34.599998,16086700,34.599998),('YHOO','2005-07-01',34.759998,34.849998,34.220001,34.439999,9861600,34.439999),('YHOO','2005-06-30',34.84,35.169998,34.439999,34.650002,16699500,34.650002),('YHOO','2005-06-29',35.799999,35.939999,34.880001,34.939999,16481900,34.939999),('YHOO','2005-06-28',35.950001,36.240002,35.509998,35.799999,13346200,35.799999),('YHOO','2005-06-27',35.880001,36.110001,35.200001,35.68,12044700,35.68),('YHOO','2005-06-24',36.259998,36.400002,35.599998,36.09,13468200,36.09),('YHOO','2005-06-23',36.849998,37.310001,36.200001,36.200001,15547700,36.200001),('YHOO','2005-06-22',36.91,37.32,36.84,36.900002,12148100,36.900002),('YHOO','2005-06-21',36.369999,37.310001,36.360001,36.950001,16219200,36.950001),('YHOO','2005-06-20',35.959999,36.84,35.790001,36.450001,12753200,36.450001),('YHOO','2005-06-17',36.759998,36.98,36.119999,36.299999,15952800,36.299999),('YHOO','2005-06-16',36.459999,36.740002,36.220001,36.400002,12228700,36.400002),('YHOO','2005-06-15',36.970001,37.110001,35.91,36.32,22753900,36.32),('YHOO','2005-06-14',36.560001,37.049999,36.43,36.799999,12781200,36.799999),('YHOO','2005-06-13',36.66,37.509998,36.529999,36.900002,11586300,36.900002),('YHOO','2005-06-10',37.48,37.5,36.32,36.810001,14216900,36.810001),('YHOO','2005-06-09',36.810001,37.48,36.380001,37.450001,18455100,37.450001),('YHOO','2005-06-08',37.419998,37.450001,36.32,36.630001,20121100,36.630001),('YHOO','2005-06-07',38.720001,38.950001,37.32,37.439999,22848300,37.439999),('YHOO','2005-06-06',37.790001,38.740002,37.75,38.52,12416000,38.52),('YHOO','2005-06-03',38.240002,38.790001,37.599998,37.919998,12813300,37.919998),('YHOO','2005-06-02',38.200001,38.709999,38.130001,38.5,13150700,38.5),('YHOO','2005-06-01',37.310001,38.900002,37.169998,38.419998,28153800,38.419998),('YHOO','2005-05-31',37.029999,37.349998,36.849998,37.200001,12498300,37.200001),('YHOO','2005-05-27',36.98,37.470001,36.950001,37.27,10256600,37.27),('YHOO','2005-05-26',36.450001,37.189999,36.349998,37.139999,15547700,37.139999),('YHOO','2005-05-25',36.25,36.419998,36.060001,36.27,14995100,36.27),('YHOO','2005-05-24',36.869999,37.099998,36.450001,36.630001,17421300,36.630001),('YHOO','2005-05-23',36.099998,37.099998,36.040001,36.799999,21616200,36.799999),('YHOO','2005-05-20',36.599998,36.639999,36.130001,36.330002,13771900,36.330002),('YHOO','2005-05-19',36.130001,36.990002,36.110001,36.75,21267100,36.75),('YHOO','2005-05-18',35.790001,36.580002,35.689999,35.950001,23769000,35.950001),('YHOO','2005-05-17',35.200001,35.799999,35.139999,35.68,13178400,35.68),('YHOO','2005-05-16',34.779999,35.5,34.740002,35.450001,15473900,35.450001),('YHOO','2005-05-13',34.709999,35.349998,34.349998,34.82,15855900,34.82),('YHOO','2005-05-12',34.950001,35.369999,34.540001,34.709999,18906700,34.709999),('YHOO','2005-05-11',34.09,34.880001,33.689999,34.880001,19537100,34.880001),('YHOO','2005-05-10',34.299999,34.369999,33.860001,34.060001,13227000,34.060001),('YHOO','2005-05-09',34.48,34.650002,34.25,34.59,9991700,34.59),('YHOO','2005-05-06',35,35.080002,34.450001,34.52,14202200,34.52),('YHOO','2005-05-05',35.099998,35.290001,34.43,34.709999,16926300,34.709999),('YHOO','2005-05-04',34.43,35.5,34.380001,35.18,23410900,35.18),('YHOO','2005-05-03',34.049999,34.599998,33.900002,34.279999,22042800,34.279999),('YHOO','2005-05-02',34.439999,34.849998,34.029999,34.380001,13231500,34.380001),('YHOO','2005-04-29',34.599998,34.75,33.919998,34.5,15666100,34.5),('YHOO','2005-04-28',34.700001,34.93,34.02,34.330002,16159300,34.330002),('YHOO','2005-04-27',34.700001,35.139999,34.59,34.950001,14861300,34.950001),('YHOO','2005-04-26',35.119999,35.419998,34.799999,35,17921200,35),('YHOO','2005-04-25',34.580002,35.59,34.580002,35.490002,23883600,35.490002),('YHOO','2005-04-22',35.209999,35.880001,34.5,34.869999,31869800,34.869999),('YHOO','2005-04-21',35.119999,35.91,34.709999,35.869999,27731600,35.869999),('YHOO','2005-04-20',34.959999,35.25,34.360001,34.650002,50104400,34.650002),('YHOO','2005-04-19',32.959999,33.330002,32.419998,33.220001,34158500,33.220001),('YHOO','2005-04-18',32.43,33.09,32.400002,32.549999,19201200,32.549999),('YHOO','2005-04-15',32.959999,33.41,32.290001,32.459999,27008500,32.459999),('YHOO','2005-04-14',33.630001,34.200001,33.400002,33.459999,19855300,33.459999),('YHOO','2005-04-13',34.16,34.459999,33.400002,33.599998,16886100,33.599998),('YHOO','2005-04-12',34.349998,34.5,33.740002,34.279999,22681900,34.279999),('YHOO','2005-04-11',34.970001,35.09,34.540001,34.599998,11758500,34.599998),('YHOO','2005-04-08',35.040001,35.139999,34.650002,34.759998,11106300,34.759998),('YHOO','2005-04-07',34.450001,35.25,34.450001,35.07,20575000,35.07),('YHOO','2005-04-06',35.139999,35.419998,34.119999,34.490002,23574000,34.490002),('YHOO','2005-04-05',35.150002,35.400002,34.84,35.150002,20275900,35.150002),('YHOO','2005-04-04',34.34,35.27,33.75,35.07,27853300,35.07),('YHOO','2005-04-01',34.18,34.77,34.150002,34.279999,27955400,34.279999),('YHOO','2005-03-31',33.549999,34.200001,33.200001,33.900002,25390000,33.900002),('YHOO','2005-03-30',32.310001,33.599998,32.27,33.48,28267900,33.48),('YHOO','2005-03-29',32.18,32.84,31.790001,32.16,23544700,32.16),('YHOO','2005-03-28',32.209999,32.5,32.099998,32.25,20624400,32.25),('YHOO','2005-03-24',31.940001,32.09,31.41,31.41,23162000,31.41),('YHOO','2005-03-23',30.91,31.33,30.85,30.870001,13917100,30.870001),('YHOO','2005-03-22',31.700001,31.98,30.860001,30.99,19570600,30.99),('YHOO','2005-03-21',31.290001,31.77,30.98,31.620001,18449400,31.620001),('YHOO','2005-03-18',31.530001,31.73,30.91,31.110001,20796400,31.110001),('YHOO','2005-03-17',31.799999,31.98,31.540001,31.610001,13760200,31.610001),('YHOO','2005-03-16',31.870001,32.349998,31.4,31.58,17952000,31.58),('YHOO','2005-03-15',31.610001,32.279999,31.530001,31.940001,20880800,31.940001),('YHOO','2005-03-14',31.74,31.83,30.65,31.32,19762000,31.32),('YHOO','2005-03-11',31.860001,32.209999,31.65,31.65,13364800,31.65),('YHOO','2005-03-10',32.43,32.560001,31.6,31.91,19381200,31.91),('YHOO','2005-03-09',33.009998,33.150002,32.009998,32.32,21824400,32.32),('YHOO','2005-03-08',33.549999,33.73,33.139999,33.16,17839300,33.16),('YHOO','2005-03-07',32.400002,33.310001,32.360001,33.09,17679200,33.09),('YHOO','2005-03-04',32.360001,32.57,31.76,32.360001,17499800,32.360001),('YHOO','2005-03-03',32.25,32.48,31.799999,32.310001,17896100,32.310001),('YHOO','2005-03-02',32.07,32.599998,31.75,32.23,15357200,32.23),('YHOO','2005-03-01',32.369999,32.669998,32.049999,32.299999,20222500,32.299999),('YHOO','2005-02-28',31.74,33.77,31.620001,32.27,25266400,32.27),('YHOO','2005-02-25',31.530001,31.959999,31.43,31.73,20114900,31.73),('YHOO','2005-02-24',30.43,31.49,30.299999,31.48,55457300,31.48),('YHOO','2005-02-23',32.82,32.919998,31.4,32.119999,34757100,32.119999),('YHOO','2005-02-22',33.25,33.82,32.66,32.790001,18142600,32.790001),('YHOO','2005-02-18',33.84,33.98,33.380001,33.599998,12436100,33.599998),('YHOO','2005-02-17',34.419998,34.790001,33.759998,33.82,16203500,33.82),('YHOO','2005-02-16',33.810001,34.82,33.75,34.419998,22176200,34.419998),('YHOO','2005-02-15',34.34,34.919998,33.810001,33.98,20391900,33.98),('YHOO','2005-02-14',34.009998,34.41,33.779999,34.330002,20065300,34.330002),('YHOO','2005-02-11',33.450001,34.700001,33.310001,34.150002,20005800,34.150002),('YHOO','2005-02-10',33.720001,33.720001,32.470001,33.439999,32637400,33.439999),('YHOO','2005-02-09',34.599998,34.66,33.450001,33.59,18285100,33.59),('YHOO','2005-02-08',34.639999,34.91,34.32,34.360001,17321500,34.360001),('YHOO','2005-02-07',35.07,35.189999,34.360001,34.470001,14588900,34.470001),('YHOO','2005-02-04',34.709999,35.299999,34.709999,35.02,16850200,35.02),('YHOO','2005-02-03',35.27,35.669998,35,35.09,16742400,35.09),('YHOO','2005-02-02',36.02,36.34,35.290001,35.540001,33495200,35.540001),('YHOO','2005-02-01',35.130001,35.279999,34.459999,34.75,18633600,34.75),('YHOO','2005-01-31',35.040001,35.439999,34.529999,35.209999,20712200,35.209999),('YHOO','2005-01-28',34.900002,35.240002,34.119999,34.619999,17853700,34.619999),('YHOO','2005-01-27',35.380001,35.490002,34.349998,34.73,21450800,34.73),('YHOO','2005-01-26',34.709999,35.740002,34.389999,35.470001,25767500,35.470001),('YHOO','2005-01-25',34.549999,34.759998,33.939999,34.040001,26521400,34.040001),('YHOO','2005-01-24',35.48,35.52,33.75,33.93,31477400,33.93),('YHOO','2005-01-21',36.07,36.110001,35.290001,35.299999,26608000,35.299999),('YHOO','2005-01-20',35.389999,36.419998,35.049999,35.779999,30239100,35.779999),('YHOO','2005-01-19',38.080002,38.200001,36.419998,36.450001,44303200,36.450001),('YHOO','2005-01-18',37.099998,37.459999,36.599998,37.18,42709600,37.18),('YHOO','2005-01-14',35.860001,36.700001,35.830002,36.700001,27697700,36.700001),('YHOO','2005-01-13',36.119999,36.32,35.259998,35.330002,18526500,35.330002),('YHOO','2005-01-12',35.880001,36.18,34.799999,36.139999,23274700,36.139999),('YHOO','2005-01-11',36.310001,36.580002,35.389999,35.66,19711900,35.66),('YHOO','2005-01-10',36,36.759998,35.509998,36.32,17482800,36.32),('YHOO','2005-01-07',35.990002,36.459999,35.41,35.959999,18596300,35.959999),('YHOO','2005-01-06',36.32,36.5,35.209999,35.43,20835300,35.43),('YHOO','2005-01-05',36.689999,36.98,36.060001,36.130001,18469100,36.130001),('YHOO','2005-01-04',38.450001,38.540001,36.459999,36.580002,26625300,36.580002),('YHOO','2005-01-03',38.360001,38.900002,37.650002,38.18,25482800,38.18),('YHOO','2004-12-31',38.040001,38.200001,37.5,37.68,7556600,37.68),('YHOO','2004-12-30',38.029999,38.209999,37.82,37.869999,6955700,37.869999),('YHOO','2004-12-29',37.830002,38.400002,37.75,37.849998,10160200,37.849998),('YHOO','2004-12-28',37.849998,37.990002,37.650002,37.900002,11291000,37.900002),('YHOO','2004-12-27',37.450001,38,37.400002,37.740002,11095800,37.740002),('YHOO','2004-12-23',37.43,37.5,37.209999,37.25,6045500,37.25),('YHOO','2004-12-22',36.470001,37.349998,36.41,37.290001,11297700,37.290001),('YHOO','2004-12-21',36.98,37.16,36.240002,36.66,12393500,36.66),('YHOO','2004-12-20',36.889999,37.529999,36.209999,36.66,18330400,36.66),('YHOO','2004-12-17',36.77,37.540001,36.610001,36.77,13640900,36.77),('YHOO','2004-12-16',38.330002,38.360001,36.900002,37.080002,18292300,37.080002),('YHOO','2004-12-15',38.130001,38.59,37.950001,38.290001,9710500,38.290001),('YHOO','2004-12-14',37.98,38.470001,37.82,38.259998,10088500,38.259998),('YHOO','2004-12-13',38.259998,38.32,37.549999,38.09,10266600,38.09),('YHOO','2004-12-10',38.02,38.580002,37.93,38.02,10019700,38.02),('YHOO','2004-12-09',36.830002,38.639999,36.82,38.310001,18900700,38.310001),('YHOO','2004-12-08',37.349998,37.439999,36.779999,37.049999,14006800,37.049999),('YHOO','2004-12-07',38.75,38.93,37,37.080002,17718900,37.080002),('YHOO','2004-12-06',38.709999,39,38.509998,38.84,12007500,38.84),('YHOO','2004-12-03',39.139999,39.790001,38.709999,39.02,15890900,39.02),('YHOO','2004-12-02',37.959999,39.400002,37.889999,39.139999,22437500,39.139999),('YHOO','2004-12-01',37.900002,38.029999,37.349998,38,13204800,38),('YHOO','2004-11-30',37.919998,38.189999,37.52,37.619999,10965100,37.619999),('YHOO','2004-11-29',38.09,38.240002,37.5,38.119999,13895100,38.119999),('YHOO','2004-11-26',37.830002,38.150002,37.57,37.810001,6230900,37.810001),('YHOO','2004-11-24',37.150002,37.639999,36.66,37.610001,16495200,37.610001),('YHOO','2004-11-23',36.700001,37.049999,36.099998,36.400002,14691000,36.400002),('YHOO','2004-11-22',35.990002,36.5,35.349998,36.450001,17256100,36.450001),('YHOO','2004-11-19',37.240002,37.41,35.900002,36.150002,15936600,36.150002),('YHOO','2004-11-18',37.43,37.779999,37.099998,37.189999,15401000,37.189999),('YHOO','2004-11-17',36.950001,37.369999,36.48,36.950001,15189100,36.950001),('YHOO','2004-11-16',37.290001,37.41,36.560001,36.740002,15160100,36.740002),('YHOO','2004-11-15',37.77,38,37.310001,37.630001,13108100,37.630001),('YHOO','2004-11-12',37.869999,38.299999,37.529999,37.799999,16545200,37.799999),('YHOO','2004-11-11',36.900002,37.82,36.459999,37.790001,16640100,37.790001),('YHOO','2004-11-10',36.849998,37.189999,36.369999,36.66,14160400,36.66),('YHOO','2004-11-09',37.240002,37.630001,36.860001,37.029999,14937800,37.029999),('YHOO','2004-11-08',36.790001,37.32,36.709999,37.139999,15368500,37.139999),('YHOO','2004-11-05',37.68,37.849998,35.759998,36.349998,25428100,36.349998),('YHOO','2004-11-04',37.57,37.950001,36.75,37.66,19812300,37.66),('YHOO','2004-11-03',39.200001,39.25,37.540001,37.970001,25377500,37.970001),('YHOO','2004-11-02',37.029999,38.150002,36.889999,37.740002,22925400,37.740002),('YHOO','2004-11-01',35.91,37,35.860001,36.919998,16436900,36.919998),('YHOO','2004-10-29',36.080002,36.720001,35.860001,36.189999,13432500,36.189999),('YHOO','2004-10-28',35.82,36.5,35.82,36.450001,13245200,36.450001),('YHOO','2004-10-27',34.900002,36.52,34.849998,36.18,20968100,36.18),('YHOO','2004-10-26',35.119999,35.389999,34.75,35.09,15698700,35.09),('YHOO','2004-10-25',34.830002,35.240002,34.5,35.200001,17718300,35.200001),('YHOO','2004-10-22',36.57,36.75,34.93,34.959999,35643200,34.959999),('YHOO','2004-10-21',35.400002,35.93,34.900002,35.700001,27937000,35.700001),('YHOO','2004-10-20',34.380001,34.57,34,34.490002,15943900,34.490002),('YHOO','2004-10-19',35.439999,35.689999,34.529999,34.639999,22291600,34.639999),('YHOO','2004-10-18',34.32,35.400002,34.110001,35.299999,19801400,35.299999),('YHOO','2004-10-15',34.889999,35.029999,34.41,34.52,19657500,34.52),('YHOO','2004-10-14',34.98,35.150002,34.220001,34.959999,22861600,34.959999),('YHOO','2004-10-13',35.950001,36.279999,34.84,34.959999,49492300,34.959999),('YHOO','2004-10-12',33.709999,34.48,33.599998,34.23,31284000,34.23),('YHOO','2004-10-11',34.400002,34.549999,33.650002,34.02,12664400,34.02),('YHOO','2004-10-08',34.48,35,34.099998,34.169998,16152700,34.169998),('YHOO','2004-10-07',34.880001,35.490002,34.720001,34.779999,16233700,34.779999),('YHOO','2004-10-06',34.720001,35.150002,34.509998,34.959999,17118000,34.959999),('YHOO','2004-10-05',34.52,35,34.43,34.959999,14934400,34.959999),('YHOO','2004-10-04',35.049999,35.450001,34.73,34.91,21264100,34.91),('YHOO','2004-10-01',34.349998,35.139999,34.119999,35.029999,22100300,35.029999),('YHOO','2004-09-30',33.59,34.490002,33.560001,33.91,25706900,33.91),('YHOO','2004-09-29',32.779999,34.150002,32.77,34,30183700,34),('YHOO','2004-09-28',32.27,33,31.67,32.799999,18218200,32.799999),('YHOO','2004-09-27',32.540001,32.720001,31.65,31.82,15218800,31.82),('YHOO','2004-09-24',33.189999,33.25,32.560001,32.580002,11285600,32.580002),('YHOO','2004-09-23',32.709999,33.330002,32.330002,33.040001,15695100,33.040001),('YHOO','2004-09-22',32.810001,33.75,32.380001,32.470001,22239800,32.470001),('YHOO','2004-09-21',33.349998,33.48,32.799999,33.259998,17063500,33.259998),('YHOO','2004-09-20',32.849998,34.040001,32.849998,33.259998,18702200,33.259998),('YHOO','2004-09-17',33,33.5,32.66,33.459999,15049000,33.459999),('YHOO','2004-09-16',32.889999,33.939999,32.52,32.790001,23336100,32.790001),('YHOO','2004-09-15',32.700001,33.400002,32.41,32.900002,16915900,32.900002),('YHOO','2004-09-14',31.620001,33.549999,31.440001,33.200001,28245600,33.200001),('YHOO','2004-09-13',31.01,31.99,31.01,31.870001,17476400,31.870001),('YHOO','2004-09-10',30.24,31.120001,30.209999,31.08,11312500,31.08),('YHOO','2004-09-09',30.200001,30.700001,29.83,30.49,16353800,30.49),('YHOO','2004-09-08',29.610001,30.469999,29.57,30.379999,18660200,30.379999),('YHOO','2004-09-07',29.870001,30.1,29.27,29.639999,16331200,29.639999),('YHOO','2004-09-03',29.75,30.309999,29.27,29.459999,12782700,29.459999),('YHOO','2004-09-02',28.700001,30.16,28.66,29.84,17247700,29.84),('YHOO','2004-09-01',28.389999,29.040001,28.129999,29.01,16668100,29.01),('YHOO','2004-08-31',28.48,28.700001,28.08,28.51,11381700,28.51),('YHOO','2004-08-30',29.07,29.07,28.35,28.459999,12762700,28.459999),('YHOO','2004-08-27',29.43,29.57,29.190001,29.299999,8327500,29.299999),('YHOO','2004-08-26',29,29.49,28.959999,29.17,9756000,29.17);
