INSERT INTO `ohlc` VALUES ('NKE','1989-12-28',52.99968,53.750401,51.50016,52.49984,14809600,1.339883),('NKE','1989-12-27',53.750401,54.49984,52.375038,52.99968,8742400,1.35264),('NKE','1989-12-26',53.750401,54.249599,53.125118,53.750401,2912000,1.371799),('NKE','1989-12-22',54.124802,54.249599,53.750401,53.750401,3353600,1.371799),('NKE','1989-12-21',53.50016,54.75008,53.24992,54.124802,6268800,1.381355),('NKE','1989-12-20',52.75008,53.750401,51.750401,53.50016,13318400,1.365413),('NKE','1989-12-19',49.125118,53.50016,49.125118,52.75008,21011200,1.34627),('NKE','1989-12-18',48.249599,50.75008,48.249599,49.125118,29744000,1.253754),('NKE','1989-12-15',49.875198,50.49984,47.24992,47.624962,18003200,1.215468),('NKE','1989-12-14',50.75008,50.75008,48.99968,49.875198,28153600,1.272898),('NKE','1989-12-13',52.75008,52.99968,50,50.75008,26224000,1.295226),('NKE','1989-12-12',55.00032,55.24992,50.49984,52.75008,33971200,1.34627),('NKE','1989-12-11',55.00032,55.24992,54.249599,55.00032,8758400,1.403699),('NKE','1989-12-08',54,55.24992,54,55.00032,10288000,1.398587),('NKE','1989-12-07',54.49984,54.75008,53.750401,54,9584000,1.37315),('NKE','1989-12-06',55.125118,55.24992,54,54.49984,9510400,1.38586),('NKE','1989-12-05',55.750401,56.49984,54.49984,55.125118,13270400,1.40176),('NKE','1989-12-04',56.75008,56.75008,54,55.750401,36345600,1.41766),('NKE','1989-12-01',59.00032,59.50016,56.49984,56.75008,27600000,1.443081),('NKE','1989-11-30',58.249599,59.50016,58,59.00032,14393600,1.500302),('NKE','1989-11-29',60.249599,60.49984,57.50016,58.249599,20892800,1.481212),('NKE','1989-11-28',60.75008,61.24992,60.249599,60.249599,5366400,1.532069),('NKE','1989-11-27',59.50016,60.75008,59.50016,60.75008,8112000,1.544796),('NKE','1989-11-24',59.374722,60,59.374722,59.50016,3040000,1.513012),('NKE','1989-11-22',58.625278,59.24992,58,58.75008,9097600,1.493938),('NKE','1989-11-21',59.24992,59.24992,58,58.625278,12012800,1.490765),('NKE','1989-11-20',59.50016,59.750401,58.49984,59.24992,9520000,1.506649),('NKE','1989-11-17',59.00032,60,59.00032,59.50016,15654400,1.513012),('NKE','1989-11-16',58.249599,60,58.249599,59.00032,20073600,1.500302),('NKE','1989-11-15',61.50016,61.750401,56.99968,58.249599,42115200,1.481212),('NKE','1989-11-14',62.249599,62.249599,60.49984,61.50016,7766400,1.563869),('NKE','1989-11-13',63.00032,63.50016,61.50016,62.249599,11264000,1.582927),('NKE','1989-11-10',61.50016,63.24992,61.50016,63.00032,15260800,1.602016),('NKE','1989-11-09',60.99968,62.124802,60.249599,60.99968,14358400,1.551143),('NKE','1989-11-08',58.75008,61.50016,58.49984,60.99968,23910400,1.551143),('NKE','1989-11-07',58,59.50016,57.50016,58.75008,10044800,1.493938),('NKE','1989-11-06',59.624962,59.750401,57.50016,58,10355200,1.474865),('NKE','1989-11-03',60,60.49984,59.00032,59.624962,10217600,1.516185),('NKE','1989-11-02',62.75008,62.75008,59.750401,60,23440000,1.525722),('NKE','1989-11-01',61.50016,62.75008,60.75008,62.75008,12128000,1.595653),('NKE','1989-10-31',59.00032,61.750401,59.00032,61.50016,9494400,1.563869),('NKE','1989-10-30',60.249599,60.75008,57.50016,59.00032,22870400,1.500302),('NKE','1989-10-27',62.874882,63.00032,58.249599,60.249599,22534400,1.532069),('NKE','1989-10-26',65.50016,65.50016,62.49984,62.874882,13676800,1.598827),('NKE','1989-10-25',65.50016,66.250237,65.50016,65.624962,2393600,1.668758),('NKE','1989-10-24',66.125443,66.125443,64,65.374718,11619200,1.662394),('NKE','1989-10-23',66.250237,67.249924,66,66.375038,7065600,1.687831),('NKE','1989-10-20',66.125443,66.625282,65.249924,66.250237,10240000,1.684658),('NKE','1989-10-19',65.249924,66.750076,65.249924,66.125443,10556800,1.681484),('NKE','1989-10-18',64.250237,65.874557,63.750401,65.249924,10240000,1.659221),('NKE','1989-10-17',64.750076,64.874878,63.00032,64.250237,14697600,1.6338),('NKE','1989-10-16',64.49984,64.750076,60.99968,64.750076,34083200,1.64651),('NKE','1989-10-13',66.750076,69.249924,64,64.49984,24329600,1.640147),('NKE','1989-10-12',65.749763,67.50016,65.749763,66.750076,14320000,1.697368),('NKE','1989-10-11',65.50016,65.50016,64.750076,65.50016,7046400,1.665584),('NKE','1989-10-10',67.00032,67.624962,65.249924,65.749763,11715200,1.671931),('NKE','1989-10-09',65.749763,67.125122,65.249924,67.00032,6406400,1.703731),('NKE','1989-10-06',64.250237,66.250237,64.250237,65.749763,12761600,1.671931),('NKE','1989-10-05',64.250237,64.874878,63.374722,64.125443,9824000,1.630627),('NKE','1989-10-04',64.625282,64.625282,62.75008,64.250237,17788800,1.6338),('NKE','1989-10-03',65.249924,65.749763,64.375038,64.625282,10358400,1.643337),('NKE','1989-10-02',66.125443,66.125443,64.874878,65.249924,14355200,1.659221),('NKE','1989-09-29',68,68.125443,66.250237,66.49984,17212800,1.691005),('NKE','1989-09-28',65.624962,68.625282,63.624962,68,51641600,1.729152),('NKE','1989-09-27',61.875198,65.749763,61.374722,65.624962,23987200,1.668758),('NKE','1989-09-26',62,62.249599,61.374722,61.875198,14163200,1.573406),('NKE','1989-09-25',62.124802,63.374722,61.50016,62,24483200,1.57658),('NKE','1989-09-22',64,64,61.750401,62.124802,29280000,1.579753),('NKE','1989-09-21',62.124802,65.749763,62.124802,64,35308800,1.627437),('NKE','1989-09-20',59.750401,61.875198,59.750401,61.750401,27107200,1.570233),('NKE','1989-09-19',57.374722,60.375038,57.374722,59.50016,29996800,1.513012),('NKE','1989-09-18',57.624962,57.624962,56.49984,57.24992,31206400,1.455791),('NKE','1989-09-15',58.124802,58.49984,57.374722,57.750401,12950400,1.468518),('NKE','1989-09-14',58.249599,58.625278,57.750401,58.124802,15654400,1.478038),('NKE','1989-09-13',56.75008,60,56.75008,58.249599,26774400,1.481212),('NKE','1989-09-12',56.874882,57.24992,56.124802,56.49984,14160000,1.436718),('NKE','1989-09-11',55.624962,57.24992,55.50016,56.874882,19616000,1.446254),('NKE','1989-09-08',52.49984,55.750401,52.49984,55.624962,20796800,1.410646),('NKE','1989-09-07',51.750401,52.249599,51.750401,52.249599,7843200,1.325047),('NKE','1989-09-06',52.124802,52.124802,51.125118,51.750401,6156800,1.312388),('NKE','1989-09-05',51.750401,52.49984,51.624962,52.124802,11926400,1.321882),('NKE','1989-09-01',52.124802,52.124802,51.50016,51.750401,15046400,1.312388),('NKE','1989-08-31',51.00032,52.124802,51.00032,52.124802,11545600,1.321882),('NKE','1989-08-30',48.625278,50.75008,48.625278,50.625278,13580800,1.283854),('NKE','1989-08-29',48.49984,48.99968,48.375038,48.49984,8844800,1.229953),('NKE','1989-08-28',48.124802,48.49984,47.750401,48.49984,7008000,1.229953),('NKE','1989-08-25',48.375038,48.49984,48.124802,48.124802,6451200,1.220443),('NKE','1989-08-24',47.624962,48.49984,47.624962,48.375038,14576000,1.226789),('NKE','1989-08-23',47.50016,47.624962,47.125118,47.50016,5670400,1.204602),('NKE','1989-08-22',47.374722,47.624962,47.125118,47.50016,3881600,1.204602),('NKE','1989-08-21',48.249599,48.249599,47.24992,47.374722,7795200,1.201421),('NKE','1989-08-18',48.375038,48.375038,47.875198,48.249599,6211200,1.223607),('NKE','1989-08-17',48.249599,48.874882,48.124802,48.375038,5004800,1.226789),('NKE','1989-08-16',47.624962,48.874882,47.50016,48.249599,8032000,1.223607),('NKE','1989-08-15',47.125118,47.624962,47.125118,47.624962,3126400,1.207767),('NKE','1989-08-14',47.125118,47.374722,46.625278,47.125118,10713600,1.195091),('NKE','1989-08-11',47.624962,47.875198,46.874882,47.125118,9088000,1.195091),('NKE','1989-08-10',47.00032,47.750401,46.375038,47.624962,13206400,1.207767),('NKE','1989-08-09',48.249599,48.249599,47.00032,47.00032,9184000,1.191926),('NKE','1989-08-08',47.875198,48.375038,47.750401,48.249599,8016000,1.223607),('NKE','1989-08-07',46.375038,48,46.375038,47.875198,11011200,1.214113),('NKE','1989-08-04',45.750401,46.375038,45.50016,46.375038,11763200,1.176069),('NKE','1989-08-03',46.124802,46.375038,45.374722,45.750401,6748800,1.160228),('NKE','1989-08-02',45.875198,46.49984,45.624962,46.124802,5056000,1.169723),('NKE','1989-08-01',46.375038,46.625278,45.875198,45.875198,13900800,1.163393),('NKE','1989-07-31',45.24992,46.375038,45.24992,46.375038,11750400,1.176069),('NKE','1989-07-28',45.50016,45.624962,44.99968,45.24992,5203200,1.147536),('NKE','1989-07-27',45.750401,46.249599,45.125118,45.50016,18460800,1.153882),('NKE','1989-07-26',44.49984,45.750401,44.249599,45.750401,22153600,1.160228),('NKE','1989-07-25',43.24992,45.125118,43.24992,44.49984,18912000,1.128514),('NKE','1989-07-24',42.874882,43.374722,42.75008,43.24992,9136000,1.096816),('NKE','1989-07-21',42.49984,43.125118,41.875198,42.874882,15228800,1.087305),('NKE','1989-07-20',43.24992,43.24992,42.375038,42.49984,12851200,1.077794),('NKE','1989-07-19',43.875198,44,42.874882,43.24992,18521600,1.096816),('NKE','1989-07-18',44.874882,44.874882,43.875198,43.875198,11289600,1.112673),('NKE','1989-07-17',45.24992,45.24992,44.49984,44.874882,15046400,1.138025),('NKE','1989-07-14',43.125118,45.374722,43.00032,45.374722,31568000,1.150701),('NKE','1989-07-13',40.874882,43.24992,40.874882,43.125118,21520000,1.093651),('NKE','1989-07-12',42.49984,42.49984,40.874882,40.874882,12822400,1.036585),('NKE','1989-07-11',42.75008,43.24992,42.249599,42.49984,17612800,1.077794),('NKE','1989-07-10',43.750401,43.875198,42.249599,42.75008,14412800,1.08414),('NKE','1989-07-07',44.49984,45.374722,43.624962,43.750401,10774400,1.109508),('NKE','1989-07-06',42.75008,44.49984,42.75008,44.49984,11529600,1.128514),('NKE','1989-07-05',40.75008,42.49984,40.375038,42.375038,10832000,1.074629),('NKE','1989-07-03',40.75008,40.874882,40.249599,40.75008,5011200,1.03342),('NKE','1989-06-30',41.24992,41.750401,40.75008,40.75008,8694400,1.03342),('NKE','1989-06-29',42.75008,42.75008,40.874882,41.24992,10144000,1.046096),('NKE','1989-06-28',43.374722,43.50016,42.375038,42.874882,6227200,1.087305),('NKE','1989-06-27',42.75008,44,42.625278,43.374722,8188800,1.099981),('NKE','1989-06-26',43.00032,43.374722,42.625278,42.75008,4726400,1.08414),('NKE','1989-06-23',42.49984,43.00032,42.49984,43.00032,5798400,1.090486),('NKE','1989-06-22',42.625278,42.75008,42,42.375038,6832000,1.074629),('NKE','1989-06-21',42.124802,43.624962,41.750401,42.625278,11651200,1.080975),('NKE','1989-06-20',41.875198,42.375038,41.750401,42.124802,7584000,1.068283),('NKE','1989-06-19',41.24992,42,40.625278,41.875198,8060800,1.061953),('NKE','1989-06-16',41.125118,41.750401,40.874882,41.24992,8736000,1.046096),('NKE','1989-06-15',41.624962,41.624962,40.49984,41.125118,12124800,1.042931),('NKE','1989-06-14',42.625278,43.00032,41.125118,41.624962,8899200,1.055607),('NKE','1989-06-13',42.874882,42.874882,41.50016,42.625278,13596800,1.080975),('NKE','1989-06-12',43.875198,43.875198,42.625278,42.874882,7392000,1.087305),('NKE','1989-06-09',44.75008,44.75008,43.50016,43.875198,11251200,1.108859),('NKE','1989-06-08',44.99968,45.624962,44.49984,44.75008,33216000,1.13097),('NKE','1989-06-07',42.625278,45.374722,42.625278,44.99968,43436800,1.137278),('NKE','1989-06-06',39.875198,42.49984,39.875198,42.375038,28032000,1.070945),('NKE','1989-06-05',40.124802,40.249599,39.624962,39.875198,22947200,1.007767),('NKE','1989-06-02',38.375038,40.124802,38.124802,40.124802,47430400,1.014075),('NKE','1989-06-01',38,38.375038,38,38.375038,9945600,0.969853),('NKE','1989-05-31',37.624962,38.249599,37.374722,38,18188800,0.960375),('NKE','1989-05-30',38,38.124802,37.374722,37.624962,9017600,0.950896),('NKE','1989-05-26',37.50016,38,37.50016,38,5324800,0.960375),('NKE','1989-05-25',37.750401,37.875198,37.50016,37.50016,5030400,0.947742),('NKE','1989-05-24',37.875198,37.875198,37.50016,37.750401,9849600,0.954067),('NKE','1989-05-23',38.49984,38.625278,37.875198,37.875198,7046400,0.957221),('NKE','1989-05-22',38.249599,38.625278,38.124802,38.49984,10793600,0.973007),('NKE','1989-05-19',37.374722,38.375038,37.374722,38.249599,17187200,0.966683),('NKE','1989-05-18',37.624962,37.624962,37.24992,37.374722,9068800,0.944572),('NKE','1989-05-17',37.624962,37.875198,37.374722,37.624962,12022400,0.950896),('NKE','1989-05-16',37.750401,38,37.374722,37.624962,8121600,0.950896),('NKE','1989-05-15',38.375038,38.375038,37.750401,37.750401,7788800,0.954067),('NKE','1989-05-12',38.375038,38.874882,38.124802,38.375038,3449600,0.969853),('NKE','1989-05-11',38.874882,39.24992,38.375038,38.375038,3228800,0.969853),('NKE','1989-05-10',39.50016,39.624962,38.874882,38.874882,6585600,0.982486),('NKE','1989-05-09',39.374722,39.750401,39.24992,39.50016,5340800,0.998288),('NKE','1989-05-08',38.249599,39.374722,38.124802,39.374722,9081600,0.995118),('NKE','1989-05-05',37.875198,38.49984,37.875198,38.249599,6448000,0.966683),('NKE','1989-05-04',38,38,37.750401,37.750401,5283200,0.954067),('NKE','1989-05-03',37.624962,38.124802,37.624962,38.124802,8006400,0.963529),('NKE','1989-05-02',37.24992,38.124802,37.24992,37.624962,8076800,0.950896),('NKE','1989-05-01',36.625278,37.24992,36.249599,37.24992,5321600,0.941418),('NKE','1989-04-28',36.625278,36.75008,36.375038,36.625278,3273600,0.925631),('NKE','1989-04-27',36.124802,36.75008,36.124802,36.625278,4656000,0.925631),('NKE','1989-04-26',36.375038,36.49984,36,36.124802,8016000,0.912983),('NKE','1989-04-25',37.125118,37.24992,36.375038,36.375038,9494400,0.919307),('NKE','1989-04-24',37.24992,37.374722,36.99968,37.125118,2185600,0.938264),('NKE','1989-04-21',37.125118,37.374722,36.99968,37.24992,3075200,0.941418),('NKE','1989-04-20',37.50016,37.50016,36.375038,37.125118,7590400,0.938264),('NKE','1989-04-19',37.374722,37.750401,37.374722,37.50016,4979200,0.947742),('NKE','1989-04-18',37.24992,37.750401,37.125118,37.24992,7612800,0.941418),('NKE','1989-04-17',36.99968,37.50016,36.625278,37.24992,9497600,0.941418),('NKE','1989-04-14',36.49984,37.374722,36.49984,36.99968,6924800,0.935094),('NKE','1989-04-13',36.375038,36.625278,36.124802,36.49984,6838400,0.922461),('NKE','1989-04-12',36,36.49984,35.875198,36.375038,3747200,0.919307),('NKE','1989-04-11',36.249599,36.874882,36,36,11289600,0.909829),('NKE','1989-04-10',36.375038,36.75008,36.249599,36.249599,5388800,0.916137),('NKE','1989-04-07',36.249599,36.99968,36,36.375038,11315200,0.919307),('NKE','1989-04-06',34.874882,36.375038,34.625278,36.249599,11286400,0.916137),('NKE','1989-04-05',35.00032,35.125118,34.375038,34.874882,5443200,0.881393),('NKE','1989-04-04',34.75008,35.374722,34.75008,35.00032,17411200,0.884564),('NKE','1989-04-03',33.624962,34.874882,33.50016,34.625278,14857600,0.875085),('NKE','1989-03-31',33.50016,33.750401,33.374722,33.624962,5545600,0.849804),('NKE','1989-03-30',32.625278,33.624962,32.49984,33.50016,6739200,0.84665),('NKE','1989-03-29',32.625278,32.75008,32.49984,32.625278,9718400,0.824539),('NKE','1989-03-28',32.874882,33.50016,32.49984,32.625278,7504000,0.824539),('NKE','1989-03-27',32.874882,32.874882,32.625278,32.874882,2947200,0.830847),('NKE','1989-03-23',33.50016,33.624962,32.874882,32.99968,11616000,0.834001),('NKE','1989-03-22',33.875198,34,33.50016,33.50016,12505600,0.84665),('NKE','1989-03-21',34,34.49984,33.624962,33.875198,25273600,0.856128),('NKE','1989-03-20',31.50016,34.124802,31.50016,34,22000000,0.859283),('NKE','1989-03-17',32.375038,32.375038,31.12512,31.50016,12544000,0.796104),('NKE','1989-03-16',32.249599,32.874882,32.249599,32.625278,2972800,0.824539),('NKE','1989-03-15',31.874559,32.249599,31.750401,32.124802,6201600,0.811891),('NKE','1989-03-14',32.75008,32.75008,31.50016,31.874559,8265600,0.805566),('NKE','1989-03-13',33.125118,33.125118,32.49984,32.75008,8928000,0.827693),('NKE','1989-03-10',32.49984,33.750401,32.375038,33.24992,14400000,0.840326),('NKE','1989-03-09',31.874559,32.625278,31.750401,32.49984,10249600,0.821369),('NKE','1989-03-08',31.37536,32,31.12512,31.874559,11996800,0.805566),('NKE','1989-03-07',31.37536,31.37536,31.00032,31.37536,3680000,0.79295),('NKE','1989-03-06',30.37504,31.50016,30.37504,31.37536,12307200,0.79295),('NKE','1989-03-03',30.125441,30.62464,30,30.37504,5654400,0.767669),('NKE','1989-03-02',29.874559,30.125441,29.750401,30.125441,4243200,0.761361),('NKE','1989-03-01',30,30.49984,29.62496,29.874559,9344000,0.75502),('NKE','1989-02-28',29.62496,30.125441,29.50016,30,6582400,0.754389),('NKE','1989-02-27',29.50016,29.62496,29.24992,29.62496,5920000,0.744959),('NKE','1989-02-24',29.750401,29.874559,29.50016,29.50016,6473600,0.74182),('NKE','1989-02-23',30,30,29.50016,29.750401,11888000,0.748113),('NKE','1989-02-22',30.37504,30.49984,29.62496,30,9545600,0.754389),('NKE','1989-02-21',30.37504,30.75008,30.125441,30.37504,6432000,0.76382),('NKE','1989-02-17',30.37504,30.75008,30.249599,30.37504,4995200,0.76382),('NKE','1989-02-16',30.37504,30.62464,30.37504,30.37504,2950400,0.76382),('NKE','1989-02-15',30.37504,30.75008,30.37504,30.37504,2931200,0.76382),('NKE','1989-02-14',30.62464,31.00032,30.249599,30.37504,8265600,0.76382),('NKE','1989-02-13',30.62464,31.00032,30.49984,30.62464,12771200,0.770097),('NKE','1989-02-10',31.50016,31.50016,30.37504,30.62464,10160000,0.770097),('NKE','1989-02-09',32.375038,32.375038,31.50016,31.50016,12867200,0.792113),('NKE','1989-02-08',32.874882,33.125118,32.249599,32.375038,8051200,0.814113),('NKE','1989-02-07',32.625278,33.24992,32.625278,32.874882,9216000,0.826682),('NKE','1989-02-06',32.75008,32.874882,32.375038,32.625278,10748800,0.820406),('NKE','1989-02-03',32,33.125118,31.750401,32.75008,14272000,0.823544),('NKE','1989-02-02',31.12512,32,31.00032,32,10131200,0.804682),('NKE','1989-02-01',30.249599,31.12512,30.249599,31.12512,11744000,0.782682),('NKE','1989-01-31',29.874559,30.49984,29.50016,30.249599,14902400,0.760666),('NKE','1989-01-30',29.50016,30.37504,29.37536,29.874559,12572800,0.751235),('NKE','1989-01-27',30.75008,30.75008,29.24992,29.50016,11472000,0.74182),('NKE','1989-01-26',30.62464,30.87488,30.37504,30.87488,7094400,0.776389),('NKE','1989-01-25',30.75008,31.24992,30.49984,30.62464,10806400,0.770097),('NKE','1989-01-24',30,31.00032,29.62496,30.75008,18016000,0.773251),('NKE','1989-01-23',29.62496,30.125441,29.62496,30,10172800,0.754389),('NKE','1989-01-20',29.37536,30.125441,29.24992,29.50016,20745600,0.74182),('NKE','1989-01-19',28.99968,29.50016,28.87488,29.37536,18240000,0.738682),('NKE','1989-01-18',27.874559,29.12512,27.874559,28.99968,17078400,0.729235),('NKE','1989-01-17',27.24992,28.249599,27.24992,27.874559,10198400,0.700942),('NKE','1989-01-16',26.75008,27.50016,26.75008,27.24992,27792000,0.685235),('NKE','1989-01-13',26.249599,26.75008,25.874559,26.49984,13392000,0.666373),('NKE','1989-01-12',26.49984,26.75008,26.249599,26.249599,11206400,0.660081),('NKE','1989-01-11',25.874559,26.49984,25.874559,26.49984,18854400,0.666373),('NKE','1989-01-10',25.874559,26.249599,25.750401,25.874559,15200000,0.65065),('NKE','1989-01-09',26.249599,26.249599,25.24992,25.874559,12761600,0.65065),('NKE','1989-01-06',26.62464,26.62464,25.874559,26.249599,10464000,0.660081),('NKE','1989-01-05',27.50016,27.50016,26.49984,26.62464,11004800,0.669512),('NKE','1989-01-04',26.87488,27.50016,26.87488,27.50016,6713600,0.691528),('NKE','1989-01-03',26.49984,26.87488,26.125441,26.75008,9552000,0.672666),('NKE','1988-12-30',26.62464,26.75008,26.49984,26.49984,6672000,0.666373),('NKE','1988-12-29',26.49984,26.87488,26.49984,26.62464,11142400,0.669512),('NKE','1988-12-28',26.37504,26.75008,26.37504,26.49984,6227200,0.666373),('NKE','1988-12-27',26.37504,26.62464,26.249599,26.37504,10060800,0.663235),('NKE','1988-12-23',26,26.37504,26,26.37504,5158400,0.663235),('NKE','1988-12-22',25.37536,26.125441,25.37536,26,19292800,0.653804),('NKE','1988-12-21',24.75008,25.62496,24.75008,25.24992,18579200,0.634942),('NKE','1988-12-20',24.62464,25.12512,24.62464,24.75008,20992000,0.622373),('NKE','1988-12-19',25.37536,25.37536,24.37504,24.62464,26515200,0.619219),('NKE','1988-12-16',25.24992,26.75008,24.87488,25.37536,53100800,0.638097),('NKE','1988-12-15',26.75008,26.87488,24.75008,25.24992,43574400,0.634942),('NKE','1988-12-14',27.874559,27.874559,26.62464,26.75008,18921600,0.672666),('NKE','1988-12-13',27.12512,27.874559,27.12512,27.874559,8364800,0.700942),('NKE','1988-12-12',27.37536,27.37536,27.12512,27.12512,9766400,0.682097),('NKE','1988-12-09',27.24992,27.50016,27.12512,27.37536,9196800,0.684607),('NKE','1988-12-08',28.125441,28.249599,27.24992,27.24992,10540800,0.68147),('NKE','1988-12-07',28.75008,28.87488,28.125441,28.125441,13888000,0.703366),('NKE','1988-12-06',28.75008,28.99968,28.62464,28.75008,15766400,0.718987),('NKE','1988-12-05',28.62464,28.99968,28.62464,28.75008,19510400,0.718987),('NKE','1988-12-02',28.75008,29.12512,28.62464,28.62464,9542400,0.71585),('NKE','1988-12-01',28.37504,29.24992,28.249599,28.75008,13987200,0.718987),('NKE','1988-11-30',28.125441,28.49984,28,28.37504,22755200,0.709608),('NKE','1988-11-29',28,28.249599,26.62464,28.125441,50838400,0.703366),('NKE','1988-11-28',29.24992,29.37536,27.874559,28,23052800,0.700229),('NKE','1988-11-25',29.62496,29.62496,29.24992,29.24992,10611200,0.731487),('NKE','1988-11-23',29.50016,30,29.24992,29.750401,26460800,0.744003),('NKE','1988-11-22',30.49984,30.49984,28.99968,29.50016,59360000,0.737745),('NKE','1988-11-21',30.75008,30.75008,30.249599,30.49984,7644800,0.762745),('NKE','1988-11-18',31.24992,31.37536,30.49984,30.87488,8390400,0.772124),('NKE','1988-11-17',31.874559,32.249599,31.12512,31.24992,11129600,0.781503),('NKE','1988-11-16',32.75008,32.75008,31.874559,31.874559,18185600,0.797124),('NKE','1988-11-15',32.625278,32.874882,32.49984,32.75008,10752000,0.819019),('NKE','1988-11-14',32.625278,32.99968,32.625278,32.625278,7366400,0.815898),('NKE','1988-11-11',33.50016,33.624962,32.625278,32.625278,15078400,0.815898),('NKE','1988-11-10',33.125118,33.750401,32.874882,33.50016,12688000,0.837777),('NKE','1988-11-09',32.99968,33.125118,32.625278,33.125118,5427200,0.828398),('NKE','1988-11-08',32.874882,33.24992,32.874882,32.99968,5203200,0.825261),('NKE','1988-11-07',32.874882,32.874882,32.625278,32.75008,14732800,0.819019),('NKE','1988-11-04',32.874882,33.24992,32.49984,32.99968,10592000,0.825261),('NKE','1988-11-03',32.124802,33.125118,32.124802,32.874882,38524800,0.82214),('NKE','1988-11-02',31.24992,31.750401,31.00032,31.24992,8112000,0.781503),('NKE','1988-11-01',32,32.249599,31.24992,31.24992,6166400,0.781503),('NKE','1988-10-31',32.249599,32.249599,31.750401,32,4256000,0.800261),('NKE','1988-10-28',31.874559,32.375038,31.874559,32.375038,8931200,0.80964),('NKE','1988-10-27',33.125118,33.875198,31.750401,31.874559,11126400,0.797124),('NKE','1988-10-26',33.24992,33.374722,32.99968,33.125118,7971200,0.828398),('NKE','1988-10-25',33.50016,33.50016,32.75008,33.24992,9718400,0.831519),('NKE','1988-10-24',34,34.375038,33.24992,33.50016,7404800,0.837777),('NKE','1988-10-21',33.24992,34.375038,33.125118,34,26419200,0.850278),('NKE','1988-10-20',32.75008,33.374722,32.625278,33.24992,6643200,0.831519),('NKE','1988-10-19',32.375038,32.99968,32.375038,32.75008,11664000,0.819019),('NKE','1988-10-18',32.249599,32.249599,31.750401,32.249599,5484800,0.806503),('NKE','1988-10-17',32.249599,32.49984,32,32.249599,6467200,0.806503),('NKE','1988-10-14',31.24992,32.625278,31.24992,32.249599,26995200,0.806503),('NKE','1988-10-13',31.24992,31.50016,31.12512,31.24992,5516800,0.781503),('NKE','1988-10-12',31.62496,31.62496,31.12512,31.24992,7715200,0.781503),('NKE','1988-10-11',31.50016,31.750401,31.12512,31.62496,11548800,0.790882),('NKE','1988-10-10',31.00032,31.750401,30.87488,31.50016,13692800,0.787761),('NKE','1988-10-07',30.249599,31.12512,29.874559,31.00032,29126400,0.775261),('NKE','1988-10-06',29.24992,30.249599,29.24992,30.249599,9859200,0.756487),('NKE','1988-10-05',29.37536,29.50016,28.99968,29.24992,5683200,0.731487),('NKE','1988-10-04',29.50016,29.50016,29.24992,29.37536,1660800,0.734624),('NKE','1988-10-03',29.50016,29.50016,29.12512,29.50016,3417600,0.737745),('NKE','1988-09-30',29.24992,29.62496,29.24992,29.50016,9696000,0.737745),('NKE','1988-09-29',29.37536,29.50016,29.12512,29.24992,5414400,0.731487),('NKE','1988-09-28',29.874559,29.874559,29.12512,29.37536,10064000,0.734624),('NKE','1988-09-27',30,30.125441,29.874559,30,8566400,0.750245),('NKE','1988-09-26',30.37504,30.37504,29.874559,30,7091200,0.750245),('NKE','1988-09-23',30,30.62464,29.874559,30.37504,19878400,0.759624),('NKE','1988-09-22',30,30.249599,29.62496,30,18844800,0.750245),('NKE','1988-09-21',29.62496,30.125441,29.50016,30,13113600,0.750245),('NKE','1988-09-20',30.37504,30.62464,29.62496,29.62496,43814400,0.740866),('NKE','1988-09-19',28.37504,30.49984,27.62496,30.37504,42739200,0.759624),('NKE','1988-09-16',28.62464,28.62464,27.874559,28.37504,9424000,0.709608),('NKE','1988-09-15',28.99968,28.99968,28.49984,28.62464,8585600,0.71585),('NKE','1988-09-14',28.99968,29.50016,28.87488,28.99968,13913600,0.725229),('NKE','1988-09-13',28.62464,29.24992,28.37504,28.99968,14819200,0.725229),('NKE','1988-09-12',28.62464,28.99968,28.49984,28.62464,14060800,0.71585),('NKE','1988-09-09',27.50016,29.12512,27.50016,28.62464,31993600,0.713337),('NKE','1988-09-08',26.249599,27.50016,25.874559,27.50016,31766400,0.685314),('NKE','1988-09-07',26.62464,27.00032,26,26.249599,9529600,0.65415),('NKE','1988-09-06',26.49984,26.75008,26.37504,26.62464,6985600,0.663496),('NKE','1988-09-02',25.24992,26.49984,25.24992,26.49984,7049600,0.660386),('NKE','1988-09-01',25.37536,25.37536,24.75008,24.99968,6761600,0.623001),('NKE','1988-08-31',24.87488,25.50016,24.75008,25.37536,8710400,0.632364),('NKE','1988-08-30',24.75008,24.87488,24.62464,24.87488,4358400,0.619891),('NKE','1988-08-29',24,24.75008,24,24.75008,6620800,0.616781),('NKE','1988-08-26',24.125441,24.125441,23.874559,24,1321600,0.598089),('NKE','1988-08-25',24.37504,24.37504,23.874559,24.125441,2476800,0.601215),('NKE','1988-08-24',24,24.49984,24,24.49984,8844800,0.610545),('NKE','1988-08-23',24.75008,25.12512,23.750401,23.874559,15299200,0.594963),('NKE','1988-08-22',25.50016,25.62496,24.75008,24.75008,4272000,0.616781),('NKE','1988-08-19',24.62464,25.50016,24.62464,25.50016,3721600,0.635474),('NKE','1988-08-18',24.49984,24.75008,24.37504,24.62464,2390400,0.613655),('NKE','1988-08-17',24.125441,24.62464,24.125441,24.49984,4000000,0.610545),('NKE','1988-08-16',23.874559,24.37504,23.50016,24.125441,6707200,0.601215),('NKE','1988-08-15',25.12512,25.24992,23.750401,23.874559,5644800,0.594963),('NKE','1988-08-12',25.37536,25.50016,25.12512,25.12512,1123200,0.626127),('NKE','1988-08-11',25.24992,25.50016,25.24992,25.37536,4816000,0.632364),('NKE','1988-08-10',25.874559,25.874559,25.24992,25.24992,4022400,0.629237),('NKE','1988-08-09',25.750401,26,24.99968,25.874559,5782400,0.644804),('NKE','1988-08-08',26,26,25.62496,25.750401,3840000,0.64171),('NKE','1988-08-05',26.125441,26.125441,25.874559,26,5337600,0.64793),('NKE','1988-08-04',25.62496,26.62464,25.37536,26.125441,15312000,0.651056),('NKE','1988-08-03',25.50016,25.62496,25.24992,25.62496,7500800,0.638584),('NKE','1988-08-02',25.62496,25.750401,25.50016,25.50016,6380800,0.635474),('NKE','1988-08-01',25.50016,25.62496,25.37536,25.62496,7334400,0.638584),('NKE','1988-07-29',25.12512,25.50016,25.12512,25.50016,4736000,0.635474),('NKE','1988-07-28',25.37536,25.62496,25.12512,25.12512,4886400,0.626127),('NKE','1988-07-27',25.24992,25.62496,25.12512,25.37536,3142400,0.632364),('NKE','1988-07-26',25.24992,25.37536,25.12512,25.24992,2905600,0.629237),('NKE','1988-07-25',24.99968,25.37536,24.87488,25.24992,2432000,0.629237),('NKE','1988-07-22',25.750401,25.750401,24.62464,24.99968,7596800,0.623001),('NKE','1988-07-21',26,26,25.62496,25.750401,5321600,0.64171),('NKE','1988-07-20',26,26.249599,25.874559,26,2976000,0.64793),('NKE','1988-07-19',25.874559,26.37504,25.750401,26,6377600,0.64793),('NKE','1988-07-18',26.49984,26.49984,25.50016,25.874559,6723200,0.644804),('NKE','1988-07-15',27.12512,27.37536,26.249599,26.62464,7395200,0.663496),('NKE','1988-07-14',27.750401,27.750401,26.75008,27.12512,10268800,0.675968),('NKE','1988-07-13',27.62496,28.249599,27.50016,27.750401,24460800,0.69155),('NKE','1988-07-12',27.50016,27.750401,27.24992,27.62496,5203200,0.688424),('NKE','1988-07-11',27.750401,27.750401,27.37536,27.50016,1500800,0.685314),('NKE','1988-07-08',27.62496,27.750401,27.50016,27.750401,2656000,0.69155),('NKE','1988-07-07',27.50016,27.874559,27.24992,27.62496,4864000,0.688424),('NKE','1988-07-06',28.125441,28.249599,27.50016,27.50016,8278400,0.685314),('NKE','1988-07-05',28.125441,28.249599,27.750401,28.125441,8758400,0.700897),('NKE','1988-07-01',28.49984,28.49984,27.750401,28.125441,4998400,0.700897),('NKE','1988-06-30',28.49984,28.75008,28.249599,28.49984,11696000,0.710227),('NKE','1988-06-29',28.249599,29.12512,28.125441,28.49984,21100800,0.710227),('NKE','1988-06-28',27.00032,29.12512,26.87488,28.249599,15558400,0.703991),('NKE','1988-06-27',26.62464,27.50016,26.49984,27.00032,8262400,0.672858),('NKE','1988-06-24',26.37504,26.75008,26.37504,26.62464,14400000,0.663496),('NKE','1988-06-23',25.750401,26.62464,25.62496,26.37504,8592000,0.657276),('NKE','1988-06-22',24.87488,25.874559,24.75008,25.750401,14179200,0.64171),('NKE','1988-06-21',24.49984,24.87488,24.125441,24.87488,9177600,0.619891),('NKE','1988-06-20',25.24992,25.24992,24.49984,24.49984,4374400,0.610545),('NKE','1988-06-17',25.24992,25.37536,25.12512,25.24992,7977600,0.629237),('NKE','1988-06-16',25.37536,25.62496,24.99968,25.24992,7859200,0.629237),('NKE','1988-06-15',25.50016,25.62496,25.24992,25.37536,4569600,0.632364),('NKE','1988-06-14',24.99968,26,24.99968,25.50016,21020800,0.635474),('NKE','1988-06-13',24.49984,25.12512,24.49984,24.99968,14278400,0.623001),('NKE','1988-06-10',24.37504,24.62464,24.249599,24.37504,9200000,0.604931),('NKE','1988-06-09',23.874559,24.49984,23.750401,24.37504,10038400,0.604931),('NKE','1988-06-08',23.62496,24,23.12512,23.874559,11897600,0.59251),('NKE','1988-06-07',24.125441,24.249599,23.50016,23.62496,5472000,0.586316),('NKE','1988-06-06',24.249599,24.249599,24,24.125441,3248000,0.598737),('NKE','1988-06-03',24,24.249599,23.874559,24.249599,1244800,0.601818),('NKE','1988-06-02',24.249599,24.249599,23.874559,24,4105600,0.595624),('NKE','1988-06-01',24.249599,24.49984,24.249599,24.249599,4854400,0.601818),('NKE','1988-05-31',23.874559,24.249599,23.874559,24.249599,9334400,0.601818),('NKE','1988-05-27',23.874559,23.874559,23.62496,23.62496,2243200,0.586316),('NKE','1988-05-26',23.00032,23.874559,23.00032,23.874559,3225600,0.59251),('NKE','1988-05-25',22.49984,23.24992,22.37504,23.00032,5110400,0.570814),('NKE','1988-05-24',22.87488,22.87488,22,22.49984,4547200,0.558393),('NKE','1988-05-23',23.50016,23.62496,22.75008,22.87488,4572800,0.567701),('NKE','1988-05-20',23.874559,24.125441,23.50016,23.50016,2643200,0.583219),('NKE','1988-05-19',23.62496,23.874559,23.50016,23.874559,4604800,0.59251),('NKE','1988-05-18',24,24.125441,23.37536,23.62496,9401600,0.586316),('NKE','1988-05-17',24.37504,24.62464,24,24,6764800,0.595624),('NKE','1988-05-16',24.37504,24.49984,24.37504,24.37504,8489600,0.604931),('NKE','1988-05-13',24.125441,24.49984,24.125441,24.37504,4710400,0.604931),('NKE','1988-05-12',24.37504,24.62464,23.750401,23.874559,10640000,0.59251),('NKE','1988-05-11',24.87488,24.87488,24.125441,24.37504,10979200,0.604931),('NKE','1988-05-10',25.12512,25.37536,24.75008,24.99968,10518400,0.620433),('NKE','1988-05-09',25.62496,25.62496,24.99968,25.12512,12803200,0.623546),('NKE','1988-05-06',25.50016,25.62496,25.50016,25.62496,8060800,0.635951),('NKE','1988-05-05',25.24992,25.62496,25.24992,25.50016,6896000,0.632854),('NKE','1988-05-04',24.99968,25.50016,24.87488,25.24992,12000000,0.626644),('NKE','1988-05-03',25.12512,25.12512,24.87488,24.99968,4467200,0.620433),('NKE','1988-05-02',25.12512,25.12512,24.99968,25.12512,3129600,0.623546),('NKE','1988-04-29',24.99968,25.12512,24.87488,25.12512,7158400,0.623546),('NKE','1988-04-28',25.12512,25.24992,24.87488,24.99968,7824000,0.620433),('NKE','1988-04-27',24,25.37536,24,25.12512,9497600,0.623546),('NKE','1988-04-26',23.750401,24.49984,23.750401,24,5158400,0.595624),('NKE','1988-04-25',23.37536,23.874559,23.37536,23.62496,3184000,0.586316),('NKE','1988-04-22',23.00032,23.50016,22.87488,23.37536,2940800,0.580121),('NKE','1988-04-21',23.12512,23.37536,22.75008,23.00032,12211200,0.570814),('NKE','1988-04-20',23.62496,24,23.12512,23.12512,4521600,0.573911),('NKE','1988-04-19',23.24992,24,23.24992,23.62496,5228800,0.586316),('NKE','1988-04-18',23.750401,23.750401,23.12512,23.24992,6764800,0.577008),('NKE','1988-04-15',23.62496,23.874559,23.24992,23.750401,8972800,0.589429),('NKE','1988-04-14',23.874559,23.874559,23.50016,23.62496,17302400,0.586316),('NKE','1988-04-13',24.125441,24.249599,23.750401,24,8848000,0.595624),('NKE','1988-04-12',24.125441,24.249599,24,24.125441,4828800,0.598737),('NKE','1988-04-11',24.125441,24.75008,24.125441,24.125441,6787200,0.598737),('NKE','1988-04-08',22.62464,24.249599,22.37504,24,13846400,0.595624),('NKE','1988-04-07',21.874559,22.62464,21.874559,22.62464,8700800,0.56149),('NKE','1988-04-06',22,22.249599,21.750401,21.874559,5763200,0.542875),('NKE','1988-04-05',22,22.125441,21.62496,22,30176000,0.545988),('NKE','1988-04-04',22.249599,22.249599,21.50016,22,35024000,0.545988),('NKE','1988-03-31',22.62464,23.00032,22,22.249599,41510400,0.552183),('NKE','1988-03-30',23.874559,24,21.874559,22.62464,18508800,0.56149),('NKE','1988-03-29',24.75008,24.99968,23.750401,23.874559,17366400,0.59251),('NKE','1988-03-28',24.99968,24.99968,24.49984,24.75008,19830400,0.614239),('NKE','1988-03-25',24.87488,25.37536,24.75008,24.99968,29955200,0.620433),('NKE','1988-03-24',24.99968,25.12512,24.49984,24.87488,13244800,0.617336),('NKE','1988-03-23',24.99968,25.12512,24.75008,24.99968,12214400,0.620433),('NKE','1988-03-22',25.12512,25.50016,24.87488,24.99968,16809600,0.620433),('NKE','1988-03-21',25.874559,25.874559,24.87488,25.12512,17763200,0.623546),('NKE','1988-03-18',25.50016,26.49984,25.50016,25.874559,77737600,0.642146),('NKE','1988-03-17',24.37504,25.874559,24.37504,25.37536,33033600,0.629757),('NKE','1988-03-16',24.249599,24.37504,23.874559,24.37504,8352000,0.604931),('NKE','1988-03-15',23.62496,24.62464,23.50016,24.249599,11465600,0.601818),('NKE','1988-03-14',23.874559,24,23.24992,23.62496,4947200,0.586316),('NKE','1988-03-11',24.62464,24.62464,23.50016,23.874559,13395200,0.590017),('NKE','1988-03-10',24.87488,25.62496,24.49984,24.62464,26348800,0.608554),('NKE','1988-03-09',23.50016,25.12512,23.50016,24.87488,22624000,0.614738),('NKE','1988-03-08',23.24992,23.750401,23.00032,23.50016,7728000,0.580764),('NKE','1988-03-07',23.12512,23.62496,23.00032,23.24992,7104000,0.57458),('NKE','1988-03-04',23.750401,23.750401,22.87488,23.12512,9766400,0.571496),('NKE','1988-03-03',23.62496,23.750401,23.50016,23.750401,24096000,0.586948),('NKE','1988-03-02',21.750401,24.249599,21.62496,23.62496,53638400,0.583848),('NKE','1988-03-01',21.24992,21.874559,21.12512,21.750401,12822400,0.537522),('NKE','1988-02-29',20.75008,21.24992,20.62464,21.24992,11404800,0.525154),('NKE','1988-02-26',20.87488,21.24992,20.62464,20.75008,5129600,0.512801),('NKE','1988-02-25',22.125441,22.249599,20.62464,20.87488,9401600,0.515885),('NKE','1988-02-24',22.37504,22.49984,22.125441,22.125441,3808000,0.54679),('NKE','1988-02-23',22.62464,23.00032,22.37504,22.37504,6144000,0.552959),('NKE','1988-02-22',22.49984,22.87488,22.37504,22.62464,5392000,0.559127),('NKE','1988-02-19',22.125441,22.49984,22,22.49984,6380800,0.556043),('NKE','1988-02-18',22.37504,22.49984,22,22.125441,9779200,0.54679),('NKE','1988-02-17',22,22.62464,22,22.37504,13798400,0.552959),('NKE','1988-02-16',21.50016,22,21.37536,22,17622400,0.54369),('NKE','1988-02-12',21.12512,21.874559,21.12512,21.50016,5049600,0.531338),('NKE','1988-02-11',20.99968,21.37536,20.62464,21.12512,5257600,0.522069),('NKE','1988-02-10',20.62464,20.99968,20.37504,20.99968,3955200,0.518969),('NKE','1988-02-09',20.99968,21.12512,20.249599,20.62464,4144000,0.509701),('NKE','1988-02-08',20.62464,21.874559,20.249599,20.99968,13721600,0.518969),('NKE','1988-02-05',20.125441,20.75008,20,20.62464,11945600,0.509701),('NKE','1988-02-04',19.874559,20.249599,19.874559,20.125441,8764800,0.497364),('NKE','1988-02-03',19.750401,20.125441,19.750401,19.874559,14876800,0.491164),('NKE','1988-02-02',18.249599,19.750401,18.125441,19.750401,8537600,0.488096),('NKE','1988-02-01',17.750401,18.49984,17.750401,18.249599,8419200,0.451006),('NKE','1988-01-29',17.750401,17.750401,17.24992,17.750401,6499200,0.438669),('NKE','1988-01-28',18,18,17.62496,17.750401,5078400,0.438669),('NKE','1988-01-27',17.750401,18,17.750401,18,3507200,0.444838),('NKE','1988-01-26',18.125441,18.125441,17.62496,17.62496,4652800,0.435569),('NKE','1988-01-25',17.750401,18.37504,17.750401,18.125441,7692800,0.447938),('NKE','1988-01-22',18,18.125441,17.50016,17.750401,4787200,0.438669),('NKE','1988-01-21',17.874559,18.37504,17.874559,18,3980800,0.444838),('NKE','1988-01-20',18.75008,18.75008,17.750401,17.874559,8960000,0.441738),('NKE','1988-01-19',18.87488,19.00032,18.62464,18.75008,1456000,0.463374),('NKE','1988-01-18',19.00032,19.12512,18.62464,18.87488,1430400,0.466459),('NKE','1988-01-15',18.87488,19.24992,18.87488,19.00032,4976000,0.469559),('NKE','1988-01-14',18.37504,18.49984,18.37504,18.37504,3350400,0.454106),('NKE','1988-01-13',18.62464,18.62464,18.249599,18.37504,6921600,0.454106),('NKE','1988-01-12',18.75008,18.87488,18.249599,18.62464,6736000,0.460274),('NKE','1988-01-11',18.249599,18.75008,17.874559,18.75008,15286400,0.463374),('NKE','1988-01-08',19.874559,20.125441,18.249599,18.249599,6886400,0.451006),('NKE','1988-01-07',18.62464,19.874559,18.62464,19.874559,11897600,0.491164),('NKE','1988-01-06',18.249599,18.75008,18.249599,18.62464,12041600,0.460274),('NKE','1988-01-05',19.24992,19.62496,18.125441,18.249599,27932800,0.451006),('NKE','1988-01-04',19.50016,19.50016,19.12512,19.24992,6102400,0.475727),('NKE','1987-12-31',19.50016,19.50016,19.12512,19.50016,8166400,0.481911),('NKE','1987-12-30',19.50016,19.750401,19.50016,19.50016,2243200,0.481911),('NKE','1987-12-29',19.37536,19.750401,19.37536,19.50016,4163200,0.481911),('NKE','1987-12-28',20.249599,20.249599,18.87488,19.24992,5836800,0.475727),('NKE','1987-12-24',20.62464,20.75008,20.37504,20.37504,1580800,0.503532),('NKE','1987-12-23',20,20.87488,20,20.62464,7942400,0.509701),('NKE','1987-12-22',19.62496,20.125441,19.62496,20,5011200,0.494264),('NKE','1987-12-21',19.24992,19.750401,18.75008,19.62496,8332800,0.484996),('NKE','1987-12-18',19.12512,19.50016,19.00032,19.24992,5696000,0.475727),('NKE','1987-12-17',19.874559,20,19.12512,19.12512,11024000,0.472643),('NKE','1987-12-16',19.12512,20,19.00032,19.874559,13436800,0.491164),('NKE','1987-12-15',17.874559,19.24992,17.874559,19.12512,6880000,0.472643),('NKE','1987-12-14',16.75008,18,16.62464,17.874559,5766400,0.441738),('NKE','1987-12-11',16.49984,16.75008,16.37504,16.75008,796800,0.413948),('NKE','1987-12-10',16.62464,16.75008,16.125441,16.49984,3472000,0.407764),('NKE','1987-12-09',16.125441,16.62464,15.87456,16.62464,2380800,0.410848),('NKE','1987-12-08',15.24992,16.125441,15.12512,16.125441,4540800,0.398511),('NKE','1987-12-07',15.24992,15.37536,15.00032,15.24992,2761600,0.376874),('NKE','1987-12-04',15.37536,15.37536,14.87488,15.24992,4732800,0.374391),('NKE','1987-12-03',15.62496,15.87456,15.37536,15.37536,4876800,0.377471),('NKE','1987-12-02',15.50016,15.87456,15.50016,15.62496,4697600,0.383599),('NKE','1987-12-01',15.62496,16,15.50016,15.50016,3593600,0.380535),('NKE','1987-11-30',15.7504,15.7504,15.24992,15.62496,32579200,0.383599),('NKE','1987-11-27',16.125441,16.125441,15.87456,16,889600,0.392806),('NKE','1987-11-25',16,16.125441,15.87456,16.125441,4534400,0.395885),('NKE','1987-11-24',16.125441,16.249599,15.87456,16,2198400,0.392806),('NKE','1987-11-23',16.249599,16.37504,16,16.125441,2896000,0.395885),('NKE','1987-11-20',16.62464,16.62464,16.125441,16.249599,4169600,0.398934),('NKE','1987-11-19',16.87488,16.87488,16.49984,16.62464,3052800,0.408141),('NKE','1987-11-18',16.249599,16.87488,16.249599,16.87488,10182400,0.414284),('NKE','1987-11-17',16.49984,16.49984,16,16.249599,9904000,0.398934),('NKE','1987-11-16',16.75008,16.99968,16.37504,16.62464,3417600,0.408141),('NKE','1987-11-13',16.75008,16.99968,16.62464,16.75008,812800,0.411221),('NKE','1987-11-12',16.249599,16.99968,16.249599,16.75008,3155200,0.411221),('NKE','1987-11-11',16.49984,16.75008,15.7504,16.249599,28595200,0.398934),('NKE','1987-11-10',17.12512,17.12512,16.49984,16.49984,3894400,0.405077),('NKE','1987-11-09',17.62496,17.62496,16.99968,17.12512,3113600,0.420428),('NKE','1987-11-06',16.87488,17.874559,16.87488,17.62496,4518400,0.432699),('NKE','1987-11-05',16.75008,16.99968,16.62464,16.75008,3446400,0.411221),('NKE','1987-11-04',16.75008,16.75008,16.49984,16.75008,2342400,0.411221),('NKE','1987-11-03',17.12512,17.12512,16.37504,16.87488,7846400,0.414284),('NKE','1987-11-02',16.75008,17.24992,16.62464,17.12512,6547200,0.420428),('NKE','1987-10-30',15.87456,16.75008,15.87456,16.75008,8825600,0.411221),('NKE','1987-10-29',15.12512,16,15.12512,15.87456,3180800,0.389726),('NKE','1987-10-28',15.7504,15.7504,14.87488,15.12512,9481600,0.371327),('NKE','1987-10-27',15.62496,16.125441,15.50016,15.7504,47820800,0.386678),('NKE','1987-10-26',16.37504,16.37504,15.37536,15.62496,41196800,0.383599),('NKE','1987-10-23',16.49984,16.62464,16.125441,16.49984,10416000,0.405077),('NKE','1987-10-22',17.50016,18.125441,16.249599,16.49984,17990400,0.405077),('NKE','1987-10-21',15.00032,17.750401,15.00032,17.50016,26473600,0.429635),('NKE','1987-10-20',17.62496,17.750401,14,15.00032,24368000,0.368263),('NKE','1987-10-19',20,20,15.87456,17.62496,14425600,0.432699),('NKE','1987-10-16',20.62464,20.75008,20,20.249599,19481600,0.497135),('NKE','1987-10-15',20.99968,20.99968,20.62464,20.62464,4364800,0.506342),('NKE','1987-10-14',21.24992,21.24992,20.75008,20.99968,4646400,0.51555),('NKE','1987-10-13',20.75008,21.50016,20.75008,21.50016,3504000,0.527837),('NKE','1987-10-12',20.87488,20.87488,20.49984,20.75008,9385600,0.509422),('NKE','1987-10-09',21.750401,21.874559,20.75008,20.99968,12144000,0.51555),('NKE','1987-10-08',22,22.49984,21.62496,21.750401,7868800,0.53398),('NKE','1987-10-07',22.49984,22.49984,21.750401,22,8963200,0.540108),('NKE','1987-10-06',23.50016,23.62496,22.49984,22.62464,5308800,0.555443),('NKE','1987-10-05',23.50016,23.750401,23.50016,23.50016,1849600,0.576938),('NKE','1987-10-02',24.125441,24.249599,23.50016,23.50016,4201600,0.576938),('NKE','1987-10-01',23.874559,24.37504,23.874559,24.125441,5926400,0.592288),('NKE','1987-09-30',23.37536,24,23.00032,23.874559,13475200,0.586129),('NKE','1987-09-29',24.125441,24.249599,23.24992,23.37536,4844800,0.573874),('NKE','1987-09-28',24.249599,24.75008,24.125441,24.125441,6041600,0.592288),('NKE','1987-09-25',24.49984,24.49984,24.125441,24.249599,3408000,0.595337),('NKE','1987-09-24',24.49984,24.75008,24,24.49984,7558400,0.60148),('NKE','1987-09-23',23.37536,24.75008,23.37536,24.49984,24704000,0.60148),('NKE','1987-09-22',22.249599,23.37536,22.125441,23.37536,23193600,0.573874),('NKE','1987-09-21',23.00032,23.12512,21.50016,22.249599,26806400,0.546236),('NKE','1987-09-18',22.87488,23.12512,22.75008,23.00032,8329600,0.564666),('NKE','1987-09-17',23.00032,23.50016,22.62464,22.87488,10531200,0.561587),('NKE','1987-09-16',22.37504,23.24992,22.37504,23.00032,6195200,0.564666),('NKE','1987-09-15',22.62464,22.75008,22.249599,22.37504,6617600,0.549315),('NKE','1987-09-14',22.87488,23.12512,22.62464,22.62464,8419200,0.555443),('NKE','1987-09-11',23.12512,23.24992,22.62464,22.87488,7872000,0.561587),('NKE','1987-09-10',22.49984,23.24992,22.49984,23.12512,23590400,0.56773),('NKE','1987-09-09',20.37504,22.62464,20.37504,22.37504,17059200,0.549315),('NKE','1987-09-08',20.249599,20.37504,19.750401,20.249599,10240000,0.497135),('NKE','1987-09-04',20.37504,20.49984,20,20.249599,6550400,0.497135),('NKE','1987-09-03',20.249599,20.62464,20.249599,20.37504,8361600,0.499225),('NKE','1987-09-02',20.99968,20.99968,20.125441,20.249599,10752000,0.496151),('NKE','1987-09-01',21.50016,21.50016,20.125441,20.99968,7926400,0.51453),('NKE','1987-08-31',21.12512,21.750401,21.12512,21.50016,4476800,0.526792),('NKE','1987-08-28',21.12512,21.24992,20.62464,21.12512,8960000,0.517603),('NKE','1987-08-27',21.62496,21.750401,21.12512,21.12512,2384000,0.517603),('NKE','1987-08-26',22,22.125441,21.50016,21.62496,5667200,0.52985),('NKE','1987-08-25',20.37504,22.62464,20.249599,22,14585600,0.539039),('NKE','1987-08-24',20.62464,20.62464,20.37504,20.37504,5856000,0.499225),('NKE','1987-08-21',20.62464,20.75008,20.37504,20.62464,1276800,0.50534),('NKE','1987-08-20',20.37504,20.87488,20.37504,20.62464,6368000,0.50534),('NKE','1987-08-19',20.75008,20.87488,20.125441,20.37504,6083200,0.499225),('NKE','1987-08-18',21.62496,21.750401,20.62464,20.75008,7129600,0.508414),('NKE','1987-08-17',22.249599,22.37504,21.50016,21.62496,3833600,0.52985),('NKE','1987-08-14',21.874559,22.37504,21.750401,22.249599,2883200,0.545155),('NKE','1987-08-13',21.50016,22.37504,21.50016,21.874559,7222400,0.535966),('NKE','1987-08-12',21.874559,22.37504,21.50016,21.50016,23059200,0.526792),('NKE','1987-08-11',21.24992,22,20.87488,21.874559,13731200,0.535966),('NKE','1987-08-10',21.12512,21.24992,20.62464,21.24992,5897600,0.520661),('NKE','1987-08-07',20.75008,21.37536,20.62464,21.12512,6496000,0.517603),('NKE','1987-08-06',20.37504,20.75008,20.125441,20.75008,3264000,0.508414),('NKE','1987-08-05',20.249599,20.49984,20.125441,20.37504,3318400,0.499225),('NKE','1987-08-04',20.37504,20.75008,20,20.249599,4636800,0.496151),('NKE','1987-08-03',21.24992,21.24992,20.249599,20.37504,10156800,0.499225),('NKE','1987-07-31',21.12512,22,21.12512,21.37536,18832000,0.523734),('NKE','1987-07-30',19.37536,21.12512,19.24992,21.12512,41798400,0.517603),('NKE','1987-07-29',19.24992,19.37536,18.87488,19.37536,8582400,0.474731),('NKE','1987-07-28',19.62496,19.750401,19.12512,19.24992,7472000,0.471657),('NKE','1987-07-27',19.37536,19.874559,19.24992,19.62496,6966400,0.480847),('NKE','1987-07-24',20,20.125441,19.12512,19.37536,34275200,0.474731),('NKE','1987-07-23',19.750401,20.75008,19.750401,20,31587200,0.490036),('NKE','1987-07-22',19.12512,19.750401,19.12512,19.62496,12233600,0.480847),('NKE','1987-07-21',18.62464,18.87488,18.37504,18.75008,5190400,0.45941),('NKE','1987-07-20',18.87488,19.12512,18.62464,18.62464,5900800,0.456337),('NKE','1987-07-17',18.87488,19.24992,18.87488,18.87488,4476800,0.462468),('NKE','1987-07-16',18.87488,19.37536,18.75008,18.87488,5161600,0.462468),('NKE','1987-07-15',19.62496,19.62496,18.75008,18.87488,10467200,0.462468),('NKE','1987-07-14',19.00032,20,19.00032,19.62496,15564800,0.480847),('NKE','1987-07-13',18.249599,19.12512,18.125441,19.00032,14867200,0.465542),('NKE','1987-07-10',18.125441,18.37504,18.125441,18.249599,2937600,0.447148),('NKE','1987-07-09',18.249599,18.37504,18.125441,18.125441,9536000,0.444106),('NKE','1987-07-08',17.37536,18.37504,17.37536,18.249599,6851200,0.447148),('NKE','1987-07-07',17.24992,17.37536,17.12512,17.37536,2979200,0.425727),('NKE','1987-07-06',17.12512,17.50016,17.12512,17.24992,5308800,0.422654),('NKE','1987-07-02',16.87488,17.24992,16.75008,17.12512,6956800,0.419596),('NKE','1987-07-01',16.87488,17.24992,16.87488,16.87488,7046400,0.413465),('NKE','1987-06-30',17.12512,17.24992,16.62464,16.87488,12044800,0.413465),('NKE','1987-06-29',17.750401,17.874559,17.12512,17.12512,4576000,0.419596),('NKE','1987-06-26',18.249599,18.249599,17.62496,17.750401,6326400,0.434916),('NKE','1987-06-25',18.49984,18.87488,18.125441,18.249599,6230400,0.447148),('NKE','1987-06-24',18.75008,18.87488,18.49984,18.49984,5104000,0.453279),('NKE','1987-06-23',18.75008,19.12512,18.75008,18.75008,8915200,0.45941),('NKE','1987-06-22',18.49984,18.75008,18,18.62464,10563200,0.456337),('NKE','1987-06-19',18.49984,18.75008,18.49984,18.49984,5920000,0.453279),('NKE','1987-06-18',18.62464,18.75008,18.49984,18.49984,6016000,0.453279),('NKE','1987-06-17',18.62464,19.00032,18.62464,18.62464,3273600,0.456337),('NKE','1987-06-16',18.75008,18.75008,18.49984,18.62464,7504000,0.456337),('NKE','1987-06-15',18.249599,18.75008,18.249599,18.75008,9648000,0.45941),('NKE','1987-06-12',17.874559,18.49984,17.874559,18.249599,6489600,0.447148),('NKE','1987-06-11',17.874559,18,17.874559,17.874559,3785600,0.437959),('NKE','1987-06-10',18,18.37504,17.874559,17.874559,9436800,0.437959),('NKE','1987-06-09',17.37536,18.49984,17.37536,18,12736000,0.441032),('NKE','1987-06-08',16.99968,17.62496,16.99968,17.37536,19424000,0.425727),('NKE','1987-06-05',16.62464,17.24992,16.49984,16.99968,8739200,0.416522),('NKE','1987-06-04',16.37504,16.62464,16.37504,16.62464,3542400,0.407333),('NKE','1987-06-03',16.37504,16.49984,16.249599,16.37504,2739200,0.401218),('NKE','1987-06-02',16.75008,16.75008,16.37504,16.37504,11177600,0.401218),('NKE','1987-06-01',16.87488,17.24992,16.62464,16.87488,5904000,0.413465),('NKE','1987-05-29',15.62496,17.12512,15.50016,16.87488,51574400,0.413465),('NKE','1987-05-28',15.7504,15.7504,15.24992,15.62496,5955200,0.382839),('NKE','1987-05-27',15.50016,15.7504,15.50016,15.7504,3155200,0.385913),('NKE','1987-05-26',15.50016,15.7504,15.50016,15.50016,4870400,0.379782),('NKE','1987-05-22',15.50016,15.7504,15.50016,15.50016,10745600,0.379782),('NKE','1987-05-21',15.24992,15.62496,15.12512,15.50016,13369600,0.379782),('NKE','1987-05-20',15.87456,15.87456,15.00032,15.24992,7196800,0.37365),('NKE','1987-05-19',16.125441,16.249599,15.62496,15.87456,2627200,0.388955),('NKE','1987-05-18',16.62464,16.62464,16,16.125441,3113600,0.395102),('NKE','1987-05-15',16.87488,16.87488,16.62464,16.75008,3420800,0.410407),('NKE','1987-05-14',16,16.87488,16,16.87488,11603200,0.413465),('NKE','1987-05-13',16.125441,16.249599,15.87456,16,3305600,0.392029),('NKE','1987-05-12',16.125441,16.249599,16,16.125441,4870400,0.395102),('NKE','1987-05-11',16,16.37504,15.87456,16.125441,5424000,0.395102),('NKE','1987-05-08',16.249599,16.37504,15.87456,16,8518400,0.392029),('NKE','1987-05-07',16.37504,16.62464,16.249599,16.249599,7203200,0.398144),('NKE','1987-05-06',16.49984,16.49984,16.249599,16.37504,6259200,0.401218),('NKE','1987-05-05',16.249599,16.49984,16.249599,16.49984,5376000,0.404276),('NKE','1987-05-04',16.49984,16.49984,16.249599,16.249599,1779200,0.398144),('NKE','1987-05-01',16.75008,16.75008,16.49984,16.49984,3292800,0.404276),('NKE','1987-04-30',16.75008,16.75008,16.49984,16.75008,3628800,0.410407),('NKE','1987-04-29',16.87488,16.99968,16.49984,16.75008,2489600,0.410407),('NKE','1987-04-28',16.99968,17.24992,16.75008,16.87488,3545600,0.413465),('NKE','1987-04-27',16.99968,16.99968,16.62464,16.99968,3664000,0.416522),('NKE','1987-04-24',17.62496,17.62496,16.99968,17.24992,3577600,0.422654),('NKE','1987-04-23',17.874559,17.874559,17.24992,17.62496,6524800,0.431843),('NKE','1987-04-22',17.874559,18.249599,17.750401,17.874559,26396800,0.437959),('NKE','1987-04-21',16.75008,17.874559,16.62464,17.874559,17654400,0.437959),('NKE','1987-04-20',16.49984,16.75008,16.37504,16.75008,4441600,0.410407),('NKE','1987-04-16',16.249599,16.49984,16.249599,16.49984,6902400,0.404276),('NKE','1987-04-15',15.87456,16.37504,15.87456,16.125441,22688000,0.395102),('NKE','1987-04-14',16,16,15.7504,15.87456,9011200,0.388955),('NKE','1987-04-13',16.125441,16.249599,16,16,10086400,0.392029),('NKE','1987-04-10',16.62464,16.62464,15.7504,16.125441,7657600,0.395102),('NKE','1987-04-09',16.87488,16.99968,16.49984,16.62464,10547200,0.407333),('NKE','1987-04-08',17.50016,17.62496,16.75008,16.87488,6092800,0.413465),('NKE','1987-04-07',17.874559,18.125441,17.50016,17.50016,10617600,0.428785),('NKE','1987-04-06',18.125441,18.125441,17.750401,17.874559,13638400,0.437959),('NKE','1987-04-03',18,18.125441,17.750401,18.125441,7276800,0.444106),('NKE','1987-04-02',17.874559,18.249599,17.750401,18,4921600,0.441032),('NKE','1987-04-01',18.125441,18.125441,17.50016,17.874559,6153600,0.437959),('NKE','1987-03-31',17.24992,18.125441,17.12512,18.125441,11491200,0.444106),('NKE','1987-03-30',18.37504,18.37504,16.75008,17.24992,32700800,0.422654),('NKE','1987-03-27',18.49984,18.75008,18.249599,18.37504,19859200,0.450221),('NKE','1987-03-26',18.49984,18.75008,17.874559,18.49984,36352000,0.453279),('NKE','1987-03-25',18.49984,18.75008,18.37504,18.49984,15529600,0.453279),('NKE','1987-03-24',18.49984,18.87488,18.37504,18.49984,19129600,0.453279),('NKE','1987-03-23',18.62464,18.62464,18.249599,18.49984,21382400,0.453279),('NKE','1987-03-20',17.37536,18.75008,17.37536,18.62464,25900800,0.456337),('NKE','1987-03-19',17.37536,17.50016,16.62464,17.37536,11836800,0.425727),('NKE','1987-03-18',17.62496,17.874559,17.37536,17.37536,13852800,0.425727),('NKE','1987-03-17',17.24992,17.62496,17.12512,17.62496,10848000,0.431843),('NKE','1987-03-16',16.75008,17.24992,16.37504,17.24992,18556800,0.422654),('NKE','1987-03-13',17.50016,17.50016,16.75008,16.75008,20662400,0.410407),('NKE','1987-03-12',17.12512,18.125441,16.99968,17.50016,48710400,0.428785),('NKE','1987-03-11',16.87488,17.50016,16.87488,17.12512,40723200,0.419596),('NKE','1987-03-10',15.87456,16.62464,15.87456,16.49984,36630400,0.404276),('NKE','1987-03-09',15.87456,16,15.50016,15.87456,13734400,0.388955),('NKE','1987-03-06',15.37536,16.125441,15.24992,15.87456,21078400,0.388955),('NKE','1987-03-05',14.75008,15.50016,14.75008,15.37536,18028800,0.376724),('NKE','1987-03-04',14.12544,15.12512,14,14.75008,10995200,0.361403),('NKE','1987-03-03',14.62464,14.62464,14,14.12544,5075200,0.346098),('NKE','1987-03-02',15.00032,15.50016,14.37504,14.62464,15139200,0.35833),('NKE','1987-02-27',13.24992,15.00032,13.24992,15.00032,16729600,0.367535),('NKE','1987-02-26',12.99968,13.50016,12.99968,13.24992,2931200,0.324647),('NKE','1987-02-25',13.24992,13.37536,12.99968,12.99968,7014400,0.318515),('NKE','1987-02-24',13.50016,13.50016,13.24992,13.24992,3472000,0.324647),('NKE','1987-02-23',13.50016,13.62496,13.37536,13.50016,13235200,0.330778),('NKE','1987-02-20',13.37536,13.50016,13.37536,13.50016,2979200,0.330778),('NKE','1987-02-19',13.62496,13.7504,13.37536,13.37536,6064000,0.32772),('NKE','1987-02-18',13.7504,14,13.62496,13.62496,4556800,0.333836),('NKE','1987-02-17',13.50016,13.7504,13.37536,13.7504,8774400,0.336909),('NKE','1987-02-13',14,14,13.50016,13.50016,2854400,0.330778),('NKE','1987-02-12',13.50016,14,13.50016,14,11158400,0.343025),('NKE','1987-02-11',12.87488,13.62496,12.75008,13.37536,20931200,0.32772),('NKE','1987-02-10',13.24992,13.24992,12.62464,12.87488,3913600,0.315458),('NKE','1987-02-09',13.37536,13.37536,12.99968,13.24992,3660800,0.324647),('NKE','1987-02-06',13.50016,13.50016,13.12512,13.37536,4057600,0.32772),('NKE','1987-02-05',13.7504,13.87456,13.37536,13.50016,6745600,0.330778),('NKE','1987-02-04',13.37536,14,13.37536,13.7504,4918400,0.336909),('NKE','1987-02-03',13.12512,13.7504,13.12512,13.37536,8595200,0.32772),('NKE','1987-02-02',12.37504,13.12512,12.2496,13.12512,10169600,0.321589),('NKE','1987-01-30',12.49984,12.49984,12.12544,12.37504,4224000,0.303211),('NKE','1987-01-29',12.2496,12.62464,12.12544,12.49984,10195200,0.306268),('NKE','1987-01-28',12.2496,12.2496,12,12.2496,4828800,0.300137),('NKE','1987-01-27',11.7504,12.37504,11.7504,12.2496,7740800,0.300137),('NKE','1987-01-26',12,12.12544,11.62496,11.7504,3753600,0.287906),('NKE','1987-01-23',12.2496,12.75008,12,12,17609600,0.294021),('NKE','1987-01-22',12,12.2496,11.87456,12.2496,9084800,0.300137),('NKE','1987-01-21',12,12.12544,11.87456,12,8265600,0.294021),('NKE','1987-01-20',12,12.12544,11.7504,12,9875200,0.294021),('NKE','1987-01-19',12.2496,12.49984,11.87456,12,2886400,0.294021),('NKE','1987-01-16',12.87488,12.87488,12.2496,12.2496,3702400,0.300137),('NKE','1987-01-15',12.37504,12.99968,12.2496,12.87488,15622400,0.315458),('NKE','1987-01-14',12.2496,12.49984,12.2496,12.37504,10262400,0.303211),('NKE','1987-01-13',11.87456,12.49984,11.7504,12.2496,18150400,0.300137),('NKE','1987-01-12',11.87456,11.87456,11.62496,11.87456,5043200,0.290948),('NKE','1987-01-09',11.7504,11.87456,11.62496,11.87456,9177600,0.290948),('NKE','1987-01-08',11.7504,11.87456,11.62496,11.7504,7654400,0.287906),('NKE','1987-01-07',11.62496,11.87456,11.62496,11.7504,8976000,0.287906),('NKE','1987-01-06',12.12544,12.2496,11.50016,11.62496,6764800,0.284832),('NKE','1987-01-05',11.7504,12.2496,11.62496,12.12544,6931200,0.297095),('NKE','1987-01-02',11.7504,11.7504,11.50016,11.7504,1619200,0.287906),('NKE','1986-12-31',11.7504,11.87456,11.50016,11.7504,2566400,0.287906),('NKE','1986-12-30',11.87456,11.87456,11.50016,11.7504,4448000,0.287906),('NKE','1986-12-29',11.7504,11.87456,11.62496,11.87456,5862400,0.290948),('NKE','1986-12-26',11.7504,11.87456,11.50016,11.7504,2710400,0.287906),('NKE','1986-12-24',12,12.12544,11.7504,11.7504,5782400,0.287906),('NKE','1986-12-23',12.37504,12.62464,11.50016,12,5824000,0.294021),('NKE','1986-12-22',12.75008,12.75008,12.37504,12.37504,6844800,0.303211),('NKE','1986-12-19',12.37504,12.87488,12.37504,12.75008,7475200,0.3124),('NKE','1986-12-18',12,12.62464,12,12.37504,9878400,0.303211),('NKE','1986-12-17',11.7504,12.12544,11.62496,12,8192000,0.294021),('NKE','1986-12-16',11.50016,11.7504,11.50016,11.7504,6550400,0.287906),('NKE','1986-12-15',11.87456,11.87456,11.37536,11.50016,6739200,0.281774),('NKE','1986-12-12',12.12544,12.2496,11.7504,11.87456,7404800,0.290948),('NKE','1986-12-11',12.49984,12.75008,12.12544,12.12544,7500800,0.297095),('NKE','1986-12-10',12.87488,12.99968,12.2496,12.49984,9984000,0.306268),('NKE','1986-12-09',13.50016,13.62496,12.75008,12.87488,7612800,0.315458),('NKE','1986-12-08',14,14,13.24992,13.50016,9763200,0.330778),('NKE','1986-12-05',14.37504,14.49984,14,14,12483200,0.343025),('NKE','1986-12-04',14.49984,14.49984,14.2496,14.37504,8419200,0.352214),('NKE','1986-12-03',14.37504,14.49984,14.2496,14.49984,11712000,0.355272),('NKE','1986-12-02',14.2496,14.49984,14.2496,14.37504,14505600,0.352214),('NKE','1986-12-01',14,14.49984,13.7504,14.2496,10390400,0.349141),('NKE','1986-11-28',13.87456,14.2496,13.7504,14,6214400,0.343025),('NKE','1986-11-26',13.24992,14,13.12512,13.87456,10912000,0.339951),('NKE','1986-11-25',13.24992,13.50016,12.99968,13.24992,3340800,0.324647),('NKE','1986-11-24',12.99968,13.24992,12.99968,13.24992,7590400,0.324647),('NKE','1986-11-21',12.99968,13.12512,12.87488,12.99968,5193600,0.318515),('NKE','1986-11-20',12.87488,12.99968,12.75008,12.99968,5212800,0.318515),('NKE','1986-11-19',13.24992,13.24992,12.75008,12.87488,6457600,0.315458),('NKE','1986-11-18',13.50016,13.50016,13.12512,13.24992,5187200,0.324647),('NKE','1986-11-17',13.62496,13.62496,13.12512,13.50016,5612800,0.330778),('NKE','1986-11-14',13.24992,13.7504,13.24992,13.62496,10512000,0.333836),('NKE','1986-11-13',13.7504,13.7504,13.24992,13.24992,14262400,0.324647),('NKE','1986-11-12',14.12544,14.37504,13.62496,13.7504,4870400,0.336909),('NKE','1986-11-11',13.62496,14.12544,13.62496,14.12544,6940800,0.346098),('NKE','1986-11-10',13.7504,13.7504,13.12512,13.62496,9276800,0.333836),('NKE','1986-11-07',13.87456,13.87456,13.37536,13.7504,28454400,0.336909),('NKE','1986-11-06',14.75008,14.75008,13.87456,14,12275200,0.343025),('NKE','1986-11-05',14.37504,15.37536,14.2496,14.75008,42473600,0.361403),('NKE','1986-11-04',15.12512,15.12512,13.87456,14.37504,42396800,0.352214),('NKE','1986-11-03',14.62464,15.87456,14.49984,15.12512,59843200,0.370592),('NKE','1986-10-31',13.12512,15.12512,12.87488,14.62464,35568000,0.35833),('NKE','1986-10-30',12.62464,13.12512,12.62464,13.12512,8496000,0.321589),('NKE','1986-10-29',12.49984,12.75008,12.49984,12.62464,8582400,0.309326),('NKE','1986-10-28',12.62464,12.75008,12.49984,12.49984,5280000,0.306268),('NKE','1986-10-27',12.75008,12.87488,12.49984,12.62464,3760000,0.309326),('NKE','1986-10-24',12.75008,12.75008,12.49984,12.75008,7260800,0.3124),('NKE','1986-10-23',12.49984,12.75008,12.2496,12.75008,40214400,0.3124),('NKE','1986-10-22',12.75008,12.75008,12.37504,12.49984,7321600,0.306268),('NKE','1986-10-21',12.62464,12.75008,12.49984,12.75008,13571200,0.3124),('NKE','1986-10-20',12.87488,12.87488,12.37504,12.62464,3235200,0.309326),('NKE','1986-10-17',13.24992,13.24992,12.49984,12.87488,5683200,0.315458),('NKE','1986-10-16',13.12512,13.24992,13.12512,13.24992,966400,0.324647),('NKE','1986-10-15',12.99968,13.37536,12.99968,13.12512,4044800,0.321589),('NKE','1986-10-14',13.7504,13.7504,12.75008,12.99968,6416000,0.318515),('NKE','1986-10-13',13.62496,13.7504,13.50016,13.7504,2512000,0.336909),('NKE','1986-10-10',13.24992,13.87456,13.24992,13.62496,7424000,0.333836),('NKE','1986-10-09',12.75008,13.50016,12.75008,13.24992,10124800,0.324647),('NKE','1986-10-08',12.49984,12.87488,12.2496,12.75008,17632000,0.3124),('NKE','1986-10-07',12.62464,12.87488,12.2496,12.49984,6486400,0.306268),('NKE','1986-10-06',12.99968,13.12512,12.62464,12.62464,4854400,0.309326),('NKE','1986-10-03',12.2496,13.24992,12.2496,12.99968,18294400,0.318515),('NKE','1986-10-02',11.12512,12.49984,11.12512,12.2496,32387200,0.300137),('NKE','1986-10-01',10.62464,11.12512,10.37504,11.00032,17472000,0.269527),('NKE','1986-09-30',10.87488,11.00032,10.37504,10.62464,6771200,0.260323),('NKE','1986-09-29',11.37536,11.37536,10.49984,10.87488,6732800,0.266454),('NKE','1986-09-26',11.37536,11.7504,11.12512,11.37536,11648000,0.278717),('NKE','1986-09-25',11.62496,11.7504,11.12512,11.37536,10828800,0.278717),('NKE','1986-09-24',12.12544,12.2496,11.62496,11.62496,15929600,0.284832),('NKE','1986-09-23',12.49984,12.49984,11.37536,12.12544,7996800,0.297095),('NKE','1986-09-22',12.62464,12.87488,12.49984,12.75008,5750400,0.3124),('NKE','1986-09-19',12.87488,12.99968,12.62464,12.62464,7971200,0.309326),('NKE','1986-09-18',12.99968,13.12512,12.87488,12.87488,2518400,0.315458),('NKE','1986-09-17',12.12544,12.99968,12.12544,12.99968,11177600,0.318515),('NKE','1986-09-16',12.75008,12.87488,11.7504,12,5318400,0.294021),('NKE','1986-09-15',12.99968,13.12512,12.62464,12.75008,5302400,0.3124),('NKE','1986-09-12',13.7504,13.7504,12.62464,12.99968,11929600,0.318515),('NKE','1986-09-11',14.2496,14.2496,13.62496,13.7504,8947200,0.336909),('NKE','1986-09-10',14.49984,14.49984,14.12544,14.37504,6425600,0.352214),('NKE','1986-09-09',14.75008,15.00032,14.37504,14.49984,4512000,0.355272),('NKE','1986-09-08',14.49984,14.75008,14.49984,14.75008,6825600,0.361403),('NKE','1986-09-05',14.37504,14.62464,14.2496,14.49984,8371200,0.355272),('NKE','1986-09-04',14.12544,14.37504,13.7504,14.37504,10003200,0.352214),('NKE','1986-09-03',13.7504,14.12544,13.50016,14.12544,10243200,0.346098),('NKE','1986-09-02',14.62464,14.75008,13.7504,13.7504,6713600,0.336909),('NKE','1986-08-29',14.75008,14.87488,14.62464,14.62464,5142400,0.35833),('NKE','1986-08-28',14.87488,14.87488,14.75008,14.75008,4080000,0.361403),('NKE','1986-08-27',14.87488,15.00032,14.75008,14.87488,4832000,0.364461),('NKE','1986-08-26',15.00032,15.12512,14.62464,14.87488,5510400,0.364461),('NKE','1986-08-25',15.50016,15.50016,15.00032,15.00032,3244800,0.367535),('NKE','1986-08-22',15.50016,15.50016,15.24992,15.50016,5395200,0.379782),('NKE','1986-08-21',15.7504,15.87456,15.24992,15.50016,3820800,0.379782),('NKE','1986-08-20',15.37536,15.87456,15.37536,15.7504,5936000,0.385913),('NKE','1986-08-19',15.62496,15.62496,15.37536,15.37536,4633600,0.376724),('NKE','1986-08-18',15.37536,15.87456,15.37536,15.62496,7593600,0.382839),('NKE','1986-08-15',15.00032,15.37536,15.00032,15.37536,6822400,0.376724),('NKE','1986-08-14',14.62464,15.12512,14.49984,14.87488,12035200,0.364461),('NKE','1986-08-13',14.37504,14.75008,14.37504,14.62464,7683200,0.35833),('NKE','1986-08-12',14.62464,14.62464,14.37504,14.37504,5948800,0.352214),('NKE','1986-08-11',14.37504,14.62464,14.2496,14.62464,6806400,0.35833),('NKE','1986-08-08',14.2496,14.49984,14.12544,14.37504,14048000,0.352214),('NKE','1986-08-07',13.87456,14.2496,13.7504,14.2496,15299200,0.349141),('NKE','1986-08-06',13.87456,13.87456,13.62496,13.87456,3968000,0.339951),('NKE','1986-08-05',13.7504,14,13.62496,13.87456,6841600,0.339951),('NKE','1986-08-04',14,14,13.50016,13.7504,8608000,0.336909),('NKE','1986-08-01',14,14.37504,13.87456,14,8896000,0.343025),('NKE','1986-07-31',13.87456,14.2496,13.7504,14,13462400,0.343025),('NKE','1986-07-30',14,14,13.62496,13.87456,5542400,0.339951),('NKE','1986-07-29',14.12544,14.12544,13.62496,14,8460800,0.343025),('NKE','1986-07-28',14.2496,14.37504,13.87456,14.12544,8905600,0.346098),('NKE','1986-07-25',14.62464,14.62464,14,14.2496,8652800,0.349141),('NKE','1986-07-24',15.37536,15.37536,14.2496,14.62464,22374400,0.35833),('NKE','1986-07-23',15.24992,16.125441,15.12512,15.50016,18937600,0.379782),('NKE','1986-07-22',16.49984,16.49984,15.00032,15.24992,16934400,0.37365),('NKE','1986-07-21',16.75008,16.87488,16,16.49984,4048000,0.404276),('NKE','1986-07-18',17.37536,17.50016,16.49984,16.75008,6857600,0.410407),('NKE','1986-07-17',17.874559,17.874559,17.37536,17.37536,4387200,0.425727),('NKE','1986-07-16',17.62496,18.125441,17.62496,17.874559,2588800,0.437959),('NKE','1986-07-15',17.750401,18,17.37536,17.62496,5200000,0.431843),('NKE','1986-07-14',18.125441,18.249599,17.750401,17.750401,5740800,0.434916),('NKE','1986-07-11',18.249599,18.37504,18.125441,18.125441,5894400,0.444106),('NKE','1986-07-10',18.62464,18.75008,17.62496,18.249599,11177600,0.447148),('NKE','1986-07-09',18.62464,19.00032,18.37504,18.62464,7788800,0.456337),('NKE','1986-07-08',18.87488,19.00032,18.49984,18.62464,8150400,0.456337),('NKE','1986-07-07',19.750401,19.750401,18.87488,18.87488,16764800,0.462468),('NKE','1986-07-03',20.125441,20.249599,19.62496,19.750401,6099200,0.48392),('NKE','1986-07-02',19.750401,20.249599,19.62496,20.125441,17484800,0.493109),('NKE','1986-07-01',19.50016,19.750401,19.24992,19.750401,16566400,0.48392),('NKE','1986-06-30',19.24992,19.62496,19.24992,19.50016,7337600,0.477789),('NKE','1986-06-27',20,20.125441,19.12512,19.24992,18201600,0.471657),('NKE','1986-06-26',19.12512,20.49984,19.00032,20,43011200,0.490036),('NKE','1986-06-25',18,19.12512,18,19.12512,18793600,0.4686),('NKE','1986-06-24',17.62496,18.49984,17.62496,18,20166400,0.441032),('NKE','1986-06-23',17.50016,17.750401,17.37536,17.62496,15628800,0.431843),('NKE','1986-06-20',16.87488,17.62496,16.87488,17.50016,20656000,0.428785),('NKE','1986-06-19',17.750401,17.750401,16.49984,16.87488,7209600,0.413465),('NKE','1986-06-18',17.874559,17.874559,17.50016,17.750401,4019200,0.434916),('NKE','1986-06-17',17.750401,17.874559,17.62496,17.874559,6288000,0.437959),('NKE','1986-06-16',17.62496,17.874559,17.50016,17.750401,3324800,0.434916),('NKE','1986-06-13',17.37536,17.62496,17.24992,17.62496,5318400,0.431843),('NKE','1986-06-12',17.37536,17.50016,17.24992,17.37536,5177600,0.425727),('NKE','1986-06-11',17.50016,17.62496,17.24992,17.37536,3740800,0.425727),('NKE','1986-06-10',17.62496,17.750401,17.50016,17.50016,8329600,0.428785),('NKE','1986-06-09',18,18.125441,17.50016,17.62496,11200000,0.431843),('NKE','1986-06-06',17.874559,18.249599,17.62496,18,16908800,0.441032),('NKE','1986-06-05',17.12512,17.874559,16.99968,17.874559,11859200,0.437959),('NKE','1986-06-04',16.99968,17.24992,16.87488,17.12512,3891200,0.419596),('NKE','1986-06-03',16.87488,16.99968,16.49984,16.99968,3481600,0.416522),('NKE','1986-06-02',17.50016,17.50016,16.87488,16.87488,3664000,0.413465),('NKE','1986-05-30',17.24992,17.874559,17.12512,17.50016,10473600,0.428785),('NKE','1986-05-29',16.75008,17.24992,16.62464,17.24992,5852800,0.422654),('NKE','1986-05-28',16.37504,16.75008,16.249599,16.75008,5392000,0.410407),('NKE','1986-05-27',16.125441,16.37504,16,16.37504,6406400,0.401218),('NKE','1986-05-23',16,16.125441,16,16.125441,1478400,0.395102),('NKE','1986-05-22',15.87456,16.125441,15.87456,16,6297600,0.392029),('NKE','1986-05-21',16.125441,16.249599,15.87456,15.87456,3123200,0.388955),('NKE','1986-05-20',16.249599,16.249599,16.125441,16.125441,6016000,0.395102),('NKE','1986-05-19',16.37504,16.37504,16,16.249599,1619200,0.398144),('NKE','1986-05-16',16.249599,16.37504,16.125441,16.37504,2560000,0.401218),('NKE','1986-05-15',16.249599,16.37504,16.125441,16.249599,3328000,0.398144),('NKE','1986-05-14',16.125441,16.37504,16,16.249599,7990400,0.398144),('NKE','1986-05-13',16.125441,16.249599,16,16.125441,7254400,0.395102),('NKE','1986-05-12',16.125441,16.125441,16,16.125441,5520000,0.395102),('NKE','1986-05-09',16,16.125441,15.87456,16.125441,8243200,0.395102),('NKE','1986-05-08',15.87456,16.249599,15.7504,16,4950400,0.392029),('NKE','1986-05-07',16,16,15.62496,15.87456,3619200,0.388955),('NKE','1986-05-06',15.7504,16.125441,15.62496,16,7017600,0.392029),('NKE','1986-05-05',15.24992,15.7504,15.24992,15.7504,3580800,0.385913),('NKE','1986-05-02',15.7504,16,15.24992,15.24992,6947200,0.37365),('NKE','1986-05-01',16.125441,16.125441,15.62496,15.7504,4428800,0.385913),('NKE','1986-04-30',16.37504,16.49984,16,16.125441,11158400,0.395102),('NKE','1986-04-29',16.62464,16.62464,16.37504,16.37504,4524800,0.401218),('NKE','1986-04-28',16.75008,16.87488,16.49984,16.62464,3433600,0.407333),('NKE','1986-04-25',16.62464,16.99968,16.62464,16.75008,3961600,0.410407),('NKE','1986-04-24',16.75008,16.99968,16.62464,16.62464,4828800,0.407333),('NKE','1986-04-23',16.99968,17.37536,16.62464,16.75008,5459200,0.410407),('NKE','1986-04-22',17.12512,17.37536,16.87488,16.99968,12476800,0.416522),('NKE','1986-04-21',17.37536,17.62496,17.12512,17.12512,11737600,0.419596),('NKE','1986-04-18',17.24992,17.62496,17.12512,17.37536,13219200,0.425727),('NKE','1986-04-17',17.24992,17.37536,17.12512,17.24992,10032000,0.422654),('NKE','1986-04-16',17.12512,17.37536,17.12512,17.24992,10259200,0.422654),('NKE','1986-04-15',16.62464,17.24992,16.49984,16.99968,8876800,0.416522),('NKE','1986-04-14',16.62464,16.75008,16.49984,16.62464,6576000,0.407333),('NKE','1986-04-11',16.49984,16.75008,16.37504,16.62464,11203200,0.407333),('NKE','1986-04-10',16.125441,16.62464,15.87456,16.49984,11206400,0.404276),('NKE','1986-04-09',16,16.125441,15.7504,16.125441,9523200,0.395102),('NKE','1986-04-08',16.249599,16.49984,15.62496,16,7600000,0.392029),('NKE','1986-04-07',16.75008,16.75008,15.87456,16.249599,13964800,0.398144),('NKE','1986-04-04',16.75008,16.99968,16.75008,16.87488,15449600,0.413465),('NKE','1986-04-03',17.12512,17.12512,16.62464,16.75008,5721600,0.410407),('NKE','1986-04-02',17.62496,17.62496,16.62464,17.12512,11817600,0.419596),('NKE','1986-04-01',18.125441,18.125441,17.37536,17.62496,2582400,0.431843),('NKE','1986-03-31',18.37504,18.49984,17.874559,18.125441,9702400,0.444106),('NKE','1986-03-27',18.249599,18.62464,18,18.37504,23952000,0.450221),('NKE','1986-03-26',17.62496,18.249599,17.50016,18.249599,40099200,0.447148),('NKE','1986-03-25',16.99968,17.750401,16.99968,17.62496,14585600,0.431843),('NKE','1986-03-24',16.75008,17.24992,16.62464,16.99968,29932800,0.416522),('NKE','1986-03-21',17.12512,17.24992,16.62464,16.75008,12819200,0.410407),('NKE','1986-03-20',16.75008,17.12512,16.62464,17.12512,7875200,0.419596),('NKE','1986-03-19',16.75008,16.99968,16.62464,16.75008,7244800,0.410407),('NKE','1986-03-18',16.87488,17.12512,16.49984,16.75008,12137600,0.410407),('NKE','1986-03-17',17.12512,17.12512,16.75008,16.87488,5849600,0.413465),('NKE','1986-03-14',16.99968,17.12512,16.99968,17.12512,8505600,0.419596),('NKE','1986-03-13',16.99968,17.12512,16.87488,16.99968,5824000,0.416522),('NKE','1986-03-12',16.62464,17.12512,16.62464,16.99968,9862400,0.416522),('NKE','1986-03-11',16.249599,16.62464,16.249599,16.62464,10432000,0.407333),('NKE','1986-03-10',15.7504,16.62464,15.62496,16.249599,31705600,0.398144),('NKE','1986-03-07',17.12512,17.12512,15.62496,15.7504,18080000,0.385913),('NKE','1986-03-06',16.87488,17.24992,16.75008,17.12512,10323200,0.419596),('NKE','1986-03-05',16.75008,16.87488,16.49984,16.87488,7379200,0.413465),('NKE','1986-03-04',16.249599,16.87488,16.125441,16.75008,11996800,0.410407),('NKE','1986-03-03',16.37504,16.49984,16.125441,16.249599,3996800,0.398144),('NKE','1986-02-28',16.49984,16.62464,16.249599,16.37504,5724800,0.401218),('NKE','1986-02-27',16.99968,16.99968,16.37504,16.49984,4275200,0.404276),('NKE','1986-02-26',16.99968,17.12512,16.75008,16.99968,3945600,0.416522),('NKE','1986-02-25',17.24992,17.24992,16.87488,16.99968,2905600,0.416522),('NKE','1986-02-24',17.37536,17.37536,17.12512,17.24992,5507200,0.422654),('NKE','1986-02-21',17.37536,17.37536,17.24992,17.37536,7228800,0.425727),('NKE','1986-02-20',17.50016,17.50016,17.24992,17.37536,22054400,0.425727),('NKE','1986-02-19',16.99968,17.62496,16.99968,17.50016,27414400,0.428785),('NKE','1986-02-18',16.99968,17.24992,16.99968,16.99968,7280000,0.416522),('NKE','1986-02-14',16.75008,17.12512,16.75008,16.99968,3456000,0.416522),('NKE','1986-02-13',17.12512,17.24992,16.75008,16.75008,6806400,0.410407),('NKE','1986-02-12',16.75008,17.12512,16.62464,17.12512,19276800,0.419596),('NKE','1986-02-11',16.62464,16.87488,16.62464,16.75008,13350400,0.410407),('NKE','1986-02-10',16.75008,16.75008,16.62464,16.62464,6265600,0.407333),('NKE','1986-02-07',16.75008,16.87488,16.62464,16.75008,2489600,0.410407),('NKE','1986-02-06',16.49984,16.87488,16.49984,16.75008,10601600,0.410407),('NKE','1986-02-05',16.49984,16.62464,16.37504,16.49984,8752000,0.404276),('NKE','1986-02-04',16.62464,16.87488,16.49984,16.49984,5187200,0.404276),('NKE','1986-02-03',16.87488,16.87488,16.37504,16.62464,4867200,0.407333),('NKE','1986-01-31',16.87488,16.99968,16.75008,16.87488,14348800,0.413465),('NKE','1986-01-30',16.87488,16.87488,16.49984,16.87488,5084800,0.413465),('NKE','1986-01-29',16.62464,16.87488,16.62464,16.87488,12377600,0.413465),('NKE','1986-01-28',16.125441,16.62464,16,16.62464,17318400,0.407333),('NKE','1986-01-27',16.125441,16.249599,16,16.125441,10675200,0.395102),('NKE','1986-01-24',15.87456,16.125441,15.87456,16.125441,10556800,0.395102),('NKE','1986-01-23',16,16,15.7504,15.87456,4489600,0.388955),('NKE','1986-01-22',15.87456,16.125441,15.87456,16,7958400,0.392029),('NKE','1986-01-21',16,16.49984,15.7504,15.87456,14796800,0.388955),('NKE','1986-01-20',15.87456,16,15.62496,16,6678400,0.392029),('NKE','1986-01-17',16,16.125441,15.87456,15.87456,11849600,0.388955),('NKE','1986-01-16',16,16.125441,15.87456,16,32144000,0.392029),('NKE','1986-01-15',15.24992,16.249599,15.24992,16,11497600,0.392029),('NKE','1986-01-14',15.62496,15.62496,15.12512,15.12512,17353600,0.370592),('NKE','1986-01-13',15.7504,15.7504,15.50016,15.62496,5203200,0.382839),('NKE','1986-01-10',15.7504,15.7504,15.62496,15.7504,10748800,0.385913),('NKE','1986-01-09',15.7504,16,15.37536,15.7504,18940800,0.385913),('NKE','1986-01-08',15.50016,16.49984,15.37536,15.7504,35555200,0.385913),('NKE','1986-01-07',15.00032,15.50016,14.87488,15.50016,10092800,0.379782),('NKE','1986-01-06',14.62464,15.12512,14.62464,15.00032,23056000,0.367535),('NKE','1986-01-03',13.87456,14.75008,13.87456,14.62464,28444800,0.35833),('NKE','1986-01-02',14.12544,14.12544,13.62496,13.7504,2947200,0.336909),('NKE','1985-12-31',14,14.2496,14,14.12544,1782400,0.346098),('NKE','1985-12-30',14,14.2496,13.87456,14,3382400,0.343025),('NKE','1985-12-27',13.87456,14.12544,13.87456,14,1523200,0.343025),('NKE','1985-12-26',14,14,13.87456,13.87456,489600,0.339951),('NKE','1985-12-24',14.12544,14.12544,13.87456,14,1068800,0.343025),('NKE','1985-12-23',14.2496,14.2496,13.87456,14.12544,1929600,0.346098),('NKE','1985-12-20',13.87456,14.2496,13.7504,14.2496,6924800,0.349141),('NKE','1985-12-19',13.62496,14,13.62496,13.87456,1984000,0.339951),('NKE','1985-12-18',13.87456,13.87456,13.50016,13.62496,4540800,0.333836),('NKE','1985-12-17',14.2496,14.2496,13.7504,13.87456,4832000,0.339951),('NKE','1985-12-16',14.12544,14.2496,14.12544,14.2496,4137600,0.349141),('NKE','1985-12-13',14.2496,14.49984,14,14.12544,10729600,0.346098),('NKE','1985-12-12',13.37536,14.2496,13.37536,14.2496,12729600,0.349141),('NKE','1985-12-11',13.37536,13.50016,13.37536,13.37536,4054400,0.32772),('NKE','1985-12-10',13.24992,13.50016,13.24992,13.24992,6403200,0.324647),('NKE','1985-12-09',13.50016,13.50016,13.24992,13.24992,3532800,0.324647),('NKE','1985-12-06',13.62496,13.62496,13.37536,13.50016,2790400,0.330778),('NKE','1985-12-05',13.24992,13.7504,13.24992,13.62496,5932800,0.333836),('NKE','1985-12-04',12.99968,13.37536,12.99968,13.24992,4499200,0.324647),('NKE','1985-12-03',12.75008,13.12512,12.62464,12.87488,8396800,0.315458),('NKE','1985-12-02',13.24992,13.37536,12.75008,12.75008,3433600,0.3124),('NKE','1985-11-29',13.37536,13.50016,13.12512,13.24992,2547200,0.324647),('NKE','1985-11-27',13.50016,13.62496,13.37536,13.37536,8144000,0.32772),('NKE','1985-11-26',13.62496,13.62496,13.50016,13.50016,3513600,0.330778),('NKE','1985-11-25',13.7504,13.7504,13.50016,13.62496,3385600,0.333836),('NKE','1985-11-22',13.37536,13.87456,13.37536,13.7504,7241600,0.336909),('NKE','1985-11-21',12.87488,13.37536,12.87488,13.37536,8691200,0.32772),('NKE','1985-11-20',12.62464,13.12512,12.62464,12.87488,3728000,0.315458),('NKE','1985-11-19',12.37504,12.75008,12.37504,12.62464,4115200,0.309326),('NKE','1985-11-18',12.49984,12.49984,12,12.37504,6569600,0.303211),('NKE','1985-11-15',12.99968,12.99968,12.2496,12.49984,4012800,0.306268),('NKE','1985-11-14',12.87488,12.99968,12.75008,12.99968,3184000,0.318515),('NKE','1985-11-13',13.24992,13.24992,12.87488,12.87488,2832000,0.315458),('NKE','1985-11-12',12.99968,13.50016,12.87488,13.24992,4003200,0.324647),('NKE','1985-11-11',13.12512,13.24992,12.87488,12.99968,3296000,0.318515),('NKE','1985-11-08',13.24992,13.24992,12.87488,13.12512,4112000,0.321589),('NKE','1985-11-07',13.37536,13.50016,13.12512,13.37536,4950400,0.32772),('NKE','1985-11-06',13.62496,13.87456,13.37536,13.37536,3161600,0.32772),('NKE','1985-11-05',13.37536,13.62496,13.37536,13.62496,2688000,0.333836),('NKE','1985-11-04',13.50016,13.7504,13.37536,13.37536,793600,0.32772),('NKE','1985-11-01',13.50016,13.7504,13.50016,13.50016,1628800,0.330778),('NKE','1985-10-31',13.62496,13.7504,13.50016,13.50016,3062400,0.330778),('NKE','1985-10-30',13.37536,13.7504,13.37536,13.62496,2806400,0.333836),('NKE','1985-10-29',13.24992,13.50016,13.24992,13.37536,5523200,0.32772),('NKE','1985-10-28',13.50016,13.50016,13.12512,13.24992,3363200,0.324647),('NKE','1985-10-25',13.7504,13.87456,13.37536,13.50016,2102400,0.330778),('NKE','1985-10-24',14,14.12544,13.7504,13.7504,6272000,0.336909),('NKE','1985-10-23',13.7504,14,13.62496,14,3260800,0.343025),('NKE','1985-10-22',14,14.12544,13.62496,13.7504,5555200,0.336909),('NKE','1985-10-21',14,14.12544,14,14,2204800,0.343025),('NKE','1985-10-18',14.2496,14.2496,14,14,7584000,0.343025),('NKE','1985-10-17',14,14.37504,13.87456,14.2496,14166400,0.349141),('NKE','1985-10-16',14.12544,14.2496,14,14,5411200,0.343025),('NKE','1985-10-15',14.2496,14.37504,14.12544,14.12544,4854400,0.346098),('NKE','1985-10-14',14.12544,14.37504,14.12544,14.2496,3964800,0.349141),('NKE','1985-10-11',14.12544,14.37504,13.87456,14.12544,7859200,0.346098),('NKE','1985-10-10',14,14.12544,14,14.12544,6976000,0.346098),('NKE','1985-10-09',14.12544,14.37504,13.87456,14,10409600,0.343025),('NKE','1985-10-08',14.37504,14.37504,14,14.12544,6428800,0.346098),('NKE','1985-10-07',14.49984,14.75008,14,14.37504,15625600,0.352214),('NKE','1985-10-04',13.7504,14.62464,13.62496,14.49984,20099200,0.355272),('NKE','1985-10-03',13.7504,13.87456,13.24992,13.7504,5622400,0.336909),('NKE','1985-10-02',14.12544,14.12544,13.50016,13.7504,10073600,0.336909),('NKE','1985-10-01',13.37536,14.12544,13.37536,14.12544,16188800,0.346098),('NKE','1985-09-30',13.12512,13.62496,13.12512,13.37536,10364800,0.32772),('NKE','1985-09-27',13.24992,13.24992,13.12512,13.12512,499200,0.321589),('NKE','1985-09-26',12.99968,13.37536,12.75008,13.24992,13468800,0.324647),('NKE','1985-09-25',12.75008,13.12512,12.75008,12.99968,6044800,0.318515),('NKE','1985-09-24',12.87488,12.99968,12.75008,12.75008,4179200,0.3124),('NKE','1985-09-23',12.2496,12.99968,12.12544,12.87488,6179200,0.315458),('NKE','1985-09-20',12.2496,12.37504,12.12544,12.2496,1462400,0.300137),('NKE','1985-09-19',11.7504,12.2496,11.62496,12.2496,2809600,0.300137),('NKE','1985-09-18',11.62496,11.7504,11.37536,11.7504,2057600,0.287906),('NKE','1985-09-17',12,12,11.50016,11.62496,2236800,0.284832),('NKE','1985-09-16',12.37504,12.37504,11.7504,12,2588800,0.294021),('NKE','1985-09-13',12.49984,12.49984,12.2496,12.37504,2483200,0.303211),('NKE','1985-09-12',12.75008,12.87488,12.37504,12.49984,2844800,0.306268),('NKE','1985-09-11',12.99968,12.99968,12.75008,12.75008,4956800,0.3124),('NKE','1985-09-10',12.75008,12.99968,12.62464,12.99968,3075200,0.318515),('NKE','1985-09-09',12.62464,12.75008,12.62464,12.75008,4102400,0.3124),('NKE','1985-09-06',12.49984,12.75008,12.49984,12.62464,1993600,0.309326),('NKE','1985-09-05',12.49984,12.62464,12.37504,12.37504,2406400,0.303211),('NKE','1985-09-04',12.49984,12.49984,12.37504,12.49984,3433600,0.306268),('NKE','1985-09-03',12.49984,12.62464,12.37504,12.49984,5286400,0.306268),('NKE','1985-08-30',12.49984,12.62464,12.37504,12.49984,4508800,0.306268),('NKE','1985-08-29',12.12544,12.49984,12,12.49984,19849600,0.306268),('NKE','1985-08-28',11.87456,12.2496,11.7504,12.12544,11526400,0.297095),('NKE','1985-08-27',11.87456,12,11.7504,11.87456,2230400,0.290948),('NKE','1985-08-26',12,12.12544,11.7504,11.87456,3702400,0.290948),('NKE','1985-08-23',11.7504,12,11.7504,12,2819200,0.294021),('NKE','1985-08-22',11.7504,12,11.7504,11.7504,1747200,0.287906),('NKE','1985-08-21',11.62496,11.87456,11.50016,11.62496,22326400,0.284832),('NKE','1985-08-20',11.62496,11.87456,11.62496,11.62496,2755200,0.284832),('NKE','1985-08-19',11.50016,11.7504,11.50016,11.62496,1180800,0.284832),('NKE','1985-08-16',11.50016,11.62496,11.50016,11.50016,646400,0.281774),('NKE','1985-08-15',11.62496,11.7504,11.50016,11.50016,2380800,0.281774),('NKE','1985-08-14',11.37536,11.62496,11.24992,11.62496,1680000,0.284832),('NKE','1985-08-13',11.24992,11.50016,11.24992,11.37536,3232000,0.278717),('NKE','1985-08-12',11.24992,11.37536,11.24992,11.24992,2000000,0.275643),('NKE','1985-08-09',11.37536,11.37536,11.24992,11.24992,2118400,0.275643),('NKE','1985-08-08',11.37536,11.37536,11.24992,11.37536,816000,0.278717),('NKE','1985-08-07',11.24992,11.37536,11.24992,11.37536,1526400,0.278717),('NKE','1985-08-06',11.37536,11.50016,11.24992,11.24992,1945600,0.275643),('NKE','1985-08-05',11.50016,11.50016,11.24992,11.37536,2604800,0.278717),('NKE','1985-08-02',11.12512,11.50016,11.12512,11.50016,2499200,0.281774),('NKE','1985-08-01',11.24992,11.24992,11.12512,11.12512,784000,0.272585),('NKE','1985-07-31',11.24992,11.24992,11.12512,11.24992,1462400,0.275643),('NKE','1985-07-30',11.37536,11.37536,11.12512,11.24992,2553600,0.275643),('NKE','1985-07-29',11.7504,11.7504,11.37536,11.37536,3555200,0.278717),('NKE','1985-07-26',11.50016,11.7504,11.50016,11.7504,2518400,0.287906),('NKE','1985-07-25',11.50016,11.7504,11.50016,11.50016,2105600,0.281774),('NKE','1985-07-24',11.37536,11.7504,11.37536,11.50016,5011200,0.281774),('NKE','1985-07-23',11.62496,11.62496,11.24992,11.24992,3958400,0.275643),('NKE','1985-07-22',11.62496,11.62496,11.50016,11.62496,2614400,0.284832),('NKE','1985-07-19',11.50016,11.62496,11.37536,11.62496,3676800,0.284832),('NKE','1985-07-18',11.37536,11.50016,11.37536,11.50016,2707200,0.281774),('NKE','1985-07-17',11.37536,11.62496,11.24992,11.37536,8553600,0.278717),('NKE','1985-07-16',11.37536,11.7504,11.24992,11.37536,2099200,0.278717),('NKE','1985-07-15',11.24992,11.50016,11.24992,11.37536,9008000,0.278717),('NKE','1985-07-12',11.24992,11.37536,11.12512,11.24992,4774400,0.275643),('NKE','1985-07-11',11.37536,11.50016,11.12512,11.24992,9411200,0.275643),('NKE','1985-07-10',10.75008,11.37536,10.62464,11.37536,12275200,0.278717),('NKE','1985-07-09',10.87488,10.87488,10.62464,10.75008,2230400,0.263396),('NKE','1985-07-08',10.62464,10.87488,10.49984,10.87488,1286400,0.266454),('NKE','1985-07-05',10.87488,10.87488,10.62464,10.62464,1699200,0.260323),('NKE','1985-07-03',10.87488,11.00032,10.75008,10.87488,1260800,0.266454),('NKE','1985-07-02',10.87488,11.24992,10.75008,10.87488,5395200,0.266454),('NKE','1985-07-01',10.75008,11.00032,10.62464,10.87488,3014400,0.266454),('NKE','1985-06-28',11.00032,11.00032,10.62464,10.75008,5856000,0.263396),('NKE','1985-06-27',11.12512,11.12512,10.87488,11.00032,5353600,0.269527),('NKE','1985-06-26',11.12512,11.12512,11.00032,11.12512,1721600,0.272585),('NKE','1985-06-25',11.00032,11.37536,11.00032,11.12512,2278400,0.272585),('NKE','1985-06-24',11.00032,11.24992,10.87488,11.00032,5094400,0.269527),('NKE','1985-06-21',10.87488,11.00032,10.87488,11.00032,2713600,0.269527),('NKE','1985-06-20',10.75008,11.00032,10.62464,10.87488,3926400,0.266454),('NKE','1985-06-19',10.37504,11.00032,10.37504,10.75008,4214400,0.263396),('NKE','1985-06-18',10,10.49984,10,10.37504,2243200,0.254207),('NKE','1985-06-17',10.2496,10.37504,10,10,3884800,0.245018),('NKE','1985-06-14',10.12544,10.37504,10,10.2496,4384000,0.251133),('NKE','1985-06-13',10.37504,10.37504,9.7504,10.12544,16192000,0.248091),('NKE','1985-06-12',10.62464,10.75008,10.37504,10.49984,3379200,0.257265),('NKE','1985-06-11',10.75008,10.75008,10.62464,10.62464,1980800,0.260323),('NKE','1985-06-10',10.49984,10.75008,10.49984,10.75008,2105600,0.263396),('NKE','1985-06-07',10.87488,11.00032,10.49984,10.49984,3328000,0.257265),('NKE','1985-06-06',10.87488,11.00032,10.87488,10.87488,2896000,0.266454),('NKE','1985-06-05',10.87488,11.00032,10.62464,10.87488,4195200,0.266454),('NKE','1985-06-04',10.87488,11.00032,10.62464,10.87488,3158400,0.266454),('NKE','1985-06-03',11.12512,11.37536,10.75008,10.87488,3961600,0.266454),('NKE','1985-05-31',11.24992,11.50016,11.12512,11.12512,3526400,0.272585),('NKE','1985-05-30',11.24992,11.62496,11.12512,11.24992,5078400,0.275643),('NKE','1985-05-29',11.12512,11.24992,11.00032,11.24992,7542400,0.275643),('NKE','1985-05-28',11.00032,11.12512,10.87488,11.12512,6268800,0.272585),('NKE','1985-05-24',10.87488,11.00032,10.37504,11.00032,1267200,0.269527),('NKE','1985-05-23',11.00032,11.00032,10.87488,10.87488,2758400,0.266454),('NKE','1985-05-22',10.75008,11.00032,10.62464,11.00032,6227200,0.269527),('NKE','1985-05-21',11.24992,11.37536,10.37504,10.75008,10720000,0.263396),('NKE','1985-05-20',11.37536,11.7504,11.12512,11.24992,8444800,0.275643),('NKE','1985-05-17',10.62464,11.62496,10.49984,11.37536,9248000,0.278717),('NKE','1985-05-16',10.37504,10.62464,10.37504,10.62464,2540800,0.260323),('NKE','1985-05-15',10.49984,10.62464,10.37504,10.37504,6278400,0.254207),('NKE','1985-05-14',10.37504,10.49984,10.37504,10.49984,2822400,0.257265),('NKE','1985-05-13',10.37504,10.49984,10.2496,10.37504,1865600,0.254207),('NKE','1985-05-10',10.49984,10.49984,10.2496,10.37504,2169600,0.254207),('NKE','1985-05-09',10.49984,10.49984,10.37504,10.49984,6355200,0.257265),('NKE','1985-05-08',10.37504,10.49984,10.37504,10.49984,3155200,0.257265),('NKE','1985-05-07',10.49984,10.62464,10.37504,10.37504,5766400,0.254207),('NKE','1985-05-06',10.37504,10.49984,10.37504,10.49984,4665600,0.257265),('NKE','1985-05-03',10.49984,10.49984,10.2496,10.37504,2492800,0.254207),('NKE','1985-05-02',10.37504,10.62464,10.2496,10.49984,4726400,0.257265),('NKE','1985-05-01',10,10.49984,10,10.37504,8611200,0.254207),('NKE','1985-04-30',9.87456,10,9.7504,9.87456,3536000,0.241944),('NKE','1985-04-29',10.2496,10.37504,9.87456,9.87456,1104000,0.241944),('NKE','1985-04-26',10.2496,10.75008,10.12544,10.2496,2236800,0.251133),('NKE','1985-04-25',10.2496,10.2496,10.12544,10.2496,1340800,0.251133),('NKE','1985-04-24',10.12544,10.2496,10.12544,10.2496,1091200,0.251133),('NKE','1985-04-23',10,10.2496,10,10.12544,3798400,0.248091),('NKE','1985-04-22',10.37504,10.37504,10,10,2380800,0.245018),('NKE','1985-04-19',10.2496,10.37504,10.2496,10.37504,5539200,0.254207),('NKE','1985-04-18',10.12544,10.49984,10,10.2496,19811200,0.251133),('NKE','1985-04-17',9.7504,10.37504,9.24992,10.12544,16259200,0.248091),('NKE','1985-04-16',9.12512,9.7504,9.12512,9.7504,8320000,0.238902),('NKE','1985-04-15',8.99968,9.24992,8.99968,9.12512,7206400,0.223582),('NKE','1985-04-12',8.99968,9.12512,8.99968,8.99968,1337600,0.220508),('NKE','1985-04-11',8.75008,9.12512,8.75008,8.99968,2553600,0.220508),('NKE','1985-04-10',8.75008,8.87488,8.49984,8.75008,8828800,0.214393),('NKE','1985-04-09',8.62464,8.99968,8.62464,8.75008,5734400,0.214393),('NKE','1985-04-08',8.49984,8.87488,8.37504,8.62464,2928000,0.211319),('NKE','1985-04-04',8.62464,8.62464,8.2496,8.49984,3817600,0.208261),('NKE','1985-04-03',8.49984,8.62464,8.37504,8.62464,1897600,0.211319),('NKE','1985-04-02',8.87488,8.87488,8.37504,8.49984,3264000,0.208261),('NKE','1985-04-01',8.75008,8.87488,8.49984,8.87488,1238400,0.21745),('NKE','1985-03-29',8.75008,8.87488,8.75008,8.75008,704000,0.214393),('NKE','1985-03-28',8.87488,8.99968,8.62464,8.62464,1036800,0.211319),('NKE','1985-03-27',8.75008,8.99968,8.62464,8.87488,3715200,0.21745),('NKE','1985-03-26',8.62464,8.75008,8.49984,8.75008,2768000,0.214393),('NKE','1985-03-25',8.87488,8.87488,8.62464,8.62464,953600,0.211319),('NKE','1985-03-22',8.87488,8.87488,8.62464,8.87488,496000,0.21745),('NKE','1985-03-21',8.99968,8.99968,8.75008,8.87488,937600,0.21745),('NKE','1985-03-20',8.99968,8.99968,8.87488,8.99968,1043200,0.220508),('NKE','1985-03-19',8.75008,8.99968,8.62464,8.99968,2886400,0.220508),('NKE','1985-03-18',9.12512,9.24992,8.75008,8.75008,2368000,0.214393),('NKE','1985-03-15',8.62464,9.24992,8.49984,9.12512,2694400,0.223582),('NKE','1985-03-14',8.62464,8.62464,8.37504,8.62464,1923200,0.211319),('NKE','1985-03-13',8.62464,8.75008,8.49984,8.62464,1248000,0.211319),('NKE','1985-03-12',8.75008,8.87488,8.62464,8.62464,2838400,0.211319),('NKE','1985-03-11',9.12512,9.12512,8.62464,8.75008,3174400,0.214393),('NKE','1985-03-08',9.24992,9.37536,8.99968,9.12512,2275200,0.223582),('NKE','1985-03-07',9.24992,9.37536,9.24992,9.24992,2316800,0.22664),('NKE','1985-03-06',9.24992,9.50016,9.12512,9.24992,5552000,0.22664),('NKE','1985-03-05',9.24992,9.37536,9.12512,9.24992,883200,0.22664),('NKE','1985-03-04',9.24992,9.24992,9.12512,9.24992,3116800,0.22664),('NKE','1985-03-01',9.12512,9.24992,9.12512,9.24992,3801600,0.22664),('NKE','1985-02-28',9.24992,9.24992,8.99968,9.12512,4249600,0.223582),('NKE','1985-02-27',9.37536,9.37536,9.12512,9.24992,1392000,0.22664),('NKE','1985-02-26',9.37536,9.37536,9.24992,9.37536,6246400,0.229713),('NKE','1985-02-25',9.50016,9.50016,9.37536,9.37536,2480000,0.229713),('NKE','1985-02-22',9.37536,9.50016,9.37536,9.50016,2508800,0.232771),('NKE','1985-02-21',9.50016,9.50016,9.37536,9.37536,1248000,0.229713),('NKE','1985-02-20',9.50016,9.50016,9.24992,9.50016,6915200,0.232771),('NKE','1985-02-19',9.50016,9.50016,9.37536,9.50016,8563200,0.232771),('NKE','1985-02-15',9.50016,9.50016,9.37536,9.50016,2188800,0.232771),('NKE','1985-02-14',9.50016,9.62496,9.37536,9.50016,6022400,0.232771),('NKE','1985-02-13',9.37536,9.50016,9.24992,9.50016,1104000,0.232771),('NKE','1985-02-12',9.37536,9.50016,9.24992,9.37536,2291200,0.229713),('NKE','1985-02-11',9.37536,9.50016,9.24992,9.37536,2217600,0.229713),('NKE','1985-02-08',9.50016,9.50016,9.37536,9.37536,1833600,0.229713),('NKE','1985-02-07',9.50016,9.50016,9.37536,9.50016,2240000,0.232771),('NKE','1985-02-06',9.62496,9.62496,9.37536,9.50016,2233600,0.232771),('NKE','1985-02-05',9.37536,9.62496,9.37536,9.62496,3952000,0.235829),('NKE','1985-02-04',9.24992,9.50016,9.24992,9.37536,1628800,0.229713),('NKE','1985-02-01',9.24992,9.37536,9.24992,9.24992,1529600,0.22664),('NKE','1985-01-31',9.50016,9.50016,9.24992,9.24992,3520000,0.22664),('NKE','1985-01-30',9.37536,9.62496,9.24992,9.62496,6297600,0.235829),('NKE','1985-01-29',9.37536,9.50016,9.12512,9.37536,1971200,0.229713),('NKE','1985-01-28',9.50016,9.50016,9.24992,9.37536,2720000,0.229713),('NKE','1985-01-25',9.24992,9.62496,9.12512,9.50016,4649600,0.232771),('NKE','1985-01-24',10,10.12544,8.99968,9.24992,9740800,0.22664),('NKE','1985-01-23',9.24992,10,9.24992,10,9347200,0.245018),('NKE','1985-01-22',9.24992,9.50016,9.24992,9.24992,10470400,0.22664),('NKE','1985-01-21',8.75008,9.24992,8.62464,9.24992,9027200,0.22664),('NKE','1985-01-18',8.37504,8.75008,8.37504,8.75008,4144000,0.214393),('NKE','1985-01-17',8.37504,8.62464,8.2496,8.37504,3840000,0.205203),('NKE','1985-01-16',8.12544,8.62464,8.12544,8.37504,4560000,0.205203),('NKE','1985-01-15',8.37504,8.37504,8.12544,8.12544,4249600,0.199088),('NKE','1985-01-14',8.75008,8.75008,8,8.37504,12428800,0.205203),('NKE','1985-01-11',8.99968,8.99968,8.62464,8.75008,3190400,0.214393),('NKE','1985-01-10',8.87488,8.99968,8.75008,8.99968,4595200,0.220508),('NKE','1985-01-09',8.99968,8.99968,8.75008,8.87488,3865600,0.21745),('NKE','1985-01-08',8.75008,8.99968,8.62464,8.99968,11894400,0.220508),('NKE','1985-01-07',8.87488,8.87488,8.62464,8.75008,4742400,0.214393),('NKE','1985-01-04',8.49984,8.87488,8.49984,8.87488,7868800,0.21745),('NKE','1985-01-03',8.12544,8.62464,8.12544,8.49984,7331200,0.208261),('NKE','1985-01-02',7.87456,8.12544,7.87456,8.12544,2700800,0.199088),('NKE','1984-12-31',7.87456,8,7.7504,7.87456,4646400,0.192941),('NKE','1984-12-28',7.87456,7.87456,7.7504,7.87456,4361600,0.192941),('NKE','1984-12-27',8,8,7.62496,7.87456,3043200,0.192941),('NKE','1984-12-26',8,8.12544,7.87456,8,2483200,0.196014),('NKE','1984-12-24',8.12544,8.12544,8,8,1046400,0.196014),('NKE','1984-12-21',8.12544,8.2496,8,8.12544,2444800,0.199088),('NKE','1984-12-20',8.37504,8.37504,8,8.12544,2544000,0.199088),('NKE','1984-12-19',8.12544,8.62464,8.12544,8.37504,14646400,0.205203),('NKE','1984-12-18',7.87456,8.2496,7.7504,8.12544,4496000,0.199088),('NKE','1984-12-17',7.7504,7.87456,7.7504,7.87456,1209600,0.192941),('NKE','1984-12-14',7.37536,8,7.24992,7.7504,3171200,0.189899),('NKE','1984-12-13',7.24992,7.37536,7.12512,7.37536,1241600,0.180709),('NKE','1984-12-12',7.37536,7.50016,7.00032,7.24992,2988800,0.177636),('NKE','1984-12-11',7.37536,7.37536,7.24992,7.37536,2060800,0.180709),('NKE','1984-12-10',7.62496,7.62496,7.37536,7.37536,1641600,0.180709),('NKE','1984-12-07',7.37536,7.62496,7.37536,7.62496,2736000,0.186825),('NKE','1984-12-06',7.50016,7.62496,7.24992,7.37536,1936000,0.180709),('NKE','1984-12-05',7.50016,7.62496,7.37536,7.50016,992000,0.183767),('NKE','1984-12-04',7.7504,7.7504,7.50016,7.50016,864000,0.183767),('NKE','1984-12-03',7.7504,7.87456,7.50016,7.7504,1152000,0.189899),('NKE','1984-11-30',7.7504,7.87456,7.62496,7.7504,2515200,0.189899),('NKE','1984-11-29',7.62496,8,7.37536,7.7504,9587200,0.189899),('NKE','1984-11-28',7.7504,7.87456,7.62496,7.62496,3273600,0.186825),('NKE','1984-11-27',7.50016,7.7504,7.37536,7.7504,8057600,0.189899),('NKE','1984-11-26',7.37536,7.7504,7.37536,7.50016,3619200,0.183767),('NKE','1984-11-23',7.00032,7.50016,7.00032,7.37536,4998400,0.180709),('NKE','1984-11-21',7.00032,7.12512,6.87488,7.00032,7145600,0.17152),('NKE','1984-11-20',6.87488,7.00032,6.87488,7.00032,1667200,0.17152),('NKE','1984-11-19',7.00032,7.12512,6.87488,6.87488,806400,0.168447),('NKE','1984-11-16',6.87488,7.12512,6.87488,7.00032,1648000,0.17152),('NKE','1984-11-15',7.00032,7.12512,6.87488,6.87488,1609600,0.168447),('NKE','1984-11-14',7.12512,7.12512,6.87488,7.00032,17984000,0.17152),('NKE','1984-11-13',7.24992,7.24992,6.87488,7.12512,2764800,0.174578),('NKE','1984-11-12',7.24992,7.24992,7.12512,7.24992,1232000,0.177636),('NKE','1984-11-09',7.24992,7.37536,7.12512,7.24992,1046400,0.177636),('NKE','1984-11-08',7.24992,7.50016,7.24992,7.24992,1292800,0.177636),('NKE','1984-11-07',7.37536,7.50016,7.24992,7.24992,4816000,0.177636),('NKE','1984-11-06',7.00032,7.37536,6.87488,7.37536,2726400,0.180709),('NKE','1984-11-05',7.12512,7.24992,7.00032,7.00032,1312000,0.17152),('NKE','1984-11-02',7.00032,7.24992,6.87488,7.12512,4393600,0.174578),('NKE','1984-11-01',6.87488,7.12512,6.75008,7.00032,7475200,0.17152),('NKE','1984-10-31',7.37536,7.50016,6.62464,6.87488,8560000,0.168447),('NKE','1984-10-30',7.50016,7.50016,7.24992,7.37536,3779200,0.180709),('NKE','1984-10-29',7.62496,7.7504,7.37536,7.50016,2416000,0.183767),('NKE','1984-10-26',7.87456,7.87456,7.50016,7.62496,2841600,0.186825),('NKE','1984-10-25',7.87456,8,7.62496,7.87456,3571200,0.192941),('NKE','1984-10-24',8.12544,8.37504,7.87456,7.87456,3536000,0.192941),('NKE','1984-10-23',8.12544,8.12544,8,8.12544,1030400,0.199088),('NKE','1984-10-22',8.12544,8.2496,8,8.12544,1990400,0.199088),('NKE','1984-10-19',8.2496,8.49984,8.12544,8.12544,3209600,0.199088),('NKE','1984-10-18',8.37504,8.37504,8.2496,8.2496,1289600,0.20213),('NKE','1984-10-17',8.2496,8.37504,8.2496,8.37504,483200,0.205203),('NKE','1984-10-16',8.2496,8.37504,8.12544,8.2496,2086400,0.20213),('NKE','1984-10-15',8.2496,8.37504,8.2496,8.2496,1411200,0.20213),('NKE','1984-10-12',8.37504,8.37504,8.2496,8.2496,329600,0.20213),('NKE','1984-10-11',8.37504,8.37504,8.2496,8.37504,2233600,0.205203),('NKE','1984-10-10',8.2496,8.37504,8.12544,8.37504,1724800,0.205203),('NKE','1984-10-09',8.2496,8.49984,8.12544,8.2496,2348800,0.20213),('NKE','1984-10-08',8.37504,8.49984,8.2496,8.2496,512000,0.20213),('NKE','1984-10-05',8.49984,8.49984,7.87456,8.37504,4316800,0.205203),('NKE','1984-10-04',8.75008,8.75008,8.62464,8.62464,1446400,0.211319),('NKE','1984-10-03',8.75008,8.75008,8.62464,8.75008,320000,0.214393),('NKE','1984-10-02',8.75008,8.87488,8.75008,8.75008,2582400,0.214393),('NKE','1984-10-01',8.99968,8.99968,8.62464,8.75008,1196800,0.214393),('NKE','1984-09-28',8.99968,8.99968,8.75008,8.99968,2908800,0.220508),('NKE','1984-09-27',9.12512,9.12512,8.87488,8.99968,803200,0.220508),('NKE','1984-09-26',8.87488,9.12512,8.87488,9.12512,2403200,0.223582),('NKE','1984-09-25',8.87488,8.99968,8.75008,8.87488,4720000,0.21745),('NKE','1984-09-24',9.12512,9.37536,8.75008,8.87488,3168000,0.21745),('NKE','1984-09-21',9.12512,9.37536,9.12512,9.12512,2614400,0.223582),('NKE','1984-09-20',9.50016,9.50016,8.99968,9.12512,1174400,0.223582),('NKE','1984-09-19',9.50016,9.50016,9.24992,9.50016,1568000,0.232771),('NKE','1984-09-18',9.87456,9.87456,9.24992,9.50016,2076800,0.232771),('NKE','1984-09-17',10,10,9.7504,9.87456,1216000,0.241944),('NKE','1984-09-14',10.12544,10.37504,10,10.12544,1888000,0.248091),('NKE','1984-09-13',10.37504,10.37504,10.12544,10.12544,832000,0.248091),('NKE','1984-09-12',10.2496,10.49984,10.12544,10.37504,4140800,0.254207),('NKE','1984-09-11',9.87456,10.37504,9.87456,10.2496,2262400,0.251133),('NKE','1984-09-10',10.12544,10.12544,9.87456,9.87456,1072000,0.241944),('NKE','1984-09-07',10.12544,10.2496,9.87456,10.12544,1952000,0.248091),('NKE','1984-09-06',10.12544,10.37504,10.12544,10.12544,1065600,0.248091),('NKE','1984-09-05',10.12544,10.37504,10,10.12544,3654400,0.248091),('NKE','1984-09-04',10.2496,10.49984,10.12544,10.12544,3414400,0.248091),('NKE','1984-08-31',10.12544,10.37504,10.12544,10.2496,2464000,0.251133),('NKE','1984-08-30',10.12544,10.2496,10.12544,10.12544,3100800,0.248091),('NKE','1984-08-29',9.87456,10.2496,9.87456,10.12544,4665600,0.248091),('NKE','1984-08-28',9.87456,10,9.87456,9.87456,496000,0.241944),('NKE','1984-08-27',9.87456,10,9.87456,9.87456,1318400,0.241944),('NKE','1984-08-24',9.87456,10,9.87456,9.87456,419200,0.241944),('NKE','1984-08-23',9.7504,10,9.7504,9.87456,3702400,0.241944),('NKE','1984-08-22',10,10.12544,9.7504,9.7504,6182400,0.238902),('NKE','1984-08-21',9.50016,10,9.50016,10,3036800,0.245018),('NKE','1984-08-20',9.50016,9.62496,9.37536,9.37536,8339200,0.229713),('NKE','1984-08-17',10.12544,10.2496,9.50016,9.50016,2710400,0.232771),('NKE','1984-08-16',10.2496,10.37504,10.12544,10.12544,1641600,0.248091),('NKE','1984-08-15',10.2496,10.37504,10.12544,10.2496,5113600,0.251133),('NKE','1984-08-14',10.2496,10.49984,10.12544,10.2496,2390400,0.251133),('NKE','1984-08-13',10.12544,10.2496,10,10.2496,4182400,0.251133),('NKE','1984-08-10',10,10.49984,10,10.12544,24416000,0.248091),('NKE','1984-08-09',9.50016,10,9.37536,10,5628800,0.245018),('NKE','1984-08-08',9.12512,9.50016,8.99968,9.50016,4316800,0.232771),('NKE','1984-08-07',8.75008,9.12512,8.62464,9.12512,9468800,0.223582),('NKE','1984-08-06',8.62464,8.87488,8.49984,8.75008,7702400,0.214393),('NKE','1984-08-03',8.37504,8.62464,8.2496,8.62464,3852800,0.211319),('NKE','1984-08-02',8.37504,8.49984,8.12544,8.37504,11548800,0.205203),('NKE','1984-08-01',8.37504,8.49984,8.37504,8.37504,1635200,0.205203),('NKE','1984-07-31',8.62464,8.62464,8.37504,8.37504,764800,0.205203),('NKE','1984-07-30',8.49984,8.62464,8.37504,8.62464,790400,0.211319),('NKE','1984-07-27',8.2496,8.49984,8.2496,8.49984,982400,0.208261),('NKE','1984-07-26',8.2496,8.37504,8.12544,8.2496,908800,0.20213),('NKE','1984-07-25',8.37504,8.37504,7.87456,8.2496,4627200,0.20213),('NKE','1984-07-24',8.62464,8.62464,8.37504,8.37504,2412800,0.205203),('NKE','1984-07-23',8.99968,9.12512,8.37504,8.62464,2377600,0.211319),('NKE','1984-07-20',9.12512,9.12512,8.99968,8.99968,1257600,0.220508),('NKE','1984-07-19',9.12512,9.12512,8.99968,9.12512,1558400,0.223582),('NKE','1984-07-18',9.62496,9.7504,8.87488,9.12512,3990400,0.223582),('NKE','1984-07-17',9.62496,9.7504,9.62496,9.62496,969600,0.235829),('NKE','1984-07-16',9.7504,9.7504,9.50016,9.62496,2009600,0.235829),('NKE','1984-07-13',9.7504,10,9.62496,9.7504,1292800,0.238902),('NKE','1984-07-12',10,10,9.50016,9.7504,1356800,0.238902),('NKE','1984-07-11',10.12544,10.12544,9.87456,10,2649600,0.245018),('NKE','1984-07-10',10,10.12544,10,10.12544,1676800,0.248091),('NKE','1984-07-09',10,10.12544,10,10,1785600,0.245018),('NKE','1984-07-06',10,10.12544,10,10,723200,0.245018),('NKE','1984-07-05',10,10.12544,10,10,2409600,0.245018),('NKE','1984-07-03',10,10.12544,9.87456,10,2172800,0.245018),('NKE','1984-07-02',10,10,9.87456,10,1075200,0.245018),('NKE','1984-06-29',9.87456,10,9.87456,10,4688000,0.245018),('NKE','1984-06-28',9.7504,10,9.7504,9.87456,1548800,0.241944),('NKE','1984-06-27',9.62496,9.7504,9.62496,9.62496,1859200,0.235829),('NKE','1984-06-26',9.7504,9.87456,9.62496,9.62496,1548800,0.235829),('NKE','1984-06-25',9.87456,9.87456,9.7504,9.7504,704000,0.238902),('NKE','1984-06-22',10.2496,10.37504,9.7504,10,2521600,0.245018),('NKE','1984-06-21',10.37504,10.62464,10.12544,10.2496,2211200,0.251133),('NKE','1984-06-20',10.12544,10.37504,10.12544,10.37504,1270400,0.254207),('NKE','1984-06-19',10.2496,10.2496,10.12544,10.12544,332800,0.248091),('NKE','1984-06-18',10.2496,10.2496,10.12544,10.2496,342400,0.251133),('NKE','1984-06-15',10.2496,10.37504,10.12544,10.37504,988800,0.254207),('NKE','1984-06-14',10.12544,10.2496,10.12544,10.2496,1187200,0.251133),('NKE','1984-06-13',10.12544,10.2496,10.12544,10.12544,1644800,0.248091),('NKE','1984-06-12',10.12544,10.2496,10.12544,10.12544,1190400,0.248091),('NKE','1984-06-11',10.37504,10.37504,10.12544,10.12544,595200,0.248091),('NKE','1984-06-08',9.87456,10.37504,9.7504,10.37504,4051200,0.254207),('NKE','1984-06-07',9.87456,10,9.7504,9.87456,528000,0.241944),('NKE','1984-06-06',9.7504,9.87456,9.62496,9.87456,912000,0.241944),('NKE','1984-06-05',10,10,9.7504,9.7504,652800,0.238902),('NKE','1984-06-04',10,10,9.7504,10,3027200,0.245018),('NKE','1984-06-01',9.7504,10,9.62496,10,1267200,0.245018),('NKE','1984-05-31',9.7504,9.87456,9.62496,9.7504,972800,0.238902),('NKE','1984-05-30',9.7504,9.87456,9.62496,9.7504,3084800,0.238902),('NKE','1984-05-29',10,10.12544,9.7504,9.7504,1974400,0.238902),('NKE','1984-05-25',9.87456,10.12544,9.87456,10,601600,0.245018),('NKE','1984-05-24',10,10.2496,9.87456,9.87456,1424000,0.241944),('NKE','1984-05-23',10.2496,10.2496,10,10,3904000,0.245018),('NKE','1984-05-22',10.12544,10.2496,10,10.2496,505600,0.251133),('NKE','1984-05-21',10.49984,10.62464,10.12544,10.12544,10976000,0.248091),('NKE','1984-05-18',10.75008,11.00032,10.49984,10.49984,2038400,0.257265),('NKE','1984-05-17',11.12512,11.24992,10.75008,10.75008,1715200,0.263396),('NKE','1984-05-16',11.12512,11.24992,11.12512,11.12512,905600,0.272585),('NKE','1984-05-15',11.00032,11.24992,10.87488,11.12512,2076800,0.272585),('NKE','1984-05-14',10.87488,11.12512,10.87488,11.00032,355200,0.269527),('NKE','1984-05-11',11.12512,11.50016,10.87488,10.87488,1769600,0.266454),('NKE','1984-05-10',10.62464,11.62496,10.62464,11.12512,4169600,0.272585),('NKE','1984-05-09',10.49984,10.75008,10.37504,10.62464,793600,0.260323),('NKE','1984-05-08',10.49984,10.62464,10.37504,10.49984,1824000,0.257265),('NKE','1984-05-07',10.37504,10.49984,10.37504,10.49984,428800,0.257265),('NKE','1984-05-04',10.49984,10.75008,10.37504,10.37504,2742400,0.254207),('NKE','1984-05-03',10.49984,10.62464,10.37504,10.49984,2035200,0.257265),('NKE','1984-05-02',10.12544,10.75008,10.12544,10.49984,4240000,0.257265),('NKE','1984-05-01',10,10.2496,10,10.12544,6454400,0.248091),('NKE','1984-04-30',10,10.12544,10,10,982400,0.245018),('NKE','1984-04-27',10.12544,10.37504,10,10,1120000,0.245018),('NKE','1984-04-26',10.12544,10.37504,10,10.12544,5200000,0.248091),('NKE','1984-04-25',10,10.12544,10,10.12544,1379200,0.248091),('NKE','1984-04-24',10.12544,10.12544,10,10,1257600,0.245018),('NKE','1984-04-23',10.12544,10.12544,10,10.12544,1212800,0.248091),('NKE','1984-04-19',9.87456,10.12544,9.87456,10.12544,1465600,0.248091),('NKE','1984-04-18',10,10.12544,9.87456,9.87456,1177600,0.241944),('NKE','1984-04-17',10,10.2496,9.87456,10,2428800,0.245018),('NKE','1984-04-16',10,10,9.7504,10,1212800,0.245018),('NKE','1984-04-13',9.7504,10,9.62496,10,4006400,0.245018),('NKE','1984-04-12',9.62496,9.87456,9.62496,9.7504,4038400,0.238902),('NKE','1984-04-11',9.87456,10,9.62496,9.62496,2995200,0.235829),('NKE','1984-04-10',10,10,9.87456,9.87456,2150400,0.241944),('NKE','1984-04-09',10,10.12544,9.7504,10,5804800,0.245018),('NKE','1984-04-06',10.12544,10.12544,9.87456,10,4467200,0.245018),('NKE','1984-04-05',11.00032,11.00032,9.87456,10.12544,12262400,0.248091),('NKE','1984-04-04',11.12512,11.50016,10.87488,11.00032,4150400,0.269527),('NKE','1984-04-03',11.37536,11.50016,11.00032,11.12512,7459200,0.272585),('NKE','1984-04-02',11.50016,11.50016,11.37536,11.37536,1209600,0.278717),('NKE','1984-03-30',11.50016,11.50016,11.37536,11.50016,905600,0.281774),('NKE','1984-03-29',11.62496,11.62496,11.37536,11.50016,822400,0.281774),('NKE','1984-03-28',11.37536,11.62496,11.37536,11.62496,8153600,0.284832),('NKE','1984-03-27',11.37536,11.50016,11.37536,11.37536,2076800,0.278717),('NKE','1984-03-26',11.50016,11.50016,11.37536,11.37536,1052800,0.278717),('NKE','1984-03-23',11.50016,11.50016,11.37536,11.50016,2160000,0.281774),('NKE','1984-03-22',11.7504,11.87456,11.37536,11.50016,10780800,0.281774),('NKE','1984-03-21',11.7504,11.87456,11.24992,11.7504,2624000,0.287906),('NKE','1984-03-20',12,12,11.62496,11.7504,944000,0.287906),('NKE','1984-03-19',12,12,11.7504,12,2025600,0.294021),('NKE','1984-03-16',12,12.49984,12,12,4032000,0.294021),('NKE','1984-03-15',11.87456,12,11.7504,12,3731200,0.294021),('NKE','1984-03-14',11.7504,12.2496,11.62496,11.87456,7824000,0.290948),('NKE','1984-03-13',11.7504,11.7504,11.50016,11.7504,2995200,0.287906),('NKE','1984-03-12',11.62496,11.7504,11.50016,11.7504,8928000,0.287906),('NKE','1984-03-09',11.62496,11.7504,11.50016,11.62496,1539200,0.284832),('NKE','1984-03-08',11.37536,11.62496,11.37536,11.62496,2969600,0.284832),('NKE','1984-03-07',11.87456,11.87456,11.24992,11.37536,2179200,0.278717),('NKE','1984-03-06',11.62496,11.87456,11.62496,11.87456,1904000,0.290948),('NKE','1984-03-05',11.7504,11.87456,11.50016,11.62496,1388800,0.284832),('NKE','1984-03-02',11.62496,11.7504,11.50016,11.7504,8646400,0.287906),('NKE','1984-03-01',11.50016,11.62496,11.50016,11.62496,1968000,0.284832),('NKE','1984-02-29',11.50016,11.7504,11.24992,11.50016,9376000,0.281774),('NKE','1984-02-28',12,12,11.24992,11.50016,3334400,0.281774),('NKE','1984-02-27',11.7504,12,11.7504,12,3424000,0.294021),('NKE','1984-02-24',12,12.12544,11.7504,11.7504,4425600,0.287906),('NKE','1984-02-23',12.2496,12.2496,11.62496,12,1740800,0.294021),('NKE','1984-02-22',12.37504,12.75008,12.2496,12.2496,4681600,0.300137),('NKE','1984-02-21',12.75008,12.75008,12.2496,12.37504,1619200,0.303211),('NKE','1984-02-17',12.75008,12.75008,12.62464,12.75008,2656000,0.3124),('NKE','1984-02-16',13.24992,13.24992,12.49984,12.75008,2380800,0.3124),('NKE','1984-02-15',12.99968,13.37536,12.99968,13.24992,1734400,0.324647),('NKE','1984-02-14',11.7504,12.99968,11.62496,12.99968,8934400,0.318515),('NKE','1984-02-13',12,12,11.7504,11.7504,944000,0.287906),('NKE','1984-02-10',12,12,11.7504,12,2214400,0.294021),('NKE','1984-02-09',11.87456,12.12544,11.62496,12,10684800,0.294021),('NKE','1984-02-08',12.62464,12.75008,11.62496,11.87456,26816000,0.290948),('NKE','1984-02-07',12.99968,12.99968,12.62464,12.62464,2672000,0.309326),('NKE','1984-02-06',13.37536,13.87456,12.87488,12.99968,1891200,0.318515),('NKE','1984-02-03',13.37536,13.7504,13.37536,13.37536,5027200,0.32772),('NKE','1984-02-02',13.7504,13.7504,13.37536,13.37536,3424000,0.32772),('NKE','1984-02-01',14.12544,14.12544,13.62496,13.7504,2009600,0.336909),('NKE','1984-01-31',14.2496,14.49984,14,14.12544,11539200,0.346098),('NKE','1984-01-30',14.62464,14.62464,14.2496,14.2496,1792000,0.349141),('NKE','1984-01-27',14.62464,14.62464,14.49984,14.62464,1654400,0.35833),('NKE','1984-01-26',14.49984,14.75008,14.2496,14.62464,2883200,0.35833),('NKE','1984-01-25',14.62464,14.75008,14.49984,14.49984,400000,0.355272),('NKE','1984-01-24',14.75008,14.75008,14.49984,14.62464,2672000,0.35833),('NKE','1984-01-23',14.75008,14.87488,14.12544,14.75008,851200,0.361403),('NKE','1984-01-20',15.00032,15.00032,14.62464,14.75008,1868800,0.361403),('NKE','1984-01-19',15.00032,15.12512,14.87488,15.00032,1190400,0.367535),('NKE','1984-01-18',15.00032,15.12512,15.00032,15.00032,1270400,0.367535),('NKE','1984-01-17',15.00032,15.62496,14.75008,15.00032,3916800,0.367535),('NKE','1984-01-16',14.62464,15.00032,14.62464,15.00032,1980800,0.367535),('NKE','1984-01-13',14.49984,14.75008,14.37504,14.62464,2051200,0.35833),('NKE','1984-01-12',14.87488,15.00032,14.37504,14.49984,5171200,0.355272),('NKE','1984-01-11',15.37536,15.62496,14.87488,14.87488,4140800,0.364461),('NKE','1984-01-10',16.249599,16.37504,15.24992,15.37536,5891200,0.376724),('NKE','1984-01-09',16.37504,16.37504,16.249599,16.249599,2006400,0.398144),('NKE','1984-01-06',15.87456,16.37504,15.87456,16.37504,4547200,0.401218),('NKE','1984-01-05',15.37536,16.125441,15.37536,15.87456,6262400,0.388955),('NKE','1984-01-04',14.87488,15.62496,14.87488,15.37536,3849600,0.376724),('NKE','1984-01-03',14.49984,15.00032,14.37504,14.87488,4665600,0.364461),('NKE','1983-12-30',14.75008,15.12512,14.49984,14.49984,3532800,0.355272),('NKE','1983-12-29',14.87488,14.87488,14.75008,14.75008,1769600,0.361403),('NKE','1983-12-28',15.00032,15.00032,14.75008,14.87488,2697600,0.364461),('NKE','1983-12-27',15.00032,15.00032,14.87488,15.00032,2505600,0.367535),('NKE','1983-12-23',14.75008,15.00032,14.75008,15.00032,1494400,0.367535),('NKE','1983-12-22',14.87488,14.87488,14.75008,14.75008,1648000,0.361403),('NKE','1983-12-21',14.62464,14.87488,14.49984,14.87488,11878400,0.364461),('NKE','1983-12-20',14.75008,15.00032,14.37504,14.62464,3705600,0.35833),('NKE','1983-12-19',14.75008,15.00032,14.75008,14.75008,1603200,0.361403),('NKE','1983-12-16',15.12512,15.24992,14.75008,14.75008,1484800,0.361403),('NKE','1983-12-15',15.00032,15.24992,14.75008,15.12512,4096000,0.370592),('NKE','1983-12-14',15.24992,15.24992,14.87488,15.00032,2883200,0.367535),('NKE','1983-12-13',14.62464,15.24992,14.49984,15.24992,4057600,0.37365),('NKE','1983-12-12',14.75008,14.75008,14.37504,14.62464,6000000,0.35833),('NKE','1983-12-09',14.75008,14.75008,14.62464,14.75008,2137600,0.361403),('NKE','1983-12-08',14.75008,14.87488,14.62464,14.75008,3152000,0.361403),('NKE','1983-12-07',14.87488,14.87488,14.75008,14.75008,1433600,0.361403),('NKE','1983-12-06',14.87488,15.12512,14.87488,14.87488,5123200,0.364461),('NKE','1983-12-05',15.24992,15.37536,14.75008,14.87488,4329600,0.364461),('NKE','1983-12-02',15.37536,15.37536,15.12512,15.24992,1132800,0.37365),('NKE','1983-12-01',15.24992,16.37504,15.24992,15.37536,2876800,0.376724),('NKE','1983-11-30',15.12512,15.37536,15.12512,15.24992,3468800,0.37365),('NKE','1983-11-29',14.87488,15.37536,14.75008,15.12512,4201600,0.370592),('NKE','1983-11-28',15.37536,15.37536,14.75008,14.87488,7091200,0.364461),('NKE','1983-11-25',15.87456,16,15.12512,15.37536,4544000,0.376724),('NKE','1983-11-23',16.249599,16.37504,15.7504,15.87456,5542400,0.388955),('NKE','1983-11-22',16.49984,16.62464,16.249599,16.249599,5123200,0.398144),('NKE','1983-11-21',16.62464,16.75008,16.37504,16.49984,3235200,0.404276),('NKE','1983-11-18',16.75008,16.87488,16.249599,16.62464,10656000,0.407333),('NKE','1983-11-17',18.249599,18.249599,16.49984,16.75008,17164800,0.410407),('NKE','1983-11-16',17.874559,18.249599,17.874559,18.249599,1708800,0.447148),('NKE','1983-11-15',18,18,17.874559,17.874559,1667200,0.437959),('NKE','1983-11-14',17.750401,18,17.62496,18,2067200,0.441032),('NKE','1983-11-11',17.750401,17.874559,17.750401,17.750401,598400,0.434916),('NKE','1983-11-10',17.750401,17.874559,17.750401,17.750401,684800,0.434916),('NKE','1983-11-09',17.874559,18,17.750401,17.750401,982400,0.434916),('NKE','1983-11-08',18.37504,18.37504,17.874559,17.874559,2368000,0.437959),('NKE','1983-11-07',18.249599,18.37504,18.249599,18.37504,1692800,0.450221),('NKE','1983-11-04',18.249599,18.37504,18.249599,18.249599,2780800,0.447148),('NKE','1983-11-03',18.249599,18.37504,18.249599,18.249599,2476800,0.447148),('NKE','1983-11-02',18.37504,18.37504,18.125441,18.249599,1212800,0.447148),('NKE','1983-11-01',18.249599,18.62464,17.750401,18.37504,2441600,0.450221),('NKE','1983-10-31',18.249599,18.37504,18.249599,18.249599,3164800,0.447148),('NKE','1983-10-28',18.249599,18.49984,18.249599,18.249599,1110400,0.447148),('NKE','1983-10-27',18.37504,18.37504,18.249599,18.249599,950400,0.447148),('NKE','1983-10-26',18.249599,18.37504,18.125441,18.37504,5366400,0.450221),('NKE','1983-10-25',18,18.249599,18,18.249599,1443200,0.447148),('NKE','1983-10-24',18,18.125441,18,18,1084800,0.441032),('NKE','1983-10-21',18.125441,18.249599,18,18,1942400,0.441032),('NKE','1983-10-20',18,18.125441,17.874559,18.125441,1440000,0.444106),('NKE','1983-10-19',18.49984,18.75008,17.874559,18,2550400,0.441032),('NKE','1983-10-18',18.37504,18.49984,18.125441,18.49984,9385600,0.453279),('NKE','1983-10-17',18.37504,18.49984,18,18.37504,832000,0.450221),('NKE','1983-10-14',18.49984,18.49984,18.37504,18.37504,1475200,0.450221),('NKE','1983-10-13',18.37504,18.49984,18.249599,18.49984,6598400,0.453279),('NKE','1983-10-12',18,18.75008,17.874559,18.37504,8454400,0.450221),('NKE','1983-10-11',18.125441,18.49984,18,18,6032000,0.441032),('NKE','1983-10-10',18,18.125441,18,18.125441,1440000,0.444106),('NKE','1983-10-07',18,18.125441,17.62496,18,5136000,0.441032),('NKE','1983-10-06',18,18.249599,17.750401,18,2700800,0.441032),('NKE','1983-10-05',17.50016,18,17.50016,18,15913600,0.441032),('NKE','1983-10-04',16.75008,17.750401,16.62464,17.50016,6576000,0.428785),('NKE','1983-10-03',16.87488,16.87488,16.62464,16.75008,7228800,0.410407),('NKE','1983-09-30',16.75008,16.99968,16.62464,16.87488,1104000,0.413465),('NKE','1983-09-29',16.99968,16.99968,16.62464,16.75008,2348800,0.410407),('NKE','1983-09-28',17.12512,17.50016,16.99968,17.12512,4860800,0.419596),('NKE','1983-09-27',17.50016,17.62496,16.87488,17.12512,5193600,0.419596),('NKE','1983-09-26',17.874559,18.125441,17.50016,17.50016,2297600,0.428785),('NKE','1983-09-23',18,18.125441,17.750401,17.874559,6572800,0.437959),('NKE','1983-09-22',17.62496,18.125441,17.62496,18,6358400,0.441032),('NKE','1983-09-21',17.62496,17.874559,17.24992,17.62496,10832000,0.431843),('NKE','1983-09-20',17.37536,18,17.24992,17.62496,9110400,0.431843),('NKE','1983-09-19',16.249599,17.50016,16.125441,17.37536,6608000,0.425727),('NKE','1983-09-16',16.125441,16.37504,15.87456,16.249599,5571200,0.398144),('NKE','1983-09-15',16,16.125441,15.7504,16.125441,2403200,0.395102),('NKE','1983-09-14',16.125441,16.249599,15.7504,16,7897600,0.392029),('NKE','1983-09-13',16.49984,16.62464,16,16.125441,2070400,0.395102),('NKE','1983-09-12',17.24992,17.50016,16.49984,16.49984,7443200,0.404276),('NKE','1983-09-09',17.37536,17.62496,17.24992,17.24992,2915200,0.422654),('NKE','1983-09-08',17.37536,17.62496,17.24992,17.37536,1721600,0.425727),('NKE','1983-09-07',17.37536,17.50016,17.24992,17.37536,4688000,0.425727),('NKE','1983-09-06',17.37536,17.750401,17.37536,17.37536,2057600,0.425727),('NKE','1983-09-02',16.99968,17.50016,16.75008,17.24992,1750400,0.422654),('NKE','1983-09-01',16.99968,17.37536,16.75008,16.99968,3056000,0.416522),('NKE','1983-08-31',16.49984,16.99968,16.37504,16.99968,3254400,0.416522),('NKE','1983-08-30',16.62464,16.62464,16.37504,16.49984,2617600,0.404276),('NKE','1983-08-29',16.62464,16.87488,16.37504,16.62464,2214400,0.407333),('NKE','1983-08-26',16.87488,16.87488,16.62464,16.62464,2835200,0.407333),('NKE','1983-08-25',16.75008,16.99968,16.62464,16.87488,3158400,0.413465),('NKE','1983-08-24',16.99968,17.50016,16.49984,16.75008,1385600,0.410407),('NKE','1983-08-23',17.24992,17.37536,16.99968,16.99968,2348800,0.416522),('NKE','1983-08-22',16.99968,17.24992,16.99968,17.24992,4124800,0.422654),('NKE','1983-08-19',17.12512,17.12512,16.87488,16.99968,1382400,0.416522),('NKE','1983-08-18',17.62496,17.62496,16.99968,17.24992,3971200,0.422654),('NKE','1983-08-17',17.750401,17.750401,17.50016,17.62496,2688000,0.431843),('NKE','1983-08-16',17.874559,18,17.50016,17.750401,1904000,0.434916),('NKE','1983-08-15',16.87488,18.62464,16.87488,17.874559,7904000,0.437959),('NKE','1983-08-12',16.62464,16.87488,16.62464,16.87488,2800000,0.413465),('NKE','1983-08-11',16.75008,16.87488,16.62464,16.62464,1804800,0.407333),('NKE','1983-08-10',16.87488,16.87488,16.249599,16.75008,1699200,0.410407),('NKE','1983-08-09',16.99968,16.99968,16.75008,16.87488,1545600,0.413465),('NKE','1983-08-08',16.99968,16.99968,16.75008,16.99968,1337600,0.416522),('NKE','1983-08-05',16.99968,17.12512,16.87488,16.99968,1254400,0.416522),('NKE','1983-08-04',17.12512,17.62496,16.87488,16.99968,2444800,0.416522),('NKE','1983-08-03',16.75008,17.24992,16.75008,17.12512,3062400,0.419596),('NKE','1983-08-02',16.62464,16.87488,16.37504,16.75008,1891200,0.410407),('NKE','1983-08-01',16.75008,16.75008,16.49984,16.62464,2384000,0.407333),('NKE','1983-07-29',16.62464,16.99968,16.37504,16.75008,3292800,0.410407),('NKE','1983-07-28',17.50016,17.750401,16.62464,16.62464,3561600,0.407333),('NKE','1983-07-27',18.75008,18.75008,17.24992,17.50016,3187200,0.428785),('NKE','1983-07-26',18.75008,18.87488,18.49984,18.75008,4121600,0.45941),('NKE','1983-07-25',18.87488,19.12512,18.37504,18.75008,2864000,0.45941),('NKE','1983-07-22',18.49984,20,18.49984,18.87488,8924800,0.462468),('NKE','1983-07-21',17.50016,18.62464,17.12512,18.37504,5276800,0.450221),('NKE','1983-07-20',16.249599,17.750401,16.125441,17.50016,4953600,0.428785),('NKE','1983-07-19',16,16.37504,15.87456,16.249599,8704000,0.398144),('NKE','1983-07-18',16.249599,16.37504,15.50016,16,2656000,0.392029),('NKE','1983-07-15',16.37504,16.37504,16.125441,16.249599,4800000,0.398144),('NKE','1983-07-14',16.249599,16.37504,16.125441,16.37504,6806400,0.401218),('NKE','1983-07-13',16.62464,16.62464,16.125441,16.249599,2921600,0.398144),('NKE','1983-07-12',16.75008,16.75008,16.49984,16.62464,3155200,0.407333),('NKE','1983-07-11',16.49984,16.75008,16.49984,16.75008,4384000,0.410407),('NKE','1983-07-08',16.99968,16.99968,16.249599,16.49984,6358400,0.404276),('NKE','1983-07-07',17.24992,17.24992,16.87488,16.99968,1705600,0.416522),('NKE','1983-07-06',17.50016,17.874559,16.99968,17.24992,7424000,0.422654),('NKE','1983-07-05',17.50016,17.50016,17.24992,17.50016,1235200,0.428785),('NKE','1983-07-01',17.12512,17.50016,16.99968,17.50016,3664000,0.428785),('NKE','1983-06-30',17.12512,17.24992,16.99968,17.12512,1139200,0.419596),('NKE','1983-06-29',17.24992,17.37536,16.87488,17.12512,7769600,0.419596),('NKE','1983-06-28',17.37536,17.62496,17.24992,17.24992,6505600,0.422654),('NKE','1983-06-27',17.37536,17.50016,17.24992,17.37536,3692800,0.425727),('NKE','1983-06-24',17.24992,17.50016,17.12512,17.37536,3177600,0.425727),('NKE','1983-06-23',17.37536,17.50016,17.12512,17.24992,4531200,0.422654),('NKE','1983-06-22',17.62496,17.62496,17.37536,17.37536,4499200,0.425727),('NKE','1983-06-21',17.62496,17.62496,17.37536,17.62496,2499200,0.431843),('NKE','1983-06-20',17.874559,18,17.50016,17.62496,4048000,0.431843),('NKE','1983-06-17',17.874559,18.125441,17.750401,17.874559,2899200,0.437959),('NKE','1983-06-16',18.125441,19.00032,17.874559,17.874559,6233600,0.437959),('NKE','1983-06-15',18.49984,18.87488,17.750401,18.125441,3248000,0.444106),('NKE','1983-06-14',18.62464,18.75008,18.249599,18.49984,2595200,0.453279),('NKE','1983-06-13',18.75008,18.75008,18.49984,18.62464,1472000,0.456337),('NKE','1983-06-10',18.62464,18.87488,18.62464,18.75008,4076800,0.45941),('NKE','1983-06-09',18.75008,18.87488,18.49984,18.49984,2556800,0.453279),('NKE','1983-06-08',19.12512,19.37536,18.62464,18.75008,4697600,0.45941),('NKE','1983-06-07',19.50016,19.62496,19.00032,19.12512,3494400,0.4686),('NKE','1983-06-06',19.750401,19.874559,19.50016,19.50016,9132800,0.477789),('NKE','1983-06-03',19.750401,19.874559,19.50016,19.750401,3689600,0.48392),('NKE','1983-06-02',19.750401,19.874559,19.62496,19.750401,4256000,0.48392),('NKE','1983-06-01',19.62496,19.750401,19.24992,19.750401,2656000,0.48392),('NKE','1983-05-31',19.62496,19.62496,19.37536,19.62496,2016000,0.480847),('NKE','1983-05-27',19.750401,19.750401,19.24992,19.62496,2796800,0.480847),('NKE','1983-05-26',19.750401,19.750401,19.24992,19.750401,7875200,0.48392),('NKE','1983-05-25',20.125441,20.49984,19.37536,19.750401,2595200,0.48392),('NKE','1983-05-24',19.62496,20.125441,19.37536,20.125441,4409600,0.493109),('NKE','1983-05-23',19.62496,19.750401,19.24992,19.62496,1638400,0.480847),('NKE','1983-05-20',19.750401,19.750401,19.50016,19.62496,3004800,0.480847),('NKE','1983-05-19',19.37536,20,19.37536,19.750401,6572800,0.48392),('NKE','1983-05-18',18.75008,19.50016,18.49984,19.37536,10118400,0.474731),('NKE','1983-05-17',18.249599,18.75008,18,18.75008,3900800,0.45941),('NKE','1983-05-16',19.12512,19.24992,18,18.249599,5875200,0.447148),('NKE','1983-05-13',19.00032,19.37536,18.87488,19.12512,2336000,0.4686),('NKE','1983-05-12',18.75008,19.50016,18.62464,19.00032,3811200,0.465542),('NKE','1983-05-11',19.37536,19.750401,18.49984,18.75008,3433600,0.45941),('NKE','1983-05-10',19.62496,19.874559,19.24992,19.37536,3692800,0.474731),('NKE','1983-05-09',19.50016,19.62496,19.12512,19.62496,4454400,0.480847),('NKE','1983-05-06',19.62496,20,19.00032,19.50016,5616000,0.477789),('NKE','1983-05-05',19.62496,19.750401,19.50016,19.62496,2339200,0.480847),('NKE','1983-05-04',19.50016,19.62496,19.37536,19.62496,9472000,0.480847),('NKE','1983-05-03',20,20,19.24992,19.50016,4156800,0.477789),('NKE','1983-05-02',19.874559,20.125441,19.62496,20,4396800,0.490036),('NKE','1983-04-29',19.37536,19.874559,19.24992,19.874559,9020800,0.486962),('NKE','1983-04-28',20,20.37504,19.24992,19.37536,11363200,0.474731),('NKE','1983-04-27',20.37504,21.37536,19.50016,20,17228800,0.490036),('NKE','1983-04-26',18.49984,20.37504,18.49984,20.37504,21430400,0.499225),('NKE','1983-04-25',17.874559,19.00032,17.874559,18.49984,20912000,0.453279),('NKE','1983-04-22',16.99968,17.874559,16.87488,17.874559,24592000,0.437959),('NKE','1983-04-21',16.87488,16.99968,16.75008,16.99968,11740800,0.416522),('NKE','1983-04-20',16.75008,16.99968,16.62464,16.87488,8393600,0.413465),('NKE','1983-04-19',16.87488,16.87488,16.62464,16.75008,5027200,0.410407),('NKE','1983-04-18',16.87488,16.87488,16.125441,16.87488,12748800,0.413465),('NKE','1983-04-15',16.249599,16.87488,16,16.87488,16697600,0.413465),('NKE','1983-04-14',16.249599,16.75008,16,16.249599,3017600,0.398144),('NKE','1983-04-13',16.249599,16.87488,16.125441,16.249599,6697600,0.398144),('NKE','1983-04-12',16.249599,16.75008,16.125441,16.249599,6508800,0.398144),('NKE','1983-04-11',16.37504,16.62464,16.125441,16.249599,2854400,0.398144),('NKE','1983-04-08',16.62464,16.62464,16.125441,16.37504,5420800,0.401218),('NKE','1983-04-07',16.49984,16.75008,16.37504,16.62464,3436800,0.407333),('NKE','1983-04-06',16.75008,17.12512,16.37504,16.49984,3571200,0.404276),('NKE','1983-04-05',16.75008,16.75008,16.49984,16.75008,2364800,0.410407),('NKE','1983-04-04',16.75008,16.87488,16.49984,16.75008,2003200,0.410407),('NKE','1983-03-31',16.37504,17.12512,16.37504,16.75008,4995200,0.410407),('NKE','1983-03-30',16.125441,16.49984,16,16.249599,9558400,0.398144),('NKE','1983-03-29',16,16.125441,16,16.125441,2825600,0.395102),('NKE','1983-03-28',16.125441,16.125441,15.87456,16,4339200,0.392029),('NKE','1983-03-25',15.87456,16.37504,15.7504,16.125441,7174400,0.395102),('NKE','1983-03-24',16.249599,16.249599,15.62496,15.87456,7369600,0.388955),('NKE','1983-03-23',16,16.249599,16,16.249599,6448000,0.398144),('NKE','1983-03-22',15.87456,16,15.7504,16,10003200,0.392029),('NKE','1983-03-21',15.62496,15.87456,15.12512,15.87456,2982400,0.388955),('NKE','1983-03-18',16,16,15.62496,15.62496,5702400,0.382839),('NKE','1983-03-17',16.125441,16.125441,15.87456,16,6572800,0.392029),('NKE','1983-03-16',16.125441,16.37504,15.87456,16.125441,6432000,0.395102),('NKE','1983-03-15',16.125441,16.125441,15.87456,16.125441,8976000,0.395102),('NKE','1983-03-14',16.249599,16.37504,16,16.125441,5804800,0.395102),('NKE','1983-03-11',16.37504,16.37504,16.125441,16.249599,8665600,0.398144),('NKE','1983-03-10',16,16.75008,15.87456,16.37504,18032000,0.401218),('NKE','1983-03-09',15.62496,16.49984,15.62496,16,15088000,0.392029),('NKE','1983-03-08',16,16.37504,15.12512,15.62496,68259200,0.382839),('NKE','1983-03-07',16.249599,16.249599,15.62496,16,7456000,0.392029),('NKE','1983-03-04',16.62464,16.62464,16,16.249599,6355200,0.398144),('NKE','1983-03-03',17.12512,17.12512,16.37504,16.62464,12374400,0.407333),('NKE','1983-03-02',17.62496,17.750401,16.87488,17.12512,20729600,0.419596),('NKE','1983-03-01',17.874559,18,17.50016,17.62496,11635200,0.431843),('NKE','1983-02-28',17.24992,18.249599,17.24992,17.874559,12444800,0.437959),('NKE','1983-02-25',19.12512,19.12512,15.7504,16.99968,42118400,0.416522),('NKE','1983-02-24',22.87488,23.00032,18.87488,19.12512,17366400,0.4686),('NKE','1983-02-23',22.62464,23.12512,22.62464,22.87488,3347200,0.560475),('NKE','1983-02-22',23.12512,23.750401,22.62464,22.62464,1785600,0.554344),('NKE','1983-02-18',23.12512,23.50016,22.87488,23.12512,2636800,0.566607),('NKE','1983-02-17',22.62464,23.12512,21.874559,23.12512,3395200,0.566607),('NKE','1983-02-16',23.00032,23.50016,22.49984,22.62464,7171200,0.554344),('NKE','1983-02-15',22.75008,23.37536,22.75008,23.00032,7267200,0.563549),('NKE','1983-02-14',21.50016,22.75008,21.24992,22.75008,9529600,0.557418),('NKE','1983-02-11',20.249599,21.50016,19.874559,21.50016,7251200,0.526792),('NKE','1983-02-10',20.125441,20.249599,19.874559,20.249599,3587200,0.496151),('NKE','1983-02-09',19.62496,20.125441,19.37536,20.125441,3894400,0.493109),('NKE','1983-02-08',20,20,19.50016,19.62496,5769600,0.480847),('NKE','1983-02-07',20.125441,20.249599,19.62496,20,3366400,0.490036),('NKE','1983-02-04',19.50016,20.37504,19.24992,20.125441,4790400,0.493109),('NKE','1983-02-03',19.37536,19.62496,18.75008,19.50016,7785600,0.477789),('NKE','1983-02-02',19.874559,19.874559,19.24992,19.37536,7449600,0.474731),('NKE','1983-02-01',20,20.49984,19.62496,19.874559,8323200,0.486962),('NKE','1983-01-31',20,20.49984,19.50016,20,3222400,0.490036),('NKE','1983-01-28',20,20.37504,19.50016,20,7721600,0.490036),('NKE','1983-01-27',20.49984,20.87488,19.874559,20,2896000,0.490036),('NKE','1983-01-26',20.75008,20.87488,20.37504,20.49984,1529600,0.502283),('NKE','1983-01-25',20.75008,21.12512,20.62464,20.75008,1952000,0.508414),('NKE','1983-01-24',21.24992,21.24992,20.49984,20.75008,2112000,0.508414),('NKE','1983-01-21',21.62496,21.874559,20.99968,21.37536,1974400,0.523734),('NKE','1983-01-20',20.87488,21.874559,20.87488,21.62496,3040000,0.52985),('NKE','1983-01-19',20.49984,20.75008,20.37504,20.75008,5363200,0.508414),('NKE','1983-01-18',20.87488,20.87488,20.37504,20.49984,10803200,0.502283),('NKE','1983-01-17',22,22,20.62464,20.87488,7417600,0.511472),('NKE','1983-01-14',21.50016,22.49984,21.50016,22,10080000,0.539039),('NKE','1983-01-13',20.87488,21.750401,20.125441,21.50016,6825600,0.526792),('NKE','1983-01-12',19.37536,20.99968,19.00032,20.87488,17360000,0.511472),('NKE','1983-01-11',19.750401,20,19.00032,19.37536,1459200,0.474731),('NKE','1983-01-10',21.24992,21.37536,19.750401,19.750401,13910400,0.48392),('NKE','1983-01-07',23.12512,23.24992,20.49984,21.24992,21715200,0.520661),('NKE','1983-01-06',21.874559,23.37536,21.874559,23.12512,10553600,0.566607),('NKE','1983-01-05',21.812481,21.937281,21.187201,21.50016,8550400,0.526792),('NKE','1983-01-04',22,22,21.12512,21.812481,8710400,0.534445),('NKE','1983-01-03',22.562559,22.75008,22,22,7302400,0.539039),('NKE','1982-12-31',23.562241,23.62496,22.49984,22.562559,2508800,0.552823),('NKE','1982-12-30',23.750401,23.874559,23.562241,23.562241,4659200,0.577317),('NKE','1982-12-29',23.937281,23.937281,23.687679,23.750401,3296000,0.581927),('NKE','1982-12-28',24.562559,24.562559,23.874559,23.937281,4326400,0.586506),('NKE','1982-12-27',24.937599,24.99968,24.49984,24.562559,1145600,0.601827),('NKE','1982-12-23',24.312321,25.562241,24.312321,24.937599,4345600,0.611016),('NKE','1982-12-22',24.249599,24.49984,24.249599,24.312321,3820800,0.595695),('NKE','1982-12-21',24.249599,24.312321,23.812481,24.187519,2841600,0.592637),('NKE','1982-12-20',24.62464,24.87488,24.249599,24.249599,2009600,0.594158),('NKE','1982-12-17',24.062719,24.687361,24,24.62464,8467200,0.603348),('NKE','1982-12-16',24.49984,24.49984,23.750401,24.062719,6668800,0.58958),('NKE','1982-12-15',25.874559,25.937281,24.249599,24.49984,4934400,0.60029),('NKE','1982-12-14',26.249599,26.75008,25.874559,25.874559,3398400,0.633973),('NKE','1982-12-13',26.75008,26.75008,26.125441,26.249599,2963200,0.643162),('NKE','1982-12-10',26.75008,26.75008,26.437759,26.75008,4601600,0.655425),('NKE','1982-12-09',27.62496,27.62496,26.249599,26.87488,9024000,0.658482),('NKE','1982-12-08',27.62496,27.687679,27.562241,27.687679,4044800,0.678398),('NKE','1982-12-07',27.24992,28,27.24992,27.62496,4499200,0.676861),('NKE','1982-12-06',26.687361,27.24992,26.687361,27.24992,1632000,0.667672),('NKE','1982-12-03',26.62464,26.87488,26.437759,26.687361,1888000,0.653888),('NKE','1982-12-02',26.62464,27.187201,26.49984,26.62464,6073600,0.652351),('NKE','1982-12-01',26.062719,26.75008,26,26.62464,10636800,0.652351),('NKE','1982-11-30',24.75008,26.062719,24.62464,26.062719,3616000,0.638583),('NKE','1982-11-29',24.49984,24.75008,24.49984,24.75008,5952000,0.606421),('NKE','1982-11-26',23.750401,24.62464,23.750401,24.437759,2611200,0.598769),('NKE','1982-11-24',23.437441,23.750401,23.37536,23.750401,3123200,0.581927),('NKE','1982-11-23',23.312639,23.437441,23.12512,23.437441,4761600,0.574259),('NKE','1982-11-22',23.37536,23.37536,23.24992,23.312639,3475200,0.571201),('NKE','1982-11-19',23.12512,23.37536,23.12512,23.37536,1958400,0.572738),('NKE','1982-11-18',22.87488,23.12512,22.812799,23.00032,11712000,0.563549),('NKE','1982-11-17',22.437759,22.937599,22.437759,22.87488,8134400,0.560475),('NKE','1982-11-16',23.062401,23.062401,22.125441,22.437759,16460800,0.549765),('NKE','1982-11-15',24.187519,24.187519,23.12512,23.24992,10003200,0.569665),('NKE','1982-11-12',25.687679,26.37504,24.187519,24.249599,10297600,0.594158),('NKE','1982-11-11',26.937599,26.937599,24.812799,25.687679,9433600,0.629394),('NKE','1982-11-10',25.62496,27.12512,25.562241,26.937599,6400000,0.660019),('NKE','1982-11-09',25.437441,25.62496,25.437441,25.62496,2739200,0.627857),('NKE','1982-11-08',25.37536,25.50016,25.37536,25.437441,3078400,0.623263),('NKE','1982-11-05',25.12512,25.562241,24.87488,25.24992,11136000,0.618668),('NKE','1982-11-04',24.99968,25.687679,24.99968,25.12512,8281600,0.61561),('NKE','1982-11-03',24.125441,24.99968,24.125441,24.99968,6784000,0.612537),('NKE','1982-11-02',23.62496,24.312321,23.62496,24.125441,4256000,0.591116),('NKE','1982-11-01',23.50016,23.62496,23.312639,23.50016,7795200,0.575796),('NKE','1982-10-29',23.687679,23.687679,23.50016,23.50016,3078400,0.575796),('NKE','1982-10-28',23.812481,23.937281,23.750401,23.812481,1670400,0.583448),('NKE','1982-10-27',23.750401,24,23.750401,23.812481,5849600,0.583448),('NKE','1982-10-26',23.24992,23.62496,23.187201,23.62496,4505600,0.578854),('NKE','1982-10-25',23.312639,23.437441,23.24992,23.24992,4441600,0.569665),('NKE','1982-10-22',23.24992,23.50016,23.12512,23.312639,7494400,0.571201),('NKE','1982-10-21',22.75008,23.312639,22.75008,23.24992,10937600,0.569665),('NKE','1982-10-20',22.937599,22.937599,22.187519,22.75008,11072000,0.557418),('NKE','1982-10-19',24,24.437759,22.49984,23.00032,28838400,0.563549),('NKE','1982-10-18',23.50016,24.187519,23.50016,24,6188800,0.588043),('NKE','1982-10-15',23.812481,23.937281,23.437441,23.50016,10681600,0.575796),('NKE','1982-10-14',24.312321,24.687361,23.750401,23.812481,45715200,0.583448),('NKE','1982-10-13',23.937281,24.49984,23.937281,24.312321,2016000,0.595695),('NKE','1982-10-12',24.062719,24.062719,23.37536,23.937281,2777600,0.586506),('NKE','1982-10-11',24.125441,24.437759,24,24.187519,3072000,0.592637),('NKE','1982-10-08',23.00032,24.125441,22.937599,24.125441,6892800,0.591116),('NKE','1982-10-07',21.62496,23.24992,21.62496,23.00032,13926400,0.563549),('NKE','1982-10-06',21.50016,21.62496,21.437441,21.62496,11334400,0.52985),('NKE','1982-10-05',22.125441,22.562559,21.312639,21.50016,5612800,0.526792),('NKE','1982-10-04',23.062401,23.062401,22.125441,22.125441,3385600,0.542113),('NKE','1982-10-01',23.24992,23.24992,23.187201,23.187201,2188800,0.568128),('NKE','1982-09-30',23.24992,23.37536,23.24992,23.24992,1152000,0.569665),('NKE','1982-09-29',23.24992,23.24992,23.12512,23.12512,1657600,0.566607),('NKE','1982-09-28',23.562241,23.687679,23.562241,23.562241,3417600,0.577317),('NKE','1982-09-27',23.12512,23.24992,23.12512,23.12512,1427200,0.566607),('NKE','1982-09-24',22.687361,22.75008,22.687361,22.687361,1625600,0.555881),('NKE','1982-09-23',22.62464,22.62464,22.49984,22.49984,4556800,0.551286),('NKE','1982-09-22',23.12512,23.24992,23.12512,23.12512,4723200,0.566607),('NKE','1982-09-21',22.937599,23.00032,22.937599,22.937599,4902400,0.562012),('NKE','1982-09-20',21.437441,21.50016,21.37536,21.37536,2496000,0.523734),('NKE','1982-09-17',21.50016,21.50016,21.437441,21.437441,1932800,0.525256),('NKE','1982-09-16',21.62496,21.62496,21.50016,21.50016,4716800,0.526792),('NKE','1982-09-15',22.249599,22.249599,22.187519,22.187519,4320000,0.543634),('NKE','1982-09-14',22.49984,22.62464,22.49984,22.49984,8134400,0.551286),('NKE','1982-09-13',22.062719,22.187519,22.062719,22.062719,1920000,0.540576),('NKE','1982-09-10',21.437441,21.50016,21.37536,21.37536,569600,0.523734),('NKE','1982-09-09',21.437441,21.562241,21.437441,21.437441,7558400,0.525256),('NKE','1982-09-08',20.812799,20.87488,20.812799,20.812799,6099200,0.509951),('NKE','1982-09-07',20.49984,20.562559,20.49984,20.49984,1203200,0.502283),('NKE','1982-09-03',20.249599,20.312321,20.249599,20.249599,4499200,0.496151),('NKE','1982-09-02',20,20.125441,20,20,5843200,0.490036),('NKE','1982-09-01',20.062719,20.125441,20,20,9382400,0.490036),('NKE','1982-08-31',20.062719,20.187519,20.062719,20.062719,3475200,0.491572),('NKE','1982-08-30',20,20,19.874559,19.874559,3091200,0.486962),('NKE','1982-08-27',20,20.062719,20,20,2169600,0.490036),('NKE','1982-08-26',19.937281,20,19.937281,19.937281,7532800,0.488499),('NKE','1982-08-25',19.62496,19.687679,19.62496,19.62496,2867200,0.480847),('NKE','1982-08-24',19.24992,19.37536,19.24992,19.24992,6534400,0.471657),('NKE','1982-08-23',19.12512,19.12512,19.062401,19.062401,3776000,0.467063),('NKE','1982-08-20',19.12512,19.187201,19.12512,19.12512,9024000,0.4686),('NKE','1982-08-19',18.125441,18.187519,18.125441,18.125441,8697600,0.444106),('NKE','1982-08-18',17.50016,17.562241,17.50016,17.50016,8755200,0.428785),('NKE','1982-08-17',16.75008,16.812799,16.75008,16.75008,4697600,0.410407),('NKE','1982-08-16',15.81248,15.93792,15.81248,15.81248,1862400,0.387434),('NKE','1982-08-13',15.93792,15.93792,15.81248,15.81248,1760000,0.387434),('NKE','1982-08-12',16.312321,16.312321,16.187519,16.187519,3097600,0.396623),('NKE','1982-08-11',16.62464,16.62464,16.562559,16.562559,2841600,0.405812),('NKE','1982-08-10',16.812799,16.812799,16.75008,16.75008,2291200,0.410407),('NKE','1982-08-09',16.937599,16.937599,16.87488,16.87488,4198400,0.413465),('NKE','1982-08-06',17.37536,17.37536,17.312639,17.312639,4838400,0.424191),('NKE','1982-08-05',17.562241,17.62496,17.562241,17.562241,3123200,0.430306),('NKE','1982-08-04',17.562241,17.62496,17.562241,17.562241,2924800,0.430306),('NKE','1982-08-03',17.562241,17.62496,17.562241,17.562241,1785600,0.430306),('NKE','1982-08-02',17.37536,17.50016,17.37536,17.37536,1132800,0.425727),('NKE','1982-07-30',17.37536,17.437441,17.37536,17.37536,1836800,0.425727),('NKE','1982-07-29',17.437441,17.437441,17.312639,17.312639,8812800,0.424191),('NKE','1982-07-28',17.687679,17.750401,17.687679,17.687679,1408000,0.43338),('NKE','1982-07-27',17.562241,17.687679,17.562241,17.562241,1785600,0.430306),('NKE','1982-07-26',17.437441,17.50016,17.437441,17.437441,422400,0.427248),('NKE','1982-07-23',17.437441,17.50016,17.437441,17.437441,1555200,0.427248),('NKE','1982-07-22',17.37536,17.437441,17.37536,17.37536,3193600,0.425727),('NKE','1982-07-21',17.37536,17.437441,17.37536,17.37536,3590400,0.425727),('NKE','1982-07-20',17.50016,17.50016,17.37536,17.37536,8332800,0.425727),('NKE','1982-07-19',17.937281,18,17.937281,17.937281,2406400,0.439495),('NKE','1982-07-16',17.62496,17.687679,17.62496,17.62496,2310400,0.431843),('NKE','1982-07-15',17.50016,17.562241,17.50016,17.50016,5881600,0.428785),('NKE','1982-07-14',16.87488,16.99968,16.87488,16.87488,1401600,0.413465),('NKE','1982-07-13',16.812799,16.87488,16.812799,16.812799,7795200,0.411944),('NKE','1982-07-12',15.87456,16,15.87456,15.87456,4659200,0.388955),('NKE','1982-07-09',15.62496,15.7504,15.62496,15.62496,4256000,0.382839),('NKE','1982-07-08',15.62496,15.7504,15.62496,15.62496,1024000,0.382839),('NKE','1982-07-07',15.62496,15.68704,15.62496,15.62496,236800,0.382839),('NKE','1982-07-06',15.62496,15.7504,15.62496,15.62496,4377600,0.382839),('NKE','1982-07-02',15.62496,15.68704,15.62496,15.62496,1260800,0.382839),('NKE','1982-07-01',15.62496,15.68704,15.62496,15.62496,736000,0.382839),('NKE','1982-06-30',15.62496,15.7504,15.62496,15.62496,5120000,0.382839),('NKE','1982-06-29',15.43744,15.56288,15.43744,15.43744,1676800,0.378245),('NKE','1982-06-28',15.24992,15.37536,15.24992,15.24992,544000,0.37365),('NKE','1982-06-25',15.24992,15.31264,15.24992,15.24992,1446400,0.37365),('NKE','1982-06-24',15.24992,15.31264,15.24992,15.24992,486400,0.37365),('NKE','1982-06-23',15.31264,15.31264,15.24992,15.24992,1248000,0.37365),('NKE','1982-06-22',15.31264,15.37536,15.31264,15.31264,2867200,0.375187),('NKE','1982-06-21',15.37536,15.37536,15.31264,15.31264,755200,0.375187),('NKE','1982-06-18',15.37536,15.43744,15.37536,15.37536,1030400,0.376724),('NKE','1982-06-17',15.31264,15.43744,15.31264,15.31264,371200,0.375187),('NKE','1982-06-16',15.31264,15.50016,15.31264,15.31264,2918400,0.375187),('NKE','1982-06-15',14.9376,15.00032,14.9376,14.9376,1376000,0.365998),('NKE','1982-06-14',14.87488,15.00032,14.87488,14.87488,806400,0.364461),('NKE','1982-06-11',14.81216,14.9376,14.81216,14.81216,2387200,0.362924),('NKE','1982-06-10',14.81216,14.81216,14.75008,14.75008,3040000,0.361403),('NKE','1982-06-09',14.9376,15.00032,14.87488,14.87488,5139200,0.364461),('NKE','1982-06-08',14.9376,15.00032,14.9376,14.9376,5062400,0.365998),('NKE','1982-06-07',14.9376,15.0624,14.9376,14.9376,1484800,0.365998),('NKE','1982-06-04',14.9376,15.0624,14.9376,14.9376,787200,0.365998),('NKE','1982-06-03',14.9376,15.0624,14.9376,14.9376,1068800,0.365998),('NKE','1982-06-02',14.9376,15.0624,14.9376,14.9376,665600,0.365998),('NKE','1982-06-01',14.9376,15.0624,14.9376,14.9376,396800,0.365998),('NKE','1982-05-28',14.9376,15.0624,14.9376,14.9376,2604800,0.365998),('NKE','1982-05-27',14.9376,15.0624,14.9376,14.9376,787200,0.365998),('NKE','1982-05-26',15.00032,15.00032,14.87488,14.87488,2688000,0.364461),('NKE','1982-05-25',15.00032,15.12512,15.00032,15.00032,921600,0.367535),('NKE','1982-05-24',15.00032,15.0624,15.00032,15.00032,1158400,0.367535),('NKE','1982-05-21',15.00032,15.0624,15.00032,15.00032,1126400,0.367535),('NKE','1982-05-20',14.68736,14.75008,14.68736,14.68736,2521600,0.359867),('NKE','1982-05-19',14.81216,14.81216,14.68736,14.68736,1958400,0.359867),('NKE','1982-05-18',14.9376,14.9376,14.81216,14.81216,1561600,0.362924),('NKE','1982-05-17',15.0624,15.12512,15.0624,15.0624,1670400,0.369056),('NKE','1982-05-14',15.0624,15.12512,15.0624,15.0624,396800,0.369056),('NKE','1982-05-13',15.0624,15.12512,15.0624,15.0624,4006400,0.369056),('NKE','1982-05-12',15.0624,15.12512,15.0624,15.0624,416000,0.369056),('NKE','1982-05-11',15.0624,15.12512,15.0624,15.0624,1478400,0.369056),('NKE','1982-05-10',15.00032,15.0624,15.00032,15.00032,454400,0.367535),('NKE','1982-05-07',15.00032,15.0624,15.00032,15.00032,4064000,0.367535),('NKE','1982-05-06',15.00032,15.0624,15.00032,15.00032,2086400,0.367535),('NKE','1982-05-05',14.81216,14.87488,14.81216,14.81216,1740800,0.362924),('NKE','1982-05-04',14.37504,14.49984,14.37504,14.37504,1081600,0.352214),('NKE','1982-05-03',14,14.12544,14,14,966400,0.343025),('NKE','1982-04-30',14,14.06208,14,14,1619200,0.343025),('NKE','1982-04-29',14.12544,14.12544,14,14,768000,0.343025),('NKE','1982-04-28',14.31296,14.37504,14.31296,14.31296,857600,0.350693),('NKE','1982-04-27',14.43712,14.43712,14.31296,14.31296,1772800,0.350693),('NKE','1982-04-26',14.68736,14.68736,14.56256,14.56256,1152000,0.356809),('NKE','1982-04-23',15.00032,15.0624,14.9376,14.9376,3424000,0.365998),('NKE','1982-04-22',15.00032,15.0624,15.00032,15.00032,972800,0.367535),('NKE','1982-04-21',15.12512,15.12512,15.00032,15.00032,3283200,0.367535),('NKE','1982-04-20',15.12512,15.18784,15.12512,15.12512,947200,0.370592),('NKE','1982-04-19',15.12512,15.18784,15.12512,15.12512,1491200,0.370592),('NKE','1982-04-16',15.12512,15.18784,15.12512,15.12512,1529600,0.370592),('NKE','1982-04-15',15.00032,15.0624,15.00032,15.00032,1056000,0.367535),('NKE','1982-04-14',14.9376,14.9376,14.87488,14.87488,2323200,0.364461),('NKE','1982-04-13',15.0624,15.0624,14.9376,14.9376,2297600,0.365998),('NKE','1982-04-12',15.12512,15.12512,15.0624,15.0624,1593600,0.369056),('NKE','1982-04-08',15.12512,15.18784,15.12512,15.12512,678400,0.370592),('NKE','1982-04-07',15.0624,15.12512,15.0624,15.0624,9004800,0.369056),('NKE','1982-04-06',15.0624,15.18784,15.0624,15.0624,2764800,0.369056),('NKE','1982-04-05',15.00032,15.0624,14.9376,14.9376,2195200,0.365998),('NKE','1982-04-02',15.00032,15.12512,15.00032,15.00032,1657600,0.367535),('NKE','1982-04-01',14.75008,14.87488,14.75008,14.75008,960000,0.361403),('NKE','1982-03-31',14.68736,14.81216,14.68736,14.68736,262400,0.359867),('NKE','1982-03-30',14.68736,14.81216,14.68736,14.68736,1152000,0.359867),('NKE','1982-03-29',14.68736,14.81216,14.68736,14.68736,601600,0.359867),('NKE','1982-03-26',14.68736,14.68736,14.56256,14.56256,358400,0.356809),('NKE','1982-03-25',14.75008,14.81216,14.75008,14.75008,1427200,0.361403),('NKE','1982-03-24',14.43712,14.56256,14.43712,14.43712,1126400,0.353735),('NKE','1982-03-23',14.2496,14.37504,14.2496,14.2496,2092800,0.349141),('NKE','1982-03-22',13.87456,14.06208,13.87456,13.87456,684800,0.339951),('NKE','1982-03-19',13.37536,13.56288,13.37536,13.37536,1619200,0.32772),('NKE','1982-03-18',12.99968,13.18784,12.99968,12.99968,1491200,0.318515),('NKE','1982-03-17',12.62464,12.62464,12.43712,12.43712,684800,0.304732),('NKE','1982-03-16',12.62464,12.75008,12.62464,12.62464,1004800,0.309326),('NKE','1982-03-15',12.75008,12.75008,12.62464,12.62464,1427200,0.309326),('NKE','1982-03-12',12.9376,12.9376,12.75008,12.75008,1024000,0.3124),('NKE','1982-03-11',13.18784,13.18784,13.0624,13.0624,569600,0.320052),('NKE','1982-03-10',13.18784,13.31264,13.18784,13.18784,3084800,0.323126),('NKE','1982-03-09',12.87488,12.87488,12.75008,12.75008,3686400,0.3124),('NKE','1982-03-08',14.12544,14.12544,13.93792,13.93792,2425600,0.341504),('NKE','1982-03-05',14.2496,14.37504,14.2496,14.2496,364800,0.349141),('NKE','1982-03-04',14.2496,14.31296,14.18752,14.18752,480000,0.34762),('NKE','1982-03-03',14.2496,14.43712,14.2496,14.2496,601600,0.349141),('NKE','1982-03-02',14.2496,14.43712,14.2496,14.2496,576000,0.349141),('NKE','1982-03-01',14.18752,14.31296,14.18752,14.18752,11635200,0.34762),('NKE','1982-02-26',14.18752,14.31296,14.18752,14.18752,1241600,0.34762),('NKE','1982-02-25',14.18752,14.37504,14.18752,14.18752,1305600,0.34762),('NKE','1982-02-24',13.93792,14,13.87456,13.87456,595200,0.339951),('NKE','1982-02-23',14,14,13.93792,13.93792,1830400,0.341504),('NKE','1982-02-22',14.31296,14.43712,14.31296,14.31296,2387200,0.350693),('NKE','1982-02-19',14.2496,14.37504,14.2496,14.2496,742400,0.349141),('NKE','1982-02-18',14.2496,14.31296,14.2496,14.2496,1715200,0.349141),('NKE','1982-02-17',14.12544,14.2496,14.12544,14.12544,1305600,0.346098),('NKE','1982-02-16',14.12544,14.12544,14,14,1209600,0.343025),('NKE','1982-02-12',14.37504,14.43712,14.31296,14.31296,300800,0.350693),('NKE','1982-02-11',14.37504,14.49984,14.37504,14.37504,544000,0.352214),('NKE','1982-02-10',14.37504,14.43712,14.37504,14.37504,2272000,0.352214),('NKE','1982-02-09',14.49984,14.49984,14.37504,14.37504,2220800,0.352214),('NKE','1982-02-08',15.00032,15.00032,14.75008,14.75008,1350400,0.361403),('NKE','1982-02-05',15.18784,15.24992,15.18784,15.18784,5203200,0.372129),('NKE','1982-02-04',15.00032,15.24992,15.00032,15.00032,3788800,0.367535),('NKE','1982-02-03',14.87488,15.00032,14.87488,14.87488,3091200,0.364461),('NKE','1982-02-02',14.62464,14.87488,14.62464,14.62464,1209600,0.35833),('NKE','1982-02-01',14.62464,14.62464,14.49984,14.49984,1056000,0.355272),('NKE','1982-01-29',14.62464,14.75008,14.62464,14.62464,3161600,0.35833),('NKE','1982-01-28',14,14.2496,14,14,1753600,0.343025),('NKE','1982-01-27',13.87456,14,13.87456,13.87456,819200,0.339951),('NKE','1982-01-26',13.87456,14.12544,13.87456,13.87456,416000,0.339951),('NKE','1982-01-25',14,14,13.7504,13.7504,1587200,0.336909),('NKE','1982-01-22',14.2496,14.37504,14.12544,14.12544,1715200,0.346098),('NKE','1982-01-21',14.2496,14.37504,14.2496,14.2496,1702400,0.349141),('NKE','1982-01-20',14.2496,14.2496,14.12544,14.12544,1702400,0.346098),('NKE','1982-01-19',14.49984,14.49984,14.2496,14.2496,3174400,0.349141),('NKE','1982-01-18',14.49984,14.75008,14.49984,14.49984,3340800,0.355272),('NKE','1982-01-15',14.37504,14.62464,14.37504,14.37504,2598400,0.352214),('NKE','1982-01-14',14.37504,14.49984,14.37504,14.37504,2105600,0.352214),('NKE','1982-01-13',14.62464,14.62464,14.2496,14.2496,1376000,0.349141),('NKE','1982-01-12',14.62464,14.87488,14.62464,14.62464,825600,0.35833),('NKE','1982-01-11',14.37504,14.62464,14.37504,14.37504,4147200,0.352214),('NKE','1982-01-08',14.2496,14.37504,14.2496,14.2496,1977600,0.349141),('NKE','1982-01-07',13.62496,13.87456,13.62496,13.62496,2803200,0.333836),('NKE','1982-01-06',13.62496,13.62496,13.50016,13.50016,1606400,0.330778),('NKE','1982-01-05',14,14,13.7504,13.7504,1388800,0.336909),('NKE','1982-01-04',14.12544,14.37504,14.12544,14.12544,2265600,0.346098),('NKE','1981-12-31',14.2496,14.2496,14.12544,14.12544,2432000,0.346098),('NKE','1981-12-30',14.2496,14.49984,14.2496,14.2496,2220800,0.349141),('NKE','1981-12-29',13.62496,13.87456,13.62496,13.62496,864000,0.333836),('NKE','1981-12-28',13.50016,13.87456,13.50016,13.50016,512000,0.330778),('NKE','1981-12-24',13.7504,13.87456,13.50016,13.50016,1977600,0.330778),('NKE','1981-12-23',13.7504,14,13.7504,13.7504,1209600,0.336909),('NKE','1981-12-22',13.87456,13.87456,13.7504,13.7504,556800,0.336909),('NKE','1981-12-21',14,14.12544,13.87456,13.87456,486400,0.339951),('NKE','1981-12-18',14,14.2496,14,14,1024000,0.343025),('NKE','1981-12-17',13.7504,13.87456,13.7504,13.7504,1056000,0.336909),('NKE','1981-12-16',13.7504,13.87456,13.7504,13.7504,1235200,0.336909),('NKE','1981-12-15',13.7504,13.87456,13.7504,13.7504,729600,0.336909),('NKE','1981-12-14',13.7504,13.87456,13.62496,13.62496,972800,0.333836),('NKE','1981-12-11',13.7504,14,13.7504,13.7504,832000,0.336909),('NKE','1981-12-10',13.7504,14,13.7504,13.7504,460800,0.336909),('NKE','1981-12-09',13.87456,14,13.7504,13.7504,710400,0.336909),('NKE','1981-12-08',14,14.12544,13.87456,13.87456,960000,0.339951),('NKE','1981-12-07',14,14.12544,14,14,1062400,0.343025),('NKE','1981-12-04',14,14.2496,14,14,723200,0.343025),('NKE','1981-12-03',14.12544,14.12544,14,14,1843200,0.343025),('NKE','1981-12-02',14.2496,14.37504,14.2496,14.2496,2668800,0.349141),('NKE','1981-12-01',14.2496,14.49984,14.2496,14.2496,1696000,0.349141),('NKE','1981-11-30',13.87456,14.12544,13.87456,13.87456,800000,0.339951),('NKE','1981-11-27',13.7504,14,13.7504,13.7504,1017600,0.336909),('NKE','1981-11-25',13.62496,13.7504,13.62496,13.62496,1689600,0.333836),('NKE','1981-11-24',13.50016,13.7504,13.50016,13.50016,1030400,0.330778),('NKE','1981-11-23',13.24992,13.50016,13.24992,13.24992,748800,0.324647),('NKE','1981-11-20',13.24992,13.50016,13.24992,13.24992,1510400,0.324647),('NKE','1981-11-19',13.18784,13.37536,13.18784,13.18784,524800,0.323126),('NKE','1981-11-18',13.12512,13.24992,12.99968,12.99968,1395200,0.318515),('NKE','1981-11-17',13.24992,13.37536,13.12512,13.12512,1542400,0.321589),('NKE','1981-11-16',13.50016,13.50016,13.24992,13.24992,2073600,0.324647),('NKE','1981-11-13',13.62496,13.7504,13.50016,13.50016,2988800,0.330778),('NKE','1981-11-12',13.62496,13.7504,13.62496,13.62496,4377600,0.333836),('NKE','1981-11-11',13.12512,13.37536,13.12512,13.12512,2521600,0.321589),('NKE','1981-11-10',12.99968,13.12512,12.99968,12.99968,1062400,0.318515),('NKE','1981-11-09',12.87488,12.99968,12.87488,12.87488,1203200,0.315458),('NKE','1981-11-06',12.99968,12.99968,12.75008,12.75008,454400,0.3124),('NKE','1981-11-05',12.99968,13.12512,12.99968,12.99968,2636800,0.318515),('NKE','1981-11-04',12.99968,13.24992,12.99968,12.99968,3302400,0.318515),('NKE','1981-11-03',12.99968,13.24992,12.99968,12.99968,1145600,0.318515),('NKE','1981-11-02',13.24992,13.24992,12.87488,12.87488,1849600,0.315458),('NKE','1981-10-30',13.37536,13.37536,13.24992,13.24992,3494400,0.324647),('NKE','1981-10-29',13.37536,13.50016,13.37536,13.37536,5324800,0.32772),('NKE','1981-10-28',13.12512,13.50016,13.12512,13.12512,2892800,0.321589),('NKE','1981-10-27',12.2496,12.62464,12.2496,12.2496,1241600,0.300137),('NKE','1981-10-26',12,12.2496,12,12,1625600,0.294021),('NKE','1981-10-23',12.12544,12.2496,12,12,1932800,0.294021),('NKE','1981-10-22',12.2496,12.37504,12.12544,12.12544,3616000,0.297095),('NKE','1981-10-21',12.2496,12.37504,12.2496,12.2496,2457600,0.300137),('NKE','1981-10-20',12,12.2496,12,12,15980800,0.294021),('NKE','1981-10-19',11.7504,12,11.7504,11.7504,1248000,0.287906),('NKE','1981-10-16',11.37536,11.62496,11.37536,11.37536,2016000,0.278717),('NKE','1981-10-15',11.24992,11.50016,11.24992,11.24992,2131200,0.275643),('NKE','1981-10-14',11.24992,11.37536,11.24992,11.24992,8544000,0.275643),('NKE','1981-10-13',10.87488,11.12512,10.87488,10.87488,3488000,0.266454),('NKE','1981-10-12',9.87456,10,9.87456,9.87456,1152000,0.241944),('NKE','1981-10-09',9.7504,9.7504,9.37536,9.37536,544000,0.229713),('NKE','1981-10-08',10,10.2496,10,10,608000,0.245018),('NKE','1981-10-07',9.87456,10.12544,9.87456,9.87456,204800,0.241944),('NKE','1981-10-06',10,10.12544,9.87456,9.87456,729600,0.241944),('NKE','1981-10-05',10,10.2496,10,10,659200,0.245018),('NKE','1981-10-02',9.7504,10,9.7504,9.7504,448000,0.238902),('NKE','1981-10-01',9.50016,9.7504,9.50016,9.50016,108800,0.232771),('NKE','1981-09-30',9.50016,9.62496,9.50016,9.50016,652800,0.232771),('NKE','1981-09-29',9.37536,9.50016,9.37536,9.37536,339200,0.229713),('NKE','1981-09-28',9.37536,9.37536,9.24992,9.24992,1766400,0.22664),('NKE','1981-09-25',9.62496,9.62496,9.37536,9.37536,1177600,0.229713),('NKE','1981-09-24',9.62496,9.87456,9.62496,9.62496,806400,0.235829),('NKE','1981-09-23',9.62496,9.7504,9.62496,9.62496,908800,0.235829),('NKE','1981-09-22',10,10,9.62496,9.62496,492800,0.235829),('NKE','1981-09-21',10,10.12544,10,10,467200,0.245018),('NKE','1981-09-18',9.87456,10.12544,9.87456,9.87456,160000,0.241944),('NKE','1981-09-17',10,10.12544,9.87456,9.87456,825600,0.241944),('NKE','1981-09-16',10.2496,10.2496,10,10,940800,0.245018),('NKE','1981-09-15',10.62464,10.87488,10.62464,10.62464,1497600,0.260323),('NKE','1981-09-14',10.12544,10.49984,10.12544,10.12544,198400,0.248091),('NKE','1981-09-11',9.87456,10.2496,9.87456,9.87456,320000,0.241944),('NKE','1981-09-10',9.62496,9.87456,9.62496,9.62496,953600,0.235829),('NKE','1981-09-09',9.37536,9.7504,9.37536,9.37536,89600,0.229713),('NKE','1981-09-08',9.37536,9.62496,9.24992,9.24992,633600,0.22664),('NKE','1981-09-04',9.62496,9.7504,9.37536,9.37536,588800,0.229713),('NKE','1981-09-03',9.62496,9.7504,9.62496,9.62496,352000,0.235829),('NKE','1981-09-02',9.62496,9.7504,9.62496,9.62496,524800,0.235829),('NKE','1981-09-01',9.62496,9.7504,9.50016,9.50016,800000,0.232771),('NKE','1981-08-31',9.62496,9.7504,9.62496,9.62496,537600,0.235829),('NKE','1981-08-28',9.62496,9.7504,9.62496,9.62496,256000,0.235829),('NKE','1981-08-27',9.50016,9.7504,9.50016,9.50016,1920000,0.232771),('NKE','1981-08-26',9.50016,9.7504,9.50016,9.50016,307200,0.232771),('NKE','1981-08-25',9.50016,9.50016,9.31264,9.31264,179200,0.228176),('NKE','1981-08-24',9.87456,9.87456,9.62496,9.62496,544000,0.235829),('NKE','1981-08-21',10,10.12544,10,10,313600,0.245018),('NKE','1981-08-20',9.87456,10.12544,9.87456,9.87456,441600,0.241944),('NKE','1981-08-19',9.87456,10.12544,9.87456,9.87456,441600,0.241944),('NKE','1981-08-18',10,10,9.62496,9.62496,646400,0.235829),('NKE','1981-08-17',10.49984,10.62464,10.37504,10.37504,1139200,0.254207),('NKE','1981-08-14',10.49984,10.75008,10.49984,10.49984,352000,0.257265),('NKE','1981-08-13',10.49984,10.75008,10.49984,10.49984,294400,0.257265),('NKE','1981-08-12',10.49984,10.75008,10.49984,10.49984,1382400,0.257265),('NKE','1981-08-11',10.37504,10.62464,10.37504,10.37504,620800,0.254207),('NKE','1981-08-07',10.12544,10.12544,9.7504,9.7504,499200,0.238902),('NKE','1981-08-06',10.12544,10.2496,10.12544,10.12544,659200,0.248091),('NKE','1981-08-05',10.37504,10.37504,10.12544,10.12544,1081600,0.248091),('NKE','1981-08-04',10.49984,10.75008,10.49984,10.49984,550400,0.257265),('NKE','1981-08-03',10.75008,10.75008,10.49984,10.49984,710400,0.257265),('NKE','1981-07-31',11.00032,11.12512,10.87488,10.87488,262400,0.266454),('NKE','1981-07-30',11.00032,11.12512,11.00032,11.00032,1235200,0.269527),('NKE','1981-07-29',11.00032,11.00032,10.87488,10.87488,947200,0.266454),('NKE','1981-07-28',11.00032,11.24992,11.00032,11.00032,390400,0.269527),('NKE','1981-07-27',11.00032,11.12512,10.87488,10.87488,716800,0.266454),('NKE','1981-07-24',11.00032,11.12512,11.00032,11.00032,1017600,0.269527),('NKE','1981-07-23',10.62464,10.87488,10.62464,10.62464,1280000,0.260323),('NKE','1981-07-22',10.37504,10.49984,10.37504,10.37504,576000,0.254207),('NKE','1981-07-21',10.62464,10.62464,10.37504,10.37504,428800,0.254207),('NKE','1981-07-20',10.87488,10.87488,10.62464,10.62464,1702400,0.260323),('NKE','1981-07-17',11.12512,11.37536,11.12512,11.12512,96000,0.272585),('NKE','1981-07-16',11.12512,11.37536,11.12512,11.12512,224000,0.272585),('NKE','1981-07-15',11.12512,11.37536,11.12512,11.12512,268800,0.272585),('NKE','1981-07-14',10.87488,11.12512,10.87488,10.87488,448000,0.266454),('NKE','1981-07-13',10.87488,11.12512,10.87488,10.87488,921600,0.266454),('NKE','1981-07-10',10.75008,11.00032,10.62464,10.62464,396800,0.260323),('NKE','1981-07-09',10.75008,10.87488,10.75008,10.75008,710400,0.263396),('NKE','1981-07-08',10.75008,10.87488,10.62464,10.62464,307200,0.260323),('NKE','1981-07-07',11.12512,11.12512,10.75008,10.75008,729600,0.263396),('NKE','1981-07-06',11.87456,11.87456,11.50016,11.50016,678400,0.281774),('NKE','1981-07-02',11.87456,12.12544,11.87456,11.87456,569600,0.290948),('NKE','1981-07-01',11.7504,11.87456,11.7504,11.7504,864000,0.287906),('NKE','1981-06-30',11.87456,12,11.62496,11.62496,512000,0.284832),('NKE','1981-06-29',11.87456,12,11.87456,11.87456,544000,0.290948),('NKE','1981-06-26',11.87456,12.12544,11.87456,11.87456,1472000,0.290948),('NKE','1981-06-25',12,12.12544,11.87456,11.87456,1817600,0.290948),('NKE','1981-06-24',12.12544,12.12544,12,12,780800,0.294021),('NKE','1981-06-23',12.2496,12.37504,12.2496,12.2496,2668800,0.300137),('NKE','1981-06-22',11.62496,11.87456,11.62496,11.62496,883200,0.284832),('NKE','1981-06-19',11.62496,11.87456,11.62496,11.62496,1164800,0.284832),('NKE','1981-06-18',11.62496,11.62496,11.50016,11.50016,3462400,0.281774),('NKE','1981-06-17',12.37504,12.37504,12.12544,12.12544,2035200,0.297095),('NKE','1981-06-16',12.37504,12.49984,12.37504,12.37504,8352000,0.303211),('NKE','1981-06-15',12.2496,12.37504,12.2496,12.2496,2054400,0.300137),('NKE','1981-06-12',12.12544,12.37504,12.12544,12.12544,4345600,0.297095),('NKE','1981-06-11',12,12.37504,12,12,1952000,0.294021),('NKE','1981-06-10',11.87456,12.2496,11.87456,11.87456,1260800,0.290948),('NKE','1981-06-09',11.7504,12,11.7504,11.7504,582400,0.287906),('NKE','1981-06-08',11.87456,12,11.7504,11.7504,928000,0.287906),('NKE','1981-06-05',11.87456,12.12544,11.87456,11.87456,3040000,0.290948),('NKE','1981-06-04',11.7504,12.12544,11.7504,11.7504,1452800,0.287906),('NKE','1981-06-03',11.87456,12.12544,11.7504,11.7504,3846400,0.287906),('NKE','1981-06-02',11.87456,12.12544,11.87456,11.87456,2924800,0.290948),('NKE','1981-06-01',11.7504,12,11.7504,11.7504,1651200,0.287906),('NKE','1981-05-29',11.37536,11.7504,11.37536,11.37536,1849600,0.278717),('NKE','1981-05-28',11.37536,11.62496,11.37536,11.37536,4550400,0.278717),('NKE','1981-05-27',10.87488,11.12512,10.87488,10.87488,1971200,0.266454),('NKE','1981-05-26',10.49984,10.87488,10.49984,10.49984,2406400,0.257265),('NKE','1981-05-22',10.2496,10.62464,10.2496,10.2496,294400,0.251133),('NKE','1981-05-21',10.2496,10.62464,10.2496,10.2496,921600,0.251133),('NKE','1981-05-20',10.12544,10.49984,10.12544,10.12544,832000,0.248091),('NKE','1981-05-19',10.12544,10.37504,10.12544,10.12544,358400,0.248091),('NKE','1981-05-18',10.12544,10.49984,10.12544,10.12544,1798400,0.248091),('NKE','1981-05-15',10.2496,10.37504,10.12544,10.12544,460800,0.248091),('NKE','1981-05-14',10.49984,10.62464,10.2496,10.2496,384000,0.251133),('NKE','1981-05-13',10.49984,10.75008,10.49984,10.49984,793600,0.257265),('NKE','1981-05-12',10.37504,10.75008,10.37504,10.37504,889600,0.254207),('NKE','1981-05-11',10.2496,10.2496,10.12544,10.12544,672000,0.248091),('NKE','1981-05-08',10.2496,10.49984,10.2496,10.2496,217600,0.251133),('NKE','1981-05-07',10.2496,10.62464,10.2496,10.2496,268800,0.251133),('NKE','1981-05-06',10.12544,10.37504,10.12544,10.12544,339200,0.248091),('NKE','1981-05-05',10.2496,10.37504,10.12544,10.12544,582400,0.248091),('NKE','1981-05-04',10.37504,10.49984,10.2496,10.2496,1657600,0.251133),('NKE','1981-05-01',10.37504,10.49984,10.37504,10.37504,300800,0.254207),('NKE','1981-04-30',10.49984,10.62464,10.37504,10.37504,454400,0.254207),('NKE','1981-04-29',10.62464,10.62464,10.49984,10.49984,640000,0.257265),('NKE','1981-04-28',10.62464,10.87488,10.62464,10.62464,761600,0.260323),('NKE','1981-04-27',10.62464,10.87488,10.62464,10.62464,1056000,0.260323),('NKE','1981-04-24',10.87488,10.87488,10.62464,10.62464,1248000,0.260323),('NKE','1981-04-23',11.24992,11.37536,11.24992,11.24992,2867200,0.275643),('NKE','1981-04-22',11.24992,11.50016,11.24992,11.24992,2227200,0.275643),('NKE','1981-04-21',11.12512,11.37536,11.12512,11.12512,1209600,0.272585),('NKE','1981-04-20',11.12512,11.37536,11.12512,11.12512,4089600,0.272585),('NKE','1981-04-16',11.12512,11.37536,11.12512,11.12512,5222400,0.272585),('NKE','1981-04-15',11.00032,11.12512,11.00032,11.00032,1638400,0.269527),('NKE','1981-04-14',10.49984,10.49984,10.2496,10.2496,1612800,0.251133),('NKE','1981-04-13',10.75008,10.75008,10.49984,10.49984,4115200,0.257265),('NKE','1981-04-10',10.87488,11.00032,10.87488,10.87488,2432000,0.266454),('NKE','1981-04-09',10.87488,11.12512,10.87488,10.87488,2828800,0.266454),('NKE','1981-04-08',10,10.2496,10,10,806400,0.245018),('NKE','1981-04-07',10,10.12544,10,10,716800,0.245018),('NKE','1981-04-06',10.2496,10.2496,10,10,1376000,0.245018),('NKE','1981-04-03',10.2496,10.37504,10.2496,10.2496,684800,0.251133),('NKE','1981-04-02',10,10.2496,10,10,2457600,0.245018),('NKE','1981-04-01',10,10.2496,10,10,1523200,0.245018),('NKE','1981-03-31',9.37536,9.7504,9.37536,9.37536,1977600,0.229713),('NKE','1981-03-30',9.24992,9.50016,9.24992,9.24992,1568000,0.22664),('NKE','1981-03-27',8.99968,9.12512,8.99968,8.99968,697600,0.220508),('NKE','1981-03-26',8.87488,9.12512,8.87488,8.87488,1689600,0.21745),('NKE','1981-03-25',8.87488,8.99968,8.75008,8.75008,620800,0.214393),('NKE','1981-03-24',8.87488,8.99968,8.87488,8.87488,1632000,0.21745),('NKE','1981-03-23',8.75008,8.99968,8.75008,8.75008,1344000,0.214393),('NKE','1981-03-20',8.75008,8.87488,8.75008,8.75008,864000,0.214393),('NKE','1981-03-19',8.75008,8.87488,8.62464,8.62464,1779200,0.211319),('NKE','1981-03-18',8.87488,8.99968,8.75008,8.75008,1011200,0.214393),('NKE','1981-03-17',8.87488,8.99968,8.87488,8.87488,416000,0.21745),('NKE','1981-03-16',9.12512,9.24992,8.87488,8.87488,460800,0.21745),('NKE','1981-03-13',9.12512,9.37536,9.12512,9.12512,364800,0.223582),('NKE','1981-03-12',8.99968,9.24992,8.99968,8.99968,1952000,0.220508),('NKE','1981-03-11',8.87488,9.12512,8.87488,8.87488,915200,0.21745),('NKE','1981-03-10',8.99968,8.99968,8.75008,8.75008,716800,0.214393),('NKE','1981-03-09',9.62496,9.7504,9.50016,9.50016,486400,0.232771),('NKE','1981-03-06',9.7504,9.87456,9.62496,9.62496,819200,0.235829),('NKE','1981-03-05',9.87456,10,9.7504,9.7504,345600,0.238902),('NKE','1981-03-04',9.87456,10,9.87456,9.87456,1254400,0.241944),('NKE','1981-03-03',9.87456,10.12544,9.87456,9.87456,1900800,0.241944),('NKE','1981-03-02',9.62496,10,9.62496,9.62496,448000,0.235829),('NKE','1981-02-27',9.62496,10,9.62496,9.62496,377600,0.235829),('NKE','1981-02-26',9.62496,9.87456,9.62496,9.62496,422400,0.235829),('NKE','1981-02-25',9.50016,9.7504,9.50016,9.50016,268800,0.232771),('NKE','1981-02-24',9.50016,9.87456,9.50016,9.50016,1004800,0.232771),('NKE','1981-02-23',9.37536,9.62496,9.37536,9.37536,268800,0.229713),('NKE','1981-02-20',9.50016,9.7504,9.37536,9.37536,768000,0.229713),('NKE','1981-02-19',9.50016,9.7504,9.50016,9.50016,940800,0.232771),('NKE','1981-02-18',9.24992,9.50016,9.24992,9.24992,1100800,0.22664),('NKE','1981-02-17',8.99968,9.24992,8.99968,8.99968,403200,0.220508),('NKE','1981-02-13',9.12512,9.37536,8.99968,8.99968,460800,0.220508),('NKE','1981-02-12',9.12512,9.50016,9.12512,9.12512,108800,0.223582),('NKE','1981-02-11',9.37536,9.50016,9.12512,9.12512,627200,0.223582),('NKE','1981-02-10',9.37536,9.62496,9.37536,9.37536,1088000,0.229713),('NKE','1981-02-09',9.62496,9.7504,9.37536,9.37536,569600,0.229713),('NKE','1981-02-06',9.62496,9.87456,9.62496,9.62496,608000,0.235829),('NKE','1981-02-05',9.62496,9.7504,9.62496,9.62496,1939200,0.235829),('NKE','1981-02-04',9.37536,9.62496,9.37536,9.37536,1030400,0.229713),('NKE','1981-02-03',9.37536,9.62496,9.37536,9.37536,569600,0.229713),('NKE','1981-02-02',9.62496,9.62496,9.37536,9.37536,1030400,0.229713),('NKE','1981-01-30',9.87456,9.87456,9.62496,9.62496,416000,0.235829),('NKE','1981-01-29',10,10.2496,10,10,1260800,0.245018),('NKE','1981-01-28',10,10.12544,10,10,582400,0.245018),('NKE','1981-01-27',10,10.12544,10,10,428800,0.245018),('NKE','1981-01-26',10.2496,10.2496,10,10,563200,0.245018),('NKE','1981-01-23',10.2496,10.49984,10.2496,10.2496,691200,0.251133),('NKE','1981-01-22',10.37504,10.37504,10,10,659200,0.245018),('NKE','1981-01-21',10.62464,10.75008,10.49984,10.49984,492800,0.257265),('NKE','1981-01-20',10.87488,10.87488,10.62464,10.62464,1753600,0.260323),('NKE','1981-01-19',11.00032,11.12512,11.00032,11.00032,2016000,0.269527),('NKE','1981-01-16',11.00032,11.24992,11.00032,11.00032,1664000,0.269527),('NKE','1981-01-15',11.00032,11.12512,11.00032,11.00032,1260800,0.269527),('NKE','1981-01-14',11.00032,11.24992,11.00032,11.00032,3961600,0.269527),('NKE','1981-01-13',10.62464,10.87488,10.62464,10.62464,2233600,0.260323),('NKE','1981-01-12',10.37504,10.62464,10.37504,10.37504,1676800,0.254207),('NKE','1981-01-09',10.37504,10.49984,10.2496,10.2496,1235200,0.251133),('NKE','1981-01-08',10.49984,10.49984,10.37504,10.37504,1651200,0.254207),('NKE','1981-01-07',10.75008,10.75008,10.62464,10.62464,4403200,0.260323),('NKE','1981-01-06',11.24992,11.37536,11.24992,11.24992,3475200,0.275643),('NKE','1981-01-05',11.18784,11.37536,11.18784,11.18784,2912000,0.274122),('NKE','1981-01-02',10.75008,11.00032,10.75008,10.75008,787200,0.263396),('NKE','1980-12-31',10.62464,10.75008,10.49984,10.49984,1459200,0.257265),('NKE','1980-12-30',10.62464,10.75008,10.62464,10.62464,2182400,0.260323),('NKE','1980-12-29',10.49984,10.62464,10.37504,10.37504,870400,0.254207),('NKE','1980-12-26',10.49984,10.75008,10.49984,10.49984,729600,0.257265),('NKE','1980-12-24',10.37504,10.62464,10.37504,10.37504,1222400,0.254207),('NKE','1980-12-23',10,10.2496,10,10,2848000,0.245018),('NKE','1980-12-22',9.7504,10,9.7504,9.7504,928000,0.238902),('NKE','1980-12-19',9.7504,9.87456,9.7504,9.7504,5017600,0.238902),('NKE','1980-12-18',9.37536,9.62496,9.37536,9.37536,5625600,0.229713),('NKE','1980-12-17',9.37536,9.37536,9.12512,9.12512,2336000,0.223582),('NKE','1980-12-16',9.7504,9.7504,9.50016,9.50016,3315200,0.232771),('NKE','1980-12-15',9.7504,9.87456,9.7504,9.7504,3321600,0.238902),('NKE','1980-12-12',9.37536,9.50016,9.37536,9.37536,4076800,0.229713),('NKE','1980-12-11',9.24992,9.24992,8.99968,8.99968,2720000,0.220508),('NKE','1980-12-10',9.87456,9.87456,9.50016,9.50016,2937600,0.232771),('NKE','1980-12-09',10.37504,10.37504,10.12544,10.12544,2912000,0.248091),('NKE','1980-12-08',10.49984,10.49984,10.37504,10.37504,2707200,0.254207),('NKE','1980-12-05',11.24992,11.24992,11.00032,11.00032,3795200,0.269527),('NKE','1980-12-04',11.62496,11.7504,11.62496,11.62496,11347200,0.284832),('NKE','1980-12-03',11.37536,11.37536,11.24992,11.24992,12588800,0.275643),('NKE','1980-12-02',11.50016,11.7504,11.50016,11.50016,50355200,0.281774),('T','2015-11-23',33.66,33.68,33.43,33.459999,15219200,33.459999),('T','2015-11-20',33.740002,33.779999,33.549999,33.66,20235900,33.66),('T','2015-11-19',33.52,33.75,33.470001,33.619999,17933800,33.619999),('T','2015-11-18',33.25,33.580002,33.02,33.540001,22161300,33.540001),('T','2015-11-17',33.07,33.52,33.060001,33.259998,20297900,33.259998),('T','2015-11-16',32.349998,33.049999,32.220001,33.040001,23590300,33.040001),('T','2015-11-13',32.639999,32.84,32.310001,32.310001,22406100,32.310001),('T','2015-11-12',32.84,32.860001,32.630001,32.689999,17293900,32.689999),('T','2015-11-11',32.84,33,32.799999,32.919998,14021400,32.919998),('T','2015-11-10',32.860001,32.900002,32.669998,32.790001,18852100,32.790001),('T','2015-11-09',32.959999,32.970001,32.75,32.84,20382700,32.84),('T','2015-11-06',33.220001,33.27,32.860001,33.16,21457100,33.16),('T','2015-11-05',33.490002,33.560001,33.27,33.34,16123400,33.34),('T','2015-11-04',33.759998,33.779999,33.439999,33.48,17277600,33.48),('T','2015-11-03',33.549999,33.75,33.459999,33.630001,17455800,33.630001),('T','2015-11-02',33.689999,33.779999,33.389999,33.610001,25521700,33.610001),('T','2015-10-30',33.619999,33.75,33.509998,33.509998,24420900,33.509998),('T','2015-10-29',33.48,33.669998,33.279999,33.549999,17746000,33.549999),('T','2015-10-28',33.360001,33.599998,33.130001,33.419998,27780400,33.419998),('T','2015-10-27',33.57,33.610001,33.16,33.209999,24356700,33.209999),('T','2015-10-26',33.75,33.759998,33.48,33.66,25400300,33.66),('T','2015-10-23',34.700001,34.740002,33.619999,33.740002,46213200,33.740002),('T','2015-10-22',33.459999,34.16,33.459999,33.959999,32707100,33.959999),('T','2015-10-21',33.880001,33.939999,33.330002,33.599998,27215000,33.599998),('T','2015-10-20',33.59,33.849998,33.52,33.75,20014100,33.75),('T','2015-10-19',33.630001,33.689999,33.419998,33.630001,27757500,33.630001),('T','2015-10-16',33.75,33.860001,33.540001,33.830002,32868400,33.830002),('T','2015-10-15',33.330002,33.5,33.200001,33.490002,18564200,33.490002),('T','2015-10-14',33.23,33.389999,33.099998,33.27,23282700,33.27),('T','2015-10-13',33.189999,33.290001,33.060001,33.220001,22063400,33.220001),('T','2015-10-12',33.200001,33.310001,33.07,33.299999,14109800,33.299999),('T','2015-10-09',33.419998,33.52,33,33.139999,19351300,33.139999),('T','2015-10-08',33.110001,33.41,32.869999,33.400002,17305200,33.400002),('T','2015-10-07',33.07,33.34,33.009998,33.119999,21010300,33.119999),('T','2015-10-06',33.5,33.52,33.25,33.310001,27867000,32.840002),('T','2015-10-05',32.98,33.490002,32.970001,33.43,27876700,32.958308),('T','2015-10-02',32.34,32.639999,32.189999,32.639999,28505900,32.179454),('T','2015-10-01',32.48,32.639999,32.169998,32.529999,30815500,32.071005),('T','2015-09-30',32.360001,32.709999,32.240002,32.580002,34815500,32.120303),('T','2015-09-29',31.99,32.18,31.85,32.07,33785200,31.617497),('T','2015-09-28',32.259998,32.34,31.879999,31.9,35924900,31.449895),('T','2015-09-25',32.27,32.700001,32.16,32.330002,27104200,31.87383),('T','2015-09-24',32.02,32.23,31.950001,32.110001,24741400,31.656933),('T','2015-09-23',32.290001,32.34,32.040001,32.200001,15739200,31.745664),('T','2015-09-22',32.32,32.450001,32.130001,32.27,25518700,31.814676),('T','2015-09-21',32.549999,32.689999,32.450001,32.560001,19870300,32.100585),('T','2015-09-18',32.68,32.790001,32.41,32.549999,44627200,32.090724),('T','2015-09-17',32.73,33.139999,32.41,32.779999,37922100,32.317478),('T','2015-09-16',32.860001,33.099998,32.759998,32.939999,23514200,32.47522),('T','2015-09-15',32.68,32.93,32.540001,32.860001,22371700,32.396351),('T','2015-09-14',32.740002,32.779999,32.509998,32.549999,18504700,32.090724),('T','2015-09-11',32.73,32.779999,32.560001,32.720001,17626900,32.258327),('T','2015-09-10',32.77,32.84,32.549999,32.75,25602300,32.287902),('T','2015-09-09',33.400002,33.5,32.720001,32.779999,22559100,32.317478),('T','2015-09-08',32.950001,33.189999,32.810001,33.139999,18851000,32.672399),('T','2015-09-04',32.68,32.779999,32.349998,32.560001,29318900,32.100585),('T','2015-09-03',32.970001,33.240002,32.919998,33.040001,22833400,32.573811),('T','2015-09-02',32.970001,32.970001,32.5,32.82,24093000,32.356914),('T','2015-09-01',32.599998,32.790001,32.16,32.32,33048000,31.863969),('T','2015-08-31',33.200001,33.279999,33.009998,33.200001,22286500,32.731554),('T','2015-08-28',33.34,33.450001,33.099998,33.290001,24154000,32.820284),('T','2015-08-27',33.009998,33.490002,32.82,33.439999,42589900,32.968165),('T','2015-08-26',32.360001,32.849998,32.009998,32.689999,49631200,32.228748),('T','2015-08-25',33.110001,33.110001,31.77,31.799999,50674200,31.351306),('T','2015-08-24',32.18,32.689999,30.969999,32.369999,77231300,31.913263),('T','2015-08-21',33.700001,33.950001,33.380001,33.380001,41636700,32.909014),('T','2015-08-20',34.169998,34.459999,33.950001,33.950001,38363400,33.470971),('T','2015-08-19',34.299999,34.5,34.07,34.360001,21139300,33.875186),('T','2015-08-18',34.16,34.43,34.119999,34.349998,20538200,33.865325),('T','2015-08-17',33.959999,34.23,33.900002,34.23,21050600,33.747019),('T','2015-08-14',33.91,34.049999,33.779999,34.049999,22759600,33.569559),('T','2015-08-13',34.009998,34.169998,33.790001,33.810001,35521100,33.332947),('T','2015-08-12',33.860001,34.07,33.450001,34.02,61974500,33.539983),('T','2015-08-11',34.599998,34.959999,34.57,34.650002,35402700,34.161095),('T','2015-08-10',34.299999,34.779999,34.200001,34.779999,29179800,34.289258),('T','2015-08-07',34.110001,34.259998,34.040001,34.209999,25627600,33.727301),('T','2015-08-06',34.549999,34.59,33.950001,34.240002,32734200,33.75688),('T','2015-08-05',34.790001,34.830002,34.509998,34.57,22837600,34.082222),('T','2015-08-04',34.790001,34.799999,34.5,34.580002,26249900,34.092083),('T','2015-08-03',34.950001,35.02,34.5,34.66,29677600,34.170952),('T','2015-07-31',34.939999,34.990002,34.720001,34.740002,29880900,34.249825),('T','2015-07-30',34.860001,34.889999,34.68,34.799999,25958800,34.308976),('T','2015-07-29',34.470001,34.91,34.369999,34.689999,42986100,34.200528),('T','2015-07-28',34.57,34.580002,34.220001,34.330002,52950700,33.845611),('T','2015-07-27',34.220001,34.66,34.02,34.32,50523600,33.83575),('T','2015-07-24',34.66,35.09,34.290001,34.290001,87250900,33.806174),('T','2015-07-23',34.279999,34.34,33.860001,33.93,37054300,33.451253),('T','2015-07-22',34.25,34.349998,34.02,34.27,51795800,33.786456),('T','2015-07-21',34.669998,34.669998,34.389999,34.57,27871700,34.082222),('T','2015-07-20',35.040001,35.060001,34.709999,34.900002,22216800,34.407568),('T','2015-07-17',35.099998,35.240002,34.900002,35.009998,21900300,34.516012),('T','2015-07-16',34.849998,35.189999,34.849998,35.16,18452300,34.663898),('T','2015-07-15',35.099998,35.130001,34.68,34.73,29044900,34.239964),('T','2015-07-14',34.740002,35.130001,34.66,35.119999,25142400,34.624461),('T','2015-07-13',34.75,34.970001,34.669998,34.880001,26803200,34.387849),('T','2015-07-10',34.619999,34.849998,34.549999,34.650002,30999200,34.161095),('T','2015-07-09',35.02,35.040001,34.330002,34.389999,33071300,33.904762),('T','2015-07-08',35.279999,35.32,34.740002,34.790001,31591700,34.299119),('T','2015-07-07',35.790001,35.849998,35.369999,35.77,27143900,34.801922),('T','2015-07-06',35.599998,35.66,35.470001,35.610001,25640300,34.646253),('T','2015-07-02',35.849998,35.93,35.639999,35.73,22254300,34.763004),('T','2015-07-01',35.59,35.630001,35.27,35.57,36972200,34.607334),('T','2015-06-30',36.029999,36.150002,35.459999,35.52,31390100,34.558688),('T','2015-06-29',35.869999,36.23,35.75,35.77,28999200,34.801922),('T','2015-06-26',36.380001,36.400002,35.91,36.119999,30005900,35.142449),('T','2015-06-25',36.130001,36.450001,36.040001,36.18,47585200,35.200826),('T','2015-06-24',35.919998,35.950001,35.68,35.779999,33443200,34.81165),('T','2015-06-23',35.57,36.25,35.509998,35.91,69970900,34.938133),('T','2015-06-22',35.099998,35.150002,35,35.040001,23586500,34.09168),('T','2015-06-19',34.919998,35.060001,34.880001,34.990002,35661000,34.043033),('T','2015-06-18',34.799999,35.099998,34.759998,35.02,37333200,34.07222),('T','2015-06-17',34.720001,34.849998,34.540001,34.799999,30455900,33.858173),('T','2015-06-16',34.299999,34.75,34.259998,34.669998,29729800,33.731691),('T','2015-06-15',34.540001,34.57,34.400002,34.41,24465500,33.478729),('T','2015-06-12',34.75,34.959999,34.639999,34.650002,25869100,33.712235),('T','2015-06-11',34.82,34.98,34.779999,34.880001,30440800,33.93601),('T','2015-06-10',34.59,34.759998,34.59,34.720001,31312300,33.78034),('T','2015-06-09',34.59,34.790001,34.5,34.509998,23986600,33.576021),('T','2015-06-08',34.5,34.720001,34.490002,34.59,25928800,33.653858),('T','2015-06-05',35.16,35.169998,34.5,34.57,36713200,33.634398),('T','2015-06-04',34.919998,35.48,34.779999,35.27,56219000,34.315454),('T','2015-06-03',34.450001,35.169998,34.360001,35.029999,39115900,34.081948),('T','2015-06-02',34.369999,34.529999,34.279999,34.360001,19508800,33.430083),('T','2015-06-01',34.529999,34.599998,34.240002,34.349998,28235700,33.420351),('T','2015-05-29',34.75,34.82,34.540001,34.540001,29885100,33.605212),('T','2015-05-28',34.959999,34.970001,34.639999,34.799999,19591700,33.858173),('T','2015-05-27',34.75,35.099998,34.599998,34.950001,36633600,34.004115),('T','2015-05-26',34.599998,34.759998,34.259998,34.669998,40655000,33.731691),('T','2015-05-22',34.889999,35.029999,34.619999,34.709999,26349200,33.770609),('T','2015-05-21',34.549999,35.220001,34.52,35.07,41576000,34.120866),('T','2015-05-20',34.43,34.709999,34.290001,34.619999,27280100,33.683044),('T','2015-05-19',34.790001,34.849998,34.169998,34.369999,38270700,33.43981),('T','2015-05-18',34.279999,35.02,34.259998,34.869999,59611900,33.926278),('T','2015-05-15',34.110001,34.389999,34.009998,34.330002,28264100,33.400896),('T','2015-05-14',34.080002,34.200001,34,34.130001,23908700,33.206308),('T','2015-05-13',33.630001,34.139999,33.57,33.900002,34748800,32.982533),('T','2015-05-12',33.310001,33.939999,33.029999,33.66,41281600,32.749027),('T','2015-05-11',33.650002,33.700001,33.380001,33.490002,21479700,32.583629),('T','2015-05-08',33.720001,33.830002,33.59,33.689999,27681400,32.778214),('T','2015-05-07',33.25,33.560001,33.110001,33.369999,22643500,32.466874),('T','2015-05-06',33.709999,33.790001,33.080002,33.380001,30701500,32.476606),('T','2015-05-05',34.490002,34.580002,33.66,33.720001,31805000,32.807404),('T','2015-05-04',34.41,34.709999,34.25,34.529999,21305000,33.59548),('T','2015-05-01',34.560001,34.720001,34.130001,34.419998,34167600,33.488457),('T','2015-04-30',34.700001,34.900002,34.549999,34.639999,29693200,33.702504),('T','2015-04-29',34.580002,35.23,34.540001,34.759998,40722500,33.819255),('T','2015-04-28',34.279999,34.990002,34.169998,34.860001,48688400,33.916551),('T','2015-04-27',34.049999,34.299999,34.040001,34.09,24468900,33.16739),('T','2015-04-24',34.209999,34.32,33.959999,34.009998,42046900,33.089553),('T','2015-04-23',33.450001,34.400002,33.330002,34.23,91372900,33.3036),('T','2015-04-22',32.779999,32.889999,32.549999,32.860001,29775500,31.970679),('T','2015-04-21',32.84,32.849998,32.580002,32.66,19720400,31.776091),('T','2015-04-20',32.650002,32.869999,32.650002,32.830002,24314600,31.941492),('T','2015-04-17',32.650002,32.700001,32.369999,32.509998,29716200,31.630149),('T','2015-04-16',32.759998,32.900002,32.700001,32.75,17597300,31.863655),('T','2015-04-15',32.709999,32.959999,32.639999,32.889999,19856000,31.999866),('T','2015-04-14',32.919998,32.93,32.619999,32.689999,18265100,31.805278),('T','2015-04-13',32.759998,33.07,32.700001,32.880001,22731000,31.990138),('T','2015-04-10',32.77,32.830002,32.650002,32.77,15063600,31.883114),('T','2015-04-09',32.580002,32.790001,32.439999,32.689999,21073700,31.805278),('T','2015-04-08',32.73,32.849998,32.57,32.650002,21381200,31.766363),('T','2015-04-07',33.349998,33.450001,33.16,33.16,24005000,31.805278),('T','2015-04-06',33.150002,33.41,33.060001,33.330002,22972500,31.968335),('T','2015-04-02',32.900002,33.23,32.82,33.130001,19273900,31.776505),('T','2015-04-01',32.619999,32.91,32.540001,32.889999,25365000,31.546308),('T','2015-03-31',32.970001,33.029999,32.650002,32.650002,27900200,31.316115),('T','2015-03-30',32.82,33.040001,32.799999,32.970001,18904300,31.623042),('T','2015-03-27',32.939999,32.950001,32.700001,32.75,20852700,31.412028),('T','2015-03-26',32.630001,33.130001,32.610001,32.82,30624200,31.479168),('T','2015-03-25',33.02,33.110001,32.619999,32.619999,29163100,31.287338),('T','2015-03-24',33.23,33.419998,33.07,33.07,20127200,31.718955),('T','2015-03-23',33.369999,33.68,33.279999,33.279999,23983800,31.920375),('T','2015-03-20',33.27,33.599998,33.209999,33.23,38651800,31.872418),('T','2015-03-19',33.509998,33.509998,33.18,33.200001,19913700,31.843645),('T','2015-03-18',32.93,33.59,32.689999,33.59,47849300,32.217711),('T','2015-03-17',32.849998,33.119999,32.77,32.900002,23903200,31.555902),('T','2015-03-16',32.790001,33.099998,32.68,33.060001,20531500,31.709365),('T','2015-03-13',32.990002,33.029999,32.599998,32.759998,26808000,31.421618),('T','2015-03-12',32.84,33.209999,32.700001,33.130001,27016800,31.776505),('T','2015-03-11',32.880001,32.889999,32.52,32.619999,29021600,31.287338),('T','2015-03-10',33.259998,33.259998,32.75,32.779999,32469500,31.440802),('T','2015-03-09',33.450001,33.59,33.310001,33.349998,19465200,31.987514),('T','2015-03-06',33.580002,33.77,33.369999,33.48,39761500,32.112204),('T','2015-03-05',34.150002,34.200001,33.990002,34,14524100,32.610961),('T','2015-03-04',34.450001,34.450001,33.970001,34,23392300,32.610961),('T','2015-03-03',34.529999,34.650002,34.349998,34.41,20202400,33.00421),('T','2015-03-02',34.560001,34.650002,34.209999,34.639999,21637600,33.224814),('T','2015-02-27',34.419998,34.580002,34.380001,34.560001,19863600,33.148084),('T','2015-02-26',34.119999,34.59,34.060001,34.5,23156200,33.090534),('T','2015-02-25',34.130001,34.220001,33.98,34.209999,17838200,32.81238),('T','2015-02-24',33.75,34.119999,33.599998,34.049999,19382000,32.658917),('T','2015-02-23',33.970001,34.049999,33.740002,33.849998,23418800,32.467087),('T','2015-02-20',34.060001,34.080002,33.82,34.080002,21282000,32.687694),('T','2015-02-19',34.48,34.48,34.029999,34.09,18916000,32.697284),('T','2015-02-18',34.73,34.73,34.349998,34.490002,17098600,33.080944),('T','2015-02-17',34.599998,34.73,34.450001,34.709999,19254600,33.291953),('T','2015-02-13',34.549999,34.73,34.369999,34.66,16082400,33.243997),('T','2015-02-12',34.41,34.619999,34.240002,34.610001,19865600,33.19604),('T','2015-02-11',34.790001,34.830002,34.25,34.389999,31904300,32.985027),('T','2015-02-10',34.860001,35.07,34.790001,34.849998,19874100,33.426233),('T','2015-02-09',34.709999,34.91,34.59,34.639999,20110600,33.224814),('T','2015-02-06',34.490002,35.049999,34.41,34.869999,27513600,33.445417),('T','2015-02-05',34.490002,34.599998,34.32,34.540001,19076400,33.1289),('T','2015-02-04',34.330002,34.75,34.23,34.41,29862300,33.00421),('T','2015-02-03',33.66,34.34,33.650002,34.34,41631400,32.93707),('T','2015-02-02',33.310001,33.619999,32.799999,33.560001,37289500,32.188938),('T','2015-01-30',32.77,33.43,32.720001,32.919998,56280900,31.575081),('T','2015-01-29',32.68,33.099998,32.41,32.959999,31071400,31.613448),('T','2015-01-28',33.470001,33.639999,32.639999,32.68,45847700,31.344888),('T','2015-01-27',33.09,33.119999,32.810001,32.810001,30806100,31.469578),('T','2015-01-26',33.32,33.34,33.049999,33.18,28533500,31.824461),('T','2015-01-23',33.799999,33.799999,33.34,33.369999,25450000,32.006698),('T','2015-01-22',33.84,33.93,33.290001,33.790001,34756100,32.409541),('T','2015-01-21',33.810001,34.23,33.650002,34,34849300,32.610961),('T','2015-01-20',33.869999,33.959999,33.549999,33.950001,20257900,32.563004),('T','2015-01-16',33.139999,33.860001,33.139999,33.799999,37526900,32.419131),('T','2015-01-15',33.330002,33.669998,33.18,33.259998,25800900,31.901191),('T','2015-01-14',33.279999,33.450001,33.040001,33.330002,22093500,31.968335),('T','2015-01-13',33.720001,33.919998,33.27,33.490002,24260300,32.121798),('T','2015-01-12',33.59,33.759998,33.48,33.490002,20169900,32.121798),('T','2015-01-09',33.619999,33.689999,33.389999,33.400002,21492500,32.035475),('T','2015-01-08',33.240002,33.580002,33.150002,33.5,22799800,32.131388),('T','2015-01-07',33.580002,33.59,32.73,33.169998,31660000,31.814868),('T','2015-01-06',33.77,33.810001,33.349998,33.599998,29595800,31.776504),('T','2015-01-05',33.869999,33.919998,33.52,33.549999,30429100,31.729218),('T','2015-01-02',33.59,33.970001,33.59,33.869999,20564000,32.031851),('T','2014-12-31',33.98,34.080002,33.540001,33.59,24178100,31.767048),('T','2014-12-30',34.09,34.200001,34.029999,34.080002,12369700,32.230457),('T','2014-12-29',34.07,34.27,34.02,34.110001,12708100,32.258828),('T','2014-12-26',34.049999,34.23,33.98,34.169998,11486800,32.315569),('T','2014-12-24',34.02,34.189999,33.93,33.959999,8831900,32.116967),('T','2014-12-23',34.07,34.16,33.91,34.029999,19399200,32.183167),('T','2014-12-22',33.66,33.98,33.57,33.849998,22690700,32.012936),('T','2014-12-19',33.48,33.759998,33.349998,33.540001,40198300,31.719762),('T','2014-12-18',33.02,33.509998,32.849998,33.509998,37622700,31.691388),('T','2014-12-17',32.220001,32.799999,32.16,32.669998,28939700,30.896975),('T','2014-12-16',32.240002,32.810001,32.119999,32.139999,28952100,30.39574),('T','2014-12-15',32.32,32.439999,32.07,32.25,29995700,30.49977),('T','2014-12-12',32.52,32.580002,32.16,32.16,30070400,30.414655),('T','2014-12-11',32.619999,33.049999,32.57,32.709999,28024700,30.934805),('T','2014-12-10',32.889999,32.889999,32.41,32.490002,34766700,30.726747),('T','2014-12-09',33.310001,33.330002,32.400002,32.889999,59255500,31.105037),('T','2014-12-08',33.98,34.09,33.849998,33.880001,17080000,32.04131),('T','2014-12-05',33.880001,33.950001,33.720001,33.939999,18893400,32.098052),('T','2014-12-04',34.080002,34.099998,33.75,33.91,22992100,32.069681),('T','2014-12-03',34.25,34.259998,33.919998,34,30742700,32.154797),('T','2014-12-02',34.889999,35.009998,34.169998,34.290001,36826400,32.429059),('T','2014-12-01',35.279999,35.369999,34.91,35.060001,19951000,33.157271),('T','2014-11-28',35.279999,35.57,35.23,35.380001,12650500,33.459904),('T','2014-11-26',34.889999,35.200001,34.860001,35.130001,14142900,33.223472),('T','2014-11-25',34.650002,34.849998,34.299999,34.82,29342100,32.930294),('T','2014-11-24',34.98,35.099998,34.220001,34.700001,36677200,32.816808),('T','2014-11-21',35.48,35.5,34.990002,35.279999,28261900,33.365329),('T','2014-11-20',35.349998,35.439999,35.189999,35.279999,12248600,33.365329),('T','2014-11-19',35.630001,35.66,35.18,35.369999,19341900,33.450445),('T','2014-11-18',35.77,35.869999,35.619999,35.720001,17122500,33.781452),('T','2014-11-17',35.860001,35.900002,35.630001,35.849998,12957700,33.904395),('T','2014-11-14',35.639999,36.150002,35.599998,35.900002,20552800,33.951684),('T','2014-11-13',35.369999,35.900002,35.290001,35.610001,20900400,33.677421),('T','2014-11-12',35.049999,35.439999,34.959999,35.400002,18750000,33.478819),('T','2014-11-11',35.150002,35.150002,34.799999,35.099998,12293600,33.195098),('T','2014-11-10',35.060001,35.139999,34.66,35.119999,17921700,33.214013),('T','2014-11-07',34.709999,34.970001,34.529999,34.91,17983700,33.01541),('T','2014-11-06',34.900002,34.950001,34.52,34.720001,17443700,32.835723),('T','2014-11-05',34.939999,34.959999,34.709999,34.919998,15587500,33.024866),('T','2014-11-04',34.970001,35.080002,34.639999,34.790001,17839600,32.901924),('T','2014-11-03',34.970001,35.029999,34.610001,34.84,22213400,32.949209),('T','2014-10-31',34.759998,34.849998,34.580002,34.84,24030300,32.949209),('T','2014-10-30',34.27,34.549999,34.119999,34.509998,18481800,32.637117),('T','2014-10-29',34.400002,34.650002,34.169998,34.400002,22629600,32.53309),('T','2014-10-28',34.310001,34.41,34.080002,34.330002,26016800,32.466889),('T','2014-10-27',33.880001,34.240002,33.860001,34.110001,25358800,32.258828),('T','2014-10-24',33.619999,33.939999,33.32,33.869999,29835100,32.031851),('T','2014-10-23',34.040001,34.110001,33.450001,33.66,55879200,31.833249),('T','2014-10-22',34.779999,34.790001,34.380001,34.5,24963100,32.627661),('T','2014-10-21',34.27,34.66,34.09,34.619999,21768900,32.741148),('T','2014-10-20',34.080002,34.290001,33.84,34.279999,15258700,32.4196),('T','2014-10-17',33.759998,34.200001,33.66,34.080002,24470600,32.230457),('T','2014-10-16',33.630001,33.830002,33.25,33.639999,29219100,31.814334),('T','2014-10-15',33.68,33.98,33.099998,33.869999,48558700,32.031851),('T','2014-10-14',33.880001,34.060001,33.720001,33.84,22636600,32.00348),('T','2014-10-13',34.169998,34.34,33.82,33.82,23641800,31.984565),('T','2014-10-10',34.759998,34.799999,34.240002,34.25,28941200,32.391229),('T','2014-10-09',35.099998,35.220001,34.599998,34.66,21607500,32.778978),('T','2014-10-08',34.919998,35.169998,34.619999,35.150002,25150700,33.242387),('T','2014-10-07',35.529999,35.610001,35.310001,35.330002,21393600,32.977583),('T','2014-10-06',35.560001,35.73,35.360001,35.490002,22122900,33.126929),('T','2014-10-03',35.259998,36.16,35.080002,35.360001,20777600,33.005584),('T','2014-10-02',35.040001,35.119999,34.82,34.970001,24826300,32.641553),('T','2014-10-01',35.09,35.23,34.93,34.959999,28857900,32.632217),('T','2014-09-30',35.259998,35.400002,35.099998,35.240002,20015500,32.893575),('T','2014-09-29',35.139999,35.27,34.970001,35.23,14973000,32.884239),('T','2014-09-26',35.200001,35.34,34.959999,35.279999,14351300,32.930909),('T','2014-09-25',35.419998,35.43,34.98,35.080002,21239000,32.744229),('T','2014-09-24',35.330002,35.490002,35.18,35.400002,13312300,33.042922),('T','2014-09-23',35.459999,35.509998,35.23,35.259998,16803200,32.912241),('T','2014-09-22',35.459999,35.549999,35.290001,35.5,16421200,33.136262),('T','2014-09-19',35.349998,35.48,35.23,35.470001,21894300,33.108261),('T','2014-09-18',35.119999,35.240002,35.009998,35.16,17230500,32.8189),('T','2014-09-17',35.02,35.189999,34.830002,35.02,17137200,32.688223),('T','2014-09-16',34.610001,35.009998,34.580002,34.950001,15655300,32.622884),('T','2014-09-15',34.610001,34.779999,34.419998,34.689999,14689900,32.380194),('T','2014-09-12',34.830002,34.91,34.360001,34.5,20210100,32.202846),('T','2014-09-11',34.610001,34.880001,34.5,34.849998,16024800,32.52954),('T','2014-09-10',34.73,34.779999,34.389999,34.700001,17719800,32.38953),('T','2014-09-09',35.040001,35.060001,34.549999,34.66,18782300,32.352193),('T','2014-09-08',35.119999,35.119999,34.900002,35.009998,10786300,32.678887),('T','2014-09-05',34.950001,35.259998,34.880001,35.150002,17799000,32.809568),('T','2014-09-04',34.98,35,34.82,34.939999,12483900,32.613548),('T','2014-09-03',34.950001,35,34.82,34.970001,13026600,32.641553),('T','2014-09-02',34.93,35,34.700001,34.84,12691200,32.520208),('T','2014-08-29',34.73,34.959999,34.619999,34.959999,12709000,32.632217),('T','2014-08-28',34.66,34.75,34.560001,34.740002,10539700,32.426868),('T','2014-08-27',34.59,34.790001,34.540001,34.75,14853400,32.4362),('T','2014-08-26',34.599998,34.650002,34.459999,34.5,14805600,32.202846),('T','2014-08-25',34.52,34.66,34.450001,34.509998,17321500,32.212179),('T','2014-08-22',34.560001,34.630001,34.349998,34.5,14285400,32.202846),('T','2014-08-21',34.529999,34.75,34.509998,34.639999,15931900,32.333524),('T','2014-08-20',34.540001,34.560001,34.439999,34.529999,12549500,32.230847),('T','2014-08-19',34.689999,34.689999,34.330002,34.48,20478400,32.184177),('T','2014-08-18',34.869999,34.900002,34.57,34.650002,18496100,32.34286),('T','2014-08-15',34.93,34.970001,34.459999,34.740002,26952100,32.426868),('T','2014-08-14',34.830002,34.93,34.599998,34.91,14588800,32.585546),('T','2014-08-13',34.75,34.830002,34.5,34.689999,15951400,32.380194),('T','2014-08-12',34.580002,34.700001,34.48,34.639999,15322900,32.333524),('T','2014-08-11',34.689999,34.759998,34.41,34.470001,14724900,32.174845),('T','2014-08-08',34.299999,34.5,34.18,34.470001,18771100,32.174845),('T','2014-08-07',34.75,34.790001,34.169998,34.209999,20749200,31.932155),('T','2014-08-06',35,35.02,34.360001,34.619999,35941100,32.314855),('T','2014-08-05',35.360001,35.459999,35.009998,35.110001,19505100,32.77223),('T','2014-08-04',35.369999,35.529999,35.200001,35.459999,21300200,33.098924),('T','2014-08-01',35.779999,35.82,35.279999,35.330002,23962400,32.977583),('T','2014-07-31',36.049999,36.209999,35.509998,35.59,34603600,33.22027),('T','2014-07-30',36.450001,36.630001,36.07,36.360001,20446300,33.939),('T','2014-07-29',37.43,37.48,36.459999,36.59,92453000,34.153685),('T','2014-07-28',35.549999,35.77,35.5,35.650002,20593000,33.276276),('T','2014-07-25',35.369999,35.700001,35.360001,35.540001,18663300,33.173599),('T','2014-07-24',35.43,35.720001,35.029999,35.5,45151800,33.136262),('T','2014-07-23',35.900002,35.959999,35.799999,35.880001,15179800,33.490961),('T','2014-07-22',36.029999,36.099998,35.77,35.939999,18185700,33.546964),('T','2014-07-21',36.07,36.16,35.880001,35.959999,20917400,33.565632),('T','2014-07-18',36.18,36.189999,36,36.169998,16132500,33.761649),('T','2014-07-17',36.27,36.470001,35.98,36.029999,19143000,33.630971),('T','2014-07-16',36.450001,36.549999,36.330002,36.450001,20223000,34.023008),('T','2014-07-15',35.950001,36.349998,35.919998,36.240002,34987200,33.826991),('T','2014-07-14',35.860001,35.939999,35.709999,35.860001,12564400,33.472292),('T','2014-07-11',35.720001,35.830002,35.57,35.759998,11559400,33.378949),('T','2014-07-10',35.380001,35.77,35.380001,35.700001,14594000,33.322946),('T','2014-07-09',35.700001,35.720001,35.509998,35.650002,15910100,33.276276),('T','2014-07-08',35.540001,35.73,35.41,35.560001,20139500,33.192268),('T','2014-07-07',35.900002,36.099998,35.849998,36.02,19577000,33.192266),('T','2014-07-03',35.849998,35.869999,35.689999,35.84,11681200,33.026397),('T','2014-07-02',35.48,35.669998,35.43,35.669998,14225800,32.869741),('T','2014-07-01',35.23,35.529999,35.150002,35.48,21774600,32.694658),('T','2014-06-30',35.400002,35.549999,35.330002,35.360001,19118700,32.584079),('T','2014-06-27',35.169998,35.43,35.099998,35.41,20942300,32.630153),('T','2014-06-26',35.310001,35.310001,35.099998,35.259998,15789800,32.491928),('T','2014-06-25',35.220001,35.290001,35.099998,35.259998,15275400,32.491928),('T','2014-06-24',35.389999,35.580002,35.209999,35.290001,21166100,32.519575),('T','2014-06-23',35.57,35.57,35.259998,35.389999,14507600,32.611723),('T','2014-06-20',35.630001,35.75,35.349998,35.389999,28984000,32.611723),('T','2014-06-19',35.25,35.389999,35.200001,35.360001,19514000,32.584079),('T','2014-06-18',35.02,35.209999,34.970001,35.200001,20301100,32.43664),('T','2014-06-17',35.02,35.150002,34.950001,35.02,17310300,32.270771),('T','2014-06-16',34.970001,35.09,34.900002,34.98,14109700,32.23391),('T','2014-06-13',34.919998,35.150002,34.779999,35.029999,19976700,32.279984),('T','2014-06-12',34.84,34.869999,34.619999,34.830002,19062400,32.095688),('T','2014-06-11',34.950001,35.040001,34.799999,34.810001,16329600,32.077257),('T','2014-06-10',34.919998,35.099998,34.860001,34.939999,17694200,32.197049),('T','2014-06-09',35.049999,35.119999,34.939999,35.009998,17660300,32.261554),('T','2014-06-06',35.07,35.099998,34.889999,35.02,17130700,32.270771),('T','2014-06-05',35.07,35.130001,34.799999,35.099998,22265300,32.344488),('T','2014-06-04',35.200001,35.200001,34.950001,35.049999,26906000,32.298414),('T','2014-06-03',35.43,35.599998,35.150002,35.200001,22262300,32.43664),('T','2014-06-02',35.5,35.549999,35.299999,35.439999,16222600,32.657797),('T','2014-05-30',35.290001,35.529999,35.290001,35.470001,16164700,32.685444),('T','2014-05-29',35.369999,35.439999,35,35.389999,14166400,32.611723),('T','2014-05-28',35.290001,35.5,35.209999,35.34,20503700,32.565649),('T','2014-05-27',35.290001,35.400002,35.099998,35.209999,22452700,32.445854),('T','2014-05-23',35.360001,35.549999,35.25,35.32,17373800,32.547219),('T','2014-05-22',35.32,35.5,35.25,35.380001,18026200,32.60251),('T','2014-05-21',35.669998,35.709999,35.09,35.27,32682800,32.501145),('T','2014-05-20',36.349998,36.349998,35.419998,35.5,39979000,32.713088),('T','2014-05-19',35.990002,36.75,35.77,36.380001,77607200,33.524005),('T','2014-05-16',36.549999,36.790001,36.509998,36.740002,24018800,33.855744),('T','2014-05-15',36.400002,36.610001,35.580002,36.52,20337500,33.653014),('T','2014-05-14',36.099998,36.57,36.009998,36.389999,24179500,33.533218),('T','2014-05-13',36.48,36.540001,35.889999,36.200001,34252300,33.358136),('T','2014-05-12',36.73,36.740002,36.16,36.57,23982100,33.699088),('T','2014-05-09',36.380001,36.509998,36.18,36.439999,15015500,33.579292),('T','2014-05-08',35.889999,36.860001,35.799999,36.400002,36474100,33.542435),('T','2014-05-07',35.560001,35.959999,35.52,35.759998,20267000,32.952675),('T','2014-05-06',35.759998,35.759998,35.48,35.490002,21487700,32.703875),('T','2014-05-05',35.580002,35.759998,35.439999,35.759998,15938700,32.952675),('T','2014-05-02',35.700001,35.799999,35.52,35.630001,15943400,32.832883),('T','2014-05-01',35.75,36,35.41,35.580002,27837400,32.786809),('T','2014-04-30',35.43,35.740002,35.259998,35.700001,22553300,32.897388),('T','2014-04-29',35.32,35.48,35.049999,35.419998,20731900,32.639367),('T','2014-04-28',34.669998,35.150002,34.560001,35.080002,29626400,32.326062),('T','2014-04-25',34.43,34.549999,34.32,34.490002,21984700,31.782379),('T','2014-04-24',35,35.099998,34.450001,34.5,36619900,31.791593),('T','2014-04-23',35.009998,35.349998,34.459999,34.919998,59638700,32.178619),('T','2014-04-22',36.099998,36.41,35.959999,36.290001,32001000,33.44107),('T','2014-04-21',36.080002,36.169998,35.860001,36.060001,18756500,33.229127),('T','2014-04-17',36.029999,36.23,35.919998,36.040001,25311800,33.210696),('T','2014-04-16',35.759998,36.110001,35.700001,36.099998,24216900,33.265984),('T','2014-04-15',35.349998,35.68,35.330002,35.68,26484300,32.878957),('T','2014-04-14',35.279999,35.369999,35.060001,35.360001,15456600,32.584079),('T','2014-04-11',35.130001,35.32,35.009998,35.200001,34551600,32.43664),('T','2014-04-10',35.150002,35.43,34.970001,35.119999,35424600,32.362919),('T','2014-04-09',35.25,35.27,34.740002,34.919998,30493000,32.178619),('T','2014-04-08',35.049999,35.27,34.91,35.27,29291700,32.501145),('T','2014-04-07',35.540001,35.790001,35.490002,35.490002,32673300,32.279986),('T','2014-04-04',35.830002,35.880001,35.5,35.549999,29350200,32.334557),('T','2014-04-03',35.450001,35.669998,35.349998,35.630001,25397900,32.407323),('T','2014-04-02',35.16,35.48,35.040001,35.369999,28086800,32.170838),('T','2014-04-01',35.009998,35.139999,34.650002,35.09,28773700,31.916164),('T','2014-03-31',35.299999,35.5,34.990002,35.07,30486500,31.897973),('T','2014-03-28',35.080002,35.169998,34.77,35.07,24745300,31.897973),('T','2014-03-27',34.66,35.029999,34.599998,34.959999,33382700,31.797922),('T','2014-03-26',34.91,35.029999,34.610001,34.610001,38594500,31.47958),('T','2014-03-25',34.380001,34.889999,34.369999,34.720001,33408500,31.579631),('T','2014-03-24',34.41,34.759998,34.23,34.459999,53804800,31.343146),('T','2014-03-21',34.34,34.799999,34.130001,34.299999,51002700,31.197618),('T','2014-03-20',33.07,34.139999,33.009998,34.09,62615900,31.006613),('T','2014-03-19',33.02,33.34,32.82,32.959999,31803400,29.978819),('T','2014-03-18',32.93,33.040001,32.849998,32.98,25998200,29.99701),('T','2014-03-17',32.68,32.889999,32.529999,32.889999,23584900,29.91515),('T','2014-03-14',32.290001,32.59,32.259998,32.490002,22368600,29.551332),('T','2014-03-13',32.5,32.66,32.299999,32.349998,21708400,29.423992),('T','2014-03-12',32.25,32.48,32.16,32.380001,25024400,29.451281),('T','2014-03-11',32.529999,32.529999,32.139999,32.23,20731600,29.314846),('T','2014-03-10',32.279999,32.540001,32.189999,32.509998,24935700,29.56952),('T','2014-03-07',32.48,32.59,32.259998,32.540001,27103000,29.596809),('T','2014-03-06',32.150002,32.369999,32.099998,32.34,19531800,29.414898),('T','2014-03-05',32.240002,32.240002,32.009998,32.130001,24144600,29.223893),('T','2014-03-04',32.099998,32.220001,32.029999,32.150002,28444100,29.242084),('T','2014-03-03',31.799999,31.98,31.76,31.860001,30481700,28.978313),('T','2014-02-28',32.25,32.32,31.790001,31.93,43468000,29.041982),('T','2014-02-27',31.99,32.299999,31.809999,32.23,54923000,29.314846),('T','2014-02-26',32.25,32.290001,31.889999,32,36742200,29.10565),('T','2014-02-25',32.509998,32.52,32.049999,32.169998,41048100,29.260272),('T','2014-02-24',32.830002,32.869999,32.459999,32.470001,33499300,29.53314),('T','2014-02-21',33.080002,33.23,32.779999,32.799999,19327200,29.833291),('T','2014-02-20',32.849998,33.380001,32.669998,33.18,20488900,30.178921),('T','2014-02-19',32.720001,33.02,32.599998,32.849998,19410900,29.878767),('T','2014-02-18',33.23,33.23,32.630001,32.82,22311900,29.851482),('T','2014-02-14',33.380001,33.380001,33.060001,33.150002,18274800,30.151636),('T','2014-02-13',32.830002,33.5,32.709999,33.490002,28062200,30.460883),('T','2014-02-12',32.91,33.07,32.810001,32.939999,16554700,29.960627),('T','2014-02-11',32.619999,33.040001,32.509998,32.950001,26228800,29.969725),('T','2014-02-10',32.450001,32.459999,32.220001,32.439999,20621000,29.505851),('T','2014-02-07',32.18,32.360001,31.950001,32.299999,29170600,29.378515),('T','2014-02-06',32.310001,32.310001,31.74,32,45322100,29.10565),('T','2014-02-05',32.400002,32.43,32.040001,32.080002,29793500,29.178416),('T','2014-02-04',32.080002,32.450001,32,32.450001,35940100,29.514949),('T','2014-02-03',33.32,33.32,31.9,31.950001,68010500,29.060173),('T','2014-01-31',32.970001,33.689999,32.77,33.32,34211900,30.306258),('T','2014-01-30',33.540001,33.59,33.009998,33.349998,29077000,30.333543),('T','2014-01-29',32.400002,33.549999,32.009998,33.310001,83139800,30.297164),('T','2014-01-28',33.5,33.810001,33.349998,33.700001,25457600,30.651888),('T','2014-01-27',33.529999,33.740002,33.43,33.509998,32786300,30.479071),('T','2014-01-24',33.830002,34.290001,33.419998,33.419998,33184100,30.397211),('T','2014-01-23',33.220001,33.799999,33.150002,33.799999,28463300,30.742842),('T','2014-01-22',33.599998,33.66,33.310001,33.34,17411700,30.324449),('T','2014-01-21',33.84,34,33.200001,33.57,29421500,30.533646),('T','2014-01-17',34.029999,34.029999,33.68,33.700001,23921700,30.651888),('T','2014-01-16',33.889999,34.080002,33.810001,33.959999,16239000,30.88837),('T','2014-01-15',33.66,34,33.549999,33.790001,25786400,30.733748),('T','2014-01-14',33.330002,33.549999,33.16,33.48,22883600,30.451786),('T','2014-01-13',33.59,33.650002,33.200001,33.299999,29281000,30.288066),('T','2014-01-10',33.740002,33.810001,33.509998,33.619999,25342100,30.579123),('T','2014-01-09',34.240002,34.240002,33.509998,33.540001,36082200,30.50636),('T','2014-01-08',34.450001,34.599998,34.099998,34.240002,37745500,31.143047),('T','2014-01-07',35.130001,35.150002,34.91,34.950001,25725100,31.370435),('T','2014-01-06',35.009998,35.049999,34.799999,34.959999,20791500,31.379409),('T','2014-01-03',35.150002,35.16,34.610001,34.799999,24618300,31.235797),('T','2014-01-02',35.240002,35.290001,34.950001,34.950001,20229900,31.370435),('T','2013-12-31',35.169998,35.279999,34.959999,35.16,18425400,31.558926),('T','2013-12-30',35.029999,35.299999,35.009998,35.200001,14464600,31.59483),('T','2013-12-27',35.060001,35.25,34.959999,35.18,14111600,31.576878),('T','2013-12-26',34.98,35.18,34.939999,35.16,11024400,31.558926),('T','2013-12-24',34.740002,34.98,34.700001,34.950001,7960000,31.370435),('T','2013-12-23',34.459999,34.77,34.419998,34.689999,19954900,31.137062),('T','2013-12-20',34.490002,34.619999,34.259998,34.299999,34022200,30.787007),('T','2013-12-19',34.290001,34.470001,34.130001,34.450001,20043000,30.921645),('T','2013-12-18',33.880001,34.439999,33.630001,34.380001,25849700,30.858815),('T','2013-12-17',34.200001,34.290001,33.759998,33.849998,23472800,30.383095),('T','2013-12-16',34.060001,34.509998,34.060001,34.150002,21348700,30.652372),('T','2013-12-13',33.880001,33.950001,33.599998,33.849998,24862800,30.383095),('T','2013-12-12',34.049999,34.130001,33.75,33.889999,21927000,30.418999),('T','2013-12-11',34.400002,34.450001,33.919998,33.950001,27491400,30.472855),('T','2013-12-10',34.790001,34.91,34.389999,34.400002,18389100,30.876767),('T','2013-12-09',34.509998,34.73,34.27,34.689999,18035700,31.137062),('T','2013-12-06',34.529999,34.580002,34.299999,34.529999,19544900,30.99345),('T','2013-12-05',34.419998,34.560001,34.209999,34.25,25106700,30.742128),('T','2013-12-04',34.34,34.650002,34.200001,34.599998,27221600,31.05628),('T','2013-12-03',34.77,34.790001,34.52,34.740002,17551000,31.181944),('T','2013-12-02',35.18,35.209999,34.799999,34.799999,23703700,31.235797),('T','2013-11-29',35.48,35.529999,35.200001,35.209999,9284700,31.603805),('T','2013-11-27',35.290001,35.419998,35.200001,35.41,11471300,31.783321),('T','2013-11-26',35.400002,35.540001,35.27,35.279999,14180900,31.666635),('T','2013-11-25',35.459999,35.549999,35.32,35.369999,14068600,31.747417),('T','2013-11-22',35.259998,35.419998,35.049999,35.419998,16080400,31.792296),('T','2013-11-21',35.450001,35.580002,35.18,35.299999,23017700,31.684587),('T','2013-11-20',35.869999,35.93,35.330002,35.400002,17441400,31.774347),('T','2013-11-19',35.639999,35.830002,35.560001,35.720001,12493700,32.061572),('T','2013-11-18',35.470001,35.639999,35.369999,35.599998,15037700,31.95386),('T','2013-11-15',35.119999,35.48,35.099998,35.43,17685500,31.801273),('T','2013-11-14',35.099998,35.380001,35.060001,35.16,13851200,31.558926),('T','2013-11-13',35,35.169998,34.849998,35.07,22327200,31.478144),('T','2013-11-12',35.150002,35.32,34.970001,35.169998,19908700,31.567901),('T','2013-11-11',35.150002,35.25,34.970001,35.029999,12369600,31.44224),('T','2013-11-08',35,35.169998,34.560001,35.169998,29787300,31.567901),('T','2013-11-07',35.82,35.82,35.029999,35.110001,29290300,31.514048),('T','2013-11-06',35.77,36,35.720001,35.82,20856300,32.151329),('T','2013-11-05',36.25,36.330002,35.52,35.529999,33641900,31.89103),('T','2013-11-04',36.450001,36.52,36.18,36.450001,20024000,32.716806),('T','2013-11-01',36.5,36.799999,36.16,36.240002,41488500,32.528315),('T','2013-10-31',36.25,36.490002,36,36.200001,28789000,32.492411),('T','2013-10-30',36.32,36.400002,35.959999,36.259998,21847100,32.546263),('T','2013-10-29',35.66,36.470001,35.650002,36.27,45250300,32.555241),('T','2013-10-28',35.27,35.57,35.240002,35.57,23855600,31.926934),('T','2013-10-25',34.650002,35.240002,34.650002,35.189999,21286500,31.585853),('T','2013-10-24',35.009998,35.009998,34.23,34.630001,33911200,31.08321),('T','2013-10-23',35.07,35.34,34.91,35.279999,27257600,31.666635),('T','2013-10-22',35.349998,35.380001,35.060001,35.23,23986400,31.621757),('T','2013-10-21',35.02,35.299999,34.880001,35.220001,29449400,31.612782),('T','2013-10-18',34.52,34.880001,34.369999,34.610001,30466400,31.065258),('T','2013-10-17',34.369999,34.439999,34.130001,34.439999,22249600,30.912667),('T','2013-10-16',33.900002,34.200001,33.889999,34.200001,18699800,30.69725),('T','2013-10-15',33.869999,34.119999,33.709999,33.709999,16352900,30.257434),('T','2013-10-14',33.98,34.099998,33.869999,33.919998,18569600,30.445925),('T','2013-10-11',34.130001,34.25,33.93,34.200001,23647400,30.69725),('T','2013-10-10',34.09,34.150002,33.580002,34.150002,23818100,30.652372),('T','2013-10-09',33.23,34.099998,33.150002,33.75,33431200,30.293338),('T','2013-10-08',33.580002,33.650002,33.09,33.110001,32798400,29.718887),('T','2013-10-07',33.68,34.130001,33.630001,34,63369000,30.113822),('T','2013-10-04',33.68,33.790001,33.599998,33.75,69721900,29.892397),('T','2013-10-03',33.91,33.93,33.630001,33.639999,22437300,29.794969),('T','2013-10-02',33.970001,34.060001,33.75,33.939999,21510000,30.060679),('T','2013-10-01',33.790001,34.240002,33.759998,34.060001,16759800,30.166965),('T','2013-09-30',33.779999,33.889999,33.68,33.82,20819700,29.954395),('T','2013-09-27',34.110001,34.150002,33.82,33.98,13997900,30.096107),('T','2013-09-26',34.169998,34.43,34.09,34.23,16494200,30.317533),('T','2013-09-25',34.110001,34.369999,33.950001,34.049999,19111300,30.158106),('T','2013-09-24',34.099998,34.290001,34.009998,34.09,19233000,30.193535),('T','2013-09-23',34.400002,34.400002,33.709999,34.220001,23220100,30.308677),('T','2013-09-20',34.82,34.849998,34.200001,34.310001,36732100,30.38839),('T','2013-09-19',34.950001,34.950001,34.68,34.810001,15692200,30.831241),('T','2013-09-18',34.73,35.009998,34.310001,34.950001,22818400,30.955238),('T','2013-09-17',34.59,34.849998,34.549999,34.75,17798800,30.778097),('T','2013-09-16',34.57,34.73,34.360001,34.57,15869100,30.618671),('T','2013-09-13',34.509998,34.73,34.209999,34.32,14228600,30.397246),('T','2013-09-12',33.939999,34.450001,33.939999,34.380001,24637200,30.450389),('T','2013-09-11',33.98,34.25,33.869999,33.970001,21088000,30.087252),('T','2013-09-10',33.880001,34.099998,33.75,33.970001,27691300,30.087252),('T','2013-09-09',33.470001,33.720001,33.25,33.630001,18992500,29.786114),('T','2013-09-06',33.5,33.580002,33.23,33.41,19689900,29.591258),('T','2013-09-05',33.77,33.919998,33.27,33.34,19837600,29.52926),('T','2013-09-04',33.220001,33.75,33.209999,33.740002,18719300,29.883541),('T','2013-09-03',34.009998,34.110001,33.240002,33.32,30766900,29.511545),('T','2013-08-30',33.650002,33.889999,33.57,33.830002,20389100,29.963254),('T','2013-08-29',33.639999,34.060001,33.610001,33.650002,22239100,29.803828),('T','2013-08-28',33.700001,33.84,33.580002,33.580002,16659000,29.741829),('T','2013-08-27',33.57,34.060001,33.529999,33.689999,18669800,29.839253),('T','2013-08-26',34.310001,34.41,33.799999,33.82,13925200,29.954395),('T','2013-08-23',33.810001,34.330002,33.75,34.290001,29728700,30.370676),('T','2013-08-22',33.5,34,33.189999,33.82,25915800,29.954395),('T','2013-08-21',33.799999,33.849998,33.459999,33.48,20549500,29.653257),('T','2013-08-20',33.849998,34.09,33.779999,33.869999,16153300,29.99868),('T','2013-08-19',34.099998,34.18,33.630001,33.790001,21122800,29.927826),('T','2013-08-16',34.27,34.380001,33.91,34.18,24561800,30.273248),('T','2013-08-15',34.599998,34.709999,34.349998,34.349998,17793700,30.423816),('T','2013-08-14',34.759998,34.790001,34.509998,34.77,17403800,30.795812),('T','2013-08-13',34.950001,34.990002,34.57,34.720001,16207800,30.751527),('T','2013-08-12',34.75,34.970001,34.73,34.919998,15988300,30.928665),('T','2013-08-09',35.259998,35.310001,34.75,34.799999,21541600,30.822382),('T','2013-08-08',35.66,35.720001,35.119999,35.290001,17956300,31.256377),('T','2013-08-07',35.419998,35.73,35.419998,35.59,13290600,31.522086),('T','2013-08-06',35.619999,35.66,35.41,35.48,12804200,31.424658),('T','2013-08-05',35.700001,35.849998,35.57,35.669998,10239000,31.59294),('T','2013-08-02',35.599998,35.779999,35.509998,35.77,21751400,31.681512),('T','2013-08-01',35.650002,35.82,35.369999,35.720001,18436200,31.637228),('T','2013-07-31',35.43,35.580002,35.220001,35.27,21326100,31.238662),('T','2013-07-30',36,36.07,35.41,35.419998,19091300,31.371515),('T','2013-07-29',35.639999,36,35.57,35.880001,16625400,31.77894),('T','2013-07-26',35.41,35.700001,35.310001,35.599998,14157900,31.530942),('T','2013-07-25',35.18,35.57,35.16,35.459999,22083700,31.406944),('T','2013-07-24',35.389999,35.5,34.93,35.400002,30938800,31.353804),('T','2013-07-23',35.75,35.950001,35.5,35.810001,22951700,31.716941),('T','2013-07-22',35.77,35.889999,35.540001,35.580002,19201200,31.513231),('T','2013-07-19',35.830002,35.849998,35.52,35.810001,21153500,31.716941),('T','2013-07-18',35.860001,35.990002,35.610001,35.740002,19576400,31.654942),('T','2013-07-17',35.959999,36.310001,35.900002,35.959999,16805500,31.849794),('T','2013-07-16',35.619999,35.900002,35.599998,35.880001,17601900,31.77894),('T','2013-07-15',35.68,35.759998,35.259998,35.549999,17175600,31.486657),('T','2013-07-12',35.880001,35.91,35.560001,35.810001,19065700,31.716941),('T','2013-07-11',35.75,36.009998,35.68,35.869999,23075400,31.770081),('T','2013-07-10',35.59,35.68,35.25,35.389999,17837100,31.344945),('T','2013-07-09',35.77,35.830002,35.540001,35.599998,14487500,31.530942),('T','2013-07-08',35.619999,35.689999,35.389999,35.580002,15853600,31.513231),('T','2013-07-05',35.799999,35.900002,35.25,35.830002,17139100,31.336091),('T','2013-07-03',35.470001,35.740002,35.200001,35.619999,11600000,31.152427),('T','2013-07-02',35.290001,35.799999,35.150002,35.529999,18634900,31.073715),('T','2013-07-01',35.400002,35.68,35.189999,35.299999,19903400,30.872563),('T','2013-06-28',35.549999,35.689999,35.310001,35.400002,23913900,30.960022),('T','2013-06-27',35.529999,35.950001,35.5,35.630001,18251500,31.161175),('T','2013-06-26',35.419998,35.490002,35.09,35.330002,21911600,30.898802),('T','2013-06-25',34.689999,35.209999,34.540001,35.029999,67155500,30.636427),('T','2013-06-24',34.310001,34.849998,34.130001,34.459999,71219500,30.137918),('T','2013-06-21',34.549999,34.73,34.099998,34.470001,97444100,30.146666),('T','2013-06-20',35,35.200001,34.32,34.349998,31797500,30.041714),('T','2013-06-19',36.060001,36.139999,35.25,35.25,24464500,30.828835),('T','2013-06-18',35.830002,36.349998,35.790001,36.169998,15357900,31.633444),('T','2013-06-17',36.07,36.139999,35.48,35.759998,23364400,31.274867),('T','2013-06-14',36.200001,36.310001,35.889999,35.91,23972700,31.406055),('T','2013-06-13',35.610001,36.389999,35.610001,36.299999,20142600,31.74714),('T','2013-06-12',36,36.139999,35.57,35.619999,16955600,31.152427),('T','2013-06-11',35.860001,36.200001,35.720001,35.759998,26002900,31.274867),('T','2013-06-10',35.869999,36.110001,35.689999,35.990002,21852200,31.476023),('T','2013-06-07',35.970001,36.049999,35.380001,35.450001,26049300,31.003751),('T','2013-06-06',35.209999,35.860001,35.099998,35.810001,23058700,31.318599),('T','2013-06-05',35.66,35.720001,35.25,35.259998,22863800,30.837579),('T','2013-06-04',35.189999,35.869999,35.150002,35.669998,40467000,31.196155),('T','2013-06-03',34.990002,35.209999,34.580002,35.07,29759400,30.67141),('T','2013-05-31',35.330002,35.5,34.98,34.990002,35799800,30.601446),('T','2013-05-30',35.84,36.080002,35.5,35.5,25094300,31.047479),('T','2013-05-29',36.049999,36.060001,35.5,35.91,28740600,31.406055),('T','2013-05-28',37.040001,37.150002,36.16,36.18,29429000,31.642191),('T','2013-05-24',36.529999,36.779999,36.450001,36.75,14443900,32.1407),('T','2013-05-23',36.369999,36.810001,36.349998,36.740002,18120200,32.131956),('T','2013-05-22',36.939999,37.169998,36.450001,36.619999,28598200,32.027004),('T','2013-05-21',37.240002,37.240002,36.799999,36.939999,24867600,32.306868),('T','2013-05-20',37.400002,37.439999,37.130001,37.220001,14654200,32.551752),('T','2013-05-17',37.349998,37.470001,37.189999,37.439999,16712900,32.744157),('T','2013-05-16',37.419998,37.619999,37.330002,37.380001,13668400,32.691684),('T','2013-05-15',37.34,37.830002,37.290001,37.529999,23060400,32.822869),('T','2013-05-14',36.990002,37.23,36.860001,37.23,19478800,32.560496),('T','2013-05-13',37.299999,37.32,36.939999,37,18558100,32.359344),('T','2013-05-10',37.450001,37.529999,37.169998,37.360001,18182600,32.674192),('T','2013-05-09',37.700001,37.779999,37.200001,37.330002,23605900,32.647956),('T','2013-05-08',37.43,37.849998,37.360001,37.830002,15176200,33.085244),('T','2013-05-07',37.189999,37.52,37.09,37.52,14693200,32.814124),('T','2013-05-06',37.290001,37.330002,37.07,37.09,12113000,32.438056),('T','2013-05-03',37.869999,37.880001,37.220001,37.34,20239900,32.6567),('T','2013-05-02',37.619999,37.84,37.41,37.560001,16445100,32.849108),('T','2013-05-01',37.459999,37.970001,37.459999,37.560001,21834000,32.849108),('T','2013-04-30',37.369999,37.619999,37.279999,37.459999,24144700,32.761649),('T','2013-04-29',37.119999,37.34,37.02,37.299999,18914300,32.621716),('T','2013-04-26',37.279999,37.310001,36.880001,37.040001,33202800,32.394328),('T','2013-04-25',37.25,37.439999,37.07,37.279999,35807500,32.604225),('T','2013-04-24',37.09,37.259998,36.630001,37.040001,61126900,32.394328),('T','2013-04-23',38.799999,39,38.349998,39,25108800,34.108498),('T','2013-04-22',38.419998,38.759998,38.34,38.73,21502100,33.872362),('T','2013-04-19',37.860001,38.360001,37.759998,38.279999,24528000,33.478801),('T','2013-04-18',38.110001,38.130001,37.68,37.740002,20200000,33.006532),('T','2013-04-17',37.799999,38,37.549999,37.779999,22473100,33.041513),('T','2013-04-16',38.25,38.279999,37.919998,37.939999,24466600,33.181445),('T','2013-04-15',38.27,38.549999,37.91,37.950001,29249300,33.190193),('T','2013-04-12',38.419998,38.639999,38.419998,38.59,19725300,33.749921),('T','2013-04-11',38.150002,38.799999,38.150002,38.540001,25493600,33.706193),('T','2013-04-10',37.799999,38.299999,37.759998,38.18,19065800,33.391345),('T','2013-04-09',37.68,37.889999,37.509998,37.759998,22546700,33.024021),('T','2013-04-08',37.509998,37.790001,37.48,37.619999,23617200,32.901581),('T','2013-04-05',37.650002,38.049999,37.59,38.02,76489400,32.857852),('T','2013-04-04',37.349998,37.959999,37.32,37.91,72851500,32.762787),('T','2013-04-03',37.509998,37.599998,37.209999,37.279999,24291000,32.218324),('T','2013-04-02',37.48,37.689999,37.32,37.57,26227700,32.46895),('T','2013-04-01',36.709999,37.32,36.709999,37.25,24205600,32.192398),('T','2013-03-28',36.689999,36.830002,36.5,36.689999,37388800,31.70843),('T','2013-03-27',36.549999,36.790001,36.5,36.619999,17375800,31.647935),('T','2013-03-26',36.540001,36.77,36.349998,36.740002,18429200,31.751644),('T','2013-03-25',36.470001,36.59,36.299999,36.389999,23707600,31.449163),('T','2013-03-22',36.18,36.52,36.18,36.43,23912000,31.483733),('T','2013-03-21',36.099998,36.25,36.02,36.150002,20725800,31.241751),('T','2013-03-20',36.32,36.43,36.119999,36.189999,29883600,31.276318),('T','2013-03-19',36.259998,36.380001,36.029999,36.139999,19851800,31.233107),('T','2013-03-18',36.169998,36.34,36.119999,36.150002,20693400,31.241751),('T','2013-03-15',36.59,36.700001,36.240002,36.43,51077500,31.483733),('T','2013-03-14',36.669998,36.869999,36.59,36.860001,19513800,31.855351),('T','2013-03-13',36.73,36.82,36.560001,36.599998,15071000,31.63065),('T','2013-03-12',36.560001,36.84,36.52,36.720001,19613600,31.734359),('T','2013-03-11',36.650002,36.77,36.400002,36.599998,20019000,31.63065),('T','2013-03-08',36.540001,36.740002,36.540001,36.68,21495000,31.69979),('T','2013-03-07',36.369999,36.52,36.150002,36.389999,19227600,31.449163),('T','2013-03-06',36.639999,36.82,36.279999,36.290001,20448000,31.362742),('T','2013-03-05',36.529999,36.700001,36.5,36.599998,22608400,31.63065),('T','2013-03-04',36,36.27,35.91,36.23,18656000,31.310888),('T','2013-03-01',35.689999,36.080002,35.630001,36.009998,23501500,31.120757),('T','2013-02-28',35.799999,36.25,35.75,35.91,31849800,31.034336),('T','2013-02-27',35.549999,35.900002,35.459999,35.849998,23526300,30.982481),('T','2013-02-26',35.540001,35.700001,35.400002,35.490002,26263600,30.671363),('T','2013-02-25',35.77,36.080002,35.189999,35.189999,32523700,30.412092),('T','2013-02-22',35.450001,35.700001,35.220001,35.68,20813400,30.835564),('T','2013-02-21',35.360001,35.619999,35,35.43,25155400,30.619508),('T','2013-02-20',35.68,35.98,35.459999,35.470001,35656800,30.654078),('T','2013-02-19',35.369999,35.689999,35.369999,35.669998,16879600,30.82692),('T','2013-02-15',35.32,35.549999,35.150002,35.360001,24859300,30.559012),('T','2013-02-14',35.419998,35.439999,35.029999,35.290001,26204900,30.498517),('T','2013-02-13',35.669998,35.810001,35.34,35.419998,17402500,30.610864),('T','2013-02-12',35.25,35.669998,35.23,35.599998,16959000,30.766425),('T','2013-02-11',35.259998,35.310001,35.060001,35.23,13687800,30.446662),('T','2013-02-08',35.389999,35.529999,35.16,35.27,18275500,30.481232),('T','2013-02-07',35.439999,35.549999,35.060001,35.27,19054700,30.481232),('T','2013-02-06',35.099998,35.490002,35.099998,35.43,34952400,30.619508),('T','2013-02-05',35.380001,35.630001,35.330002,35.349998,20928300,30.550368),('T','2013-02-04',35.380001,35.470001,35,35.23,28233900,30.446662),('T','2013-02-01',35.16,35.630001,35.040001,35.509998,29182600,30.688644),('T','2013-01-31',34.529999,34.950001,34.48,34.790001,26239500,30.066404),('T','2013-01-30',34.630001,34.869999,34.459999,34.48,24179700,29.798493),('T','2013-01-29',34.130001,34.830002,34.119999,34.68,30975400,29.971339),('T','2013-01-28',34,34.299999,33.919998,34.130001,23660300,29.496015),('T','2013-01-25',34.119999,34.240002,33.82,34.02,27095500,29.40095),('T','2013-01-24',33.849998,34.080002,33.75,33.75,26786300,29.167609),('T','2013-01-23',33.580002,33.939999,33.540001,33.779999,25459300,29.193535),('T','2013-01-22',33.490002,33.84,33.25,33.610001,29734600,29.046618),('T','2013-01-18',32.82,33.439999,32.759998,33.439999,38661000,28.899698),('T','2013-01-17',33.290001,33.360001,32.900002,33.200001,38971400,28.692286),('T','2013-01-16',33.630001,33.68,33.16,33.259998,33765500,28.744137),('T','2013-01-15',33.98,34.029999,33.599998,33.759998,24338600,29.17625),('T','2013-01-14',34.16,34.220001,33.959999,34.02,21973300,29.40095),('T','2013-01-11',34.439999,34.490002,34.130001,34.27,27074400,29.617006),('T','2013-01-10',34.450001,34.619999,34.330002,34.369999,23664100,29.703428),('T','2013-01-09',34.439999,34.580002,34.240002,34.240002,19618400,29.591081),('T','2013-01-08',35.02,35.040001,34.27,34.349998,29210300,29.686143),('T','2013-01-07',35.25,35.5,35.099998,35.389999,27500500,30.196037),('T','2013-01-04',35.099998,35.27,35,35.23,21136600,30.059519),('T','2013-01-03',35.09,35.169998,34.77,35.02,28932700,29.88034),('T','2013-01-02',34.389999,35,34.209999,35,38323500,29.863275),('T','2012-12-31',33.130001,33.73,33.099998,33.709999,26911500,28.7626),('T','2012-12-28',33.459999,33.630001,33.290001,33.32,20401800,28.429838),('T','2012-12-27',33.849998,33.869999,33.200001,33.66,24248800,28.719938),('T','2012-12-26',33.799999,33.950001,33.599998,33.779999,13391700,28.822326),('T','2012-12-24',33.490002,33.950001,33.490002,33.740002,9673500,28.788199),('T','2012-12-21',33.939999,34.139999,33.52,33.669998,55350500,28.728469),('T','2012-12-20',33.880001,34.200001,33.82,34.169998,25415900,29.155087),('T','2012-12-19',34.27,34.34,33.880001,33.91,25205500,28.933247),('T','2012-12-18',34.139999,34.439999,33.970001,34.34,34858000,29.300139),('T','2012-12-17',34.080002,34.27,33.959999,34.23,24809000,29.206283),('T','2012-12-14',34.25,34.389999,33.98,34.009998,26190800,29.01857),('T','2012-12-13',34.5,34.630001,34.259998,34.32,18939300,29.283074),('T','2012-12-12',34.25,34.689999,34.240002,34.490002,24038700,29.428126),('T','2012-12-11',33.810001,34.23,33.810001,34.150002,23725800,29.138026),('T','2012-12-10',33.68,33.880001,33.470001,33.73,20842600,28.779665),('T','2012-12-07',33.700001,33.810001,33.419998,33.740002,22337700,28.788199),('T','2012-12-06',33.849998,34.060001,33.599998,33.650002,23415000,28.711407),('T','2012-12-05',33.779999,34.310001,33.77,33.91,29170900,28.933247),('T','2012-12-04',34.049999,34.119999,33.82,33.919998,21290900,28.941778),('T','2012-12-03',34.23,34.400002,34.029999,34.139999,19611800,29.129491),('T','2012-11-30',33.950001,34.349998,33.93,34.130001,36130600,29.120961),('T','2012-11-29',33.790001,34.07,33.77,33.93,29542600,28.950313),('T','2012-11-28',33.470001,33.669998,33.209999,33.619999,30828500,28.685808),('T','2012-11-27',33.93,34.02,33.560001,33.619999,26506100,28.685808),('T','2012-11-26',34.139999,34.220001,33.799999,33.970001,34852800,28.984443),('T','2012-11-23',33.959999,34.360001,33.860001,34.360001,21697600,29.317204),('T','2012-11-21',33.779999,33.900002,33.57,33.849998,27868900,28.882052),('T','2012-11-20',33.830002,33.84,33.450001,33.68,20489800,28.737003),('T','2012-11-19',33.459999,33.889999,32.709999,33.82,21731800,28.856456),('T','2012-11-16',33.330002,33.400002,32.900002,33.139999,32351100,28.276255),('T','2012-11-15',33.650002,33.939999,33.18,33.419998,26051100,28.51516),('T','2012-11-14',34.049999,34.279999,33.669998,33.779999,25150900,28.822326),('T','2012-11-13',33.869999,34.43,33.759998,33.950001,23021200,28.967378),('T','2012-11-12',33.66,34.040001,33.549999,33.869999,19995900,28.899117),('T','2012-11-09',33.02,33.720001,32.709999,33.540001,31871300,28.617551),('T','2012-11-08',33.810001,33.939999,33.18,33.200001,36669200,28.32745),('T','2012-11-07',33.799999,34.150002,33.279999,33.639999,45957200,28.702873),('T','2012-11-06',34.799999,34.93,34.59,34.799999,19179000,29.692627),('T','2012-11-05',34.880001,34.939999,34.43,34.830002,17674700,29.718227),('T','2012-11-02',35.16,35.380001,34.91,34.93,28329400,29.803549),('T','2012-11-01',34.84,35.119999,34.720001,35.09,23895800,29.940067),('T','2012-10-31',34.75,34.880001,34.43,34.59,20591400,29.513448),('T','2012-10-26',34.470001,34.799999,34.349998,34.630001,18839200,29.547579),('T','2012-10-25',34.939999,34.950001,34.220001,34.5,22342700,29.436657),('T','2012-10-24',34.48,34.98,33,34.709999,36018300,29.615836),('T','2012-10-23',35.009998,35.470001,34.91,35,23734100,29.863275),('T','2012-10-22',35.240002,35.389999,35.049999,35.259998,20800800,30.085115),('T','2012-10-19',36.099998,36.099998,35.290001,35.32,27580100,30.136311),('T','2012-10-18',35.849998,36.57,35.82,36.02,26911000,30.733577),('T','2012-10-17',35.599998,35.880001,35.439999,35.720001,22662400,30.477607),('T','2012-10-16',35.23,35.669998,35.110001,35.400002,28296900,30.204571),('T','2012-10-15',35.400002,35.43,34.830002,35.209999,46233400,30.042454),('T','2012-10-12',36.25,36.27,35.400002,35.630001,37074200,30.400815),('T','2012-10-11',37.009998,37.099998,36.259998,36.259998,29416800,30.938352),('T','2012-10-10',37.09,37.150002,36.849998,36.919998,19894500,31.501488),('T','2012-10-09',37.66,37.689999,37.130001,37.139999,23385100,31.689201),('T','2012-10-08',37.709999,37.880001,37.5,37.66,15015300,32.132884),('T','2012-10-05',38.200001,38.290001,37.75,37.860001,20824800,32.303532),('T','2012-10-04',38.330002,38.43,38.220001,38.34,20322700,32.337661),('T','2012-10-03',37.889999,38.330002,37.669998,38.169998,21572900,32.194274),('T','2012-10-02',37.93,38.099998,37.68,37.810001,20509500,31.890636),('T','2012-10-01',37.630001,37.970001,37.599998,37.75,53520100,31.840029),('T','2012-09-28',37.91,37.970001,37.599998,37.700001,59909900,31.797857),('T','2012-09-27',38.130001,38.290001,37.900002,37.990002,28532800,32.042457),('T','2012-09-26',38.080002,38.380001,38,38.080002,24688900,32.118367),('T','2012-09-25',38.34,38.57,38.040001,38.060001,17693700,32.101498),('T','2012-09-24',38.299999,38.490002,38.220001,38.25,20126200,32.261751),('T','2012-09-21',38.040001,38.580002,38.040001,38.080002,36093800,32.118367),('T','2012-09-20',37.720001,38.110001,37.599998,37.939999,23253600,32.000282),('T','2012-09-19',37.549999,37.959999,37.52,37.759998,21093900,31.848462),('T','2012-09-18',37.52,37.740002,37.23,37.66,23035700,31.764118),('T','2012-09-17',37.139999,37.650002,37.110001,37.599998,28919500,31.713511),('T','2012-09-14',37.740002,37.880001,37.049999,37.259998,41113300,31.426739),('T','2012-09-13',37.689999,38.209999,37.630001,38.150002,26496300,32.177408),('T','2012-09-12',37.650002,38.110001,37.5,37.720001,23510400,31.814726),('T','2012-09-11',37.439999,37.799999,37.439999,37.619999,18771700,31.73038),('T','2012-09-10',37.32,37.639999,37.220001,37.419998,18279800,31.56169),('T','2012-09-07',37.459999,37.459999,36.91,37.299999,20811600,31.460478),('T','2012-09-06',37.18,37.540001,37.110001,37.439999,24345400,31.57856),('T','2012-09-05',36.779999,37.02,36.700001,36.93,22805800,31.148404),('T','2012-09-04',36.580002,36.919998,36.540001,36.810001,23824200,31.047192),('T','2012-08-31',36.900002,36.970001,36.560001,36.639999,20144800,30.903805),('T','2012-08-30',36.700001,36.84,36.57,36.689999,15792600,30.945976),('T','2012-08-29',36.66,37.049999,36.66,36.82,15925700,31.055625),('T','2012-08-28',36.73,37,36.59,36.639999,20301100,30.903805),('T','2012-08-27',36.830002,36.990002,36.75,36.869999,22007300,31.097797),('T','2012-08-24',36.459999,37.040001,36.450001,36.950001,23211700,31.165274),('T','2012-08-23',36.57,36.700001,36.43,36.560001,20946000,30.836331),('T','2012-08-22',36.540001,36.73,36.450001,36.560001,21678700,30.836331),('T','2012-08-21',36.860001,36.889999,36.57,36.59,24900000,30.861633),('T','2012-08-20',37.029999,37.040001,36.810001,36.889999,25286800,31.114666),('T','2012-08-17',37.099998,37.27,37.07,37.169998,17824500,31.350829),('T','2012-08-16',37.080002,37.32,36.630001,37.240002,23110400,31.409873),('T','2012-08-15',37.110001,37.27,36.970001,37.099998,21046300,31.291788),('T','2012-08-14',37.439999,37.52,37.169998,37.25,20275700,31.418306),('T','2012-08-13',37.41,37.509998,37.32,37.389999,13117500,31.536388),('T','2012-08-10',37.18,37.5,37.040001,37.490002,16589500,31.620734),('T','2012-08-09',37.32,37.389999,37.049999,37.23,21159700,31.401437),('T','2012-08-08',37.330002,37.509998,37.029999,37.43,22446800,31.570127),('T','2012-08-07',37.720001,37.799999,37.41,37.439999,21769500,31.57856),('T','2012-08-06',37.580002,37.970001,37.57,37.610001,16362500,31.721947),('T','2012-08-03',37.869999,38,37.470001,37.580002,24292000,31.696645),('T','2012-08-02',37.52,37.759998,37.330002,37.540001,24657600,31.662906),('T','2012-08-01',38.139999,38.279999,37.639999,37.639999,28003600,31.747249),('T','2012-07-31',37.299999,38.110001,37.299999,37.919998,36692300,31.983413),('T','2012-07-30',37.080002,37.689999,37.029999,37.43,24892300,31.570127),('T','2012-07-27',36.470001,37.349998,36.439999,37.139999,45572900,31.325527),('T','2012-07-26',35.84,36.43,35.830002,36.299999,34751200,30.617033),('T','2012-07-25',34.84,35.52,34.73,35.330002,31936700,29.798895),('T','2012-07-24',35.459999,35.650002,34.240002,34.630001,38629700,29.208483),('T','2012-07-23',35,35.5,34.889999,35.380001,27252700,29.841066),('T','2012-07-20',35.34,35.5,35.099998,35.290001,26677300,29.765156),('T','2012-07-19',35.849998,35.869999,35.200001,35.48,30349500,29.925409),('T','2012-07-18',35.740002,36.189999,35.630001,36.189999,25449900,30.524254),('T','2012-07-17',35.34,35.900002,35.25,35.82,21328400,30.212181),('T','2012-07-16',35.220001,35.560001,35.189999,35.419998,17691300,29.874801),('T','2012-07-13',34.93,35.349998,34.849998,35.349998,19190100,29.815761),('T','2012-07-12',35.040001,35.099998,34.650002,34.869999,24143600,29.410908),('T','2012-07-11',35.419998,35.48,35.099998,35.259998,20684700,29.73985),('T','2012-07-10',35.700001,35.73,35.389999,35.439999,21606900,29.891671),('T','2012-07-09',35.380001,35.540001,35.23,35.540001,17414000,29.976017),('T','2012-07-06',35.040001,35.5,34.900002,35.439999,22049600,29.891671),('T','2012-07-05',35.959999,35.970001,35.529999,35.77,22817200,29.798894),('T','2012-07-03',36.209999,36.209999,35.790001,36,15479800,29.9905),('T','2012-07-02',35.700001,36.200001,35.639999,36.200001,24801600,30.157114),('T','2012-06-29',35.700001,35.73,35.439999,35.66,30458800,29.707256),('T','2012-06-28',35.029999,35.400002,34.950001,35.389999,21426600,29.482327),('T','2012-06-27',35.049999,35.279999,35.02,35.189999,16185100,29.315713),('T','2012-06-26',34.93,35.119999,34.849998,34.98,20488400,29.140769),('T','2012-06-25',34.959999,35.049999,34.77,34.950001,87787000,29.115778),('T','2012-06-22',35.209999,35.330002,34.990002,35.169998,87136400,29.299051),('T','2012-06-21',35.439999,35.650002,34.98,35.029999,28404000,29.182422),('T','2012-06-20',35.380001,35.630001,35.200001,35.41,23353100,29.498989),('T','2012-06-19',35.779999,35.799999,35.189999,35.470001,26838900,29.548974),('T','2012-06-18',35.66,35.98,35.599998,35.630001,22627200,29.682265),('T','2012-06-15',35.93,36,35.610001,35.709999,41585800,29.748909),('T','2012-06-14',34.919998,35.919998,34.880001,35.689999,31612200,29.732247),('T','2012-06-13',34.939999,35.060001,34.720001,34.98,26546000,29.140769),('T','2012-06-12',34.630001,34.990002,34.419998,34.98,27812900,29.140769),('T','2012-06-11',34.720001,35,34.560001,34.59,26192000,28.815872),('T','2012-06-08',34.130001,34.66,34.110001,34.549999,27959400,28.782549),('T','2012-06-07',34.720001,34.740002,34.16,34.16,42417600,28.457652),('T','2012-06-06',34.189999,34.560001,34.049999,34.560001,27729800,28.790881),('T','2012-06-05',34.09,34.259998,33.950001,34.060001,24424900,28.374346),('T','2012-06-04',33.91,34.27,33.849998,34.150002,26700400,28.449323),('T','2012-06-01',34.099998,34.209999,33.779999,33.900002,29091800,28.241055),('T','2012-05-31',33.82,34.41,33.790001,34.169998,32259000,28.465981),('T','2012-05-30',33.720001,34.110001,33.700001,33.84,30160800,28.19107),('T','2012-05-29',33.889999,33.98,33.700001,33.939999,22911100,28.274376),('T','2012-05-25',33.66,33.849998,33.52,33.689999,22284100,28.066108),('T','2012-05-24',33.380001,33.700001,33.360001,33.639999,24082600,28.024456),('T','2012-05-23',33.34,33.650002,33.080002,33.360001,25725200,27.791197),('T','2012-05-22',33.560001,33.810001,33.439999,33.540001,28027300,27.94115),('T','2012-05-21',33.709999,33.939999,33.560001,33.630001,24667800,28.016126),('T','2012-05-18',33.41,33.810001,33.400002,33.66,38876800,28.041117),('T','2012-05-17',33.169998,33.52,33.110001,33.290001,23399200,27.732883),('T','2012-05-16',33.470001,33.549999,33.169998,33.189999,22541800,27.649574),('T','2012-05-15',33.310001,33.599998,33.25,33.349998,28024400,27.782865),('T','2012-05-14',33.419998,33.560001,33.049999,33.529999,30006400,27.932817),('T','2012-05-11',33.380001,33.919998,33.34,33.59,41985000,27.982803),('T','2012-05-10',33.07,33.25,32.939999,33.130001,23889100,27.599592),('T','2012-05-09',32.869999,33.029999,32.709999,32.810001,21595200,27.33301),('T','2012-05-08',32.810001,33.200001,32.799999,33.040001,26660300,27.524615),('T','2012-05-07',32.490002,33.09,32.470001,33,25771200,27.491292),('T','2012-05-04',33.040001,33.110001,32.82,32.860001,19111300,27.374662),('T','2012-05-03',32.82,33.150002,32.759998,33.110001,24708200,27.58293),('T','2012-05-02',33.040001,33.169998,32.849998,33.040001,27929300,27.524615),('T','2012-05-01',32.93,33.330002,32.93,33.060001,28321400,27.541277),('T','2012-04-30',32.529999,32.950001,32.52,32.91,26651400,27.416315),('T','2012-04-27',32.470001,32.75,32.450001,32.669998,24100000,27.216377),('T','2012-04-26',31.790001,32.529999,31.780001,32.439999,34743900,27.024772),('T','2012-04-25',31.76,31.969999,31.719999,31.74,28458400,26.441624),('T','2012-04-24',31.219999,31.92,31.129999,31.719999,51905000,26.424962),('T','2012-04-23',30.870001,30.9,30.610001,30.610001,27331000,25.500256),('T','2012-04-20',30.74,31.09,30.700001,30.860001,22069800,25.708524),('T','2012-04-19',30.790001,30.879999,30.6,30.74,16743800,25.608555),('T','2012-04-18',30.75,30.85,30.66,30.75,12861100,25.616885),('T','2012-04-17',30.77,30.950001,30.67,30.889999,21704500,25.733515),('T','2012-04-16',30.559999,30.719999,30.5,30.610001,14736000,25.500256),('T','2012-04-13',30.75,30.860001,30.52,30.540001,25029500,25.441942),('T','2012-04-12',30.790001,30.879999,30.68,30.84,19678900,25.691862),('T','2012-04-11',30.389999,30.51,30.27,30.450001,21593600,25.366965),('T','2012-04-10',30.52,30.620001,29.950001,30.129999,34766600,25.100382),('T','2012-04-09',30.67,30.85,30.549999,30.639999,19223300,25.525247),('T','2012-04-05',31.09,31.16,30.75,30.940001,21473600,25.775169),('T','2012-04-04',31.379999,31.66,31.379999,31.57,26605900,25.933451),('T','2012-04-03',31.43,31.6,31.33,31.43,22006400,25.818447),('T','2012-04-02',31.280001,31.59,31.27,31.450001,21696800,25.834877),('T','2012-03-30',31.32,31.379999,31.16,31.23,21745700,25.654155),('T','2012-03-29',31.049999,31.209999,30.77,31.209999,28715500,25.637725),('T','2012-03-28',31.530001,31.57,31.200001,31.360001,31387200,25.760945),('T','2012-03-27',31.790001,31.950001,31.6,31.639999,27904800,25.990953),('T','2012-03-26',31.610001,31.83,31.59,31.790001,75567700,26.114173),('T','2012-03-23',31.66,31.719999,31.379999,31.52,77769100,25.892379),('T','2012-03-22',31.799999,31.860001,31.559999,31.709999,80257500,26.048455),('T','2012-03-21',31.85,31.969999,31.83,31.84,21085300,26.155245),('T','2012-03-20',31.6,31.83,31.51,31.790001,18135100,26.114173),('T','2012-03-19',31.459999,31.74,31.35,31.65,19746000,25.999167),('T','2012-03-16',31.700001,31.709999,31.51,31.59,28666300,25.94988),('T','2012-03-15',31.41,31.65,31.35,31.639999,20003200,25.990953),('T','2012-03-14',31.6,31.799999,31.42,31.450001,24506000,25.834877),('T','2012-03-13',31.52,31.639999,31.440001,31.629999,23764600,25.982738),('T','2012-03-12',31.200001,31.52,31.18,31.440001,20570800,25.826662),('T','2012-03-09',31,31.18,31,31.18,19202000,25.613082),('T','2012-03-08',31.07,31.15,30.879999,31,18745600,25.46522),('T','2012-03-07',30.690001,30.969999,30.690001,30.879999,16542500,25.366644),('T','2012-03-06',30.799999,30.969999,30.66,30.73,25447700,25.243425),('T','2012-03-05',30.85,31.120001,30.75,30.99,39273200,25.457005),('T','2012-03-02',30.67,31,30.6,30.870001,23542400,25.358431),('T','2012-03-01',30.540001,30.66,30.440001,30.629999,21582000,25.161279),('T','2012-02-29',30.49,30.639999,30.469999,30.59,26529700,25.128422),('T','2012-02-28',30.41,30.59,30.360001,30.530001,20298000,25.079135),('T','2012-02-27',30.309999,30.43,30.290001,30.360001,30631900,24.939487),('T','2012-02-24',30.43,30.49,30.290001,30.34,18273700,24.923057),('T','2012-02-23',30.219999,30.48,30.219999,30.459999,22468900,25.021631),('T','2012-02-22',30.25,30.370001,30.200001,30.280001,15731900,24.87377),('T','2012-02-21',30.1,30.4,30.07,30.34,25388800,24.923057),('T','2012-02-17',30.139999,30.15,30,30.01,31320000,24.651976),('T','2012-02-16',29.9,30.18,29.85,30.02,23546700,24.66019),('T','2012-02-15',29.98,30.07,29.77,29.870001,23030300,24.536972),('T','2012-02-14',30.120001,30.15,29.85,30.07,21628300,24.701263),('T','2012-02-13',29.92,30.120001,29.91,30.040001,23042700,24.67662),('T','2012-02-10',29.82,29.969999,29.700001,29.84,25000200,24.512328),('T','2012-02-09',30.059999,30.059999,29.879999,29.99,18073900,24.635546),('T','2012-02-08',30.040001,30.15,30.02,30.02,20115200,24.66019),('T','2012-02-07',29.85,30.15,29.799999,30.040001,24180600,24.67662),('T','2012-02-06',29.83,29.98,29.690001,29.969999,23567300,24.619117),('T','2012-02-03',29.969999,30.07,29.860001,29.950001,26294400,24.602689),('T','2012-02-02',29.870001,29.91,29.719999,29.790001,25698100,24.471255),('T','2012-02-01',29.91,29.93,29.58,29.6,30615800,24.315178),('T','2012-01-31',29.540001,29.540001,29.23,29.41,29371200,24.1591),('T','2012-01-30',29.120001,29.379999,29.02,29.34,29433400,24.101598),('T','2012-01-27',29.49,29.530001,29.15,29.16,36358500,23.953735),('T','2012-01-26',29.9,29.98,29.379999,29.450001,56003200,24.191959),('T','2012-01-25',30.059999,30.24,29.709999,30.209999,28136800,24.816266),('T','2012-01-24',30.200001,30.200001,29.92,30.09,24341100,24.717692),('T','2012-01-23',30.51,30.559999,30.26,30.4,19186300,24.972344),('T','2012-01-20',30.42,30.52,30.35,30.51,26445100,25.062705),('T','2012-01-19',30.32,30.450001,30.299999,30.42,25524000,24.988774),('T','2012-01-18',30.32,30.35,30.15,30.33,22015000,24.914842),('T','2012-01-17',30.299999,30.469999,30.17,30.25,23500200,24.849126),('T','2012-01-13',30.049999,30.1,29.809999,30.07,22096800,24.701263),('T','2012-01-12',30.08,30.25,30.01,30.120001,26511100,24.742337),('T','2012-01-11',29.73,30.030001,29.73,29.99,23700600,24.635546),('T','2012-01-10',29.799999,29.92,29.74,29.76,29064200,24.446611),('T','2012-01-09',29.809999,29.85,29.5,29.66,26790100,24.364465),('T','2012-01-06',30.07,30.09,29.6,29.68,45580800,24.380894),('T','2012-01-05',30.49,30.5,30.18,30.4,34457000,24.610903),('T','2012-01-04',30.58,30.68,30.35,30.43,37213900,24.63519),('T','2012-01-03',30.459999,30.540001,30.299999,30.379999,33005300,24.594711),('T','2011-12-30',30.1,30.299999,30.08,30.24,15687800,24.481372),('T','2011-12-29',30.049999,30.190001,29.950001,30.17,17747500,24.424702),('T','2011-12-28',30.049999,30.16,29.91,29.950001,16707700,24.246598),('T','2011-12-27',29.92,30.16,29.84,30.040001,16462300,24.319459),('T','2011-12-23',29.719999,29.98,29.719999,29.870001,18131500,24.181832),('T','2011-12-22',29.440001,29.82,29.299999,29.66,30343000,24.011822),('T','2011-12-21',29.15,29.299999,29.030001,29.299999,27610300,23.720376),('T','2011-12-20',28.84,29.16,28.77,29.120001,33607200,23.574655),('T','2011-12-19',28.98,29.059999,28.65,28.74,19015400,23.267018),('T','2011-12-16',28.549999,28.85,28.51,28.85,44929300,23.356071),('T','2011-12-15',28.99,29.02,28.709999,28.790001,25849000,23.307497),('T','2011-12-14',29.01,29.190001,28.780001,28.809999,22676100,23.323688),('T','2011-12-13',29.059999,29.25,28.950001,29.040001,21906400,23.50989),('T','2011-12-12',29.02,29.08,28.92,29.01,25795900,23.485602),('T','2011-12-09',29.08,29.1,28.799999,29.030001,24357500,23.501794),('T','2011-12-08',29.23,29.24,28.809999,28.860001,22568200,23.364167),('T','2011-12-07',29.139999,29.4,28.98,29.4,40802000,23.801334),('T','2011-12-06',29.18,29.32,29.059999,29.17,17020700,23.615133),('T','2011-12-05',29.17,29.299999,28.99,29.15,21862000,23.598941),('T','2011-12-02',28.99,29.120001,28.870001,28.959999,22165000,23.445123),('T','2011-12-01',28.93,28.950001,28.67,28.84,21840400,23.347975),('T','2011-11-30',28.57,28.98,28.559999,28.98,33436200,23.461314),('T','2011-11-29',28.01,28.280001,27.98,28.059999,18171800,22.716511),('T','2011-11-28',27.92,28.110001,27.76,27.950001,24221400,22.627459),('T','2011-11-25',27.5,27.719999,27.41,27.41,12036800,22.190291),('T','2011-11-23',27.98,28.01,27.52,27.549999,30225400,22.30363),('T','2011-11-22',28.379999,28.43,28,28.08,37397500,22.732703),('T','2011-11-21',28.389999,28.49,28.15,28.360001,22281800,22.959382),('T','2011-11-18',28.68,28.75,28.440001,28.639999,22080200,23.186061),('T','2011-11-17',28.809999,28.85,28.43,28.610001,27499300,23.161775),('T','2011-11-16',29.120001,29.219999,28.700001,28.780001,26548100,23.299402),('T','2011-11-15',29.209999,29.370001,29.02,29.25,28673900,23.679899),('T','2011-11-14',29.26,29.32,29.049999,29.190001,21931900,23.631325),('T','2011-11-11',29.4,29.549999,29.32,29.42,15112200,23.817525),('T','2011-11-10',29.07,29.34,28.950001,29.16,19872100,23.607037),('T','2011-11-09',29.129999,29.25,28.799999,28.91,27174200,23.404645),('T','2011-11-08',29.309999,29.5,29.15,29.459999,20837700,23.849907),('T','2011-11-07',29.200001,29.450001,29.049999,29.440001,15008500,23.833717),('T','2011-11-04',29.139999,29.24,28.950001,29.16,18416300,23.607037),('T','2011-11-03',29.299999,29.49,29.08,29.440001,20786000,23.833717),('T','2011-11-02',29.16,29.309999,28.93,29.08,21760000,23.542272),('T','2011-11-01',29.030001,29.110001,28.620001,28.700001,31540300,23.234636),('T','2011-10-31',29.459999,29.65,29.299999,29.309999,26336500,23.728472),('T','2011-10-28',29.48,29.799999,29.309999,29.74,24332100,24.076587),('T','2011-10-27',29.200001,29.67,29.049999,29.469999,37745400,23.858003),('T','2011-10-26',28.700001,28.780001,28.459999,28.75,27994700,23.275114),('T','2011-10-25',28.73,28.85,28.32,28.41,33709500,22.99986),('T','2011-10-24',29.110001,29.139999,28.77,28.879999,24207400,23.380357),('T','2011-10-21',29.25,29.370001,28.98,29.129999,30226900,23.58275),('T','2011-10-20',28.790001,29.049999,28.629999,28.99,31382600,23.46941),('T','2011-10-19',29.27,29.35,28.940001,29.09,19726300,23.550368),('T','2011-10-18',29.049999,29.35,28.77,29.209999,19931100,23.647515),('T','2011-10-17',29.190001,29.379999,28.93,29.02,18489200,23.493698),('T','2011-10-14',29.370001,29.43,28.969999,29.17,23799900,23.615133),('T','2011-10-13',28.83,29.120001,28.700001,29.1,20037500,23.558463),('T','2011-10-12',28.91,29.23,28.629999,28.99,25899600,23.46941),('T','2011-10-11',28.879999,29,28.709999,28.77,22122500,23.291306),('T','2011-10-10',28.84,29.17,28.780001,29.17,20839400,23.615133),('T','2011-10-07',28.68,28.73,28.309999,28.440001,22387500,23.024148),('T','2011-10-06',28.26,28.43,27.940001,28.41,22165400,22.99986),('T','2011-10-05',28,28.34,27.9,28.309999,32228000,22.918903),('T','2011-10-04',28.049999,28.379999,27.549999,28.309999,43300000,22.570788),('T','2011-10-03',28.639999,28.85,28.16,28.16,32147600,22.451197),('T','2011-09-30',28.73,29,28.5,28.52,27759500,22.738216),('T','2011-09-29',28.940001,28.959999,28.469999,28.84,34176700,22.993343),('T','2011-09-28',28.790001,29.09,28.51,28.549999,21645600,22.762133),('T','2011-09-27',28.77,29,28.530001,28.67,29434700,22.857806),('T','2011-09-26',28.059999,28.42,28,28.34,70599100,22.594706),('T','2011-09-23',27.77,27.950001,27.51,27.85,103805100,22.204043),('T','2011-09-22',27.92,28.07,27.459999,27.75,125998700,22.124315),('T','2011-09-21',28.92,28.99,28.27,28.299999,25849500,22.562815),('T','2011-09-20',28.77,29.18,28.67,28.85,20646600,23.001315),('T','2011-09-19',28.540001,28.67,28.309999,28.58,21648500,22.786051),('T','2011-09-16',28.82,28.940001,28.540001,28.940001,34262000,23.07307),('T','2011-09-15',28.219999,28.65,28.190001,28.540001,21805400,22.754161),('T','2011-09-14',28.18,28.5,27.719999,28.26,23103300,22.530924),('T','2011-09-13',27.870001,28.24,27.74,28.120001,24052900,22.419307),('T','2011-09-12',27.299999,27.92,27.290001,27.879999,25551800,22.22796),('T','2011-09-09',27.799999,27.860001,27.469999,27.540001,35973100,21.956889),('T','2011-09-08',27.969999,28.129999,27.9,27.959999,21920400,22.291742),('T','2011-09-07',28.07,28.129999,27.83,28.129999,24534400,22.427278),('T','2011-09-06',27.940001,27.99,27.52,27.83,33491100,22.188097),('T','2011-09-02',28.059999,28.370001,28.02,28.049999,26457800,22.363496),('T','2011-09-01',28.59,28.700001,28.25,28.27,37669400,22.538897),('T','2011-08-31',29.860001,29.9,28,28.48,113009600,22.706324),('T','2011-08-30',29.309999,29.799999,29.24,29.620001,22641800,23.615216),('T','2011-08-29',29.35,29.469999,29.16,29.26,23313100,23.328197),('T','2011-08-26',28.879999,29.209999,28.450001,29.040001,22738500,23.152798),('T','2011-08-25',29.41,29.639999,28.950001,29.059999,23793300,23.168742),('T','2011-08-24',28.870001,29.5,28.790001,29.43,25045700,23.463734),('T','2011-08-23',28.440001,28.98,28.41,28.98,29673300,23.10496),('T','2011-08-22',28.68,28.68,28.27,28.450001,35885200,22.682407),('T','2011-08-19',28.190001,28.620001,27.99,27.99,38015000,22.315661),('T','2011-08-18',28.950001,29.049999,28.200001,28.459999,45846600,22.690378),('T','2011-08-17',28.940001,29.299999,28.9,29.17,25683100,23.256442),('T','2011-08-16',28.52,28.91,28.450001,28.790001,21907100,22.95348),('T','2011-08-15',28.5,28.85,28.34,28.809999,26190900,22.969424),('T','2011-08-12',28.940001,28.940001,28,28.219999,42587100,22.499033),('T','2011-08-11',28.02,28.68,27.809999,28.440001,52647300,22.674434),('T','2011-08-10',28.91,28.98,27.75,27.879999,61988400,22.22796),('T','2011-08-09',28.01,28.9,27.33,28.85,76610000,23.001315),('T','2011-08-08',28.309999,28.91,27.549999,27.700001,71994200,22.084452),('T','2011-08-05',29.049999,29.280001,28.209999,28.93,53780500,23.065097),('T','2011-08-04',29.18,29.219999,28.780001,28.780001,44381700,22.945507),('T','2011-08-03',29.190001,29.530001,29,29.5,27518600,23.519542),('T','2011-08-02',29.459999,29.6,29.1,29.18,29209600,23.264415),('T','2011-08-01',30.059999,30.08,29.200001,29.52,28477000,23.535488),('T','2011-07-29',28.99,29.34,28.77,29.26,27495800,23.328197),('T','2011-07-28',29.93,30.129999,29.09,29.26,49621600,23.328197),('T','2011-07-27',29.9,30.209999,29.879999,29.959999,27016400,23.886287),('T','2011-07-26',29.91,30.1,29.879999,29.940001,17823300,23.870343),('T','2011-07-25',30.01,30.17,29.85,29.91,21250300,23.846424),('T','2011-07-22',30.040001,30.360001,29.82,30.32,27526800,24.173306),('T','2011-07-21',30.459999,30.74,30.24,30.280001,37919900,24.141416),('T','2011-07-20',30.33,30.370001,30.08,30.23,19848000,24.101551),('T','2011-07-19',30.16,30.35,29.969999,30.33,21419700,24.181279),('T','2011-07-18',30.17,30.18,29.83,30.120001,21969200,24.013852),('T','2011-07-15',30.700001,30.700001,30.200001,30.309999,32964300,24.165333),('T','2011-07-14',30.85,30.93,30.540001,30.58,21715000,24.380597),('T','2011-07-13',30.860001,31.09,30.719999,30.82,15749700,24.571942),('T','2011-07-12',30.690001,31.139999,30.690001,30.77,21553500,24.532079),('T','2011-07-11',30.91,30.969999,30.700001,30.799999,19328100,24.555996),('T','2011-07-08',31.049999,31.290001,31.02,31.139999,18641800,24.827069),('T','2011-07-07',31.25,31.309999,31.07,31.23,21992300,24.898824),('T','2011-07-06',31.35,31.389999,31.110001,31.23,18067600,24.898824),('T','2011-07-05',31.74,31.780001,31.559999,31.629999,20885600,24.874905),('T','2011-07-01',31.42,31.73,31.379999,31.68,20029400,24.914227),('T','2011-06-30',31.389999,31.5,31.309999,31.41,40634100,24.70189),('T','2011-06-29',31.16,31.379999,31.09,31.26,19974500,24.583925),('T','2011-06-28',30.879999,31.040001,30.76,31.02,17214100,24.395181),('T','2011-06-27',30.65,30.940001,30.5,30.76,18753400,24.190708),('T','2011-06-24',30.77,30.790001,30.440001,30.440001,20177000,23.939049),('T','2011-06-23',30.620001,30.74,30.290001,30.719999,24501200,24.15925),('T','2011-06-22',31.01,31.16,30.879999,30.879999,17831400,24.285079),('T','2011-06-21',31.129999,31.34,30.969999,31.110001,36025500,24.46596),('T','2011-06-20',30.66,31.120001,30.620001,30.959999,17484200,24.347994),('T','2011-06-17',30.65,30.950001,30.610001,30.77,27875100,24.198573),('T','2011-06-16',30.23,30.459999,30.17,30.43,18918100,23.931185),('T','2011-06-15',30.629999,30.73,30.219999,30.35,24251600,23.86827),('T','2011-06-14',30.74,30.93,30.65,30.790001,20066000,24.214302),('T','2011-06-13',30.280001,30.84,30.25,30.549999,23344800,24.025556),('T','2011-06-10',30.27,30.549999,30.209999,30.34,23682600,23.860406),('T','2011-06-09',30.309999,30.540001,30.209999,30.33,16702300,23.852541),('T','2011-06-08',30.209999,30.530001,30.110001,30.34,20884500,23.860406),('T','2011-06-07',30.459999,30.610001,30.309999,30.309999,15994800,23.836812),('T','2011-06-06',30.549999,30.6,30.35,30.360001,17966200,23.876135),('T','2011-06-03',30.6,30.870001,30.52,30.65,21807100,24.1042),('T','2011-06-02',31.17,31.24,30.790001,30.969999,17434400,24.355858),('T','2011-06-01',31.43,31.58,31.110001,31.17,22151100,24.513146),('T','2011-05-31',31.48,31.65,31.32,31.559999,23689900,24.819855),('T','2011-05-27',31.219999,31.35,30.99,31.290001,17248500,24.607519),('T','2011-05-26',30.98,31.26,30.940001,31.110001,20179900,24.46596),('T','2011-05-25',30.93,31.23,30.92,31,18177000,24.379452),('T','2011-05-24',31.08,31.299999,31.030001,31.16,17338800,24.505281),('T','2011-05-23',31,31.16,30.940001,31.08,18110400,24.442367),('T','2011-05-20',31.35,31.77,31.190001,31.32,16843800,24.631111),('T','2011-05-19',31.280001,31.459999,31.139999,31.4,14716000,24.694025),('T','2011-05-18',31.16,31.25,30.92,31.200001,17754900,24.536739),('T','2011-05-17',31.02,31.27,30.9,31.120001,20981000,24.473825),('T','2011-05-16',31.32,31.389999,31.01,31.059999,32195400,24.426638),('T','2011-05-13',31.620001,31.66,31.15,31.41,17715200,24.70189),('T','2011-05-12',31.43,31.790001,31.33,31.639999,22032800,24.882769),('T','2011-05-11',31.620001,31.74,31.23,31.379999,20229300,24.678296),('T','2011-05-10',31.459999,31.74,31.389999,31.690001,17096800,24.922092),('T','2011-05-09',31.200001,31.42,31.059999,31.35,15376300,24.654704),('T','2011-05-06',31.559999,31.68,31.129999,31.26,24422300,24.583925),('T','2011-05-05',31.719999,31.92,31.030001,31.219999,31477700,24.552467),('T','2011-05-04',31.700001,31.91,31.620001,31.790001,26214700,25.000736),('T','2011-05-03',31.52,31.940001,31.26,31.860001,46242200,25.055786),('T','2011-05-02',31.6,31.719999,31.15,31.209999,27573300,24.544602),('T','2011-04-29',31.379999,31.799999,31.07,31.120001,25540500,24.473825),('T','2011-04-28',31.440001,31.82,31.290001,31.370001,24050700,24.670433),('T','2011-04-27',30.959999,31.5,30.91,31.42,28463600,24.709754),('T','2011-04-26',30.68,30.99,30.66,30.940001,21000400,24.332266),('T','2011-04-25',30.67,30.73,30.43,30.549999,13254500,24.025556),('T','2011-04-21',30.280001,30.75,30.219999,30.68,25574000,24.127793),('T','2011-04-20',30.17,30.5,29.91,30.129999,31223200,23.695254),('T','2011-04-19',30.309999,30.440001,30.18,30.309999,23756500,23.836812),('T','2011-04-18',30.42,30.48,30.219999,30.309999,21486100,23.836812),('T','2011-04-15',30.540001,30.68,30.309999,30.65,22679000,24.1042),('T','2011-04-14',30.08,30.43,30.01,30.290001,19422200,23.821085),('T','2011-04-13',30.51,30.549999,30.120001,30.18,21186000,23.734576),('T','2011-04-12',30.440001,30.57,30.370001,30.469999,21932900,23.962641),('T','2011-04-11',30.75,30.84,30.639999,30.66,22785500,24.112064),('T','2011-04-08',30.58,30.719999,30.49,30.709999,26136700,24.151385),('T','2011-04-07',30.48,30.57,29.99,30.540001,29985100,24.017693),('T','2011-04-06',30.32,30.549999,30.23,30.469999,25147300,23.962641),('T','2011-04-05',30.67,31,30.620001,30.700001,29153400,23.805356),('T','2011-04-04',30.74,30.84,30.639999,30.77,37650500,23.859636),('T','2011-04-01',30.870001,30.93,30.360001,30.620001,121996400,23.743323),('T','2011-03-31',30.629999,30.85,30.51,30.610001,116644900,23.735569),('T','2011-03-30',30.110001,30.969999,30.08,30.709999,52826300,23.813109),('T','2011-03-29',29.32,30.08,29.299999,30.049999,42029800,23.301333),('T','2011-03-28',29.02,29.629999,28.9,29.360001,50482600,22.766295),('T','2011-03-25',28.65,28.9,28.620001,28.85,23649600,22.370831),('T','2011-03-24',28.5,28.77,28.41,28.540001,32582800,22.130452),('T','2011-03-23',28.030001,28.219999,27.950001,28.139999,21838900,21.820283),('T','2011-03-22',28.280001,28.299999,28,28.1,28864900,21.789267),('T','2011-03-21',28.77,29.1,28.09,28.26,61997800,21.913334),('T','2011-03-18',27.950001,28.049999,27.74,27.940001,26521800,21.665201),('T','2011-03-17',27.67,27.91,27.559999,27.74,26072300,21.510116),('T','2011-03-16',27.719999,27.74,27.27,27.33,37132000,21.192195),('T','2011-03-15',27.690001,27.940001,27.51,27.809999,38508100,21.564395),('T','2011-03-14',28.32,28.42,27.950001,28.190001,25276000,21.859055),('T','2011-03-11',28.49,28.719999,28.24,28.459999,21873700,22.068417),('T','2011-03-10',28.709999,28.809999,28.530001,28.610001,34483800,22.184731),('T','2011-03-09',28.5,28.889999,28.370001,28.790001,28779700,22.324307),('T','2011-03-08',28.139999,28.6,28.1,28.450001,30093400,22.060664),('T','2011-03-07',27.950001,28.1,27.73,27.9,23872700,21.634183),('T','2011-03-04',28.219999,28.35,27.790001,27.92,26508900,21.649692),('T','2011-03-03',28.33,28.389999,28.040001,28.129999,21850800,21.812529),('T','2011-03-02',28.08,28.52,28.030001,28.17,26876600,21.843546),('T','2011-03-01',28.450001,28.530001,28.040001,28.08,22212100,21.773759),('T','2011-02-28',28.25,28.4,28.16,28.379999,21184000,22.006384),('T','2011-02-25',27.790001,28.18,27.77,28.129999,16055200,21.812529),('T','2011-02-24',28.01,28.049999,27.610001,27.92,28135600,21.649692),('T','2011-02-23',28.25,28.290001,28.02,28.030001,24762900,21.734988),('T','2011-02-22',28.32,28.42,28.049999,28.200001,25979200,21.86681),('T','2011-02-18',28.530001,28.58,28.35,28.57,19718100,22.153714),('T','2011-02-17',28.26,28.549999,28.15,28.5,18894600,22.099435),('T','2011-02-16',28.190001,28.389999,28.09,28.299999,22803900,21.94435),('T','2011-02-15',28.32,28.34,28,28.24,23654600,21.897826),('T','2011-02-14',28.4,28.530001,28.209999,28.459999,22889700,22.068417),('T','2011-02-11',28.129999,28.59,28.09,28.469999,22252100,22.076172),('T','2011-02-10',27.98,28.440001,27.799999,28.24,35275800,21.897826),('T','2011-02-09',27.780001,28.01,27.629999,27.969999,18634300,21.688462),('T','2011-02-08',27.969999,28,27.77,27.91,19825200,21.641937),('T','2011-02-07',27.969999,28.01,27.709999,27.959999,32892700,21.680708),('T','2011-02-04',28.059999,28.059999,27.83,27.969999,18321300,21.688462),('T','2011-02-03',27.67,28.01,27.58,27.99,21085400,21.703971),('T','2011-02-02',28.040001,28.049999,27.559999,27.67,23403600,21.455837),('T','2011-02-01',27.92,27.92,27.639999,27.870001,26390600,21.610921),('T','2011-01-31',27.42,27.58,27.200001,27.52,29249400,21.339525),('T','2011-01-28',28,28.02,27.41,27.49,41038800,21.316261),('T','2011-01-27',28.08,28.25,27.809999,28.129999,58405300,21.812529),('T','2011-01-26',28.870001,28.950001,28.68,28.73,24388900,22.277781),('T','2011-01-25',28.48,28.76,28.4,28.76,27637800,22.301044),('T','2011-01-24',28.459999,28.559999,28.309999,28.48,19979100,22.083926),('T','2011-01-21',28.309999,28.48,28.23,28.33,38019400,21.967613),('T','2011-01-20',28.49,28.51,28.15,28.23,29698500,21.890071),('T','2011-01-19',28.34,28.469999,28.25,28.33,31645100,21.967613),('T','2011-01-18',28.549999,28.59,28.26,28.33,31213700,21.967613),('T','2011-01-14',28.01,28.450001,27.91,28.43,34182800,22.045156),('T','2011-01-13',28.139999,28.190001,27.870001,28.08,35909200,21.773759),('T','2011-01-12',27.91,28.209999,27.84,28.040001,36029400,21.742743),('T','2011-01-11',28.120001,28.23,27.709999,27.91,57334400,21.641937),('T','2011-01-10',28.540001,28.610001,28.129999,28.34,41336100,21.975368),('T','2011-01-07',29.1,29.110001,28.66,28.85,47535100,22.370831),('T','2011-01-06',29.57,29.610001,28.700001,29.15,40769500,22.603457),('T','2011-01-05',29.83,30.1,29.57,29.98,28147200,22.913624),('T','2011-01-04',29.799999,29.91,29.65,29.879999,20787200,22.837194),('T','2011-01-03',29.68,29.73,29.51,29.67,20582900,22.676692),('T','2010-12-31',29.360001,29.530001,29.290001,29.379999,15225500,22.455045),('T','2010-12-30',29.26,29.360001,29.209999,29.33,12909200,22.416831),('T','2010-12-29',29.290001,29.440001,29.209999,29.309999,12230000,22.401545),('T','2010-12-28',29.360001,29.4,29.209999,29.23,13677100,22.340401),('T','2010-12-27',29.18,29.4,29.15,29.25,11649400,22.355687),('T','2010-12-23',29.129999,29.24,29.059999,29.200001,12696200,22.317473),('T','2010-12-22',29.01,29.16,28.99,29.129999,16869200,22.263971),('T','2010-12-21',29.209999,29.280001,29.049999,29.07,16688700,22.218114),('T','2010-12-20',29.5,29.52,28.98,29.129999,27606700,22.263971),('T','2010-12-17',29.200001,29.27,28.9,29.209999,36211400,22.325115),('T','2010-12-16',29.219999,29.35,29.120001,29.23,17246300,22.340401),('T','2010-12-15',29.33,29.559999,28.99,29.129999,34816800,22.263971),('T','2010-12-14',28.83,29.34,28.809999,29.34,26580000,22.424474),('T','2010-12-13',28.950001,29,28.76,28.780001,23794700,21.996468),('T','2010-12-10',28.91,28.969999,28.75,28.889999,26274300,22.08054),('T','2010-12-09',28.66,28.82,28.6,28.82,20922400,22.02704),('T','2010-12-08',28.690001,28.709999,28.450001,28.629999,17251200,21.881823),('T','2010-12-07',28.41,28.75,28.33,28.540001,24985800,21.813037),('T','2010-12-06',28.389999,28.52,28.26,28.299999,23066600,21.629605),('T','2010-12-03',28.379999,28.5,28.209999,28.49,22962700,21.774822),('T','2010-12-02',28.209999,28.65,28.209999,28.549999,22478300,21.820679),('T','2010-12-01',28.120001,28.309999,28.030001,28.280001,23583500,21.61432),('T','2010-11-30',27.780001,27.93,27.530001,27.790001,25561300,21.239815),('T','2010-11-29',27.85,27.870001,27.49,27.700001,24472200,21.171028),('T','2010-11-26',28,28.09,27.9,27.93,7982500,21.346816),('T','2010-11-24',28.129999,28.23,28.08,28.139999,17537500,21.507317),('T','2010-11-23',28.1,28.15,27.91,28.030001,18897000,21.423246),('T','2010-11-22',28.32,28.33,28.049999,28.290001,19796200,21.621963),('T','2010-11-19',28.379999,28.48,28.110001,28.32,19392600,21.644891),('T','2010-11-18',28.190001,28.459999,28.190001,28.440001,19588900,21.736607),('T','2010-11-17',28.18,28.24,27.93,27.959999,24266700,21.369744),('T','2010-11-16',28.459999,28.5,28.030001,28.24,25474500,21.583747),('T','2010-11-15',28.559999,28.889999,28.469999,28.629999,23155600,21.881823),('T','2010-11-12',28.73,28.76,28.190001,28.459999,26413400,21.751892),('T','2010-11-11',28.950001,29.110001,28.75,28.83,21396200,22.034683),('T','2010-11-10',29.07,29.08,28.709999,29.049999,21496500,22.202828),('T','2010-11-09',29.190001,29.27,29.059999,29.18,19634200,22.302187),('T','2010-11-08',29.1,29.23,29.01,29.18,15187200,22.302187),('T','2010-11-05',29.459999,29.469999,29.129999,29.27,18103900,22.370974),('T','2010-11-04',29.23,29.49,29.1,29.440001,22889000,22.500904),('T','2010-11-03',29.01,29.110001,28.76,29.059999,19216600,22.210471),('T','2010-11-02',28.950001,29.110001,28.92,28.940001,18688500,22.118756),('T','2010-11-01',28.83,28.889999,28.629999,28.719999,25975600,21.95061),('T','2010-10-29',28.42,28.629999,28.370001,28.52,21177700,21.797751),('T','2010-10-28',28.540001,28.639999,28.41,28.5,21771200,21.782465),('T','2010-10-27',28.26,28.41,28.08,28.35,24847800,21.66782),('T','2010-10-26',28.370001,28.530001,28.26,28.309999,21341700,21.637248),('T','2010-10-25',28.49,28.52,28.26,28.360001,17908600,21.675464),('T','2010-10-22',28.33,28.41,28.139999,28.290001,18072100,21.621963),('T','2010-10-21',28.219999,28.6,28.09,28.34,31142500,21.660177),('T','2010-10-20',28.309999,28.67,28.299999,28.610001,22545500,21.866538),('T','2010-10-19',28.459999,28.469999,28,28.209999,31783200,21.560818),('T','2010-10-18',28.389999,28.700001,28.389999,28.620001,15823400,21.874181),('T','2010-10-15',28.68,28.709999,28.200001,28.33,35256100,21.652534),('T','2010-10-14',28.49,28.629999,28.35,28.5,17782500,21.782465),('T','2010-10-13',28.549999,28.68,28.41,28.469999,20717200,21.759535),('T','2010-10-12',28.27,28.5,28.129999,28.389999,24342000,21.698392),('T','2010-10-11',28.190001,28.450001,28.190001,28.32,14388600,21.644891),('T','2010-10-08',28.370001,28.379999,27.860001,28.219999,24982200,21.568461),('T','2010-10-07',28.65,28.73,28.02,28.25,31794600,21.59139),('T','2010-10-06',29.049999,29.049999,28.24,28.620001,49033800,21.874181),('T','2010-10-05',29.02,29.43,28.98,29.360001,28779200,22.118756),('T','2010-10-04',28.84,29.08,28.700001,28.860001,26513400,21.742074),('T','2010-10-01',28.85,28.959999,28.66,28.809999,22204300,21.704405),('T','2010-09-30',28.780001,29.059999,28.57,28.6,28301200,21.5462),('T','2010-09-29',28.91,28.98,28.610001,28.709999,27235200,21.629069),('T','2010-09-28',28.969999,29.030001,28.67,28.92,27445800,21.787276),('T','2010-09-27',28.6,29.15,28.52,28.870001,31028200,21.749608),('T','2010-09-24',28.700001,28.799999,28.5,28.58,26628900,21.531132),('T','2010-09-23',28.530001,28.75,28.450001,28.51,23838600,21.478397),('T','2010-09-22',28.700001,28.92,28.559999,28.59,30553100,21.538666),('T','2010-09-21',28.58,28.879999,28.309999,28.610001,30443300,21.553733),('T','2010-09-20',28.41,28.629999,28.219999,28.540001,28505700,21.500998),('T','2010-09-17',28.24,28.32,28,28.17,31116800,21.222253),('T','2010-09-16',28,28.16,27.799999,28.110001,21137400,21.177052),('T','2010-09-15',27.91,28.15,27.780001,28.01,19246200,21.101715),('T','2010-09-14',27.940001,28.120001,27.879999,27.93,20344700,21.041446),('T','2010-09-13',27.99,28.08,27.799999,27.93,19478200,21.041446),('T','2010-09-10',27.879999,27.92,27.629999,27.83,19745400,20.966109),('T','2010-09-09',27.540001,27.959999,27.52,27.809999,27423800,20.951042),('T','2010-09-08',27.309999,27.469999,27.24,27.389999,15103400,20.634629),('T','2010-09-07',27.4,27.450001,27.139999,27.27,18243800,20.544226),('T','2010-09-03',27.309999,27.49,27.059999,27.440001,23177900,20.672298),('T','2010-09-02',27.360001,27.48,27.200001,27.4,17358000,20.642163),('T','2010-09-01',27.24,27.49,27.1,27.35,28502000,20.604495),('T','2010-08-31',26.540001,27.030001,26.5,27.030001,32853800,20.363419),('T','2010-08-30',26.85,26.93,26.629999,26.629999,15827400,20.062072),('T','2010-08-27',26.73,27,26.610001,26.940001,21234400,20.295616),('T','2010-08-26',26.969999,27,26.639999,26.700001,25908100,20.114809),('T','2010-08-25',26.58,26.99,26.440001,26.889999,38078500,20.257947),('T','2010-08-24',26.280001,26.85,26.200001,26.719999,34139000,20.129875),('T','2010-08-23',26.59,26.790001,26.48,26.49,33930100,19.956602),('T','2010-08-20',26.799999,26.879999,26.33,26.450001,35585200,19.926468),('T','2010-08-19',27.200001,27.299999,26.799999,26.969999,26642500,20.318216),('T','2010-08-18',26.950001,27.389999,26.85,27.280001,29739100,20.55176),('T','2010-08-17',26.700001,27.1,26.700001,26.969999,27517200,20.318216),('T','2010-08-16',26.629999,26.709999,26.48,26.65,19872000,20.07714),('T','2010-08-13',26.620001,26.879999,26.540001,26.719999,23741500,20.129875),('T','2010-08-12',26.459999,26.950001,26.4,26.66,30528000,20.084674),('T','2010-08-11',26.66,26.790001,26.51,26.549999,29114200,20.001803),('T','2010-08-10',26.709999,27.08,26.66,27.01,26646100,20.348351),('T','2010-08-09',26.67,26.959999,26.59,26.860001,22439000,20.235347),('T','2010-08-06',26.530001,26.65,26.23,26.540001,26401300,19.994271),('T','2010-08-05',26.51,26.9,26.51,26.74,23511100,20.144943),('T','2010-08-04',26.620001,26.75,26.389999,26.639999,26163600,20.069606),('T','2010-08-03',26.6,26.889999,26.58,26.690001,24421300,20.107275),('T','2010-08-02',26.5,26.690001,26.34,26.59,35123700,20.031938),('T','2010-07-30',25.799999,26.1,25.790001,25.940001,25601700,19.542252),('T','2010-07-29',26.34,26.4,25.91,26.02,32620400,19.602521),('T','2010-07-28',26.24,26.35,26.02,26.200001,33573700,19.738127),('T','2010-07-27',26.02,26.41,26.02,26.15,26093700,19.700458),('T','2010-07-26',25.73,26.09,25.67,25.959999,26246700,19.557319),('T','2010-07-23',25.84,25.92,25.450001,25.540001,32688000,19.240907),('T','2010-07-22',25.389999,25.83,25.360001,25.51,47961300,19.218306),('T','2010-07-21',24.889999,25.17,24.73,24.92,28987100,18.773821),('T','2010-07-20',24.690001,24.799999,24.5,24.790001,24054900,18.675885),('T','2010-07-19',24.809999,24.959999,24.75,24.879999,18947500,18.743686),('T','2010-07-16',24.969999,25.1,24.65,24.690001,33275000,18.600548),('T','2010-07-15',24.99,25.049999,24.75,25,37460800,18.83409),('T','2010-07-14',24.860001,25.110001,24.790001,24.959999,21052100,18.803955),('T','2010-07-13',24.93,25.18,24.91,24.950001,26169600,18.796423),('T','2010-07-12',24.75,24.860001,24.610001,24.84,17332700,18.713552),('T','2010-07-09',24.6,24.879999,24.549999,24.83,19636200,18.706018),('T','2010-07-08',24.389999,24.58,24.200001,24.57,23429800,18.510144),('T','2010-07-07',24.01,24.4,23.879999,24.33,31799800,18.329337),('T','2010-07-06',24.469999,24.5,24.190001,24.41,35997200,18.073193),('T','2010-07-02',24.42,24.43,24.1,24.290001,23201000,17.984346),('T','2010-07-01',24.26,24.4,24,24.34,51182800,18.021366),('T','2010-06-30',24.35,24.440001,24.110001,24.190001,37193800,17.910306),('T','2010-06-29',24.860001,24.9,24.27,24.459999,52848900,18.110213),('T','2010-06-28',24.879999,25.18,24.85,24.950001,21838100,18.473011),('T','2010-06-25',25.129999,25.15,24.68,24.790001,51771200,18.354547),('T','2010-06-24',25.35,25.52,25,25.049999,27449600,18.54705),('T','2010-06-23',25.4,25.6,25.35,25.440001,25835100,18.835807),('T','2010-06-22',25.43,25.6,25.290001,25.360001,25787100,18.776575),('T','2010-06-21',25.58,25.610001,25.35,25.440001,16788000,18.835807),('T','2010-06-18',25.620001,25.66,25.23,25.43,40557800,18.828403),('T','2010-06-17',25.549999,25.57,25.120001,25.57,23737000,18.932059),('T','2010-06-16',25.450001,25.530001,25.32,25.52,19946600,18.895039),('T','2010-06-15',25.34,25.540001,25.209999,25.540001,20988600,18.909848),('T','2010-06-14',25.370001,25.549999,25.15,25.17,24880400,18.635898),('T','2010-06-11',25.209999,25.34,25.030001,25.290001,23740200,18.724747),('T','2010-06-10',25.200001,25.52,25.18,25.440001,33073200,18.835807),('T','2010-06-09',25.1,25.209999,24.799999,24.9,33181300,18.43599),('T','2010-06-08',24.41,25.030001,24.35,24.969999,41472800,18.487818),('T','2010-06-07',24.33,24.65,24.209999,24.32,37372700,18.006557),('T','2010-06-04',24.52,24.540001,24.030001,24.17,36869800,17.895497),('T','2010-06-03',24.879999,24.93,24.610001,24.799999,23550400,18.361949),('T','2010-06-02',24.440001,24.790001,24.389999,24.780001,25626800,18.347142),('T','2010-06-01',24.27,24.799999,24.120001,24.33,29740900,18.013961),('T','2010-05-28',24.6,24.73,24.290001,24.299999,30332100,17.991749),('T','2010-05-27',24.41,24.66,24.25,24.629999,27557500,18.236081),('T','2010-05-26',24.309999,24.42,24.02,24.129999,37666100,17.865881),('T','2010-05-25',24.09,24.389999,23.780001,24.32,52236300,18.006557),('T','2010-05-24',24.709999,24.75,24.299999,24.43,30011000,18.088002),('T','2010-05-21',24.360001,24.870001,24.360001,24.85,54268200,18.39897),('T','2010-05-20',25.280001,25.299999,24.860001,24.959999,41239300,18.480413),('T','2010-05-19',25.530001,25.709999,25.299999,25.57,30793800,18.932059),('T','2010-05-18',25.860001,25.9,25.309999,25.59,37965200,18.946867),('T','2010-05-17',25.450001,25.889999,25.290001,25.77,29926000,19.080139),('T','2010-05-14',25.73,25.780001,25.18,25.4,37799000,18.80619),('T','2010-05-13',25.799999,25.969999,25.620001,25.74,22942900,19.057927),('T','2010-05-12',25.73,25.889999,25.559999,25.82,29324900,19.117159),('T','2010-05-11',25.5,25.809999,25.34,25.639999,32370000,18.983887),('T','2010-05-10',25.77,26.02,25.4,25.67,40834900,19.006099),('T','2010-05-07',25.209999,25.49,24.77,25.1,51364100,18.584071),('T','2010-05-06',25.709999,25.74,24.040001,25.139999,67762600,18.613686),('T','2010-05-05',25.9,26.139999,25.74,25.77,33486400,19.080139),('T','2010-05-04',26.32,26.43,25.75,25.9,31360000,19.176391),('T','2010-05-03',26.24,26.43,26.07,26.280001,27076400,19.457744),('T','2010-04-30',26.209999,26.5,26.049999,26.059999,33741000,19.294855),('T','2010-04-29',26.08,26.299999,25.940001,26.139999,25633000,19.354087),('T','2010-04-28',26,26.1,25.629999,25.91,34156700,19.183795),('T','2010-04-27',26.200001,26.309999,25.879999,25.950001,33871100,19.213412),('T','2010-04-26',26.23,26.42,26.209999,26.27,17780000,19.45034),('T','2010-04-23',26.17,26.290001,25.99,26.25,28020900,19.435532),('T','2010-04-22',26.09,26.309999,25.790001,26.27,32944900,19.45034),('T','2010-04-21',26.74,26.75,26.139999,26.34,44749800,19.502168),('T','2010-04-20',26.42,26.74,26.360001,26.66,34479700,19.739096),('T','2010-04-19',26.09,26.450001,25.950001,26.379999,33300300,19.531783),('T','2010-04-16',26.200001,26.35,25.91,25.93,31981500,19.198604),('T','2010-04-15',26.16,26.299999,26.040001,26.24,27991400,19.428128),('T','2010-04-14',26.17,26.24,26.02,26.24,27712000,19.428128),('T','2010-04-13',26.32,26.43,26.02,26.200001,38015700,19.398512),('T','2010-04-12',26.57,26.67,26.34,26.379999,22939700,19.531783),('T','2010-04-09',26.110001,26.51,26.059999,26.440001,39742000,19.576208),('T','2010-04-08',25.610001,26.059999,25.6,26.02,36555700,19.26524),('T','2010-04-07',26,26.030001,25.48,25.65,31369800,18.991291),('T','2010-04-06',26.27,26.360001,26.15,26.309999,21369600,19.168986),('T','2010-04-05',26.299999,26.360001,26.129999,26.309999,23973200,19.168986),('T','2010-04-01',26.049999,26.209999,25.91,26.110001,20557700,19.023271),('T','2010-03-31',25.9,26.040001,25.75,25.84,36706500,18.826553),('T','2010-03-30',26.23,26.33,25.84,25.950001,52251000,18.906698),('T','2010-03-29',26.35,26.57,26.299999,26.51,20319800,19.314703),('T','2010-03-26',26.17,26.5,26.110001,26.24,18059800,19.117986),('T','2010-03-25',26.43,26.440001,26.110001,26.15,24093000,19.052413),('T','2010-03-24',26.42,26.5,26.120001,26.26,20422000,19.132558),('T','2010-03-23',26.48,26.57,26.33,26.549999,18136300,19.343846),('T','2010-03-22',26.190001,26.540001,26.08,26.4,24538400,19.234559),('T','2010-03-19',26.24,26.309999,25.99,26.24,35866700,19.117986),('T','2010-03-18',25.959999,26.09,25.9,26.059999,17009600,18.986841),('T','2010-03-17',25.950001,25.99,25.85,25.9,18104200,18.870268),('T','2010-03-16',25.860001,25.99,25.709999,25.85,17620400,18.833839),('T','2010-03-15',25.68,25.799999,25.559999,25.780001,20320300,18.782839),('T','2010-03-12',25.690001,25.73,25.41,25.620001,17818100,18.666266),('T','2010-03-11',25.42,25.6,25.299999,25.6,21760600,18.651694),('T','2010-03-10',25.610001,25.719999,25.370001,25.52,23535700,18.593408),('T','2010-03-09',25.34,25.73,25.299999,25.559999,43463200,18.62255),('T','2010-03-08',25.049999,25.360001,24.9,25.280001,24682700,18.418548),('T','2010-03-05',25.030001,25.049999,24.82,24.99,27959100,18.207259),('T','2010-03-04',24.9,25,24.799999,24.959999,28731200,18.185401),('T','2010-03-03',25.030001,25.030001,24.809999,24.889999,20695100,18.1344),('T','2010-03-02',25,25.059999,24.709999,24.879999,33402000,18.127114),('T','2010-03-01',24.91,25.07,24.83,25,24906000,18.214545),('T','2010-02-26',24.860001,24.91,24.709999,24.809999,29183900,18.076114),('T','2010-02-25',24.76,24.860001,24.610001,24.77,29583200,18.046971),('T','2010-02-24',24.879999,24.950001,24.799999,24.91,28970800,18.148972),('T','2010-02-23',25,25.030001,24.83,24.83,28515800,18.090686),('T','2010-02-22',25.129999,25.16,24.969999,25.02,31106800,18.229117),('T','2010-02-19',25.200001,25.4,25.02,25.1,34699600,18.287403),('T','2010-02-18',25.4,25.530001,25.16,25.24,27028500,18.389404),('T','2010-02-17',25.41,25.52,25.200001,25.4,19506300,18.505977),('T','2010-02-16',25.299999,25.49,25.129999,25.32,25903700,18.447691),('T','2010-02-12',25.030001,25.15,24.860001,25.07,34113100,18.265545),('T','2010-02-11',25.049999,25.379999,24.83,25.190001,27447000,18.352976),('T','2010-02-10',25.23,25.25,25.01,25.120001,26649500,18.301975),('T','2010-02-09',25.18,25.42,25.049999,25.26,34939200,18.403976),('T','2010-02-08',25.190001,25.27,24.959999,24.98,27173100,18.199973),('T','2010-02-05',25.120001,25.309999,24.959999,25.24,50883200,18.389404),('T','2010-02-04',25.43,25.49,25.030001,25.030001,32334600,18.236403),('T','2010-02-03',25.629999,25.809999,25.4,25.58,22954100,18.637122),('T','2010-02-02',25.370001,25.84,25.27,25.690001,31119800,18.717266),('T','2010-02-01',25.67,25.709999,25.280001,25.379999,36774400,18.491405),('T','2010-01-29',25.610001,25.75,25.35,25.360001,38921000,18.476835),('T','2010-01-28',25.700001,26.15,25.290001,25.540001,52058900,18.607979),('T','2010-01-27',25.209999,26.120001,25.1,25.620001,58991800,18.666266),('T','2010-01-26',25.4,25.51,25.059999,25.33,34168600,18.454977),('T','2010-01-25',25.73,25.9,25.32,25.58,29901500,18.637122),('T','2010-01-22',25.52,25.83,25.360001,25.389999,38379700,18.498691),('T','2010-01-21',25.92,25.98,25.4,25.67,40074900,18.702695),('T','2010-01-20',26.030001,26.030001,25.700001,25.83,39087000,18.819267),('T','2010-01-19',25.92,26.25,25.799999,26.200001,33961700,19.088843),('T','2010-01-15',26.25,26.27,25.65,25.790001,64018300,18.790125),('T','2010-01-14',26.639999,26.85,26.08,26.190001,42246100,19.081557),('T','2010-01-13',27,27.1,26.530001,26.639999,42590900,19.409418),('T','2010-01-12',26.85,27.110001,26.780001,26.959999,26307800,19.642564),('T','2010-01-11',27.18,27.219999,26.85,26.969999,25791200,19.64985),('T','2010-01-08',27.290001,27.389999,26.879999,27.1,27633400,19.744567),('T','2010-01-07',27.58,27.690001,27.120001,27.299999,33600300,19.890282),('T','2010-01-06',27.950001,28.030001,27.549999,27.610001,37894600,20.116144),('T','2010-01-05',28.700001,28.73,28.35,28.440001,35234500,20.414862),('T','2010-01-04',28.41,28.610001,28.280001,28.58,29136600,20.515357),('T','2009-12-31',28.290001,28.43,28.02,28.030001,16071000,20.120555),('T','2009-12-30',28.26,28.610001,28.219999,28.32,23545000,20.328723),('T','2009-12-29',28.4,28.459999,28.24,28.34,15890100,20.343079),('T','2009-12-28',28.25,28.34,28.15,28.33,15624600,20.335901),('T','2009-12-24',28.1,28.120001,27.950001,28.1,6108400,20.170802),('T','2009-12-23',27.98,28.049999,27.790001,28.040001,15613200,20.127733),('T','2009-12-22',27.73,27.950001,27.559999,27.9,26009400,20.027237),('T','2009-12-21',27.370001,27.690001,27.370001,27.540001,21183500,19.768822),('T','2009-12-18',27.459999,27.549999,27.18,27.32,47061400,19.6109),('T','2009-12-17',27.34,27.450001,27.110001,27.219999,26627800,19.539118),('T','2009-12-16',27.66,27.799999,27.48,27.52,27365300,19.754465),('T','2009-12-15',27.91,28,27.49,27.6,21391100,19.811891),('T','2009-12-14',28.35,28.360001,27.99,28.049999,21541600,20.13491),('T','2009-12-11',27.950001,28.1,27.809999,28.01,19189100,20.106198),('T','2009-12-10',27.709999,27.959999,27.65,27.76,20226000,19.926743),('T','2009-12-09',27.389999,27.68,27.360001,27.559999,23141200,19.783178),('T','2009-12-08',27.99,27.99,27.5,27.610001,25948300,19.81907),('T','2009-12-07',27.809999,28.26,27.700001,27.969999,24543700,20.077485),('T','2009-12-04',27.860001,27.969999,27.52,27.6,31947900,19.811891),('T','2009-12-03',27.389999,27.74,27.25,27.52,25425900,19.754465),('T','2009-12-02',27.309999,27.57,27.219999,27.35,18346300,19.632436),('T','2009-12-01',27.18,27.25,26.940001,27.18,26761600,19.510406),('T','2009-11-30',26.959999,27,26.67,26.940001,31772600,19.338129),('T','2009-11-27',26.49,27.08,26.450001,26.99,16259400,19.374019),('T','2009-11-25',27.25,27.33,27.030001,27.08,20861200,19.438623),('T','2009-11-24',26.83,27.25,26.68,27.1,34560500,19.45298),('T','2009-11-23',26.379999,26.889999,26.25,26.780001,45925200,19.223277),('T','2009-11-20',26.1,26.290001,26,26.02,23736600,18.677732),('T','2009-11-19',26.18,26.209999,25.959999,26.110001,24110500,18.742336),('T','2009-11-18',26.280001,26.309999,26.040001,26.309999,19595400,18.8859),('T','2009-11-17',26.299999,26.360001,26.15,26.280001,21470900,18.864366),('T','2009-11-16',26.34,26.6,26.209999,26.290001,23566900,18.871545),('T','2009-11-13',26.299999,26.5,26.110001,26.25,19805000,18.842831),('T','2009-11-12',26.360001,26.629999,26.200001,26.290001,17008800,18.871545),('T','2009-11-11',26.51,26.52,26.219999,26.440001,18360000,18.979218),('T','2009-11-10',26.33,26.57,26.16,26.360001,21837100,18.921792),('T','2009-11-09',25.969999,26.35,25.91,26.34,23649700,18.907435),('T','2009-11-06',25.860001,26.040001,25.74,25.93,19102200,18.613128),('T','2009-11-05',25.57,25.98,25.57,25.940001,21940600,18.620307),('T','2009-11-04',25.459999,25.84,25.4,25.530001,25297000,18.326),('T','2009-11-03',25.52,25.629999,25.24,25.360001,26771800,18.20397),('T','2009-11-02',25.9,25.92,25,25.59,49682900,18.369069),('T','2009-10-30',26.15,26.26,25.620001,25.67,41562400,18.426494),('T','2009-10-29',25.99,26.4,25.85,26.23,31943900,18.828474),('T','2009-10-28',25.629999,26.280001,25.6,26.08,43220600,18.720801),('T','2009-10-27',25.35,25.73,25.309999,25.6,34932300,18.376247),('T','2009-10-26',25.870001,25.889999,25.25,25.309999,34507500,18.168078),('T','2009-10-23',26.15,26.25,25.540001,25.73,37077900,18.469563),('T','2009-10-22',26.379999,26.639999,26.02,26.1,43752600,18.735158),('T','2009-10-21',26.139999,26.190001,25.82,25.940001,30628900,18.620307),('T','2009-10-20',26.25,26.25,25.77,25.99,34658000,18.656197),('T','2009-10-19',25.82,26.07,25.700001,26,25901600,18.663375),('T','2009-10-16',25.799999,25.879999,25.559999,25.700001,34930800,18.448029),('T','2009-10-15',25.889999,25.959999,25.610001,25.91,25918900,18.598771),('T','2009-10-14',26.219999,26.25,25.780001,25.83,32655400,18.541346),('T','2009-10-13',25.6,26.030001,25.440001,25.9,32306100,18.591593),('T','2009-10-12',25.74,25.83,25.530001,25.6,26048500,18.376247),('T','2009-10-09',26.02,26.09,25.610001,25.66,33143600,18.419316),('T','2009-10-08',26.370001,26.440001,25.879999,25.940001,44218900,18.620307),('T','2009-10-07',26.85,26.85,26.15,26.18,40363600,18.792584),('T','2009-10-06',26.950001,27.190001,26.870001,27.15,25783400,19.194563),('T','2009-10-05',26.709999,26.889999,26.5,26.76,23034200,18.918841),('T','2009-10-02',26.549999,26.75,26.450001,26.52,24775100,18.749165),('T','2009-10-01',27,27.08,26.52,26.610001,31201300,18.812793),('T','2009-09-30',27.34,27.370001,26.9,27.01,38454800,19.095586),('T','2009-09-29',27.34,27.370001,27.030001,27.200001,31896300,19.229913),('T','2009-09-28',27.139999,27.6,27.1,27.43,23377000,19.392519),('T','2009-09-25',26.99,27.15,26.879999,26.959999,23518000,19.060236),('T','2009-09-24',27.34,27.5,26.91,27.030001,28739200,19.109726),('T','2009-09-23',27.030001,27.690001,26.809999,27.129999,53261800,19.180423),('T','2009-09-22',26.950001,27,26.49,26.5,27689600,18.735025),('T','2009-09-21',26.879999,26.950001,26.66,26.870001,23354800,18.996609),('T','2009-09-18',26.52,27.16,26.360001,27.049999,49498400,19.123865),('T','2009-09-17',26.5,26.73,26.139999,26.370001,25145500,18.643118),('T','2009-09-16',26.809999,26.85,26.290001,26.540001,25665500,18.763305),('T','2009-09-15',26.49,26.75,26.32,26.700001,19275400,18.876422),('T','2009-09-14',26.459999,26.65,26.370001,26.530001,26606200,18.756235),('T','2009-09-11',26.4,26.709999,26.370001,26.66,23542300,18.848142),('T','2009-09-10',26.059999,26.559999,25.860001,26.559999,35040600,18.777444),('T','2009-09-09',25.85,26.049999,25.780001,25.940001,19201700,18.339115),('T','2009-09-08',25.889999,25.940001,25.67,25.75,21345300,18.204788),('T','2009-09-04',25.18,25.59,25.16,25.51,16719800,18.035113),('T','2009-09-03',25.469999,25.469999,25.01,25.15,27532300,17.780599),('T','2009-09-02',25.43,25.559999,25.129999,25.370001,29285000,17.936136),('T','2009-09-01',25.950001,26.09,25.25,25.360001,31911200,17.929066),('T','2009-08-31',25.99,26.25,25.889999,26.049999,24767500,18.416883),('T','2009-08-28',26.549999,26.559999,26.059999,26.209999,22062800,18.53),('T','2009-08-27',26.67,26.67,26.200001,26.42,20301900,18.678467),('T','2009-08-26',26.290001,26.719999,26.200001,26.51,26693100,18.742095),('T','2009-08-25',26.379999,26.450001,26.209999,26.299999,25475600,18.593628),('T','2009-08-24',26.18,26.280001,26,26.139999,17992200,18.480511),('T','2009-08-21',25.879999,26.120001,25.6,26,30830200,18.381534),('T','2009-08-20',25.41,25.58,25.26,25.540001,13681000,18.056323),('T','2009-08-19',24.91,25.48,24.91,25.379999,19880100,17.943204),('T','2009-08-18',25.110001,25.23,24.969999,25.1,16982300,17.74525),('T','2009-08-17',25.290001,25.389999,25,25.02,21303700,17.688692),('T','2009-08-14',25.49,25.58,25.120001,25.450001,18786800,17.992694),('T','2009-08-13',25.690001,25.690001,25.25,25.48,21245200,18.013903),('T','2009-08-12',25.389999,25.92,25.299999,25.65,21036800,18.13409),('T','2009-08-11',25.51,25.65,25.32,25.360001,16444500,17.929066),('T','2009-08-10',25.719999,25.719999,25.43,25.58,15679700,18.084601),('T','2009-08-07',25.77,25.85,25.59,25.620001,19730500,18.112881),('T','2009-08-06',25.75,25.860001,25.42,25.549999,25765600,18.063392),('T','2009-08-05',26.370001,26.389999,25.6,25.73,42977800,18.190648),('T','2009-08-04',26.34,26.459999,26.02,26.27,19863100,18.572419),('T','2009-08-03',26.700001,26.9,25.879999,26.23,34187900,18.54414),('T','2009-07-31',26.34,26.4,25.870001,26.23,27379200,18.54414),('T','2009-07-30',26.200001,26.6,26.1,26.34,31404500,18.621908),('T','2009-07-29',25.459999,25.969999,25.4,25.950001,27078300,18.346185),('T','2009-07-28',25.620001,25.799999,25.389999,25.52,24557400,18.042183),('T','2009-07-27',25.65,25.76,25.360001,25.73,26250800,18.190648),('T','2009-07-24',25.27,25.610001,25.25,25.450001,25717200,17.992694),('T','2009-07-23',25.030001,25.950001,25.01,25.48,55032700,18.013903),('T','2009-07-22',24.690001,24.99,24.52,24.84,30913300,17.561435),('T','2009-07-21',24.559999,24.77,24.389999,24.57,24142700,17.370549),('T','2009-07-20',24.129999,24.459999,24,24.42,24105100,17.264502),('T','2009-07-17',23.82,23.99,23.620001,23.98,25912700,16.95343),('T','2009-07-16',23.9,23.98,23.65,23.709999,30285900,16.762544),('T','2009-07-15',23.59,24,23.559999,23.969999,25683100,16.94636),('T','2009-07-14',23.700001,23.809999,23.27,23.450001,27101800,16.57873),('T','2009-07-13',23.530001,23.83,23.26,23.77,25730700,16.804964),('T','2009-07-10',23.33,23.5,23.190001,23.440001,21822100,16.57166),('T','2009-07-09',23.66,23.690001,23.33,23.379999,25462800,16.52924),('T','2009-07-08',24.15,24.16,23.33,23.540001,34086400,16.642359),('T','2009-07-07',24.860001,24.860001,24.25,24.33,23763400,16.911012),('T','2009-07-06',24.549999,24.889999,24.450001,24.799999,25566200,17.237693),('T','2009-07-02',24.99,24.99,24.469999,24.59,27003700,17.09173),('T','2009-07-01',24.940001,25.200001,24.85,25.07,22519000,17.425362),('T','2009-06-30',25.139999,25.17,24.65,24.84,28441600,17.265497),('T','2009-06-29',24.889999,25.27,24.84,25.219999,22878000,17.529622),('T','2009-06-26',24.77,24.9,24.610001,24.82,19882000,17.251595),('T','2009-06-25',24.5,25.01,24.48,24.85,31696800,17.272448),('T','2009-06-24',24.83,24.98,24.52,24.65,27201200,17.133433),('T','2009-06-23',24.23,24.780001,24.1,24.66,41863100,17.140384),('T','2009-06-22',23.92,24.23,23.83,24.15,39821900,16.785899),('T','2009-06-19',24.309999,24.370001,23.809999,24.040001,42416300,16.709443),('T','2009-06-18',24.129999,24.360001,23.98,24.129999,28695600,16.771997),('T','2009-06-17',24.26,24.440001,24.1,24.139999,28055800,16.778948),('T','2009-06-16',24.360001,24.549999,24.09,24.219999,30526700,16.834554),('T','2009-06-15',24.780001,24.92,24.35,24.629999,31969100,17.119532),('T','2009-06-12',24.65,25.049999,24.59,25.01,27039800,17.383658),('T','2009-06-11',24.360001,25,24.299999,24.790001,35597300,17.230744),('T','2009-06-10',24.32,24.440001,24.139999,24.280001,33411000,16.876259),('T','2009-06-09',24.440001,24.58,24.120001,24.209999,30352600,16.827603),('T','2009-06-08',24.219999,24.57,24.030001,24.4,29625800,16.959666),('T','2009-06-05',24.6,24.75,24.440001,24.559999,25765300,17.070877),('T','2009-06-04',24.639999,24.77,24.24,24.360001,32978000,16.931864),('T','2009-06-03',24.67,24.940001,24.280001,24.459999,34404800,17.00137),('T','2009-06-02',24.709999,24.98,24.57,24.84,29322900,17.265497),('T','2009-06-01',24.969999,25.110001,24.559999,24.639999,27941800,17.126482),('T','2009-05-29',24.73,24.790001,24.24,24.790001,25233700,17.230744),('T','2009-05-28',24.219999,24.83,24.01,24.629999,26422300,17.119532),('T','2009-05-27',24.440001,24.75,23.969999,24.07,25870500,16.730294),('T','2009-05-26',23.799999,24.57,23.610001,24.51,32507500,17.036124),('T','2009-05-22',23.59,23.93,23.379999,23.68,23530700,16.459218),('T','2009-05-21',23.98,24.25,23.450001,23.67,30920300,16.452267),('T','2009-05-20',24.860001,24.860001,24.09,24.129999,37882000,16.771997),('T','2009-05-19',24.75,24.84,24.629999,24.67,24914600,17.147335),('T','2009-05-18',25.02,25.16,24.459999,24.59,36769400,17.09173),('T','2009-05-15',25.09,25.209999,24.620001,24.879999,26496700,17.293299),('T','2009-05-14',25.42,25.42,24.9,24.98,30646700,17.362806),('T','2009-05-13',25.4,25.74,25.120001,25.24,22668500,17.543524),('T','2009-05-12',25.49,25.9,25.309999,25.73,23279000,17.884107),('T','2009-05-11',25.219999,25.629999,25.07,25.360001,25613100,17.626933),('T','2009-05-08',25.700001,25.83,25.059999,25.25,41608900,17.550475),('T','2009-05-07',26.200001,26.42,25.33,25.450001,53202900,17.689489),('T','2009-05-06',26.639999,26.780001,26.27,26.690001,24744600,18.551373),('T','2009-05-05',26.51,26.75,26.35,26.5,19289800,18.41931),('T','2009-05-04',26.110001,26.73,26.110001,26.690001,27262100,18.551373),('T','2009-05-01',25.879999,26.01,25.459999,26.01,22080500,18.078727),('T','2009-04-30',25.83,25.950001,25.34,25.620001,32452800,17.80765),('T','2009-04-29',25.9,26.09,25.35,25.52,33417200,17.738143),('T','2009-04-28',25.200001,25.98,25,25.65,26093400,17.828502),('T','2009-04-27',25.200001,25.440001,24.9,25.309999,27429900,17.592178),('T','2009-04-24',25.559999,25.76,25,25.16,28151000,17.487918),('T','2009-04-23',26,26.02,25.24,25.5,31435600,17.724242),('T','2009-04-22',25.799999,26.43,25.459999,25.74,50205600,17.891058),('T','2009-04-21',25.200001,25.43,24.98,25.280001,31561600,17.571327),('T','2009-04-20',25.65,25.950001,25.139999,25.290001,27395300,17.578278),('T','2009-04-17',26.280001,26.48,25.83,25.950001,38768500,18.037023),('T','2009-04-16',25.65,26.290001,25.4,25.99,32196800,18.064825),('T','2009-04-15',25.33,25.67,25.25,25.450001,26884500,17.689489),('T','2009-04-14',25.799999,25.799999,25.23,25.280001,28959500,17.571327),('T','2009-04-13',25.93,26.23,25.58,26.02,20062700,18.085677),('T','2009-04-09',25.700001,26.299999,25.66,26.1,28114700,18.141283),('T','2009-04-08',25.4,25.77,25.1,25.389999,24619300,17.647784),('T','2009-04-07',25.77,25.84,25.290001,25.530001,25641400,17.745094),('T','2009-04-06',26.4,26.65,26.049999,26.59,26659400,18.196888),('T','2009-04-03',26.719999,26.969999,26.530001,26.83,25397200,18.361132),('T','2009-04-02',26.5,27.09,26.02,26.540001,34390700,18.162671),('T','2009-04-01',24.77,26.09,24.77,25.92,28587200,17.738372),('T','2009-03-31',25.440001,25.59,25.1,25.200001,36371300,17.24564),('T','2009-03-30',25.49,25.690001,24.879999,25.16,30121300,17.218266),('T','2009-03-27',25.940001,26.299999,25.799999,26,22141400,17.793121),('T','2009-03-26',26.379999,26.57,25.6,26.35,35361500,18.032644),('T','2009-03-25',26.469999,26.59,25.639999,26.18,39049300,17.916304),('T','2009-03-24',26.629999,26.85,26.200001,26.33,27414200,18.018956),('T','2009-03-23',25.940001,26.959999,25.709999,26.92,43655000,18.422723),('T','2009-03-20',25.84,26.129999,25.23,25.33,46474300,17.334605),('T','2009-03-19',26.049999,26.09,25.190001,25.6,32987500,17.51938),('T','2009-03-18',25.25,26.25,25.110001,25.700001,37357300,17.587816),('T','2009-03-17',24.33,25.48,24.059999,25.370001,37695200,17.36198),('T','2009-03-16',24.5,24.870001,24.35,24.360001,29189500,16.670786),('T','2009-03-13',24.629999,24.75,23.860001,24.27,27803200,16.609194),('T','2009-03-12',23.49,24.43,23.280001,24.35,39954500,16.663942),('T','2009-03-11',23.24,23.639999,22.950001,23.35,33882600,15.979591),('T','2009-03-10',22.1,23.09,21.93,23.02,44400200,15.753755),('T','2009-03-09',22.09,22.780001,21.620001,21.719999,38643300,14.864099),('T','2009-03-06',22.77,23.41,21.82,22.58,47881200,15.452641),('T','2009-03-05',22.559999,23.459999,22.18,22.559999,48618600,15.438953),('T','2009-03-04',23.07,23.43,22.549999,23,37300600,15.740068),('T','2009-03-03',23.15,23.879999,22.33,22.67,48163400,15.514232),('T','2009-03-02',22.799999,23.83,21.440001,23.040001,43542100,15.767443),('T','2009-02-27',23.440001,24.139999,23.33,23.77,37716700,16.267019),('T','2009-02-26',24.049999,24.41,23.83,24.09,41741600,16.486011),('T','2009-02-25',23.459999,24.120001,23.15,23.709999,61244800,16.225957),('T','2009-02-24',22.690001,23.41,22.299999,23.25,39478800,15.911156),('T','2009-02-23',23.799999,23.950001,22.530001,22.68,36406000,15.521076),('T','2009-02-20',23.129999,23.940001,22.9,23.58,39915900,16.136992),('T','2009-02-19',23.26,23.629999,23.110001,23.190001,28024600,15.870095),('T','2009-02-18',23.35,23.4,22.75,22.959999,28523800,15.712693),('T','2009-02-17',23.620001,23.85,22.99,23.219999,38112000,15.890625),('T','2009-02-13',24.309999,24.75,24.15,24.190001,23517600,16.554446),('T','2009-02-12',24.17,24.41,23.52,24.290001,40520300,16.622881),('T','2009-02-11',24.879999,24.879999,24.15,24.440001,26144000,16.725534),('T','2009-02-10',25.700001,25.99,24.4,24.559999,38130200,16.807655),('T','2009-02-09',26.120001,26.23,25.700001,25.889999,22255100,17.717841),('T','2009-02-06',25.18,26.379999,25.16,26.08,30843100,17.847869),('T','2009-02-05',24.57,25.49,24.41,25.15,29736300,17.211422),('T','2009-02-04',25.52,25.940001,24.4,24.66,35628200,16.87609),('T','2009-02-03',25.440001,25.6,24.780001,25.370001,31427100,17.36198),('T','2009-02-02',24.969999,25.440001,24.48,25.16,27045300,17.218266),('T','2009-01-30',24.77,24.950001,24.25,24.620001,38075300,16.848717),('T','2009-01-29',25.540001,25.540001,24.33,24.709999,44475100,16.910307),('T','2009-01-28',25.25,26.379999,24.77,25.91,56239500,17.731529),('T','2009-01-27',26.02,26.459999,25.700001,25.93,34692600,17.745216),('T','2009-01-26',25.91,27.110001,25.91,26.83,36092300,18.361132),('T','2009-01-23',25.07,26.32,24.76,26.120001,34115600,17.875243),('T','2009-01-22',25.18,25.9,24.969999,25.51,30169400,17.457789),('T','2009-01-21',25.219999,25.809999,25.120001,25.790001,38034600,17.649407),('T','2009-01-20',25.18,25.75,24.879999,25.02,34309600,17.122457),('T','2009-01-16',25.870001,25.950001,24.879999,25.23,33338600,17.26617),('T','2009-01-15',25.280001,25.34,23.9,25.120001,43214400,17.190892),('T','2009-01-14',25.610001,25.75,25.01,25.41,35365400,17.389353),('T','2009-01-13',25.879999,26.030001,25.309999,25.99,31596000,17.786277),('T','2009-01-12',26.73,26.950001,25.719999,25.940001,34301100,17.75206),('T','2009-01-09',27.16,27.440001,26.59,26.68,30941600,18.258479),('T','2009-01-08',26.92,27.35,26.82,27.18,21431200,18.600655),('T','2009-01-07',27.65,27.65,27,27.209999,30532700,18.621184),('T','2009-01-06',28.51,28.700001,28,28.299999,28746100,19.086544),('T','2009-01-05',28.799999,28.889999,28.059999,28.43,32414700,19.174222),('T','2009-01-02',28.74,29.459999,28.43,29.42,21879800,19.841913),('T','2008-12-31',28.190001,28.879999,27.85,28.5,20764700,19.221432),('T','2008-12-30',27.9,28.23,27.469999,28.23,20614900,19.039334),('T','2008-12-29',28.02,28.08,27.32,27.860001,17102000,18.789793),('T','2008-12-26',27.98,28.129999,27.780001,27.940001,8195100,18.843748),('T','2008-12-24',27.780001,28.07,27.700001,27.83,6821400,18.76956),('T','2008-12-23',28.27,28.549999,27.610001,27.719999,21580800,18.695371),('T','2008-12-22',28.139999,28.65,27.530001,28.129999,24553200,18.97189),('T','2008-12-19',28,28.459999,27.5,28.120001,48656700,18.965147),('T','2008-12-18',28.4,28.85,27.5,27.719999,33177300,18.695371),('T','2008-12-17',28.01,28.700001,27.540001,28.120001,30397800,18.965147),('T','2008-12-16',27.25,28.4,27.059999,28.23,44733600,19.039334),('T','2008-12-15',27.65,27.940001,26.57,27.129999,42601000,18.297454),('T','2008-12-12',27.42,28.469999,27.280001,28.18,32808600,19.005613),('T','2008-12-11',27.65,28.51,27.51,27.940001,38939000,18.843748),('T','2008-12-10',29.360001,29.68,27.629999,28.08,44502100,18.938169),('T','2008-12-09',29.83,30.18,28.76,29.16,39560600,19.66656),('T','2008-12-08',28.9,30.65,28.84,29.98,45880900,20.219597),('T','2008-12-05',27.629999,28.84,26.969999,28.15,51201500,18.985379),('T','2008-12-04',28.290001,29.639999,27.65,28.17,44983000,18.998868),('T','2008-12-03',27.41,29.370001,27.299999,29.08,42681000,19.612605),('T','2008-12-02',27.34,28.25,27.200001,28.040001,36969500,18.911192),('T','2008-12-01',28,28.07,26.9,26.959999,36892700,18.1828),('T','2008-11-28',28.190001,28.719999,28.1,28.559999,16044400,19.261898),('T','2008-11-26',26.639999,28.67,26.389999,28.389999,39462000,19.147244),('T','2008-11-25',27.629999,27.9,25.58,27.290001,43187500,18.405365),('T','2008-11-24',25.77,27.75,25.75,26.940001,54986100,18.169312),('T','2008-11-21',25.049999,25.35,23.32,25.190001,57855900,16.989049),('T','2008-11-20',24.91,26.68,24.15,24.51,57113200,16.530432),('T','2008-11-19',26.5,26.889999,25.110001,25.23,35461900,17.016025),('T','2008-11-18',26.549999,27.27,25.5,26.57,45527900,17.91977),('T','2008-11-17',27.32,27.530001,26.41,26.77,31965200,18.054658),('T','2008-11-14',28.02,28.99,26.57,27.65,38959900,18.648161),('T','2008-11-13',26.120001,28.74,25.75,28.67,45718400,19.336086),('T','2008-11-12',26.879999,27.25,26,26.18,28552400,17.65674),('T','2008-11-11',27.280001,28.1,26.91,27.33,26618400,18.432342),('T','2008-11-10',27.780001,28.1,26.969999,27.469999,24611600,18.526762),('T','2008-11-07',26.219999,27.200001,26.219999,27,28701700,18.209778),('T','2008-11-06',26.92,27.59,25.73,25.99,35549700,17.528597),('T','2008-11-05',28.799999,28.9,27,27.15,33995600,18.310943),('T','2008-11-04',28.549999,29.91,28.43,29.280001,39444700,19.747493),('T','2008-11-03',26.870001,28.209999,26.85,27.809999,25954400,18.756071),('T','2008-10-31',26.940001,28.299999,26.77,26.77,43585300,18.054658),('T','2008-10-30',27.790001,28,26.450001,27.1,31707500,18.277222),('T','2008-10-29',27.530001,28,26.35,26.9,46814700,18.142334),('T','2008-10-28',25.09,27.83,24.92,27.610001,51075900,18.621184),('T','2008-10-27',24.59,25.5,24,24.389999,34125000,16.449499),('T','2008-10-24',23.120001,25.620001,23.110001,24.68,46490000,16.645086),('T','2008-10-23',23.860001,25.799999,23.85,25.26,54898900,17.036259),('T','2008-10-22',25,25.35,23,23.780001,48232700,16.038094),('T','2008-10-21',26.780001,27.17,25.42,25.73,32938100,17.353243),('T','2008-10-20',25.68,27.08,25.290001,26.99,35154200,18.203033),('T','2008-10-17',24.9,26.75,24.5,25.290001,42494600,17.056492),('T','2008-10-16',24.91,25.75,23.91,25.459999,51195900,17.171145),('T','2008-10-15',26,26.120001,24.57,24.620001,47763900,16.60462),('T','2008-10-14',27.559999,28.51,26.049999,26.68,49659400,17.993958),('T','2008-10-13',23.27,26.129999,23.01,26.07,51210300,17.582552),('T','2008-10-10',22.139999,24.82,20.9,22.42,80121000,15.12086),('T','2008-10-09',24.82,25.219999,22.52,23,59864600,15.512033),('T','2008-10-08',25.02,26.129999,23.950001,24.73,65698600,16.678807),('T','2008-10-07',27.4,27.799999,25.719999,25.74,43511200,17.090213),('T','2008-10-06',27.48,27.82,26,26.860001,53354600,17.833844),('T','2008-10-03',28.25,29.370001,27.860001,28.120001,42475700,18.670428),('T','2008-10-02',28.200001,28.59,27.65,27.969999,32509100,18.570833),('T','2008-10-01',28.15,28.49,27.049999,28.09,37712600,18.650509),('T','2008-09-30',28.35,29.02,27.92,27.92,45946700,18.537636),('T','2008-09-29',29.629999,30,27.559999,27.75,42345100,18.424764),('T','2008-09-26',29.6,30.1,29.41,30,24635700,19.918664),('T','2008-09-25',29.24,30.549999,29.059999,30.07,32768900,19.96514),('T','2008-09-24',29.01,29.17,28.27,28.98,23577100,19.241429),('T','2008-09-23',29.290001,29.93,28.65,28.75,26791000,19.088719),('T','2008-09-22',30.459999,30.5,28.9,29.209999,27506800,19.394138),('T','2008-09-19',30.66,31.18,29.25,30.43,44183200,20.204165),('T','2008-09-18',28.879999,29.68,27.51,29.08,55379500,19.307824),('T','2008-09-17',29.41,29.639999,28.25,28.799999,53769200,19.121916),('T','2008-09-16',29.57,30.290001,29.08,29.879999,42645600,19.838988),('T','2008-09-15',30.73,31.120001,29.959999,29.959999,36093800,19.892105),('T','2008-09-12',31.379999,31.57,30.690001,31.540001,23375100,20.941156),('T','2008-09-11',31.25,31.610001,30.65,31.559999,27766200,20.954434),('T','2008-09-10',32.490002,32.490002,31.49,31.549999,30306300,20.947794),('T','2008-09-09',32.369999,33.099998,32.259998,32.549999,39611700,21.611749),('T','2008-09-08',32.130001,32.68,31.559999,32.549999,29628100,21.611749),('T','2008-09-05',31.360001,31.74,31.02,31.5,22855300,20.914597),('T','2008-09-04',32.25,32.599998,31.52,31.58,29933100,20.967713),('T','2008-09-03',32.119999,32.68,32.099998,32.419998,19535100,21.525434),('T','2008-09-02',32.529999,33.150002,32.080002,32.25,29280800,21.412563),('T','2008-08-29',32.009998,32.810001,31.99,31.99,31327200,21.239935),('T','2008-08-28',31.4,32.400002,31.4,32.23,27859500,21.399284),('T','2008-08-27',30.709999,31.379999,30.5,31.200001,18922300,20.715411),('T','2008-08-26',30.5,30.709999,30.25,30.620001,19235000,20.330316),('T','2008-08-25',31.030001,31.07,30.41,30.52,15946300,20.263921),('T','2008-08-22',30.9,31.469999,30.76,31.17,18071100,20.695491),('T','2008-08-21',30.459999,30.860001,30.32,30.76,15795500,20.42327),('T','2008-08-20',30.959999,31.01,30.389999,30.690001,20968800,20.376793),('T','2008-08-19',31.27,31.32,30.610001,30.799999,17668400,20.449827),('T','2008-08-18',31.77,32.18,31.209999,31.4,18501200,20.848201),('T','2008-08-15',31.18,31.92,31.16,31.66,21949200,21.020829),('T','2008-08-14',31.15,31.48,30.629999,31.120001,24677300,20.662294),('T','2008-08-13',31.52,31.610001,30.84,31.299999,21990900,20.781805),('T','2008-08-12',31.940001,31.950001,31.5,31.65,23567500,21.01419),('T','2008-08-11',30.969999,31.879999,30.959999,31.84,26786600,21.140342),('T','2008-08-08',30.42,31.16,30.32,30.969999,36738000,20.5627),('T','2008-08-07',30.59,30.959999,30.16,30.309999,31064300,20.124489),('T','2008-08-06',30.9,31.389999,30.450001,30.870001,24954400,20.496305),('T','2008-08-05',30.35,31.15,30.129999,31.049999,27158800,20.615816),('T','2008-08-04',30.469999,30.549999,29.719999,30.17,23566000,20.031536),('T','2008-08-01',31.01,31.67,30.18,30.440001,36075600,20.210804),('T','2008-07-31',30.85,31.68,30.77,30.809999,42553200,20.456467),('T','2008-07-30',30.92,31.09,30.530001,30.91,23716700,20.522863),('T','2008-07-29',30.68,31.1,30.559999,30.700001,28850900,20.383433),('T','2008-07-28',31.49,31.5,30.6,30.629999,27573600,20.336955),('T','2008-07-25',31.9,32.080002,31.290001,31.4,21136200,20.848201),('T','2008-07-24',32.82,32.82,31.559999,31.700001,34426800,21.047388),('T','2008-07-23',32.790001,33.560001,32.16,33.060001,41224100,21.950368),('T','2008-07-22',31.559999,31.85,31.17,31.82,32437100,21.127062),('T','2008-07-21',32.200001,32.450001,31.709999,31.83,18728100,21.133702),('T','2008-07-18',32,32.119999,31.469999,32.119999,28433900,21.326248),('T','2008-07-17',32.09,32.139999,31.34,31.75,32490700,21.080586),('T','2008-07-16',32.119999,32.450001,31.58,31.92,31145000,21.193458),('T','2008-07-15',31.68,32.5,31.51,31.950001,27322900,21.213377),('T','2008-07-14',32.91,32.98,32.200001,32.369999,19889100,21.492237),('T','2008-07-11',32.5,32.950001,32.25,32.580002,27656900,21.63167),('T','2008-07-10',32.599998,32.970001,32.459999,32.77,27771500,21.75782),('T','2008-07-09',33.049999,33.25,32.099998,32.119999,20678100,21.326248),('T','2008-07-08',32.369999,33.029999,32.25,32.959999,28531800,21.883971),('T','2008-07-07',32.689999,33.200001,32.139999,32.68,25963300,21.432483),('T','2008-07-03',32.950001,32.990002,32.130001,32.580002,22429600,21.366901),('T','2008-07-02',33.470001,33.509998,32.84,32.889999,26577400,21.570206),('T','2008-07-01',33.41,33.59,32.950001,33.299999,33947000,21.839096),('T','2008-06-30',32.75,33.84,32.630001,33.689999,33457400,22.094868),('T','2008-06-27',33.5,33.509998,32.759998,32.759998,44127800,21.484948),('T','2008-06-26',34.779999,34.779999,33.470001,33.470001,36642100,21.950588),('T','2008-06-25',34.889999,35.25,34.400002,34.470001,35768500,22.606417),('T','2008-06-24',34.189999,34.650002,33.93,34.27,24954200,22.47525),('T','2008-06-23',34.509998,34.700001,34.25,34.380001,28457500,22.547392),('T','2008-06-20',35.139999,35.59,34.41,34.43,43385000,22.580183),('T','2008-06-19',35.220001,35.52,34.779999,35.150002,27323000,23.05238),('T','2008-06-18',35.529999,35.610001,35.169998,35.25,23924800,23.117962),('T','2008-06-17',36.279999,36.310001,35.639999,35.689999,20220500,23.406526),('T','2008-06-16',35.950001,36.34,35.630001,36.169998,27088200,23.721323),('T','2008-06-13',36.560001,36.799999,36.029999,36.68,20589700,24.055797),('T','2008-06-12',36.369999,36.75,36.049999,36.389999,24926400,23.865607),('T','2008-06-11',37.110001,37.189999,35.93,36.139999,35481900,23.701649),('T','2008-06-10',37,37.610001,36.549999,37.220001,34005000,24.409946),('T','2008-06-09',38.41,38.759998,36.939999,37.560001,31422900,24.632927),('T','2008-06-06',39.23,39.330002,38.130001,38.209999,26983700,25.059215),('T','2008-06-05',38.599998,39.66,38.549999,39.459999,22529200,25.879),('T','2008-06-04',38.529999,38.740002,38.130001,38.5,21995000,25.249406),('T','2008-06-03',39.41,39.490002,38.52,38.779999,24214500,25.433037),('T','2008-06-02',39.669998,39.91,38.990002,39.349998,19649300,25.806859),('T','2008-05-30',40.25,40.25,39.799999,39.900002,25691300,26.167567),('T','2008-05-29',39.360001,40.540001,39.27,40.200001,24424400,26.364315),('T','2008-05-28',39.119999,39.540001,39.009998,39.509998,22095500,25.911791),('T','2008-05-27',38.619999,39.189999,38.310001,38.830002,17192100,25.46583),('T','2008-05-23',39.040001,39.360001,38.349998,38.529999,14600100,25.26908),('T','2008-05-22',38.869999,39.43,38.68,39.18,16342200,25.695369),('T','2008-05-21',39.380001,39.540001,38.709999,38.889999,18176200,25.505178),('T','2008-05-20',40.259998,40.419998,39.25,39.369999,24538000,25.819976),('T','2008-05-19',40.099998,40.700001,39.830002,40.509998,19895700,26.56762),('T','2008-05-16',39.849998,40.220001,39.650002,40.07,25263800,26.279056),('T','2008-05-15',39.709999,39.98,39.330002,39.860001,21132000,26.141333),('T','2008-05-14',39.360001,40.240002,39.259998,39.610001,24252900,25.977376),('T','2008-05-13',39.130001,39.619999,39.099998,39.259998,13076300,25.747834),('T','2008-05-12',38.610001,39.259998,38.549999,39.110001,14875800,25.649461),('T','2008-05-09',38.560001,38.860001,38.299999,38.59,15295100,25.30843),('T','2008-05-08',38.889999,39.310001,38.549999,38.860001,20118800,25.485504),('T','2008-05-07',39.220001,39.470001,38.720001,38.82,24700600,25.45927),('T','2008-05-06',39.540001,39.779999,39.040001,39.560001,24322500,25.944585),('T','2008-05-05',40.060001,40.099998,39.400002,39.849998,18111800,26.134773),('T','2008-05-02',40.02,40.23,39.529999,40.130001,21788800,26.318407),('T','2008-05-01',39.290001,40.009998,39.189999,39.939999,24411700,26.193798),('T','2008-04-30',38.59,39.380001,38.549999,38.709999,23438100,25.387129),('T','2008-04-29',38.330002,38.790001,38.099998,38.59,15372400,25.30843),('T','2008-04-28',38.599998,38.950001,38.209999,38.299999,26432100,25.118239),('T','2008-04-25',38.77,38.990002,38.150002,38.580002,16152900,25.301873),('T','2008-04-24',38.540001,39.02,38.279999,38.650002,19333200,25.347781),('T','2008-04-23',37.91,38.98,37.869999,38.529999,27518500,25.26908),('T','2008-04-22',37.91,38.040001,37.029999,37.810001,26585800,24.796885),('T','2008-04-21',37.459999,37.880001,37.080002,37.59,25029000,24.652601),('T','2008-04-18',37.869999,38.099998,37.439999,37.509998,25385500,24.600134),('T','2008-04-17',37.43,38,37.290001,37.57,18551900,24.639485),('T','2008-04-16',37.57,37.889999,37.099998,37.610001,25822300,24.665718),('T','2008-04-15',37.310001,37.73,37.110001,37.330002,15583800,24.482087),('T','2008-04-14',37.209999,37.790001,37.02,37.200001,16991400,24.396829),('T','2008-04-11',37.82,38.150002,37.209999,37.299999,18309200,24.462411),('T','2008-04-10',38.119999,38.59,38.009998,38.200001,17999200,25.052657),('T','2008-04-09',38.740002,38.959999,37.740002,38.189999,21310500,25.046098),('T','2008-04-08',38.66,38.990002,38.07,38.799999,19920900,25.446154),('T','2008-04-07',38.84,39.240002,38.549999,39.009998,18652600,25.321544),('T','2008-04-04',38.990002,38.990002,38.299999,38.48,21573700,24.977519),('T','2008-04-03',38.5,39.259998,38.330002,39.009998,18629300,25.321544),('T','2008-04-02',39.599998,39.610001,38.5,38.720001,22941600,25.133305),('T','2008-04-01',38.700001,39.57,38.68,39.48,23519400,25.626623),('T','2008-03-31',37.709999,38.740002,37.689999,38.299999,29331500,24.86068),('T','2008-03-28',37.77,38.389999,37.560001,37.66,17293700,24.445254),('T','2008-03-27',37.919998,38.200001,37.599998,37.66,16159700,24.445254),('T','2008-03-26',37.759998,38.150002,37.34,37.759998,29294100,24.510164),('T','2008-03-25',37.970001,38.279999,37.419998,38,24527900,24.66595),('T','2008-03-24',36.93,38.259998,36.900002,38.029999,21303400,24.685422),('T','2008-03-20',36.240002,37,35.25,36.849998,33274600,23.919479),('T','2008-03-19',36.68,37.310001,36.02,36.049999,31578500,23.400197),('T','2008-03-18',36.169998,37.07,35.869999,37.07,34746300,24.062283),('T','2008-03-17',34.27,36.23,34.27,35.790001,37720500,23.231431),('T','2008-03-14',35.700001,35.810001,34.650002,35.029999,26286100,22.73811),('T','2008-03-13',34.77,35.900002,34.650002,35.5,24893500,23.04319),('T','2008-03-12',36,36.200001,35.209999,35.32,25211700,22.926351),('T','2008-03-11',35.259998,36.220001,35.029999,36.09,31295500,23.426161),('T','2008-03-10',35.060001,35.25,34.259998,34.650002,22468900,22.491452),('T','2008-03-07',34.689999,35.509998,34.599998,35.009998,25139000,22.725128),('T','2008-03-06',35.209999,35.59,34.84,35.02,21053100,22.73162),('T','2008-03-05',35.189999,35.639999,34.84,35.450001,21726400,23.010735),('T','2008-03-04',34.75,35,34.25,34.869999,22220300,22.634254),('T','2008-03-03',34.75,35.310001,34.610001,35.060001,21836700,22.757585),('T','2008-02-29',35.619999,35.68,34.830002,34.830002,33770300,22.608291),('T','2008-02-28',34.57,36.560001,33.599998,35.959999,39797200,23.341777),('T','2008-02-27',35.279999,35.810001,35.099998,35.200001,26371400,22.848459),('T','2008-02-26',35.360001,35.689999,34.970001,35.57,25630200,23.088627),('T','2008-02-25',34.75,35.549999,34.560001,35.5,24248000,23.04319),('T','2008-02-22',34.549999,35.049999,33.830002,34.98,39795500,22.705656),('T','2008-02-21',35,35.119999,34.220001,34.470001,42576600,22.374614),('T','2008-02-20',34.709999,35.040001,32.950001,34.360001,130641500,22.303212),('T','2008-02-19',38.240002,38.240002,35.700001,35.889999,55007500,23.29634),('T','2008-02-15',37.759998,37.98,37.509998,37.880001,22894400,24.588058),('T','2008-02-14',38.75,38.82,37.560001,37.84,25240200,24.562093),('T','2008-02-13',37.720001,38.82,37.509998,38.669998,35994800,25.100848),('T','2008-02-12',36.759998,37.799999,36.759998,37.509998,26244200,24.347888),('T','2008-02-11',36.43,37,35.779999,36.869999,24884300,23.932462),('T','2008-02-08',36.869999,37,36,36.369999,27816500,23.60791),('T','2008-02-07',36.200001,37.130001,36,37,27754100,24.016846),('T','2008-02-06',37.060001,37.119999,36.310001,36.400002,23208700,23.627384),('T','2008-02-05',37.919998,38.02,36.639999,36.73,31136000,23.841587),('T','2008-02-04',38.290001,38.5,37.939999,38.16,20911800,24.769806),('T','2008-02-01',38.580002,38.700001,37.939999,38.279999,28244200,24.847698),('T','2008-01-31',36.810001,38.490002,36.57,38.490002,38248000,24.984012),('T','2008-01-30',37.790001,38.150002,37.099998,37.349998,26218200,24.244031),('T','2008-01-29',36.700001,37.950001,36.66,37.889999,33152600,24.594548),('T','2008-01-28',35.25,36.459999,34.66,36.400002,40026100,23.627384),('T','2008-01-25',36.02,36.25,35.130001,35.259998,40919900,22.887404),('T','2008-01-24',36.560001,37.240002,35,35.75,44843000,23.205466),('T','2008-01-23',35.34,37.02,33.32,36.689999,57797600,23.815623),('T','2008-01-22',34.349998,36.049999,33.599998,35.959999,50103300,23.341777),('T','2008-01-18',37.400002,37.799999,35.41,36.110001,48607700,23.439144),('T','2008-01-17',38,38.27,37.099998,37.299999,30203900,24.211576),('T','2008-01-16',37.599998,38.849998,37.549999,37.869999,36215500,24.581565),('T','2008-01-15',37.91,38.099998,37.459999,37.630001,28831300,24.425782),('T','2008-01-14',38.43,38.779999,38.23,38.509998,21751700,24.996992),('T','2008-01-11',38.959999,39.07,37.880001,38.200001,29822000,24.795771),('T','2008-01-10',38.720001,39.669998,38.169998,39.400002,35734300,25.574696),('T','2008-01-09',39.200001,39.25,37.919998,39,56144300,25.315054),('T','2008-01-08',41.27,41.849998,37.139999,39.16,72780000,25.41891),('T','2008-01-07',41.060001,41.939999,40.98,41.43,26773400,26.632737),('T','2008-01-04',41.029999,41.77,40.84,40.889999,20658200,26.285604),('T','2008-01-03',41.209999,41.73,41,41.389999,18606200,26.607023),('T','2008-01-02',41.509998,41.919998,40.75,41,20293800,26.356317),('T','2007-12-31',42.389999,42.389999,41.450001,41.560001,15252400,26.716306),('T','2007-12-28',42.25,42.790001,42.040001,42.439999,20535900,27.282001),('T','2007-12-27',42.25,42.5,41.889999,42.02,18610700,27.012011),('T','2007-12-26',41.48,42.48,41.099998,42.299999,20564300,27.192004),('T','2007-12-24',41.52,41.700001,41.130001,41.5,7664100,26.677735),('T','2007-12-21',40.610001,41.669998,40.400002,41.48,39546000,26.664878),('T','2007-12-20',40.27,40.419998,39.759998,40.259998,17727800,25.880616),('T','2007-12-19',40.689999,40.759998,39.630001,39.939999,25521100,25.674908),('T','2007-12-18',40.869999,41.139999,40.52,40.599998,24066000,26.099181),('T','2007-12-17',41.040001,41.139999,40.439999,40.5,23497500,26.034898),('T','2007-12-14',41.84,41.84,41.060001,41.139999,19943000,26.446313),('T','2007-12-13',41.689999,41.869999,41.279999,41.799999,28661300,26.870586),('T','2007-12-12',41.07,42,40.759998,41.709999,62243500,26.81273),('T','2007-12-11',39.639999,40.689999,39.060001,39.459999,56933900,25.366347),('T','2007-12-10',38.5,38.5,37.779999,37.900002,31715300,24.363523),('T','2007-12-07',38.82,39.18,38.450001,38.470001,25337700,24.72994),('T','2007-12-06',38.41,38.860001,37.900002,38.82,22525800,24.954932),('T','2007-12-05',37.900002,38.5,37.709999,38.419998,22915500,24.697796),('T','2007-12-04',38.009998,38.68,37.82,37.860001,19369700,24.337809),('T','2007-12-03',38.490002,38.75,38.09,38.279999,17632400,24.607799),('T','2007-11-30',38.759998,38.759998,37.740002,38.209999,29525900,24.562801),('T','2007-11-29',37.549999,38.25,37.5,38.029999,23187900,24.44709),('T','2007-11-28',37.48,37.66,37.07,37.5,41422200,24.106387),('T','2007-11-27',36.57,37.040001,36.25,36.73,29086300,23.611402),('T','2007-11-26',37.630001,37.939999,36.25,36.349998,30617900,23.367124),('T','2007-11-23',37.619999,37.91,37.380001,37.630001,11896300,24.189957),('T','2007-11-21',37.639999,38.099998,37.450001,37.450001,18048600,24.074246),('T','2007-11-20',38.240002,38.41,37.689999,38.029999,32083000,24.44709),('T','2007-11-19',39.490002,39.490002,37.459999,37.75,49621800,24.267096),('T','2007-11-16',39.560001,40.540001,39.32,39.549999,43097500,25.424202),('T','2007-11-15',39.259998,40.040001,39.240002,39.369999,20616300,25.308492),('T','2007-11-14',40.049999,40.099998,39.209999,39.34,20375700,25.289207),('T','2007-11-13',38.900002,39.970001,38.869999,39.849998,23059800,25.617053),('T','2007-11-12',39.049999,39.400002,38.610001,38.650002,20422300,24.845651),('T','2007-11-09',38.740002,39.91,38.740002,39.200001,29672300,25.19921),('T','2007-11-08',38.689999,39.610001,38.580002,39.34,29601700,25.289207),('T','2007-11-07',39.400002,39.709999,38.599998,38.66,26868600,24.852078),('T','2007-11-06',40.009998,40.150002,39.490002,40.040001,20790300,25.739194),('T','2007-11-05',39.98,40.389999,39.880001,40.040001,20573600,25.739194),('T','2007-11-02',40.700001,40.830002,39.790001,40.419998,24377500,25.98347),('T','2007-11-01',41.650002,41.860001,40.43,40.459999,23990000,26.009184),('T','2007-10-31',41.509998,41.790001,41.150002,41.790001,24652700,26.864158),('T','2007-10-30',41.669998,41.75,41.369999,41.41,18217200,26.61988),('T','2007-10-29',41.689999,41.98,41.330002,41.740002,18336400,26.832017),('T','2007-10-26',41.310001,41.509998,40.73,41.459999,20169800,26.652021),('T','2007-10-25',41.529999,41.77,40.57,41,23634200,26.356317),('T','2007-10-24',41.900002,41.900002,40.34,41.549999,30140500,26.709876),('T','2007-10-23',41.5,42.150002,41.209999,42.02,27686700,27.012011),('T','2007-10-22',40.98,41.490002,40.82,41.169998,20193600,26.465598),('T','2007-10-19',41.700001,41.900002,41.040001,41.369999,27769500,26.594166),('T','2007-10-18',41.860001,42.349998,41.709999,41.810001,21053200,26.877015),('T','2007-10-17',42.57,42.57,41.330002,41.93,22496900,26.954155),('T','2007-10-16',42.18,42.720001,41.73,41.82,24996600,26.883443),('T','2007-10-15',42.009998,42.700001,42.009998,42.189999,18835800,27.121292),('T','2007-10-12',41.93,42.349998,41.740002,42.290001,14777500,27.185577),('T','2007-10-11',42,42.57,41.5,41.610001,20455700,26.748447),('T','2007-10-10',41.939999,42.189999,41.700001,41.75,16263400,26.838444),('T','2007-10-09',41.82,42.16,41.700001,41.98,14303600,26.986296),('T','2007-10-08',42,42.200001,41.779999,41.93,9009000,26.954155),('T','2007-10-05',42.09,42.240002,41.759998,42.139999,15165500,27.08915),('T','2007-10-04',41.93,42.150002,41.830002,41.990002,14882500,26.764518),('T','2007-10-03',42.049999,42.299999,41.73,41.919998,17837800,26.719898),('T','2007-10-02',42.349998,42.450001,42.139999,42.41,16307900,27.032226),('T','2007-10-01',42.419998,42.5,42.040001,42.23,21440200,26.917494),('T','2007-09-28',42.529999,42.799999,42.09,42.310001,24289200,26.968487),('T','2007-09-27',42.75,42.970001,42.279999,42.830002,21829200,27.299936),('T','2007-09-26',42.77,42.950001,42.709999,42.830002,19093000,27.299936),('T','2007-09-25',42.23,42.630001,42.200001,42.57,24464800,27.13421),('T','2007-09-24',42.549999,42.880001,42.18,42.27,31042600,26.94299),('T','2007-09-21',42.509998,42.75,42.029999,42.529999,34788800,27.108714),('T','2007-09-20',41.709999,42.43,41.700001,42.029999,28924900,26.790013),('T','2007-09-19',40.790001,41.93,40.779999,41.580002,36838000,26.503184),('T','2007-09-18',40.23,40.84,40.060001,40.830002,24532500,26.025132),('T','2007-09-17',40.310001,40.549999,39.98,40,25047600,25.496087),('T','2007-09-14',40.560001,40.720001,40.119999,40.439999,18636100,25.776543),('T','2007-09-13',39.93,40.900002,39.150002,40.77,26874700,25.986887),('T','2007-09-12',39.82,40.130001,39.529999,39.860001,18136800,25.406851),('T','2007-09-11',39.049999,39.84,39.049999,39.810001,20063000,25.374982),('T','2007-09-10',39.119999,39.360001,38.52,38.779999,16497800,24.718456),('T','2007-09-07',39.419998,39.490002,38.639999,38.73,22505200,24.686586),('T','2007-09-06',39.849998,40.09,39.43,39.740002,25301900,25.330364),('T','2007-09-05',40.099998,40.099998,39.32,39.73,21326800,25.323988),('T','2007-09-04',39.91,40.41,39.810001,40.279999,17761800,25.674559),('T','2007-08-31',40.099998,40.290001,39.450001,39.869999,17219700,25.413224),('T','2007-08-30',39.889999,40.200001,39.57,39.759998,14950500,25.343109),('T','2007-08-29',39.400002,40.240002,39.099998,40.200001,18037800,25.623568),('T','2007-08-28',39.75,39.919998,38.790001,38.790001,19863100,24.724831),('T','2007-08-27',40.09,40.389999,40,40.099998,12155200,25.559826),('T','2007-08-24',40.150002,40.439999,39.959999,40.360001,15491200,25.725552),('T','2007-08-23',39.549999,40.209999,39.549999,40.099998,18674900,25.559826),('T','2007-08-22',39.279999,39.880001,38.5,39.779999,19556600,25.355858),('T','2007-08-21',38.349998,39.299999,38.169998,38.75,18380200,24.699334),('T','2007-08-20',39.650002,39.830002,38.34,38.650002,18248700,24.635595),('T','2007-08-17',38.720001,39.119999,37.75,39.049999,35520900,24.890555),('T','2007-08-16',37.599998,38.240002,36.529999,37.919998,38581500,24.170289),('T','2007-08-15',38.23,38.59,37,37.990002,28552700,24.21491),('T','2007-08-14',39.09,39.470001,38.259998,38.259998,20264800,24.387006),('T','2007-08-13',39.200001,39.599998,38.650002,39.080002,18516600,24.909678),('T','2007-08-10',39.049999,39.290001,38.189999,38.869999,25376900,24.775822),('T','2007-08-09',39.810001,40.200001,39,39.25,34046900,25.018035),('T','2007-08-08',40.41,40.68,39.5,40.349998,26885000,25.719177),('T','2007-08-07',40.139999,40.75,39.799999,40.459999,24298400,25.789291),('T','2007-08-06',39.470001,40.380001,39.360001,40.259998,23655200,25.661811),('T','2007-08-03',40.310001,40.84,39.400002,39.450001,25552500,25.145516),('T','2007-08-02',40.07,40.880001,39.900002,40.599998,20655900,25.878527),('T','2007-08-01',39.139999,40.32,38.900002,40.23,35613100,25.642689),('T','2007-07-31',39.790001,40.099998,39.119999,39.16,27464500,24.960669),('T','2007-07-30',39.43,40,38.830002,39.77,26643700,25.349485),('T','2007-07-27',39.849998,40.290001,39.23,39.240002,31345100,25.011662),('T','2007-07-26',40.259998,41.16,39.599998,39.970001,47802800,25.476966),('T','2007-07-25',40.110001,41.599998,39.900002,40.5,29368500,25.814788),('T','2007-07-24',39.5,40.32,39.200001,39.68,41490500,25.292119),('T','2007-07-23',39.48,40.209999,39.380001,40.029999,30296000,25.515208),('T','2007-07-20',39.549999,39.700001,38.959999,39.060001,27100400,24.89693),('T','2007-07-19',39.959999,39.990002,39.380001,39.650002,18186900,25.272997),('T','2007-07-18',39.84,39.98,39.27,39.630001,18304800,25.260249),('T','2007-07-17',40.040001,40.18,39.779999,39.84,19793700,25.394103),('T','2007-07-16',40.439999,40.580002,40.02,40.209999,14301300,25.629941),('T','2007-07-13',40.509998,40.880001,40.299999,40.400002,18582900,25.751049),('T','2007-07-12',40.02,40.540001,39.689999,40.48,24100300,25.80204),('T','2007-07-11',39.549999,39.849998,39.119999,39.810001,23399900,25.374982),('T','2007-07-10',40.330002,40.400002,39.48,39.5,27371000,25.177386),('T','2007-07-09',40.900002,40.900002,40.25,40.490002,17170300,25.808415),('T','2007-07-06',40.799999,40.98,40.34,40.66,19119700,25.916772),('T','2007-07-05',41.439999,41.450001,40.889999,40.959999,21173200,25.881716),('T','2007-07-03',41.799999,41.84,41.220001,41.5,14675200,26.22293),('T','2007-07-02',41.439999,41.93,41.07,41.849998,35968500,26.444087),('T','2007-06-29',40.950001,41.540001,40.84,41.5,37579100,26.22293),('T','2007-06-28',40.18,41.5,40.07,40.740002,26984200,25.742704),('T','2007-06-27',39.189999,40.080002,39,39.98,22611800,25.262476),('T','2007-06-26',39.299999,39.860001,39.099998,39.290001,23753200,24.826481),('T','2007-06-25',39.099998,39.869999,38.849998,39.080002,24200500,24.693787),('T','2007-06-22',39.599998,39.740002,38.700001,38.849998,36963300,24.548453),('T','2007-06-21',39.700001,39.91,39.310001,39.59,18998400,25.016044),('T','2007-06-20',40.360001,40.59,39.5,39.529999,23672400,24.97813),('T','2007-06-19',40,40.400002,39.849998,40.240002,14886700,25.426765),('T','2007-06-18',40.299999,40.580002,40,40.009998,22332800,25.281431),('T','2007-06-15',40.919998,40.919998,40.240002,40.279999,36397600,25.452039),('T','2007-06-14',40.099998,40.93,40.099998,40.560001,25410600,25.628966),('T','2007-06-13',39.389999,40.009998,39.029999,39.98,22716700,25.262476),('T','2007-06-12',39.93,40.110001,39.009998,39.080002,23233000,24.693787),('T','2007-06-11',40.200001,40.470001,39.880001,40.119999,18260200,25.350938),('T','2007-06-08',39.700001,40.290001,39.48,40.259998,23533300,25.439401),('T','2007-06-07',40.200001,40.5,39.09,39.52,31399600,24.971813),('T','2007-06-06',40.25,40.73,40.200001,40.380001,16999000,25.515228),('T','2007-06-05',40.689999,40.860001,40.150002,40.490002,18075800,25.584735),('T','2007-06-04',40.549999,41,40.389999,40.900002,12936900,25.843805),('T','2007-06-01',41.400002,41.450001,40.23,40.529999,22890400,25.610008),('T','2007-05-31',41,41.360001,40.959999,41.34,19411500,26.12183),('T','2007-05-30',40.25,41,40.23,40.98,20337400,25.894354),('T','2007-05-29',40.799999,40.970001,40.43,40.490002,14919500,25.584735),('T','2007-05-25',40.470001,40.970001,40.43,40.759998,13637100,25.75534),('T','2007-05-24',40.400002,40.799999,40.150002,40.419998,18927800,25.540501),('T','2007-05-23',40.560001,40.700001,40.279999,40.41,14960500,25.534183),('T','2007-05-22',40.599998,40.709999,40.220001,40.439999,15461000,25.553139),('T','2007-05-21',41.099998,41.299999,40.43,40.549999,25807200,25.622646),('T','2007-05-18',41.32,41.5,40.880001,41.099998,26335000,25.970178),('T','2007-05-17',41.119999,41.490002,40.950001,41.259998,22669500,26.071279),('T','2007-05-16',40.41,41.220001,40.389999,41.139999,36275000,25.995454),('T','2007-05-15',40.18,40.689999,40.099998,40.389999,20072900,25.521546),('T','2007-05-14',39.650002,40.110001,39.639999,40.029999,22050600,25.294069),('T','2007-05-11',39.060001,39.700001,39.060001,39.59,17101800,25.016044),('T','2007-05-10',39.439999,39.599998,38.900002,38.91,16649400,24.586367),('T','2007-05-09',39.330002,39.75,39.18,39.470001,16290500,24.940219),('T','2007-05-08',39.310001,39.360001,39.080002,39.27,18632500,24.813843),('T','2007-05-07',39.5,39.919998,39.450001,39.599998,15703700,25.022361),('T','2007-05-04',39.099998,39.650002,38.82,39.48,23780900,24.946537),('T','2007-05-03',38.889999,38.98,38.439999,38.900002,26183900,24.580049),('T','2007-05-02',38.84,39.209999,38.610001,38.68,24278100,24.441035),('T','2007-05-01',38.93,39.169998,38.700001,38.84,25942700,24.542135),('T','2007-04-30',38.84,39.490002,38.5,38.720001,24832400,24.466311),('T','2007-04-27',38.830002,39.119999,38.52,38.639999,21214900,24.415759),('T','2007-04-26',39.380001,39.459999,38.790001,38.959999,26442300,24.61796),('T','2007-04-25',39.369999,39.599998,38.98,39.139999,25321700,24.731698),('T','2007-04-24',39.950001,39.959999,38.919998,39.099998,23942100,24.706423),('T','2007-04-23',39.939999,40.139999,39.349998,39.77,23786300,25.129782),('T','2007-04-20',39.439999,39.900002,39.439999,39.869999,23587300,25.192969),('T','2007-04-19',38.970001,39.459999,38.919998,39.310001,16605600,24.839119),('T','2007-04-18',39.200001,39.209999,38.830002,38.970001,13636800,24.62428),('T','2007-04-17',39.150002,39.25,38.959999,39.189999,15665600,24.763292),('T','2007-04-16',39.27,39.400002,39.049999,39.259998,13673400,24.807523),('T','2007-04-13',38.75,39,38.380001,38.84,15172900,24.542135),('T','2007-04-12',38.939999,38.939999,38.48,38.66,16976700,24.428397),('T','2007-04-11',39.439999,39.439999,38.830002,38.939999,14870000,24.605322),('T','2007-04-10',39.32,39.509998,39.009998,39.450001,13939900,24.927581),('T','2007-04-09',39.450001,39.66,39.150002,39.330002,13828200,24.851757),('T','2007-04-05',38.900002,39.349998,38.700001,39.27,14726200,24.813843),('T','2007-04-04',39.740002,39.759998,39.220001,39.23,20512700,24.564251),('T','2007-04-03',39.700001,39.900002,39.59,39.740002,24036400,24.883593),('T','2007-04-02',39.720001,39.790001,39.060001,39.459999,39047100,24.708267),('T','2007-03-30',39.27,39.540001,39.110001,39.43,22285500,24.689483),('T','2007-03-29',39.279999,39.32,38.759998,39.169998,17314300,24.52668),('T','2007-03-28',39.509998,39.509998,38.77,38.950001,24869900,24.388927),('T','2007-03-27',39.099998,39.860001,39.09,39.439999,28358200,24.695743),('T','2007-03-26',39,39.349998,38.650002,39.310001,22727000,24.614344),('T','2007-03-23',39.330002,39.330002,38.75,38.880001,20745900,24.345096),('T','2007-03-22',38.57,39.439999,38.560001,39.110001,26769600,24.489112),('T','2007-03-21',37.709999,39.080002,37.099998,38.860001,32962100,24.332572),('T','2007-03-20',37.490002,38.040001,37.369999,37.91,16990000,23.73772),('T','2007-03-19',37.169998,37.799999,37.130001,37.580002,21328700,23.531088),('T','2007-03-16',37.110001,37.310001,36.75,36.98,28287800,23.155391),('T','2007-03-15',37.119999,37.200001,36.68,36.939999,17396200,23.130344),('T','2007-03-14',37.259998,37.330002,36.450001,37.209999,26124000,23.299407),('T','2007-03-13',36.73,37.48,36.650002,37.259998,28152200,23.330715),('T','2007-03-12',36.380001,37.439999,36.349998,37.060001,21851700,23.205485),('T','2007-03-09',36.889999,36.889999,36.349998,36.549999,14731500,22.886142),('T','2007-03-08',35.939999,36.709999,35.799999,36.509998,20621900,22.861095),('T','2007-03-07',35.779999,36.029999,35.279999,35.43,27808600,22.184844),('T','2007-03-06',36.049999,36.18,35.66,36,23282700,22.541754),('T','2007-03-05',36.040001,36.790001,35.599998,35.720001,23101300,22.36643),('T','2007-03-02',36.650002,36.990002,36.360001,36.439999,20460100,22.817264),('T','2007-03-01',36.169998,36.98,35.75,36.709999,25318800,22.986327),('T','2007-02-28',36.700001,36.889999,36.209999,36.799999,28719400,23.042682),('T','2007-02-27',37.32,37.720001,35.189999,36.150002,33856700,22.635679),('T','2007-02-26',37,37.57,36.98,37.5,20111100,23.480994),('T','2007-02-23',36.98,37.169998,36.799999,37,12230000,23.167914),('T','2007-02-22',37.16,37.400002,36.889999,37.049999,14782000,23.199222),('T','2007-02-21',37.5,37.5,37.18,37.209999,16159800,23.299407),('T','2007-02-20',37.509998,37.75,37.349998,37.360001,17002300,23.393332),('T','2007-02-16',37.02,37.490002,36.869999,37.48,16460800,23.468471),('T','2007-02-15',37.310001,37.369999,37.029999,37.23,14170000,23.311931),('T','2007-02-14',37.25,37.560001,37.080002,37.189999,21634700,23.286884),('T','2007-02-13',36.900002,37.369999,36.84,37.189999,13865300,23.286884),('T','2007-02-12',36.75,37.150002,36.689999,36.959999,13338200,23.142867),('T','2007-02-09',37.490002,37.720001,36.830002,36.900002,20594500,23.105299),('T','2007-02-08',37.080002,37.5,36.939999,37.380001,16408500,23.405856),('T','2007-02-07',37.439999,37.610001,36.880001,37.16,34762800,23.2681),('T','2007-02-06',37.700001,37.959999,37.439999,37.509998,22771000,23.487255),('T','2007-02-05',37.669998,38.099998,37.650002,37.790001,25967600,23.662581),('T','2007-02-02',37.75,38.18,37.610001,38.119999,20842400,23.869213),('T','2007-02-01',37.700001,37.810001,37.470001,37.75,19829500,23.637534),('T','2007-01-31',37.080002,37.880001,37.080002,37.630001,28401000,23.562396),('T','2007-01-30',36.619999,37.189999,36.57,37.09,19797900,23.224269),('T','2007-01-29',36.349998,36.939999,36.290001,36.509998,19843900,22.861095),('T','2007-01-26',36.369999,36.790001,36,36.400002,24425400,22.792219),('T','2007-01-25',37.299999,37.700001,36.48,36.790001,31644000,23.036421),('T','2007-01-24',36.060001,36.950001,35.849998,36.630001,34047400,22.936236),('T','2007-01-23',35.139999,35.740002,34.990002,35.360001,17772400,22.141013),('T','2007-01-22',35.240002,35.529999,35,35.27,21407700,22.084658),('T','2007-01-19',35.299999,35.349998,34.869999,35.07,21667700,21.959426),('T','2007-01-18',34.650002,35.810001,34.400002,35.02,27959700,21.928118),('T','2007-01-17',34.599998,34.66,34.310001,34.490002,17907600,21.596254),('T','2007-01-16',34.939999,34.950001,34.439999,34.630001,16349700,21.683916),('T','2007-01-12',34.599998,34.91,34.419998,34.73,20216700,21.746531),('T','2007-01-11',34.09,34.52,33.599998,34.490002,24335100,21.596254),('T','2007-01-10',34.200001,35,31.940001,34.029999,29964300,21.308219),('T','2007-01-09',33.849998,34.41,33.66,33.939999,40082600,21.251864),('T','2007-01-08',33.400002,34.009998,33.209999,33.810001,40237400,21.170465),('T','2007-01-05',34.400002,34.540001,33.950001,33.959999,36561800,21.042101),('T','2007-01-04',34.950001,35.240002,34.07,34.5,44285400,21.376693),('T','2007-01-03',35.669998,35.779999,34.779999,34.950001,33694300,21.65552),('T','2006-12-29',35.66,36.209999,35.650002,35.75,28609800,22.151211),('T','2006-12-28',35.299999,35.66,35.25,35.5,12881700,21.996308),('T','2006-12-27',35.049999,35.5,35.009998,35.419998,18394200,21.946737),('T','2006-12-26',34.959999,35.150002,34.869999,35.009998,11359200,21.692696),('T','2006-12-22',34.990002,35.450001,34.849998,34.98,15390600,21.674108),('T','2006-12-21',34.98,35.650002,34.849998,35.169998,38196500,21.791834),('T','2006-12-20',35.130001,35.450001,34.93,34.950001,29828200,21.65552),('T','2006-12-19',35.389999,35.450001,34.830002,34.990002,40192800,21.680306),('T','2006-12-18',35.75,35.950001,35.279999,35.470001,37835400,21.97772),('T','2006-12-15',35.619999,36,35.560001,35.66,46898700,22.095446),('T','2006-12-14',35.549999,35.790001,35.43,35.66,19115400,22.095446),('T','2006-12-13',35.810001,35.889999,35.349998,35.549999,19515100,22.027288),('T','2006-12-12',35.200001,35.66,35.080002,35.639999,22873000,22.083053),('T','2006-12-11',34.880001,35.330002,34.799999,35.18,16223400,21.798031),('T','2006-12-08',34.439999,35.009998,34.380001,34.970001,15432300,21.667913),('T','2006-12-07',34.869999,35,34.599998,34.630001,15802100,21.457244),('T','2006-12-06',34.68,34.810001,34.25,34.779999,22767000,21.550185),('T','2006-12-05',34.169998,34.68,34.07,34.68,20053300,21.488224),('T','2006-12-04',34.389999,34.549999,34.09,34.240002,28823000,21.215595),('T','2006-12-01',33.950001,34.099998,33.740002,34,17956300,21.066886),('T','2006-11-30',33.470001,34.200001,33.400002,33.91,26198000,21.011121),('T','2006-11-29',33.09,33.970001,33.09,33.5,35350500,20.757079),('T','2006-11-28',32.599998,33.009998,32.509998,32.82,22915200,20.335741),('T','2006-11-27',32.509998,33.150002,32.5,32.68,30516200,20.248996),('T','2006-11-24',32.669998,32.939999,32.439999,32.669998,9734000,20.242798),('T','2006-11-22',32.66,32.810001,32.470001,32.669998,16192900,20.242798),('T','2006-11-21',33.169998,33.25,32.630001,32.75,22322000,20.292368),('T','2006-11-20',33.040001,33.639999,33,33.209999,19580200,20.57739),('T','2006-11-17',32.299999,33.290001,32.299999,33.200001,25950600,20.571195),('T','2006-11-16',32.360001,32.73,32.16,32.400002,20804700,20.075504),('T','2006-11-15',32.790001,33.02,31.75,32.459999,38635500,20.11268),('T','2006-11-14',33.07,33.299999,32.560001,32.959999,22929400,20.422487),('T','2006-11-13',33.049999,33.48,32.970001,33.060001,17012100,20.48445),('T','2006-11-10',33.700001,33.700001,32.689999,33.049999,26701800,20.478252),('T','2006-11-09',34.32,34.34,33.349998,33.419998,46649000,20.707509),('T','2006-11-08',34.27,34.560001,34.029999,34.369999,37423200,21.296143),('T','2006-11-07',34.299999,34.5,34.200001,34.299999,17116300,21.25277),('T','2006-11-06',33.73,34.43,33.720001,34.299999,20964800,21.25277),('T','2006-11-03',34.040001,34.099998,33.459999,33.720001,29973100,20.893395),('T','2006-11-02',33.950001,34.119999,33.709999,34.02,24514100,21.079279),('T','2006-11-01',34.490002,34.5,33.720001,33.759998,26020600,20.918178),('T','2006-10-31',34.099998,34.310001,33.57,34.25,24652200,21.22179),('T','2006-10-30',34.23,34.400002,33.849998,33.919998,21751400,21.017316),('T','2006-10-27',34.400002,34.450001,34.130001,34.220001,17788800,21.203202),('T','2006-10-26',34.349998,34.700001,34.169998,34.400002,23587800,21.314733),('T','2006-10-25',34.66,34.790001,34.200001,34.330002,20855100,21.27136),('T','2006-10-24',34.650002,35,34.209999,34.73,20145600,21.519204),('T','2006-10-23',34.5,34.849998,34.029999,34.709999,30098400,21.506812),('T','2006-10-20',33.98,34.759998,33.5,34.439999,25922600,21.339516),('T','2006-10-19',33.299999,33.970001,33.25,33.75,25436900,20.911983),('T','2006-10-18',33.25,33.400002,32.610001,32.939999,23341000,20.410094),('T','2006-10-17',32.849998,33.060001,32.599998,33.060001,16116700,20.48445),('T','2006-10-16',33.459999,33.470001,32.84,32.990002,19349600,20.441077),('T','2006-10-13',33.599998,33.669998,33.16,33.599998,51266400,20.81904),('T','2006-10-12',33,33.610001,32.98,33.599998,28861500,20.81904),('T','2006-10-11',32.77,33.16,32.66,32.959999,47329400,20.422487),('T','2006-10-10',32.25,32.810001,32.209999,32.77,29582800,20.304761),('T','2006-10-09',32.049999,32.41,31.82,32.18,16402500,19.939188),('T','2006-10-06',31.91,32.130001,31.57,31.780001,18513700,19.691343),('T','2006-10-05',32.549999,32.549999,31.870001,31.93,23756400,19.784285),('T','2006-10-04',32.610001,32.93,32.32,32.720001,26947100,20.067449),('T','2006-10-03',32.349998,32.73,32.220001,32.549999,18683100,19.963185),('T','2006-10-02',32.560001,32.93,32.189999,32.23,19840600,19.766927),('T','2006-09-29',32.369999,32.57,32.099998,32.560001,23369700,19.969319),('T','2006-09-28',32.57,32.59,32.169998,32.369999,54407500,19.852789),('T','2006-09-27',33.299999,33.580002,32.369999,32.57,22673300,19.975451),('T','2006-09-26',33.580002,33.639999,33.099998,33.349998,21133900,20.453831),('T','2006-09-25',33.23,33.759998,33.099998,33.490002,26185400,20.539696),('T','2006-09-22',32.380001,33.029999,32.279999,32.900002,21921300,20.177844),('T','2006-09-21',32.07,32.619999,31.98,32.279999,32214700,19.797592),('T','2006-09-20',31.68,32.169998,31.42,32.060001,17640000,19.662665),('T','2006-09-19',31.41,31.59,31.23,31.440001,12911100,19.282414),('T','2006-09-18',31.940001,31.940001,31.360001,31.41,16720100,19.264014),('T','2006-09-15',32.349998,32.349998,31.709999,31.860001,17711100,19.540003),('T','2006-09-14',31.92,32.34,31.9,32.25,22006700,19.779193),('T','2006-09-13',31.969999,32.060001,31.67,31.860001,16213400,19.540003),('T','2006-09-12',31.6,32.139999,31.57,31.9,20730500,19.564535),('T','2006-09-11',31.4,31.780001,31.290001,31.6,13676600,19.380543),('T','2006-09-08',31.35,31.58,31.09,31.35,7873500,19.227216),('T','2006-09-07',31.57,31.6,31.129999,31.280001,10442100,19.184284),('T','2006-09-06',31.67,31.809999,31.49,31.559999,10128000,19.35601),('T','2006-09-05',31.76,31.780001,31.35,31.709999,10498200,19.448006),('T','2006-09-01',31.33,31.82,31.25,31.610001,12057000,19.386676),('T','2006-08-31',31.280001,31.370001,31.059999,31.129999,9475600,19.092287),('T','2006-08-30',31.299999,31.41,31.139999,31.190001,10230400,19.129087),('T','2006-08-29',30.969999,31.299999,30.860001,31.27,9200000,19.178151),('T','2006-08-28',30.67,31.030001,30.540001,30.969999,9583600,18.994158),('T','2006-08-25',30.299999,30.719999,30.299999,30.629999,7215800,18.785633),('T','2006-08-24',30.610001,30.67,30.450001,30.469999,9041800,18.687504),('T','2006-08-23',30.58,30.709999,30.32,30.48,7220000,18.693637),('T','2006-08-22',30.57,30.83,30.52,30.549999,10205200,18.736568),('T','2006-08-21',30.549999,30.690001,30.52,30.559999,8487900,18.742702),('T','2006-08-18',30.450001,30.879999,30.280001,30.51,14053900,18.712037),('T','2006-08-17',30.25,30.48,30.1,30.450001,9395200,18.675239),('T','2006-08-16',30.4,30.4,30.24,30.25,8491800,18.552576),('T','2006-08-15',30.4,30.5,30.139999,30.360001,10892800,18.620041),('T','2006-08-14',30.459999,30.65,29.92,29.99,12226500,18.393116),('T','2006-08-11',30.27,30.52,30,30.219999,9038400,18.534177),('T','2006-08-10',30,30.24,29.82,30.219999,17905400,18.534177),('T','2006-08-09',30.91,31.16,30.16,30.24,22652800,18.546443),('T','2006-08-08',30.85,30.889999,30.559999,30.709999,14184100,18.834698),('T','2006-08-07',30.84,31.139999,30.549999,30.790001,10407900,18.883763),('T','2006-08-04',30.9,31.08,30.75,30.969999,18466200,18.994158),('T','2006-08-03',30.33,30.940001,30.26,30.9,28556200,18.951227),('T','2006-08-02',30,30.59,29.93,30.58,17660900,18.754968),('T','2006-08-01',30.200001,30.209999,29.42,29.76,19161200,18.252055),('T','2006-07-31',29.870001,30.07,29.58,29.99,17712200,18.393116),('T','2006-07-28',29.719999,30.4,29.700001,30.059999,23442300,18.436047),('T','2006-07-27',29.5,30.09,29.459999,29.68,22192800,18.202991),('T','2006-07-26',28.969999,29.700001,28.76,29.5,26686800,18.092595),('T','2006-07-25',28,29.77,28,28.950001,44696100,17.755276),('T','2006-07-24',27.4,27.969999,27.309999,27.780001,14692900,17.037705),('T','2006-07-21',27.370001,27.620001,27.309999,27.34,11775800,16.767849),('T','2006-07-20',27.469999,27.76,27.24,27.299999,11934000,16.743316),('T','2006-07-19',27.1,27.58,27.040001,27.469999,12113000,16.847579),('T','2006-07-18',26.75,27.08,26.67,26.99,11859000,16.553191),('T','2006-07-17',26.58,26.799999,26.58,26.75,12208600,16.405997),('T','2006-07-14',26.530001,26.790001,26.469999,26.58,17941700,16.301735),('T','2006-07-13',27.16,27.26,26.35,26.559999,20175100,16.289468),('T','2006-07-12',27.34,27.59,27.110001,27.16,24659600,16.657454),('T','2006-07-11',27.389999,27.48,27.17,27.24,25058300,16.706518),('T','2006-07-10',27.82,27.969999,27.379999,27.379999,27057200,16.792381),('T','2006-07-07',27.639999,27.74,27.469999,27.74,14535200,17.013172),('T','2006-07-06',27.6,27.700001,27.450001,27.66,13688700,16.964108),('T','2006-07-05',28,28.15,27.870001,27.9,18008800,16.907071),('T','2006-07-03',28.1,28.1,27.83,27.93,6453500,16.925251),('T','2006-06-30',27.709999,27.959999,27.709999,27.889999,17742900,16.901011),('T','2006-06-29',27.42,27.790001,27.42,27.700001,17314300,16.785874),('T','2006-06-28',27.27,27.440001,27.24,27.41,14853300,16.610137),('T','2006-06-27',27.379999,27.49,27.290001,27.35,9869100,16.573778),('T','2006-06-26',27.32,27.530001,27.190001,27.33,11311200,16.561658),('T','2006-06-23',27.15,27.610001,27.049999,27.370001,10474500,16.585898),('T','2006-06-22',27.34,27.440001,27.129999,27.290001,14123800,16.537419),('T','2006-06-21',27.58,27.6,27.200001,27.33,22531000,16.561658),('T','2006-06-20',27.84,28.01,27.549999,27.58,20633100,16.713155),('T','2006-06-19',27.82,28.030001,27.790001,27.84,19188200,16.870712),('T','2006-06-16',27.73,27.9,27.66,27.790001,19831300,16.840413),('T','2006-06-15',27.219999,27.75,27.190001,27.73,25897200,16.804053),('T','2006-06-14',26.969999,27.190001,26.91,27.17,17003200,16.4647),('T','2006-06-13',26.66,27.129999,26.59,27.02,23118900,16.373802),('T','2006-06-12',26.690001,27.09,26.65,26.66,15074200,16.155645),('T','2006-06-09',26.549999,26.85,26.43,26.620001,11763100,16.131407),('T','2006-06-08',26.67,26.959999,26.15,26.58,26666900,16.107166),('T','2006-06-07',26.799999,26.91,26.58,26.59,12151800,16.113226),('T','2006-06-06',26.6,27.08,26.5,26.73,20969200,16.198064),('T','2006-06-05',26.65,26.969999,26.57,26.6,12447800,16.119286),('T','2006-06-02',26.950001,26.959999,26.469999,26.73,13232100,16.198064),('T','2006-06-01',26.35,26.950001,26.24,26.91,28728500,16.307142),('T','2006-05-31',25.85,26.07,25.68,26.059999,17016800,15.792052),('T','2006-05-30',26.450001,26.450001,25.799999,25.84,16948000,15.658735),('T','2006-05-26',25.860001,26.280001,25.82,26.23,12131600,15.89507),('T','2006-05-25',25.549999,25.709999,25.4,25.700001,11518400,15.573897),('T','2006-05-24',25.32,25.530001,25.200001,25.459999,13786600,15.428459),('T','2006-05-23',25.02,25.559999,25.01,25.25,13357100,15.301202),('T','2006-05-22',25.290001,25.639999,25.110001,25.24,17548200,15.295142),('T','2006-05-19',25,25.450001,24.870001,25.280001,21721400,15.319382),('T','2006-05-18',25.049999,25.190001,24.719999,24.74,16519700,14.992148),('T','2006-05-17',25.67,25.68,24.91,25.1,17576100,15.210304),('T','2006-05-16',25.84,25.889999,25.59,25.77,8683700,15.616316),('T','2006-05-15',25.690001,25.84,25.5,25.790001,12266900,15.628436),('T','2006-05-12',26.110001,26.139999,25.620001,25.620001,12993200,15.525418),('T','2006-05-11',26.17,26.309999,25.93,26.110001,15122800,15.822352),('T','2006-05-10',26.309999,26.379999,26.030001,26.17,11631000,15.858711),('T','2006-05-09',26.139999,26.34,26.049999,26.309999,10193700,15.943549),('T','2006-05-08',26.1,26.25,25.950001,26.139999,12332200,15.840531),('T','2006-05-05',26.139999,26.15,25.870001,25.969999,10324600,15.737513),('T','2006-05-04',26.200001,26.200001,25.85,25.92,10126000,15.707214),('T','2006-05-03',26.16,26.23,25.870001,25.99,9909000,15.749633),('T','2006-05-02',26.33,26.34,26.120001,26.16,11649800,15.852651),('T','2006-05-01',26.389999,26.459999,26.1,26.16,10587900,15.852651),('T','2006-04-28',26.379999,26.450001,26.120001,26.209999,14346300,15.88295),('T','2006-04-27',26.16,26.459999,26,26.379999,13090900,15.985968),('T','2006-04-26',25.77,26.35,25.700001,26.16,23518800,15.852651),('T','2006-04-25',25.969999,26.040001,25.450001,25.6,24008800,15.513298),('T','2006-04-24',25.35,25.559999,25.15,25.530001,15170900,15.470879),('T','2006-04-21',25.540001,25.65,25.299999,25.35,15300200,15.361801),('T','2006-04-20',25.75,25.780001,25.34,25.34,15946900,15.355741),('T','2006-04-19',25.799999,26.08,25.5,25.75,13620600,15.604196),('T','2006-04-18',25.549999,26.02,25.450001,25.940001,15625700,15.719334),('T','2006-04-17',25.6,25.719999,25.34,25.43,7822400,15.41028),('T','2006-04-13',25.58,25.68,25.440001,25.58,13632500,15.501178),('T','2006-04-12',26,26,25.48,25.620001,14438600,15.525418),('T','2006-04-11',25.98,26.120001,25.540001,25.780001,16858800,15.622376),('T','2006-04-10',26.18,26.190001,25.93,26.030001,10113800,15.773873),('T','2006-04-07',26.459999,26.530001,26.110001,26.16,22009100,15.852651),('T','2006-04-06',26.75,26.959999,26.33,26.450001,17838200,16.028388),('T','2006-04-05',26.98,27.190001,26.98,27.09,18130000,16.214426),('T','2006-04-04',27.01,27.25,26.959999,27.120001,10970600,16.232383),('T','2006-04-03',27.23,27.24,26.93,26.950001,15279100,16.130631),('T','2006-03-31',27.030001,27.290001,27.02,27.040001,14832800,16.1845),('T','2006-03-30',27.26,27.370001,27,27.02,17119700,16.172529),('T','2006-03-29',27.040001,27.41,27.040001,27.26,12516300,16.316178),('T','2006-03-28',27.25,27.4,26.940001,27.02,17855100,16.172529),('T','2006-03-27',27.370001,27.42,27.280001,27.309999,18772800,16.346105),('T','2006-03-24',27.1,27.4,27.08,27.370001,28412500,16.382018),('T','2006-03-23',26.92,27.01,26.9,27,23436300,16.160558),('T','2006-03-22',26.32,26.950001,26.32,26.92,17601400,16.112675),('T','2006-03-21',26.82,26.860001,26.59,26.719999,16658800,15.992966),('T','2006-03-20',27.16,27.16,26.700001,26.82,14822800,16.05282),('T','2006-03-17',27.200001,27.25,26.870001,27,21617800,16.160558),('T','2006-03-16',27.18,27.35,26.879999,27.110001,18302200,16.226397),('T','2006-03-15',27.24,27.35,27,27.309999,9808900,16.346105),('T','2006-03-14',27.120001,27.41,27.08,27.32,19076100,16.35209),('T','2006-03-13',27.24,27.389999,27.07,27.120001,21282800,16.232383),('T','2006-03-10',26.99,27.25,26.809999,27.23,29054400,16.298221),('T','2006-03-09',26.799999,27.139999,26.780001,26.950001,20351500,16.130631),('T','2006-03-08',26.75,26.82,26.34,26.790001,21259700,16.034865),('T','2006-03-07',27.02,27.02,26.110001,26.530001,40720900,15.879245),('T','2006-03-06',27.34,27.700001,26.780001,27.02,62623900,16.172529),('T','2006-03-03',28.190001,28.200001,27.85,27.99,10971000,16.753111),('T','2006-03-02',28.09,28.389999,27.959999,28.280001,14677300,16.926688),('T','2006-03-01',27.6,28.18,27.6,28.09,13455300,16.812965),('T','2006-02-28',27.65,27.77,27.540001,27.59,10429500,16.513696),('T','2006-02-27',27.52,27.98,27.48,27.77,11821000,16.621433),('T','2006-02-24',27.959999,28.07,27.42,27.57,13175100,16.501725),('T','2006-02-23',28.139999,28.219999,27.75,27.940001,11205500,16.723185),('T','2006-02-22',28.370001,28.370001,28.059999,28.25,9494100,16.908732),('T','2006-02-21',28.25,28.469999,28.129999,28.15,13868500,16.848878),('T','2006-02-17',28.5,28.549999,28.17,28.280001,15812700,16.926688),('T','2006-02-16',28.5,28.65,28.219999,28.450001,14127900,17.02844),('T','2006-02-15',28.120001,28.389999,27.93,28.32,14123800,16.950629),('T','2006-02-14',27.66,28.82,27.66,28.290001,23060000,16.932674),('T','2006-02-13',27.6,27.82,27.450001,27.65,16690800,16.549608),('T','2006-02-10',27.030001,27.620001,27.01,27.48,16476400,16.447856),('T','2006-02-09',27.299999,27.389999,27.02,27.129999,14174200,16.238367),('T','2006-02-08',26.93,27.139999,26.67,27.129999,13627600,16.238367),('T','2006-02-07',27.120001,27.209999,26.77,26.92,14165700,16.112675),('T','2006-02-06',26.799999,27.120001,26.74,27.049999,17962900,16.190484),('T','2006-02-03',26.52,26.93,26.4,26.790001,21797800,16.034865),('T','2006-02-02',26.75,26.76,26.299999,26.52,14939000,15.873259),('T','2006-02-01',26,26.610001,25.889999,26.549999,18626900,15.891215),('T','2006-01-31',26.059999,26.209999,25.870001,25.950001,16168800,15.532092),('T','2006-01-30',25.870001,26.16,25.85,26.049999,13101800,15.591945),('T','2006-01-27',25.620001,26,25.52,25.889999,16098700,15.496179),('T','2006-01-26',25.389999,25.66,25.26,25.51,15638100,15.268734),('T','2006-01-25',24.530001,25.23,24.52,25.209999,15592300,15.089172),('T','2006-01-24',24.5,25,24.5,24.66,9999600,14.759976),('T','2006-01-23',24.68,24.75,24.389999,24.450001,10938100,14.634283),('T','2006-01-20',24.75,24.870001,24.610001,24.709999,13527100,14.789902),('T','2006-01-19',24.82,24.98,24.82,24.9,10346800,14.903625),('T','2006-01-18',24.700001,24.870001,24.66,24.82,12442900,14.855742),('T','2006-01-17',24.799999,24.889999,24.620001,24.84,9102600,14.867713),('T','2006-01-13',24.98,25.08,24.809999,24.99,10137700,14.957494),('T','2006-01-12',25.120001,25.200001,24.870001,24.959999,13113000,14.939537),('T','2006-01-11',24.870001,25.09,24.76,25.07,11400400,15.005377),('T','2006-01-10',24.950001,24.98,24.73,24.870001,10713400,14.88567),('T','2006-01-09',24.780001,25.120001,24.690001,25.02,18037700,14.97545),('T','2006-01-06',24.799999,25.030001,24.6,24.93,11802600,14.921582),('T','2006-01-05',24.91,25.1,24.9,24.950001,10802900,14.734239),('T','2006-01-04',24.66,25.059999,24.639999,24.889999,14824800,14.698806),('T','2006-01-03',24.49,24.870001,24.24,24.709999,16350500,14.592506),('T','2005-12-30',24.459999,24.549999,24.280001,24.49,10990400,14.462586),('T','2005-12-29',24.620001,24.85,24.57,24.620001,9045600,14.539358),('T','2005-12-28',24.74,24.75,24.6,24.620001,10703400,14.539358),('T','2005-12-27',24.799999,24.809999,24.559999,24.629999,8322600,14.545262),('T','2005-12-23',24.559999,24.77,24.450001,24.629999,7000100,14.545262),('T','2005-12-22',24.32,24.690001,24.309999,24.58,11956700,14.515735),('T','2005-12-21',24.549999,24.74,24.34,24.450001,14071300,14.438964),('T','2005-12-20',24.629999,24.75,24.549999,24.65,12507800,14.557074),('T','2005-12-19',24.76,24.959999,24.700001,24.83,10363700,14.663373),('T','2005-12-16',24.969999,25.26,24.82,24.959999,15666500,14.740144),('T','2005-12-15',24.870001,24.9,24.67,24.85,14702600,14.675184),('T','2005-12-14',25.01,25.030001,24.73,24.870001,10324500,14.686995),('T','2005-12-13',24.700001,25.15,24.639999,25.02,13201300,14.775578),('T','2005-12-12',24.879999,24.969999,24.73,24.860001,9141900,14.68109),('T','2005-12-09',25,25.040001,24.77,24.9,7720000,14.704711),('T','2005-12-08',25.030001,25.16,24.690001,24.85,12886600,14.675184),('T','2005-12-07',25.110001,25.25,24.879999,25.09,10262900,14.816916),('T','2005-12-06',25.6,25.6,25.15,25.200001,17927700,14.881877),('T','2005-12-05',25.07,25.459999,25.059999,25.290001,18996700,14.935027),('T','2005-12-02',25.299999,25.34,25,25.07,14099400,14.805105),('T','2005-12-01',25.15,25.52,25,25.299999,13957900,14.940931),('T','2005-11-30',24.950001,25.35,24.799999,24.91,19505200,14.710617),('T','2005-11-29',25.25,25.5,25.02,25.049999,16684100,14.793294),('T','2005-11-28',24.950001,25.370001,24.77,25.08,24088700,14.811011),('T','2005-11-25',24.68,24.99,24.66,24.77,5196200,14.62794),('T','2005-11-23',24.68,24.83,24.66,24.68,12159900,14.57479),('T','2005-11-22',24.389999,24.860001,24.389999,24.77,20685700,14.62794),('T','2005-11-21',24.34,24.469999,24,24.370001,18553000,14.39172),('T','2005-11-18',24.280001,24.58,24.25,24.379999,19830400,14.397625),('T','2005-11-17',23.75,24.25,23.75,24.17,10744100,14.27361),('T','2005-11-16',23.889999,24.049999,23.75,23.82,15785700,14.066917),('T','2005-11-15',23.950001,24.09,23.76,23.889999,20624900,14.108255),('T','2005-11-14',24,24.1,23.9,23.950001,11626100,14.143689),('T','2005-11-11',23.860001,24,23.83,23.950001,14804500,14.143689),('T','2005-11-10',23.6,23.969999,23.58,23.889999,10862800,14.108255),('T','2005-11-09',23.540001,23.74,23.48,23.6,9526600,13.936996),('T','2005-11-08',23.4,23.690001,23.35,23.6,10880300,13.936996),('T','2005-11-07',23.639999,23.68,23.35,23.41,12785300,13.824791),('T','2005-11-04',23.6,23.74,23.35,23.66,10434000,13.972429),('T','2005-11-03',24.049999,24.049999,23.360001,23.52,22700600,13.889752),('T','2005-11-02',23.879999,23.969999,23.790001,23.91,11023500,14.120066),('T','2005-11-01',23.860001,23.860001,23.6,23.780001,18368700,14.043295),('T','2005-10-31',23.85,24,23.719999,23.85,17243100,14.084633),('T','2005-10-28',23.549999,23.959999,23.51,23.889999,11557900,14.108255),('T','2005-10-27',23.65,23.75,23.59,23.700001,11232900,13.996051),('T','2005-10-26',23.700001,23.83,23.620001,23.65,12297800,13.966523),('T','2005-10-25',23.52,23.780001,23.48,23.690001,13466500,13.990145),('T','2005-10-24',23.200001,23.6,23.129999,23.59,20736400,13.93109),('T','2005-10-21',23,23.25,22.9,23,22884100,13.582665),('T','2005-10-20',22.950001,23.139999,22.530001,22.540001,21436800,13.311012),('T','2005-10-19',22.1,22.59,22.1,22.41,16111100,13.23424),('T','2005-10-18',22.190001,22.26,22.07,22.1,10878500,13.05117),('T','2005-10-17',22.129999,22.25,22,22.200001,12171400,13.110225),('T','2005-10-14',22.25,22.360001,22.040001,22.200001,14806700,13.110225),('T','2005-10-13',22.290001,22.370001,21.790001,22.25,13386900,13.139752),('T','2005-10-12',22.459999,22.540001,22.299999,22.309999,11519200,13.175185),('T','2005-10-11',22.74,22.77,22.459999,22.559999,12264400,13.322823),('T','2005-10-10',23.110001,23.780001,22.67,22.76,9411300,13.440933),('T','2005-10-07',23.15,23.209999,22.75,22.75,14824600,13.435028),('T','2005-10-06',23.33,23.57,23,23.09,14611800,13.635815),('T','2005-10-05',23.610001,23.690001,23.25,23.32,17215100,13.771641),('T','2005-10-04',24.08,24.08,23.92,23.959999,11955500,13.958844),('T','2005-10-03',23.92,24.139999,23.799999,23.959999,12843400,13.958844),('T','2005-09-30',23.629999,24.1,23.6,23.969999,13980600,13.96467),('T','2005-09-29',23.870001,23.9,23.5,23.719999,16578300,13.819023),('T','2005-09-28',23.73,24.030001,23.6,23.9,10360300,13.923889),('T','2005-09-27',23.85,23.85,23.6,23.639999,8169500,13.772416),('T','2005-09-26',23.91,23.93,23.59,23.84,8434200,13.888934),('T','2005-09-23',23.799999,24,23.75,23.77,8820100,13.848153),('T','2005-09-22',23.969999,24.040001,23.700001,23.83,10009600,13.883108),('T','2005-09-21',24.02,24.16,23.940001,23.940001,11758800,13.947193),('T','2005-09-20',24.110001,24.24,24.049999,24.08,11790500,14.028755),('T','2005-09-19',24.02,24.18,24,24.059999,12688900,14.017103),('T','2005-09-16',24.02,24.360001,23.870001,24.23,19192600,14.116143),('T','2005-09-15',23.799999,24.040001,23.68,23.91,10225400,13.929715),('T','2005-09-14',23.790001,23.92,23.6,23.690001,9645000,13.801546),('T','2005-09-13',23.879999,23.889999,23.67,23.790001,11556500,13.859805),('T','2005-09-12',23.99,24.02,23.82,23.82,12209700,13.877282),('T','2005-09-09',23.99,24.120001,23.940001,24.049999,9393000,14.011277),('T','2005-09-08',24.129999,24.129999,23.93,24.01,7885300,13.987974),('T','2005-09-07',24.17,24.200001,24,24.08,8884100,14.028755),('T','2005-09-06',24,24.24,23.959999,24.24,8700400,14.12197),('T','2005-09-02',24.110001,24.110001,23.870001,23.870001,6990900,13.906412),('T','2005-09-01',24.030001,24.16,23.9,24.02,8933700,13.9938),('T','2005-08-31',23.77,24.08,23.620001,24.08,10452900,14.028755),('T','2005-08-30',23.73,23.83,23.59,23.809999,6921000,13.871456),('T','2005-08-29',23.6,23.889999,23.559999,23.83,5941400,13.883108),('T','2005-08-26',23.85,23.91,23.58,23.709999,7593800,13.813197),('T','2005-08-25',23.91,24.07,23.77,23.879999,8583400,13.912237),('T','2005-08-24',24.18,24.23,23.879999,23.91,8935300,13.929715),('T','2005-08-23',24.110001,24.299999,24,24.200001,7361400,14.098667),('T','2005-08-22',24.139999,24.25,24,24.030001,7768100,13.999626),('T','2005-08-19',24.1,24.15,24,24.139999,7342500,14.06371),('T','2005-08-18',24.08,24.15,23.959999,24.049999,7425000,14.011277),('T','2005-08-17',24.49,24.49,24.09,24.209999,6909700,14.104491),('T','2005-08-16',24.530001,24.530001,24.040001,24.26,10278700,14.133622),('T','2005-08-15',24.4,24.52,24.23,24.459999,8594700,14.250139),('T','2005-08-12',24.74,24.77,24.35,24.459999,10561100,14.250139),('T','2005-08-11',24.66,24.780001,24.51,24.74,7100100,14.413264),('T','2005-08-10',24.639999,24.93,24.57,24.65,10421700,14.360831),('T','2005-08-09',24.59,24.68,24.440001,24.540001,8492600,14.296747),('T','2005-08-08',24.620001,24.639999,24.389999,24.469999,7823800,14.255965),('T','2005-08-05',24.74,24.75,24.43,24.610001,8525100,14.337528),('T','2005-08-04',24.85,24.92,24.629999,24.74,8967200,14.413264),('T','2005-08-03',24.66,24.969999,24.6,24.969999,9917300,14.54726),('T','2005-08-02',24.469999,24.879999,24.469999,24.66,12705500,14.366657),('T','2005-08-01',24.59,24.629999,24.33,24.469999,9129000,14.255965),('T','2005-07-29',24.58,24.719999,24.450001,24.450001,11899000,14.244314),('T','2005-07-28',24.42,24.780001,24.41,24.73,18047000,14.407438),('T','2005-07-27',24.120001,24.309999,24.08,24.309999,12264800,14.162751),('T','2005-07-26',23.9,24.16,23.85,24.040001,12273500,14.005452),('T','2005-07-25',23.84,24.059999,23.719999,23.83,10248600,13.883108),('T','2005-07-22',23.77,23.950001,23.6,23.719999,10228200,13.819023),('T','2005-07-21',23.950001,23.98,23.559999,23.709999,12169200,13.813197),('T','2005-07-20',23.780001,23.85,23.58,23.799999,11960900,13.86563),('T','2005-07-19',23.85,24.040001,23.58,23.790001,7811900,13.859805),('T','2005-07-18',24.040001,24.049999,23.75,23.84,7874000,13.888934),('T','2005-07-15',24.1,24.17,24.01,24.120001,9382800,14.052059),('T','2005-07-14',23.99,24.120001,23.92,24.1,10921400,14.040407),('T','2005-07-13',23.85,23.959999,23.799999,23.889999,8148400,13.918063),('T','2005-07-12',23.709999,23.91,23.65,23.879999,15167900,13.912237),('T','2005-07-11',23.74,23.82,23.610001,23.790001,11227400,13.859805),('T','2005-07-08',23.360001,23.68,23.309999,23.57,9528500,13.731635),('T','2005-07-07',23.469999,23.52,23.200001,23.360001,8297400,13.609291),('T','2005-07-06',23.84,23.879999,23.559999,23.610001,10154300,13.754939),('T','2005-07-05',23.92,24.280001,23.860001,24.1,11079600,13.852231),('T','2005-07-01',23.879999,24.129999,23.83,23.93,10974500,13.754518),('T','2005-06-30',23.85,23.950001,23.700001,23.75,11424300,13.651057),('T','2005-06-29',23.83,24.07,23.75,23.940001,10554500,13.760266),('T','2005-06-28',23.700001,23.74,23.5,23.700001,7705900,13.622319),('T','2005-06-27',23.42,23.700001,23.4,23.57,7002400,13.547596),('T','2005-06-24',23.67,23.780001,23.5,23.5,7671800,13.507362),('T','2005-06-23',23.76,23.85,23.559999,23.66,7420500,13.599327),('T','2005-06-22',23.99,24.1,23.74,23.780001,7401300,13.668301),('T','2005-06-21',24.07,24.07,23.83,23.870001,7000500,13.720032),('T','2005-06-20',23.92,24.09,23.9,24.07,8078200,13.834987),('T','2005-06-17',24.190001,24.190001,23.91,24.02,12119800,13.806248),('T','2005-06-16',24.1,24.110001,23.799999,23.950001,8220500,13.766014),('T','2005-06-15',23.92,24.02,23.75,24.01,9837600,13.800501),('T','2005-06-14',23.92,23.99,23.85,23.9,7216500,13.737274),('T','2005-06-13',23.58,23.91,23.540001,23.91,12859600,13.743022),('T','2005-06-10',23.49,23.67,23.4,23.629999,7902700,13.582083),('T','2005-06-09',23.57,23.59,23.35,23.41,7054700,13.455632),('T','2005-06-08',23.49,23.59,23.370001,23.540001,5584800,13.530354),('T','2005-06-07',23.299999,23.6,23.280001,23.440001,9307300,13.472875),('T','2005-06-06',23.299999,23.379999,23.25,23.299999,6220000,13.392405),('T','2005-06-03',23.34,23.42,23.24,23.34,8568500,13.415397),('T','2005-06-02',23.299999,23.440001,23.1,23.42,9821000,13.461379),('T','2005-06-01',23.24,23.4,23.200001,23.280001,14260100,13.38091),('T','2005-05-31',23.549999,23.66,23.35,23.379999,10498900,13.438388),('T','2005-05-27',23.73,23.73,23.549999,23.67,4916300,13.605075),('T','2005-05-26',23.620001,23.75,23.559999,23.65,6169300,13.593579),('T','2005-05-25',23.52,23.639999,23.5,23.549999,6194500,13.536101),('T','2005-05-24',23.620001,23.68,23.540001,23.610001,7452800,13.570588),('T','2005-05-23',23.58,23.77,23.58,23.700001,11496700,13.622319),('T','2005-05-20',23.73,23.76,23.52,23.629999,11885200,13.582083),('T','2005-05-19',23.780001,23.790001,23.610001,23.73,8415200,13.639561),('T','2005-05-18',23.5,23.73,23.5,23.68,13096200,13.610823),('T','2005-05-17',23.209999,23.49,23.15,23.49,6955500,13.501614),('T','2005-05-16',23.16,23.379999,23.1,23.35,5835000,13.421145),('T','2005-05-13',23.42,23.42,23.030001,23.08,7247900,13.265954),('T','2005-05-12',23.4,23.5,23.209999,23.25,5909200,13.363667),('T','2005-05-11',23.370001,23.42,23.059999,23.299999,7750000,13.392405),('T','2005-05-10',23.42,23.59,23.370001,23.450001,6177100,13.478623),('T','2005-05-09',23.549999,23.690001,23.42,23.58,5754400,13.553344),('T','2005-05-06',23.73,23.799999,23.450001,23.620001,7169800,13.576336),('T','2005-05-05',23.76,23.809999,23.469999,23.68,9120500,13.610823),('T','2005-05-04',23.780001,23.92,23.709999,23.799999,8494900,13.679796),('T','2005-05-03',23.879999,23.98,23.719999,23.799999,12351000,13.679796),('T','2005-05-02',23.950001,24.030001,23.780001,23.780001,14722200,13.668301),('T','2005-04-29',23.65,23.860001,23.540001,23.799999,14373300,13.679796),('T','2005-04-28',23.200001,23.68,23.200001,23.52,13179800,13.518858),('T','2005-04-27',23.129999,23.6,23.1,23.440001,12324500,13.472875),('T','2005-04-26',23.370001,23.370001,23.16,23.16,9333300,13.311936),('T','2005-04-25',23.549999,23.6,23.26,23.32,9341300,13.403901),('T','2005-04-22',23.190001,23.280001,22.780001,23.200001,7675200,13.334928),('T','2005-04-21',23.15,23.290001,23.01,23.18,7970200,13.323432),('T','2005-04-20',23.15,23.280001,22.91,22.959999,8302000,13.196979),('T','2005-04-19',23.200001,23.33,23.110001,23.200001,9919300,13.334928),('T','2005-04-18',23.35,23.389999,23.16,23.209999,14547800,13.340675),('T','2005-04-15',23.610001,23.65,22.9,23,11558400,13.219971),('T','2005-04-14',23.92,24.07,23.639999,23.65,8815700,13.593579),('T','2005-04-13',23.82,23.969999,23.709999,23.83,8990800,13.69704),('T','2005-04-12',23.82,23.98,23.68,23.889999,9446400,13.731526),('T','2005-04-11',23.83,23.860001,23.68,23.83,6828300,13.69704),('T','2005-04-08',23.92,24.049999,23.68,23.75,11733100,13.651057),('T','2005-04-07',23.950001,24.15,23.83,23.84,12092200,13.702788),('T','2005-04-06',24.18,24.190001,23.790001,23.91,10597800,13.743022),('T','2005-04-05',24.110001,24.33,24.02,24.200001,16597100,13.724055),('T','2005-04-04',23.780001,23.99,23.620001,23.91,11261600,13.559593),('T','2005-04-01',23.780001,23.92,23.450001,23.66,10528800,13.417816),('T','2005-03-31',23.76,23.799999,23.6,23.690001,9456100,13.434829),('T','2005-03-30',23.4,23.73,23.35,23.700001,8782000,13.4405),('T','2005-03-29',23.49,23.74,23.290001,23.33,9632500,13.230669),('T','2005-03-28',23.4,23.879999,23.35,23.49,8759400,13.321407),('T','2005-03-24',23.4,23.48,23.25,23.299999,5913400,13.213656),('T','2005-03-23',23.24,23.690001,23.1,23.4,13153600,13.270367),('T','2005-03-22',23.24,23.35,22.99,23.040001,7443500,13.066208),('T','2005-03-21',23.280001,23.389999,23.08,23.209999,7356400,13.162616),('T','2005-03-18',23.41,23.5,23.01,23.35,14731000,13.242012),('T','2005-03-17',23.469999,23.52,23.23,23.4,6744600,13.270367),('T','2005-03-16',23.6,23.76,23.360001,23.42,11154900,13.281709),('T','2005-03-15',24.190001,24.190001,23.65,23.66,9450400,13.417816),('T','2005-03-14',24,24.15,23.959999,24.09,7238100,13.661673),('T','2005-03-11',24.17,24.27,23.959999,24,6167200,13.610633),('T','2005-03-10',24.190001,24.299999,24.059999,24.120001,5796900,13.678687),('T','2005-03-09',24.16,24.23,23.959999,24.1,7194000,13.667344),('T','2005-03-08',24.450001,24.530001,24.129999,24.17,6246300,13.707042),('T','2005-03-07',24.57,24.59,24.41,24.42,4895900,13.848819),('T','2005-03-04',24.540001,24.620001,24.370001,24.49,5707500,13.888517),('T','2005-03-03',24.459999,24.5,24.17,24.360001,5700600,13.814793),('T','2005-03-02',24.32,24.48,24.209999,24.32,6291700,13.792108),('T','2005-03-01',24.209999,24.4,24.15,24.32,7716500,13.792108),('T','2005-02-28',24.219999,24.219999,24,24.059999,8285800,13.644659),('T','2005-02-25',24.18,24.25,23.93,24.209999,7626400,13.729725),('T','2005-02-24',24.08,24.25,23.99,24.16,6385200,13.70137),('T','2005-02-23',24.040001,24.24,23.889999,24.139999,10739800,13.690028),('T','2005-02-22',24.280001,24.5,24,24.030001,12080100,13.627647),('T','2005-02-18',24.299999,24.299999,24.120001,24.18,9877000,13.712713),('T','2005-02-17',24.52,24.530001,24.17,24.25,10717400,13.75241),('T','2005-02-16',24.58,24.66,24.360001,24.51,8971900,13.899859),('T','2005-02-15',24.450001,24.74,24.370001,24.52,9088000,13.90553),('T','2005-02-14',24.440001,24.700001,24.25,24.370001,12215500,13.820464),('T','2005-02-11',24.1,24.41,23.950001,24.26,10894100,13.758082),('T','2005-02-10',24.379999,24.389999,24.049999,24.1,12460800,13.667344),('T','2005-02-09',24.67,24.690001,24.370001,24.379999,8204800,13.826134),('T','2005-02-08',24.59,24.700001,24.48,24.610001,9773900,13.95657),('T','2005-02-07',24.6,24.620001,24.33,24.469999,7713800,13.877174),('T','2005-02-04',24.620001,24.66,24.41,24.6,12973600,13.950899),('T','2005-02-03',24.74,24.799999,24.469999,24.620001,15574800,13.962241),('T','2005-02-02',24.280001,24.459999,23.98,24.389999,22031900,13.831805),('T','2005-02-01',24,24.07,23.76,23.92,20128200,13.565264),('T','2005-01-31',23.620001,23.99,23.299999,23.76,31318700,13.474527),('T','2005-01-28',23.51,23.690001,23.33,23.620001,17247500,13.395132),('T','2005-01-27',24.25,24.26,23.65,23.67,27344900,13.423487),('T','2005-01-26',24.700001,24.889999,24.370001,24.58,12349800,13.939556),('T','2005-01-25',24.549999,24.65,24.32,24.450001,9248000,13.865833),('T','2005-01-24',24.67,25.01,24.52,24.540001,8915500,13.916873),('T','2005-01-21',24.65,24.74,24.469999,24.58,13456900,13.939556),('T','2005-01-20',24.780001,24.889999,24.469999,24.469999,12288900,13.877174),('T','2005-01-19',25.299999,25.35,24.76,24.790001,9806400,14.05865),('T','2005-01-18',24.389999,24.940001,24.389999,24.879999,14034300,14.109689),('T','2005-01-14',24.450001,24.530001,24.209999,24.41,10970400,13.843148),('T','2005-01-13',24.719999,24.809999,24.290001,24.43,11323300,13.85449),('T','2005-01-12',24.59,24.85,24.52,24.809999,9269900,14.069991),('T','2005-01-11',24.889999,24.92,24.57,24.65,11070400,13.979254),('T','2005-01-10',25.1,25.1,24.719999,24.9,12140100,14.121031),('T','2005-01-07',25.25,25.379999,25.059999,25.08,10108100,14.223111),('T','2005-01-06',25.370001,25.370001,25.02,25.15,9020000,14.262809),('T','2005-01-05',25.43,25.790001,25.42,25.440001,11064500,14.244096),('T','2005-01-04',25.76,25.780001,25.32,25.32,11879200,14.176906),('T','2005-01-03',25.98,25.98,25.559999,25.59,9900500,14.328082),('T','2004-12-31',25.799999,25.889999,25.66,25.77,5900300,14.428866),('T','2004-12-30',25.98,25.99,25.75,25.76,5605100,14.423266),('T','2004-12-29',25.92,25.99,25.799999,25.879999,6162900,14.490455),('T','2004-12-28',25.91,26.17,25.91,26.049999,4403000,14.58564),('T','2004-12-27',26,26.1,25.91,25.950001,6861000,14.529649),('T','2004-12-23',25.93,26.07,25.9,26.030001,4246800,14.574442),('T','2004-12-22',26,26.15,25.76,25.950001,6709400,14.529649),('T','2004-12-21',25.879999,26.030001,25.82,25.9,7423600,14.501653),('T','2004-12-20',25.85,26.040001,25.76,25.809999,8625500,14.451261),('T','2004-12-17',25.700001,25.91,25.6,25.700001,13022500,14.389672),('T','2004-12-16',25.67,25.780001,25.370001,25.700001,10188000,14.389672),('T','2004-12-15',25.99,26,25.379999,25.68,9830000,14.378474),('T','2004-12-14',25.83,25.99,25.610001,25.950001,8966600,14.529649),('T','2004-12-13',25.57,25.889999,25.43,25.76,8964900,14.423266),('T','2004-12-10',25.299999,25.68,24.950001,25.309999,9690600,14.171307),('T','2004-12-09',25,25.25,24.98,25.02,9116300,14.008934),('T','2004-12-08',25.469999,25.549999,25.1,25.26,6829500,14.143312),('T','2004-12-07',25.620001,25.75,25.389999,25.41,7740800,14.227298),('T','2004-12-06',25.68,25.75,25.51,25.51,6902300,14.283289),('T','2004-12-03',26.08,26.15,25.700001,25.809999,7107100,14.451261),('T','2004-12-02',25.780001,26.559999,25.75,26.1,11306400,14.613636),('T','2004-12-01',25.4,25.889999,25.309999,25.780001,11809900,14.434465),('T','2004-11-30',25.25,25.32,25.059999,25.17,7897900,14.09292),('T','2004-11-29',25.48,25.57,25.309999,25.35,7119100,14.193704),('T','2004-11-26',25.48,25.51,25.379999,25.48,4031900,14.266491),('T','2004-11-24',25.280001,25.370001,25.15,25.360001,7999200,14.199303),('T','2004-11-23',25.6,25.65,25.309999,25.459999,8797500,14.255293),('T','2004-11-22',25.959999,26.129999,25.48,25.52,11150400,14.288888),('T','2004-11-19',26.08,26.17,25.790001,25.889999,6118200,14.496054),('T','2004-11-18',26.200001,26.27,26.01,26.110001,6710200,14.619235),('T','2004-11-17',26.35,26.549999,25.969999,26.18,7726700,14.658428),('T','2004-11-16',26.43,26.52,26,26.129999,8812600,14.630432),('T','2004-11-15',26.530001,26.540001,26.17,26.379999,8151600,14.77041),('T','2004-11-12',26.1,26.700001,26.08,26.67,8800100,14.932784),('T','2004-11-11',26.09,26.23,26.059999,26.200001,6789800,14.669627),('T','2004-11-10',26.299999,26.32,25.860001,25.969999,9268500,14.540847),('T','2004-11-09',26.33,26.379999,26.07,26.15,8933300,14.641631),('T','2004-11-08',26.34,26.440001,26.120001,26.290001,7086500,14.720019),('T','2004-11-05',26.290001,26.379999,26.07,26.25,7766000,14.697622),('T','2004-11-04',25.83,26.219999,25.74,26.120001,9677700,14.624834),('T','2004-11-03',25.67,25.93,25.610001,25.700001,9345000,14.389672),('T','2004-11-02',25.459999,25.950001,25.459999,25.52,9707100,14.288888),('T','2004-11-01',25.35,25.82,25.1,25.67,11561000,14.372874),('T','2004-10-29',25.42,25.57,25.26,25.26,10184100,14.143312),('T','2004-10-28',24.959999,25.48,24.92,25.35,9346800,14.193704),('T','2004-10-27',24.700001,25.18,24.549999,24.959999,8199500,13.975338),('T','2004-10-26',24.950001,24.950001,24.549999,24.75,12603000,13.857758),('T','2004-10-25',24.940001,25.1,24.67,24.99,9921500,13.992136),('T','2004-10-22',25.65,25.68,25.15,25.24,9646300,14.132113),('T','2004-10-21',26.459999,26.5,25.34,25.68,15395300,14.378474),('T','2004-10-20',26.690001,26.74,26.35,26.459999,8176500,14.815202),('T','2004-10-19',26.879999,26.879999,26.549999,26.700001,7232300,14.949581),('T','2004-10-18',26.75,26.93,26.6,26.91,5692600,15.067162),('T','2004-10-15',26.540001,26.969999,26.41,26.68,6314900,14.938383),('T','2004-10-14',26.540001,26.84,26.35,26.35,4427400,14.753613),('T','2004-10-13',26.950001,27.110001,26.549999,26.629999,6035300,14.910387),('T','2004-10-12',26.67,27.049999,26.610001,26.889999,5400000,15.055964),('T','2004-10-11',26.860001,26.99,26.799999,26.870001,3292000,15.044766),('T','2004-10-08',26.809999,27.040001,26.77,26.83,5000400,15.022369),('T','2004-10-07',27.02,27.15,26.700001,27,6713600,15.117554),('T','2004-10-06',27.25,27.26,26.790001,27.15,6086900,15.20154),('T','2004-10-05',26.969999,27.290001,26.860001,27.200001,8362600,15.054284),('T','2004-10-04',26.35,27,26.34,26.9,9334800,14.888244),('T','2004-10-01',26.25,26.4,26,26.32,9114400,14.567233),('T','2004-09-30',26.059999,26.110001,25.76,25.950001,8196800,14.362451),('T','2004-09-29',25.73,26.01,25.57,26.01,7720600,14.395659),('T','2004-09-28',26.08,26.139999,25.700001,25.82,6998800,14.2905),('T','2004-09-27',25.870001,26.040001,25.65,25.969999,5253100,14.37352),('T','2004-09-24',26,26.1,25.85,26.049999,5904200,14.417797),('T','2004-09-23',26.35,26.4,25.950001,26.040001,7510400,14.412263),('T','2004-09-22',26.360001,26.43,26.25,26.360001,7239400,14.589373),('T','2004-09-21',26.42,26.52,26.280001,26.41,4968400,14.617045),('T','2004-09-20',26.32,26.5,26.219999,26.440001,4103800,14.63365),('T','2004-09-17',26.73,26.73,26.299999,26.48,8360700,14.655788),('T','2004-09-16',26.1,26.639999,26.049999,26.559999,6850900,14.700065),('T','2004-09-15',26.620001,26.74,25.9,26.059999,10931400,14.423332),('T','2004-09-14',26.84,26.879999,26.41,26.620001,8889500,14.733274),('T','2004-09-13',26.52,26.84,26.5,26.84,6177700,14.855036),('T','2004-09-10',26.35,26.6,26.15,26.57,7793900,14.7056),('T','2004-09-09',26.58,26.700001,26.26,26.299999,7455700,14.556164),('T','2004-09-08',26.5,26.83,26.49,26.549999,7907900,14.69453),('T','2004-09-07',26.48,26.74,26.32,26.690001,7780700,14.772016),('T','2004-09-03',26.200001,26.549999,26.110001,26.200001,5699600,14.500818),('T','2004-09-02',26.030001,26.25,25.83,26.18,5362300,14.489748),('T','2004-09-01',25.870001,25.99,25.57,25.99,6696000,14.38459),('T','2004-08-31',25.870001,25.870001,25.57,25.790001,6165200,14.273897),('T','2004-08-30',25.84,25.93,25.73,25.799999,4358300,14.279431),('T','2004-08-27',25.719999,25.889999,25.68,25.84,4618900,14.30157),('T','2004-08-26',25.73,25.9,25.620001,25.74,6170300,14.246223),('T','2004-08-25',25.629999,25.83,25.27,25.690001,8686400,14.21855),('T','2004-08-24',25.74,25.780001,25.459999,25.59,4834000,14.163203),('T','2004-08-23',25.9,25.9,25.540001,25.610001,7726200,14.174273),('T','2004-08-20',25.549999,25.82,25.459999,25.57,5252800,14.152134),('T','2004-08-19',25.5,25.790001,25.389999,25.549999,6556700,14.141064),('T','2004-08-18',25.41,25.58,25.370001,25.58,7368700,14.157668),('T','2004-08-17',25.540001,25.65,25.27,25.370001,5382600,14.041441),('T','2004-08-16',25.059999,25.559999,25.02,25.540001,6288000,14.13553),('T','2004-08-13',25.17,25.32,24.93,25.059999,4537600,13.869866),('T','2004-08-12',25.25,25.389999,25.15,25.24,5976500,13.96949),('T','2004-08-11',25.1,25.360001,25.09,25.290001,6570600,13.997164),('T','2004-08-10',25,25.280001,24.950001,25.25,6766500,13.975025),('T','2004-08-09',24.950001,25.1,24.77,24.860001,6106800,13.759173),('T','2004-08-06',25.01,25.34,24.799999,24.85,6589800,13.753638),('T','2004-08-05',25.59,25.639999,25.27,25.280001,6111700,13.991629),('T','2004-08-04',25.48,25.73,25.360001,25.59,4958000,14.163203),('T','2004-08-03',25.700001,26.01,25.48,25.559999,11776300,14.146599),('T','2004-08-02',25.379999,25.6,25.280001,25.49,8656900,14.107856),('T','2004-07-30',25.4,25.450001,25,25.34,8800200,14.024837),('T','2004-07-29',25.4,25.57,25.27,25.4,7938400,14.058044),('T','2004-07-28',25.4,25.5,25.08,25.4,9047800,14.058044),('T','2004-07-27',24.99,25.790001,24.93,25.34,16027900,14.024837),('T','2004-07-26',24.57,24.879999,24.48,24.75,14289000,13.698291),('T','2004-07-23',24,24.549999,24,24.219999,15767700,13.404954),('T','2004-07-22',23.450001,23.76,23.15,23.58,11634700,13.050736),('T','2004-07-21',23.450001,23.799999,23.15,23.200001,7092000,12.840419),('T','2004-07-20',23.16,23.450001,23.15,23.27,6402600,12.879162),('T','2004-07-19',23.1,23.33,23.059999,23.16,6265500,12.81828),('T','2004-07-16',23.24,23.24,23.030001,23.1,7251400,12.785072),('T','2004-07-15',23.48,23.540001,22.98,23,6328200,12.729725),('T','2004-07-14',23.24,23.75,23.23,23.540001,8765000,13.028598),('T','2004-07-13',23.610001,23.66,23.370001,23.41,4905600,12.956646),('T','2004-07-12',23.58,23.82,23.5,23.67,4872700,13.100548),('T','2004-07-09',23.49,23.620001,23.290001,23.59,5674200,13.056271),('T','2004-07-08',23.9,23.92,23.389999,23.459999,6033000,12.984319),('T','2004-07-07',23.860001,23.93,23.66,23.85,6261900,13.200172),('T','2004-07-06',24.07,24.280001,24.01,24.129999,7748800,13.181906),('T','2004-07-02',24.049999,24.17,23.92,24.110001,4949000,13.170981),('T','2004-07-01',24.4,24.459999,24.01,24.139999,8566700,13.187369),('T','2004-06-30',24.26,24.549999,24.120001,24.25,9131600,13.247461),('T','2004-06-29',24.18,24.459999,24.120001,24.26,6332500,13.252924),('T','2004-06-28',23.99,24.5,23.959999,24.15,11216500,13.192832),('T','2004-06-25',23.85,24.190001,23.77,23.799999,10774100,13.001632),('T','2004-06-24',24.200001,24.280001,23.68,23.790001,11980800,12.99617),('T','2004-06-23',24.15,24.299999,24.08,24.25,8395900,13.247461),('T','2004-06-22',24.32,24.42,24.049999,24.07,8497400,13.149129),('T','2004-06-21',24.450001,24.51,24.35,24.4,6654300,13.329404),('T','2004-06-18',24.540001,24.82,24.43,24.6,9370400,13.438662),('T','2004-06-17',24.35,24.549999,24.27,24.540001,4665900,13.405885),('T','2004-06-16',24.469999,24.540001,24.299999,24.440001,5520000,13.351256),('T','2004-06-15',24.639999,24.74,24.309999,24.469999,6475500,13.367644),('T','2004-06-14',24.629999,24.76,24.51,24.549999,6823600,13.411347),('T','2004-06-10',24.719999,25.01,24.549999,24.809999,8501500,13.553382),('T','2004-06-09',24.200001,25.17,24.18,24.620001,14308100,13.449588),('T','2004-06-08',24.08,24.4,23.870001,24.34,5822800,13.296627),('T','2004-06-07',23.940001,24.309999,23.93,24.280001,5968200,13.26385),('T','2004-06-04',23.74,24.18,23.74,23.93,5531700,13.07265),('T','2004-06-03',23.709999,24.1,23.66,23.719999,5751700,12.957929),('T','2004-06-02',23.75,24.280001,23.75,23.870001,6177300,13.039873),('T','2004-06-01',23.73,23.870001,23.549999,23.74,6596700,12.968855),('T','2004-05-28',23.92,23.92,23.620001,23.700001,5521000,12.947004),('T','2004-05-27',23.75,23.9,23.559999,23.85,9231700,13.028947),('T','2004-05-26',24.08,24.08,23.5,23.5,11198900,12.837746),('T','2004-05-25',24.049999,24.190001,23.629999,24.049999,10117400,13.138203),('T','2004-05-24',24.34,24.4,23.99,24.190001,5066600,13.214684),('T','2004-05-21',24.41,24.52,24.209999,24.33,5991500,13.291164),('T','2004-05-20',24.309999,24.379999,24.1,24.309999,6263700,13.280238),('T','2004-05-19',24.59,24.76,24.299999,24.41,11030700,13.334867),('T','2004-05-18',24.280001,24.790001,24.18,24.59,8231100,13.433199),('T','2004-05-17',24.120001,24.49,24.110001,24.299999,7491100,13.274775),('T','2004-05-14',24.5,24.66,24.280001,24.5,6084300,13.384033),('T','2004-05-13',24.4,24.940001,24.32,24.68,8924300,13.482365),('T','2004-05-12',24.26,24.549999,24.1,24.5,6894900,13.384033),('T','2004-05-11',24.4,24.52,24.290001,24.49,5460800,13.37857),('T','2004-05-10',24.08,24.790001,24.08,24.51,9205500,13.389496),('T','2004-05-07',25.219999,25.299999,24.74,24.74,6965700,13.515142),('T','2004-05-06',25.219999,25.469999,24.75,25.299999,7543900,13.821062),('T','2004-05-05',25.280001,25.48,25.18,25.450001,6756800,13.903006),('T','2004-05-04',25.48,25.59,25.24,25.41,7089600,13.881154),('T','2004-05-03',25.25,25.25,24.870001,25.23,8362000,13.782822),('T','2004-04-30',25.5,25.540001,24.860001,24.9,9346000,13.602548),('T','2004-04-29',25.24,25.66,25.120001,25.370001,8869500,13.859303),('T','2004-04-28',25.51,25.530001,25.200001,25.209999,7377900,13.771896),('T','2004-04-27',25.52,25.629999,25.200001,25.49,10975200,13.924857),('T','2004-04-26',25.450001,25.68,25.360001,25.5,9942900,13.93032),('T','2004-04-23',25.549999,25.57,25.25,25.42,9297300,13.886617),('T','2004-04-22',24.629999,25.530001,24.610001,25.4,18267200,13.875691),('T','2004-04-21',24.68,24.98,24.549999,24.77,13192200,13.531531),('T','2004-04-20',24.700001,25.15,24.33,24.360001,10382600,13.307553),('T','2004-04-19',24.049999,24.5,23.969999,24.41,7011500,13.334867),('T','2004-04-16',24.5,24.5,24.049999,24.17,7702200,13.203758),('T','2004-04-15',24.16,24.629999,24.110001,24.360001,7175300,13.307553),('T','2004-04-14',24.23,24.34,24.01,24.16,6560000,13.198295),('T','2004-04-13',24.700001,24.709999,24.15,24.26,8524800,13.252924),('T','2004-04-12',24.6,24.700001,24.4,24.469999,9668600,13.367644),('T','2004-04-08',24.75,24.780001,24.34,24.459999,6393200,13.362181),('T','2004-04-07',25.049999,25.049999,24.559999,24.58,10655900,13.427736),('T','2004-04-06',24.92,25.049999,24.790001,25.049999,5516900,13.68449),('T','2004-04-05',25.030001,25.35,25.01,25.34,10980700,13.671927),('T','2004-04-02',25,25.040001,24.629999,24.870001,8220200,13.418344),('T','2004-04-01',24.719999,24.82,24.540001,24.73,8569700,13.342808),('T','2004-03-31',24.48,24.790001,24.360001,24.540001,11050400,13.240296),('T','2004-03-30',24.200001,24.42,24.049999,24.360001,7302600,13.143179),('T','2004-03-29',24.1,24.34,23.92,24.23,6587700,13.073038),('T','2004-03-26',23.950001,24.02,23.77,23.92,6358100,12.905781),('T','2004-03-25',23.950001,24.23,23.709999,24.07,9343200,12.986712),('T','2004-03-24',23.9,24.030001,23.66,23.709999,8810900,12.792477),('T','2004-03-23',24.25,24.25,23.690001,23.98,9862200,12.938153),('T','2004-03-22',24.5,24.5,24.07,24.1,8499000,13.002898),('T','2004-03-19',24.700001,24.799999,24.52,24.620001,8253800,13.283459),('T','2004-03-18',24.51,24.92,24.4,24.700001,8179300,13.326622),('T','2004-03-17',24.33,24.6,24.200001,24.530001,5722700,13.2349),('T','2004-03-16',24.43,24.440001,24.1,24.27,5883500,13.09462),('T','2004-03-15',24.120001,24.41,24.030001,24.18,9152800,13.046061),('T','2004-03-12',24.09,24.360001,24.01,24.360001,8264000,13.143179),('T','2004-03-11',24.34,24.48,24.030001,24.049999,11510500,12.975921),('T','2004-03-10',25.049999,25.1,24.049999,24.34,9753800,13.132388),('T','2004-03-09',25.030001,25.200001,24.950001,25.139999,7175000,13.564019),('T','2004-03-08',25.49,25.5,25.02,25.15,7841400,13.569414),('T','2004-03-05',25.059999,25.290001,24.92,25.02,8373400,13.499274),('T','2004-03-04',25.24,25.299999,25.059999,25.190001,9536100,13.590996),('T','2004-03-03',25.440001,25.75,25.040001,25.24,20780200,13.617973),('T','2004-03-02',24.049999,25.5,24.01,25.48,21325000,13.747462),('T','2004-03-01',24.18,24.35,24.110001,24.25,9019700,13.083829),('T','2004-02-27',23.5,24.1,23.200001,24.01,9325000,12.95434),('T','2004-02-26',24.18,24.26,24,24.120001,8883500,13.013689),('T','2004-02-25',24.129999,24.48,24.040001,24.15,11609000,13.029875),('T','2004-02-24',23.799999,24.23,23.76,24.129999,12584800,13.019084),('T','2004-02-23',23.879999,24.040001,23.700001,24,12706200,12.948944),('T','2004-02-20',24.219999,24.25,23.809999,23.879999,15868000,12.884199),('T','2004-02-19',24.459999,24.540001,24.1,24.190001,16215300,13.051457),('T','2004-02-18',24.5,24.52,24.25,24.450001,17241100,13.191737),('T','2004-02-17',24.23,24.889999,24.07,24.870001,22075500,13.418344),('T','2004-02-13',25.5,25.75,24.799999,25.049999,13130500,13.51546),('T','2004-02-12',25.799999,25.860001,25.379999,25.639999,7782700,13.833788),('T','2004-02-11',25.68,26.09,25.65,25.959999,7731400,14.006441),('T','2004-02-10',25.719999,26.1,25.68,25.940001,9671900,13.995651),('T','2004-02-09',25.85,25.950001,25.5,25.65,9717700,13.839184),('T','2004-02-06',25.67,26.24,25.4,26.02,8529400,14.038814),('T','2004-02-05',25.48,25.879999,25.280001,25.68,9991000,13.85537),('T','2004-02-04',25.799999,26,24.74,25.559999,16950700,13.790625),('T','2004-02-03',26.469999,26.540001,25.98,26.08,10720000,14.071186),('T','2004-02-02',25.6,26.76,25.450001,26.459999,17948300,14.27621),('T','2004-01-30',25.73,25.74,25.09,25.5,14355500,13.758253),('T','2004-01-29',25.59,25.700001,25.23,25.700001,12842500,13.866161),('T','2004-01-28',25.950001,25.950001,25.51,25.559999,13292500,13.790625),('T','2004-01-27',26.280001,26.73,25.799999,25.950001,18753000,14.001046),('T','2004-01-26',26.42,26.84,26.209999,26.690001,7251900,14.400305),('T','2004-01-23',26.5,26.6,26.33,26.42,6650800,14.254629),('T','2004-01-22',26.299999,26.700001,25.950001,26.32,11128800,14.200675),('T','2004-01-21',26.75,26.959999,26.389999,26.49,12211900,14.292397),('T','2004-01-20',26.370001,27.09,26.35,27,9351100,14.567562),('T','2004-01-16',26.790001,26.879999,26.33,26.469999,7399500,14.281606),('T','2004-01-15',26.68,26.99,26.35,26.74,7953400,14.427282),('T','2004-01-14',26.450001,26.700001,26.309999,26.68,9465300,14.39491),('T','2004-01-13',26.82,27.01,26.120001,26.450001,9359900,14.270816),('T','2004-01-12',25.9,26.889999,25.889999,26.83,13126400,14.47584),('T','2004-01-09',26.620001,27.49,26.1,26.200001,18343200,14.135931),('T','2004-01-08',27.200001,27.73,27.07,27.59,11529800,14.88589),('T','2004-01-07',27.120001,27.120001,26.76,27.1,14449400,14.621516),('T','2004-01-06',27,27.200001,26.860001,27.120001,10829000,14.463431),('T','2004-01-05',26.450001,27.07,26.41,27.049999,13796400,14.426098),('T','2004-01-02',26.07,26.440001,25.940001,26.139999,8290800,13.940784),('T','2003-12-31',26.030001,26.15,25.9,26.07,6684100,13.903452),('T','2003-12-30',25.950001,26.1,25.9,26.059999,6822100,13.898119),('T','2003-12-29',25.219999,25.950001,25.200001,25.889999,8372300,13.807456),('T','2003-12-26',25.1,25.24,25.1,25.209999,1749000,13.444803),('T','2003-12-24',25.299999,25.370001,25.110001,25.120001,2460800,13.396806),('T','2003-12-23',25.200001,25.629999,25.190001,25.32,6951500,13.503468),('T','2003-12-22',25.200001,25.450001,25.030001,25.450001,7738200,13.572799),('T','2003-12-19',25.4,25.59,25.040001,25.24,14070800,13.460803),('T','2003-12-18',25.120001,25.34,25.059999,25.309999,8648000,13.498135),('T','2003-12-17',24.879999,25.1,24.809999,25.07,8881300,13.37014),('T','2003-12-16',24.950001,25.34,24.610001,24.780001,12047600,13.21548),('T','2003-12-15',24.700001,24.98,24.51,24.870001,11507500,13.263478),('T','2003-12-12',24.799999,24.85,24.35,24.559999,10980500,13.09815),('T','2003-12-11',24.610001,25.01,24.41,24.799999,11706700,13.226145),('T','2003-12-10',23.959999,24.67,23.82,24.610001,12295400,13.124817),('T','2003-12-09',24.120001,24.190001,23.940001,23.969999,7644200,12.783496),('T','2003-12-08',24.309999,24.35,23.780001,24.17,7914700,12.890159),('T','2003-12-05',24.049999,24.549999,23.93,24.389999,11450600,13.007487),('T','2003-12-04',23.049999,24.07,23.01,24.02,14247400,12.810162),('T','2003-12-03',23.18,23.290001,23,23.15,8175900,12.34618),('T','2003-12-02',23,23.26,22.950001,23.18,11459000,12.36218),('T','2003-12-01',23.299999,23.309999,23.1,23.200001,8900300,12.372846),('T','2003-11-28',23.389999,23.389999,23.049999,23.280001,3503100,12.415511),('T','2003-11-26',23.469999,23.5,23.209999,23.389999,5902700,12.474175),('T','2003-11-25',23.02,23.48,22.950001,23.459999,10488000,12.511507),('T','2003-11-24',23.07,23.48,22.99,23.059999,9117000,12.298182),('T','2003-11-21',23.1,23.23,22.9,23.030001,9099800,12.282183),('T','2003-11-20',22.85,23.09,22.83,22.93,8511300,12.228852),('T','2003-11-19',23.280001,23.280001,22.879999,23.02,8246200,12.27685),('T','2003-11-18',23.6,23.610001,23.09,23.110001,6863200,12.324848),('T','2003-11-17',23.610001,23.860001,23.18,23.389999,8663600,12.474175),('T','2003-11-14',23.209999,23.76,23.209999,23.610001,10882600,12.591504),('T','2003-11-13',23.549999,23.549999,23.09,23.299999,8658400,12.426177),('T','2003-11-12',23.42,23.639999,23.309999,23.549999,7362600,12.559505),('T','2003-11-11',23.51,23.610001,23.309999,23.540001,10059200,12.554173),('T','2003-11-10',22.959999,23.65,22.860001,23.5,10291500,12.53284),('T','2003-11-07',23.09,23.209999,22.959999,22.959999,12015300,12.24485),('T','2003-11-06',23.4,23.41,22.9,23.139999,12959100,12.340847),('T','2003-11-05',23.68,23.799999,23.379999,23.6,11277200,12.586171),('T','2003-11-04',24.15,24.18,23.84,23.879999,10934600,12.735498),('T','2003-11-03',23.98,24.25,23.92,24.07,13147600,12.836827),('T','2003-10-31',23.860001,24,23.559999,23.98,14688900,12.788829),('T','2003-10-30',23.85,23.860001,23.379999,23.48,13714800,12.522173),('T','2003-10-29',23.59,23.76,23.4,23.690001,13936200,12.634169),('T','2003-10-28',23.27,23.639999,23.27,23.59,18784000,12.580838),('T','2003-10-27',22.940001,23.82,22.940001,23.48,22233900,12.522173),('T','2003-10-24',22.25,22.969999,22.1,22.940001,15747600,12.234185),('T','2003-10-23',22,22.48,21.93,22.34,13658000,11.914197),('T','2003-10-22',21.620001,22.309999,21.620001,22.1,13818400,11.786202),('T','2003-10-21',21.65,22.120001,21.450001,22,22235600,11.732871),('T','2003-10-20',22.049999,22.4,21.809999,22.4,9290500,11.946196),('T','2003-10-17',22.1,22.200001,21.860001,22,12361700,11.732871),('T','2003-10-16',21.75,22.15,21.440001,21.969999,11586500,11.716871),('T','2003-10-15',21.450001,21.690001,21.16,21.629999,11030500,11.535545),('T','2003-10-14',21.690001,21.700001,21.25,21.4,12054600,11.412883),('T','2003-10-13',21.99,22.139999,21.51,21.700001,8596800,11.572878),('T','2003-10-10',22,22.15,21.68,21.950001,10299800,11.706206),('T','2003-10-09',22.33,22.34,21.889999,22.040001,12004700,11.754204),('T','2003-10-08',22.450001,22.51,22.08,22.16,8684600,11.818201),('T','2003-10-07',22.549999,22.950001,22.549999,22.91,8378100,12.013927),('T','2003-10-06',22.549999,22.790001,22.469999,22.77,8163100,11.940512),('T','2003-10-03',22.879999,22.969999,22.530001,22.610001,12483200,11.856609),('T','2003-10-02',22.4,22.58,22.15,22.5,9672200,11.798925),('T','2003-10-01',22.370001,22.6,22.049999,22.6,12576500,11.851365),('T','2003-09-30',21.83,22.25,21.75,22.25,11334100,11.667826),('T','2003-09-29',21.92,22.08,21.65,21.98,10308100,11.526238),('T','2003-09-26',22.02,22.209999,21.799999,21.82,12563100,11.442335),('T','2003-09-25',21.91,22.290001,21.700001,22.040001,10690400,11.557703),('T','2003-09-24',22.52,22.73,21.799999,21.91,15886400,11.489531),('T','2003-09-23',23.200001,23.93,22.200001,22.52,19729700,11.809413),('T','2003-09-22',23.82,23.82,23.18,23.4,6987800,12.270882),('T','2003-09-19',24.040001,24.040001,23.58,23.860001,10458900,12.512105),('T','2003-09-18',23.75,24.059999,23.639999,24.040001,13020900,12.606496),('T','2003-09-17',23.4,23.52,23.25,23.49,6761100,12.318077),('T','2003-09-16',23.030001,23.43,22.98,23.41,8128300,12.276126),('T','2003-09-15',23.4,23.49,23.01,23.059999,8961200,12.092587),('T','2003-09-12',23.34,23.52,23.08,23.43,6634700,12.286614),('T','2003-09-11',23.469999,23.620001,23.219999,23.290001,10257300,12.213199),('T','2003-09-10',23,23.48,22.92,23.299999,10122500,12.218442),('T','2003-09-09',23.08,23.27,22.860001,22.92,6533500,12.019171),('T','2003-09-08',23.049999,23.280001,23,23.129999,5133100,12.129294),('T','2003-09-05',23.120001,23.219999,22.950001,23,7320800,12.061123),('T','2003-09-04',23.049999,23.34,22.91,23.120001,8363600,12.124051),('T','2003-09-03',22.48,23.200001,22.469999,22.950001,12113400,12.034904),('T','2003-09-02',22.440001,22.620001,22.34,22.49,11352200,11.793681),('T','2003-08-29',22.68,22.790001,22.290001,22.459999,10599800,11.777948),('T','2003-08-28',22.700001,22.85,22.459999,22.799999,8391600,11.956243),('T','2003-08-27',22.950001,23.9,22.65,22.700001,6668600,11.903805),('T','2003-08-26',22.82,23.139999,22.5,23.1,7217400,12.113563),('T','2003-08-25',23.07,23.17,22.74,22.879999,7504900,11.998195),('T','2003-08-22',23.77,23.809999,23.07,23.15,10188500,12.139782),('T','2003-08-21',24,24.309999,23.67,23.77,10694400,12.464909),('T','2003-08-20',23.66,23.99,23.610001,23.74,6891600,12.449177),('T','2003-08-19',23.549999,23.73,23.360001,23.66,6736000,12.407225),('T','2003-08-18',23.26,23.58,23.200001,23.530001,6506300,12.339054),('T','2003-08-15',23.200001,23.23,22.91,23.23,4354500,12.181734),('T','2003-08-14',23.200001,23.219999,22.959999,23.08,7604600,12.103075),('T','2003-08-13',23.700001,23.709999,23,23.1,8716700,12.113563),('T','2003-08-12',23.58,23.639999,23.08,23.6,8827700,12.375761),('T','2003-08-11',23.49,23.6,23.27,23.52,3833200,12.33381),('T','2003-08-08',23.379999,23.52,23.25,23.4,6290500,12.270882),('T','2003-08-07',23.299999,23.530001,23.219999,23.379999,6080400,12.260393),('T','2003-08-06',23.23,23.690001,23.110001,23.450001,8230500,12.297102),('T','2003-08-05',23.860001,23.870001,23.200001,23.23,8883300,12.181734),('T','2003-08-04',23.6,24,23.370001,23.85,8242700,12.50686),('T','2003-08-01',23.6,23.639999,23.049999,23.4,7861800,12.270882),('T','2003-07-31',23.969999,24,23.280001,23.360001,9584000,12.249906),('T','2003-07-30',23.879999,24,23.629999,23.629999,8322300,12.391493),('T','2003-07-29',24.200001,24.200001,23.4,23.57,8617000,12.360029),('T','2003-07-28',23.950001,24.059999,23.52,23.950001,7426200,12.5593),('T','2003-07-25',23.35,23.690001,22.469999,23.540001,10566600,12.344298),('T','2003-07-24',24.25,24.27,22.950001,23.299999,14180100,12.218442),('T','2003-07-23',24.049999,24.360001,23.6,23.969999,11700000,12.569788),('T','2003-07-22',23.450001,23.950001,23.360001,23.77,11190700,12.464909),('T','2003-07-21',24.129999,24.24,23.02,23.129999,11640100,12.129294),('T','2003-07-18',23.799999,24.18,23.559999,24.18,9017100,12.679911),('T','2003-07-17',23.950001,23.969999,23.049999,23.459999,12301200,12.302345),('T','2003-07-16',24.65,24.65,23.860001,24.120001,10098800,12.648448),('T','2003-07-15',25.25,25.77,24.52,24.799999,8853000,13.005037),('T','2003-07-14',25.549999,25.74,25.07,25.17,6119500,13.199064),('T','2003-07-11',24.9,25.49,24.9,25.41,6116600,13.324919),('T','2003-07-10',25.549999,25.58,24.82,24.98,8079900,13.099428),('T','2003-07-09',26.129999,26.299999,25.57,25.76,7741600,13.508458),('T','2003-07-08',25.75,26.280001,25.75,26.110001,6965700,13.691997),('T','2003-07-07',26.24,26.879999,26.1,26.35,8923500,13.617008),('T','2003-07-03',26.549999,26.809999,26.139999,26.23,4891600,13.554994),('T','2003-07-02',26.25,26.629999,26.02,26.6,8058900,13.746201),('T','2003-07-01',25.549999,26.09,25.48,26.030001,10356900,13.45164),('T','2003-06-30',25.540001,25.82,25.459999,25.549999,8536300,13.203587),('T','2003-06-27',25.799999,25.889999,25.360001,25.440001,6534000,13.146743),('T','2003-06-26',25.85,26.08,25.549999,26.030001,6233400,13.45164),('T','2003-06-25',26.4,26.610001,25.700001,25.799999,8691400,13.332781),('T','2003-06-24',26.049999,26.700001,26.030001,26.4,10913700,13.642846),('T','2003-06-23',26.08,26.299999,25.9,26.030001,9083900,13.45164),('T','2003-06-20',25.85,26.18,25.75,26.1,15335400,13.487814),('T','2003-06-19',25.719999,25.82,25.33,25.610001,6368700,13.234595),('T','2003-06-18',25.620001,26.07,25.41,25.66,7608600,13.260433),('T','2003-06-17',25.469999,25.799999,25.299999,25.549999,8804200,13.203587),('T','2003-06-16',25.52,25.969999,25.360001,25.85,7685400,13.35862),('T','2003-06-13',25.65,25.75,25.190001,25.32,8236300,13.08473),('T','2003-06-12',26,26.1,25.5,26.02,6605800,13.446472),('T','2003-06-11',25.620001,25.889999,25.469999,25.83,7654700,13.348285),('T','2003-06-10',25.57,25.99,25.4,25.74,10496800,13.301775),('T','2003-06-09',26.799999,27.35,25.559999,25.799999,10868800,13.332781),('T','2003-06-06',26.950001,27.16,26.17,26.42,8044500,13.653182),('T','2003-06-05',26.1,26.639999,26,26.530001,8030000,13.710027),('T','2003-06-04',25.65,26.24,25.5,26.18,8998800,13.529156),('T','2003-06-03',25.799999,26.190001,25.709999,25.83,7335600,13.348285),('T','2003-06-02',25.799999,26.549999,25.540001,25.799999,10040300,13.332781),('T','2003-05-30',25.200001,25.860001,25.200001,25.459999,7759800,13.157078),('T','2003-05-29',25,25.93,25,25.200001,9550100,13.022717),('T','2003-05-28',25.450001,25.6,25.27,25.32,9282100,13.08473),('T','2003-05-27',25.25,25.52,24.9,25.450001,9718900,13.151911),('T','2003-05-23',24.15,25.200001,24.040001,25.15,9849700,12.996878),('T','2003-05-22',23.9,24.299999,23.9,24.200001,9025700,12.505943),('T','2003-05-21',24,24.219999,23.610001,24.059999,9478400,12.433594),('T','2003-05-20',24.33,24.629999,24,24.370001,7895100,12.593794),('T','2003-05-19',24.549999,24.700001,24.07,24.35,6214200,12.583459),('T','2003-05-16',24.76,25.08,24.540001,24.950001,7051800,12.893524),('T','2003-05-15',24.6,24.969999,24.35,24.76,6781900,12.795336),('T','2003-05-14',24.799999,24.879999,24.4,24.66,9252400,12.743658),('T','2003-05-13',24.639999,24.879999,24.389999,24.540001,6980200,12.681646),('T','2003-05-12',24.15,25,24.07,24.639999,14362500,12.733323),('T','2003-05-09',23.200001,23.67,23.16,23.67,8292600,12.232052),('T','2003-05-08',23.059999,23.35,22.83,23.01,9400200,11.890981),('T','2003-05-07',23.450001,23.450001,23.01,23.07,8114900,11.921987),('T','2003-05-06',23.6,23.93,23.5,23.75,9972400,12.273394),('T','2003-05-05',24.01,24.190001,23.34,23.530001,6905000,12.159704),('T','2003-05-02',23.5,24.24,23.23,24.01,10180600,12.407755),('T','2003-05-01',23.360001,23.5,22.59,23.290001,7792700,12.035678),('T','2003-04-30',23.25,23.700001,22.870001,23.360001,17432100,12.071852),('T','2003-04-29',23.129999,23.27,22.6,23.049999,10766000,11.911651),('T','2003-04-28',22.35,23.139999,22.200001,23.049999,9616400,11.911651),('T','2003-04-25',22.450001,22.57,21.959999,22.120001,9321600,11.431052),('T','2003-04-24',22.1,22.9,22,22.52,18982300,11.637761),('T','2003-04-23',20.49,21.98,20.4,21.799999,20511400,11.265683),('T','2003-04-22',19.799999,20.02,19.65,19.98,14255600,10.325154),('T','2003-04-21',20.700001,20.73,19.969999,20.030001,8774000,10.350993),('T','2003-04-17',20.1,20.709999,20,20.6,12593600,10.645554),('T','2003-04-16',21.280001,21.299999,20.25,20.290001,9424700,10.485355),('T','2003-04-15',21.25,21.25,20.969999,21.25,6422200,10.981458),('T','2003-04-14',20.549999,21.190001,20.549999,21.190001,7385600,10.950451),('T','2003-04-11',21.219999,21.309999,20.57,20.709999,7422400,10.702399),('T','2003-04-10',21.299999,21.299999,20.77,21.049999,7961300,10.878102),('T','2003-04-09',21.6,21.950001,20.99,21.030001,7429600,10.867768),('T','2003-04-08',21.549999,21.950001,21.4,21.48,8538000,11.100315),('T','2003-04-07',22.700001,22.799999,21.85,21.91,7938700,11.150443),('T','2003-04-04',22.27,22.27,21.559999,21.9,7403800,11.145353),('T','2003-04-03',22.15,22.459999,21.68,21.68,8096100,11.033391),('T','2003-04-02',21.4,22.5,21.4,22.15,11965700,11.272583),('T','2003-04-01',20.5,21.700001,20.4,21.379999,18283700,10.880715),('T','2003-03-31',19.85,20.43,19.65,20.059999,9678500,10.20894),('T','2003-03-28',20.35,20.76,20.200001,20.24,11967300,10.300546),('T','2003-03-27',21.08,21.280001,20.75,20.85,12056700,10.610987),('T','2003-03-26',21.15,21.5,20.76,21.43,8848800,10.906161),('T','2003-03-25',21.1,21.370001,20.85,21.15,7528100,10.763663),('T','2003-03-24',21.6,21.6,20.74,20.93,7937600,10.651701),('T','2003-03-21',22.1,23.08,21.280001,21.639999,14740700,11.013034),('T','2003-03-20',21.82,21.85,21.33,21.77,7499800,11.079194),('T','2003-03-19',21.5,21.860001,21.26,21.82,7329000,11.10464),('T','2003-03-18',21.73,21.99,21.040001,21.469999,8656400,10.926517),('T','2003-03-17',20.85,21.799999,20.58,21.74,10985100,11.063926),('T','2003-03-14',20.799999,21.23,19.9,20.85,8820500,10.610987),('T','2003-03-13',19.799999,20.540001,19.549999,20.5,10824300,10.432865),('T','2003-03-12',19.219999,19.5,18.85,19.450001,12864000,9.898499),('T','2003-03-11',19.4,19.85,19.110001,19.34,10227100,9.842518),('T','2003-03-10',20.15,20.25,19.200001,19.35,10764200,9.847607),('T','2003-03-07',20.18,20.559999,20.120001,20.49,10142300,10.427776),('T','2003-03-06',20.549999,20.879999,20.24,20.42,7355800,10.392152),('T','2003-03-05',20.35,20.85,20.35,20.85,7534600,10.610987),('T','2003-03-04',20.9,20.98,20.23,20.459999,6731500,10.412508),('T','2003-03-03',21.200001,21.34,20.6,20.75,7367600,10.560095),('T','2003-02-28',21.129999,21.34,20.559999,20.799999,9393200,10.585541),('T','2003-02-27',21,21.25,20.799999,21.07,9353200,10.72295),('T','2003-02-26',21.049999,21.450001,20.58,20.66,9479100,10.514292),('T','2003-02-25',20.76,21.43,20.43,21.35,12001200,10.865448),('T','2003-02-24',20.65,20.969999,20.120001,20.75,13391900,10.560095),('T','2003-02-21',20.66,21.17,20.200001,20.73,28986200,10.549917),('T','2003-02-20',22.549999,22.959999,20.700001,21.299999,26083000,10.840001),('T','2003-02-19',23.440001,23.450001,22.74,23.030001,9614300,11.720434),('T','2003-02-18',23.5,23.85,23.379999,23.690001,8326500,12.056321),('T','2003-02-14',22.459999,23.35,22.35,23.35,9264500,11.883288),('T','2003-02-13',23.08,23.23,22.15,22.450001,14333500,11.42526),('T','2003-02-12',23.709999,23.709999,22.969999,23.07,9695600,11.74079),('T','2003-02-11',24,24.35,23.49,23.709999,9396800,12.066499),('T','2003-02-10',24.549999,25,23.5,24.5,12545900,12.468546),('T','2003-02-07',25.5,25.700001,24.85,25.18,6225500,12.814612),('T','2003-02-06',25.360001,25.6,24.65,24.91,6863500,12.677203),('T','2003-02-05',26.200001,26.299999,25.209999,25.35,8659800,12.901129),('T','2003-02-04',25.65,26,25.25,25.620001,11609100,13.038537),('T','2003-02-03',25.049999,25.620001,24.9,25.280001,11269000,12.865504),('T','2003-01-31',23.809999,24.629999,23.559999,24.440001,9902600,12.438011),('T','2003-01-30',24.5,24.530001,23.75,23.85,8743000,12.137748),('T','2003-01-29',23.9,24.52,23.860001,24.32,11870800,12.37694),('T','2003-01-28',23.75,24.799999,23.4,24.32,13137900,12.37694),('T','2003-01-27',24.5,25.379999,24.5,24.85,8329000,12.646668),('T','2003-01-24',25.549999,25.790001,24.25,24.540001,13030700,12.488903),('T','2003-01-23',26.940001,26.940001,25.049999,25.530001,10967100,12.992734),('T','2003-01-22',26.77,27.48,26.639999,26.93,5808800,13.705223),('T','2003-01-21',27.549999,27.65,26.65,26.700001,5781800,13.588171),('T','2003-01-17',27.85,28.059999,27.059999,27.280001,5888600,13.883345),('T','2003-01-16',28.790001,28.9,27.75,27.85,7546500,14.173429),('T','2003-01-15',29.719999,29.99,28.5,28.540001,8187600,14.524584),('T','2003-01-14',29.200001,29.610001,28.969999,29.610001,8935500,15.069129),('T','2003-01-13',29.25,29.459999,28.610001,28.76,7159500,14.636547),('T','2003-01-10',29.08,29.08,28.549999,28.799999,6187300,14.656903),('T','2003-01-09',28.780001,29.42,28.629999,29.07,7695100,14.794312),('T','2003-01-08',29.299999,29.66,28.610001,28.780001,11568800,14.646725),('T','2003-01-07',30.85,30.860001,29.809999,30.280001,12617700,15.272699),('T','2003-01-06',29.969999,31.65,29.559999,31.190001,17354500,15.731686),('T','2003-01-03',28.92,29,28.51,28.879999,6065900,14.566562),('T','2003-01-02',27.9,28.98,27.719999,28.91,7302900,14.581694),('T','2002-12-31',27.23,27.5,26.9,27.110001,5713000,13.673806),('T','2002-12-30',27.25,27.799999,26.75,27.27,4997200,13.754508),('T','2002-12-27',27.799999,28.1,27.030001,27.280001,4788500,13.759551),('T','2002-12-26',27.75,28.75,27.75,28.049999,4259100,14.147925),('T','2002-12-24',28.01,28.049999,27.690001,27.799999,2239400,14.02183),('T','2002-12-23',28.08,28.35,27.75,28,6359000,14.122706),('T','2002-12-20',28.68,28.700001,27.85,28.209999,12759000,14.228626),('T','2002-12-19',27.26,27.92,27.26,27.690001,7374900,13.966348),('T','2002-12-18',27.75,27.99,27.200001,27.25,10444000,13.74442),('T','2002-12-17',27.129999,27.99,27.049999,27.549999,8349700,13.895734),('T','2002-12-16',25.98,27.25,25.98,27.129999,9489400,13.683893),('T','2002-12-13',25.35,26.5,25.299999,25.75,6097800,12.987846),('T','2002-12-12',25.780001,25.780001,25.049999,25.559999,5105500,12.892013),('T','2002-12-11',25.049999,25.85,24.85,25.530001,6023000,12.876882),('T','2002-12-10',25.5,25.75,25.26,25.700001,5328900,12.962627),('T','2002-12-09',26.18,26.18,25.51,25.690001,5830800,12.957583),('T','2002-12-06',25.75,26.940001,25.610001,26.43,6156600,13.330826),('T','2002-12-05',26.549999,26.700001,25.799999,26.25,6162700,13.240037),('T','2002-12-04',26.93,26.99,26.25,26.450001,8882400,13.340914),('T','2002-12-03',27.700001,27.950001,26.65,26.93,8025100,13.583017),('T','2002-12-02',28.75,29.1,27.9,28.35,7492300,14.29924),('T','2002-11-29',28,28.74,27.870001,28.5,3332300,14.374898),('T','2002-11-27',27.700001,28.75,27.549999,28.73,5098900,14.490905),('T','2002-11-26',28.4,28.42,27.370001,27.450001,7918400,13.845296),('T','2002-11-25',27.35,28.450001,27.290001,28.4,8141600,14.324459),('T','2002-11-22',27.49,28.18,27.110001,27.549999,8017700,13.895734),('T','2002-11-21',26.200001,27.93,26.120001,27.48,11146700,13.860427),('T','2002-11-20',25.32,26.85,25.209999,26.200001,9795800,13.214819),('T','2002-11-19',25.6,25.700001,25.07,25.48,6724500,12.851663),('T','2002-11-18',25.440001,26.040001,25,25.639999,8173000,12.932364),('T','2002-11-15',24.41,25.23,24.1,25.190001,7715400,12.705392),('T','2002-11-14',24.33,25.049999,24.23,24.4,7596800,12.30693),('T','2002-11-13',25.02,25.02,23.950001,24.32,12866800,12.266579),('T','2002-11-12',26.299999,26.43,24.75,25.01,12683200,12.614603),('T','2002-11-11',27.209999,27.209999,26.030001,26.200001,5076400,13.214819),('T','2002-11-08',27.02,27.799999,26.549999,27.209999,8021400,13.724244),('T','2002-11-07',27.799999,28.200001,26.25,26.77,6267400,13.502316),('T','2002-11-06',27.73,28.200001,27,27.799999,6334400,14.02183),('T','2002-11-05',27.870001,28.9,27.4,27.719999,7174500,13.981479),('T','2002-11-04',27.26,28.51,27.26,27.870001,10199400,14.057137),('T','2002-11-01',25.67,27.5,25.26,27.25,10612200,13.74442),('T','2002-10-31',25.969999,26.9,25.32,25.66,6984600,12.942452),('T','2002-10-30',25.24,26.049999,25,25.959999,6618700,13.093766),('T','2002-10-29',25.82,26.35,24.75,25.25,7287100,12.735655),('T','2002-10-28',25.049999,26.5,25.01,25.82,7896000,13.023153),('T','2002-10-25',25.4,25.5,24.200001,24.969999,8908900,12.594427),('T','2002-10-24',26.549999,26.549999,25.35,25.65,11263900,12.937408),('T','2002-10-23',25.25,26.01,25.1,25.85,13843100,13.038285),('T','2002-10-22',25.200001,27.15,25.02,27.049999,10650000,13.643543),('T','2002-10-21',25,26.049999,24.85,25.75,8197700,12.987846),('T','2002-10-18',24.049999,25.48,23.9,25.25,10081700,12.735655),('T','2002-10-17',24.4,24.799999,24.299999,24.5,10463100,12.357368),('T','2002-10-16',23.76,24.4,23.25,23.25,8926100,11.72689),('T','2002-10-15',23.35,23.77,22.540001,23.76,9690800,11.984125),('T','2002-10-14',22.4,22.469999,21.879999,22.4,7324500,11.298165),('T','2002-10-11',21.98,22.9,21.5,22.450001,10536000,11.323385),('T','2002-10-10',20.5,21.43,20,21.25,11503900,10.718125),('T','2002-10-09',20.48,20.98,19.969999,20.360001,12059400,10.269225),('T','2002-10-08',21.450001,21.790001,20.200001,20.48,13471700,10.329751),('T','2002-10-07',21.620001,21.700001,20.99,21.030001,7383300,10.470978),('T','2002-10-04',21.809999,21.950001,20.9,21.620001,10448900,10.764743),('T','2002-10-03',21,22,20.4,21.799999,14426600,10.854365),('T','2002-10-02',20.6,20.610001,19.98,20.18,9514700,10.047757),('T','2002-10-01',20.049999,20.99,19.799999,20.82,11014900,10.366417),('T','2002-09-30',19.65,20.690001,19.57,20.1,14730100,10.007925),('T','2002-09-27',21,21,19.65,20.15,21551300,10.03282),('T','2002-09-26',22.92,22.99,21.6,21.9,9773500,10.904156),('T','2002-09-25',22.67,23.200001,22.35,22.59,9794700,11.247712),('T','2002-09-24',22.5,23,22.049999,22.629999,9398700,11.267628),('T','2002-09-23',22.75,22.9,21.5,22.709999,7627100,11.30746),('T','2002-09-20',23,23.450001,22.5,23.200001,15160700,11.551435),('T','2002-09-19',23.85,24.34,23.25,23.379999,5957000,11.641058),('T','2002-09-18',24.299999,24.629999,23.700001,24.17,4585900,12.034405),('T','2002-09-17',24.950001,25.17,24.02,24.299999,5032600,12.099132),('T','2002-09-16',24.4,25,24.01,24.58,5886200,12.238546),('T','2002-09-13',24.6,25.1,23.950001,24.549999,4927900,12.223609),('T','2002-09-12',25.85,26.18,24.5,24.85,6141700,12.372981),('T','2002-09-11',25.5,26.190001,25.4,25.85,6689300,12.870888),('T','2002-09-10',24.5,24.9,24.389999,24.879999,4250600,12.387918),('T','2002-09-09',24,24.860001,23.639999,24.540001,6960600,12.218631),('T','2002-09-06',24,24.27,23.65,24,6418200,11.94976),('T','2002-09-05',23.9,24.450001,23.200001,23.469999,7791100,11.68587),('T','2002-09-04',23.700001,24.5,23.4,24.299999,8067600,12.099132),('T','2002-09-03',24.25,24.4,23,23.1,8919400,11.501645),('T','2002-08-30',24,24.950001,23.99,24.74,12143100,12.318211),('T','2002-08-29',25.200001,26.299999,25.18,25.799999,6597600,12.845992),('T','2002-08-28',26.219999,26.469999,25.4,25.809999,5992800,12.850971),('T','2002-08-27',26.950001,27.139999,26.16,26.559999,5401400,13.224401),('T','2002-08-26',26.5,26.99,25.459999,26.65,6793300,13.269213),('T','2002-08-23',26.9,26.969999,26,26.299999,8326000,13.094945),('T','2002-08-22',28.15,28.4,26.9,27.379999,10524800,13.632685),('T','2002-08-21',27.5,28.219999,27.42,28.110001,8542600,13.996157),('T','2002-08-20',28.5,29.719999,27.5,27.68,10478200,13.782057),('T','2002-08-19',28.93,29.99,28.860001,29.870001,6745000,14.872473),('T','2002-08-16',27.85,29.700001,27.6,28.690001,7022700,14.284943),('T','2002-08-15',28.120001,28.75,27.6,28.059999,6257200,13.971261),('T','2002-08-14',26.6,28.200001,26.120001,28.139999,7383300,14.011094),('T','2002-08-13',26.75,27.700001,26.4,26.629999,5963900,13.259255),('T','2002-08-12',26.959999,27.1,26.5,26.85,6014400,13.368795),('T','2002-08-09',26.6,27.25,26.190001,26.959999,6589300,13.423564),('T','2002-08-08',25.65,26.9,25.389999,26.629999,7837700,13.259255),('T','2002-08-07',26.5,26.5,24.6,25.719999,12144100,12.80616),('T','2002-08-06',26.25,27.219999,26.01,26.09,6870700,12.990385),('T','2002-08-05',27.799999,27.85,25.9,26.1,7451900,12.995365),('T','2002-08-02',28,28.200001,26.5,26.5,7854000,13.194527),('T','2002-08-01',27.450001,27.92,26.58,27.450001,10479100,13.667539),('T','2002-07-31',26.549999,28.200001,26.51,27.66,12743300,13.772099),('T','2002-07-30',25.85,26.48,25.549999,26.309999,9772200,13.099925),('T','2002-07-29',26.549999,26.85,25.93,26.209999,11495500,13.050134),('T','2002-07-26',26,26.42,25.700001,26.25,10886900,13.07005),('T','2002-07-25',24.700001,26.51,24.35,26.01,16077500,12.950553),('T','2002-07-24',22.200001,25.059999,22.200001,24.719999,17154400,12.308253),('T','2002-07-23',23.85,23.870001,22.4,23.299999,18140100,11.601225),('T','2002-07-22',25,25.65,22.799999,23.959999,22319100,11.929844),('T','2002-07-19',26.950001,27.84,26.25,26.68,10011100,13.284151),('T','2002-07-18',28.9,29.32,27.549999,27.74,7883600,13.811931),('T','2002-07-17',30,30.41,28.42,28.889999,9288600,14.384524),('T','2002-07-16',28.950001,30.24,28.950001,29.57,7751000,14.723101),('T','2002-07-15',29,29.950001,28.5,29.51,11917200,14.693226),('T','2002-07-12',30.65,30.690001,29.110001,29.639999,9933700,14.757954),('T','2002-07-11',29.700001,31.15,29.379999,30.65,9030300,15.26084),('T','2002-07-10',30.83,30.950001,29.58,30.01,8066100,14.94218),('T','2002-07-09',31.299999,31.9,30.4,30.58,6832700,15.225986),('T','2002-07-08',31.43,31.85,30.780001,31.610001,7339200,15.738831),('T','2002-07-05',31.1,31.959999,30.74,31.700001,4133500,15.649208),('T','2002-07-03',30.040001,30.85,29.879999,30.700001,8006900,15.155542),('T','2002-07-02',30,30.709999,29.26,29.940001,9104700,14.780356),('T','2002-07-01',30.549999,31.629999,29.950001,29.959999,8625600,14.790228),('T','2002-06-28',30.200001,30.75,29.6,30.5,14584900,15.056808),('T','2002-06-27',29.200001,30.15,28.200001,30.15,13362100,14.884025),('T','2002-06-26',28.299999,29.870001,27.85,29.5,15970400,14.563142),('T','2002-06-25',30.9,30.950001,29.25,29.6,9191700,14.612509),('T','2002-06-24',31.35,31.35,29.5,30.450001,9392400,15.032125),('T','2002-06-21',30.75,31.35,30.5,31.35,13624700,15.476424),('T','2002-06-20',31,31.52,30.26,30.950001,8624200,15.278958),('T','2002-06-19',32.75,32.919998,31,31.24,8928800,15.422121),('T','2002-06-18',33.049999,33.18,32.799999,32.98,6400900,16.281099),('T','2002-06-17',32.75,33.400002,32.299999,33.299999,7214500,16.439072),('T','2002-06-14',30.75,32.240002,30.33,32.23,11680200,15.91085),('T','2002-06-13',33.080002,33.240002,32.400002,32.650002,6044000,16.118191),('T','2002-06-12',32.130001,33,32.049999,32.830002,7695600,16.207051),('T','2002-06-11',33.150002,33.400002,31.940001,32.130001,5894300,15.861484),('T','2002-06-10',33.200001,33.950001,32.619999,33.150002,4462900,16.365023),('T','2002-06-07',32.349998,33.450001,32.200001,33.060001,5965400,16.320593),('T','2002-06-06',33.5,33.700001,31.9,32.349998,6692300,15.970089),('T','2002-06-05',33.75,34.049999,33.349998,33.580002,5197600,16.5773),('T','2002-06-04',33.150002,33.849998,32.75,33.25,6330100,16.414389),('T','2002-06-03',34.540001,34.669998,33.130001,33.150002,5383700,16.365023),('T','2002-05-31',34.099998,34.799999,34.07,34.290001,7305600,16.927802),('T','2002-05-30',34.599998,34.919998,33.610001,34.560001,6016900,17.061092),('T','2002-05-29',35.400002,35.57,34.799999,35.049999,5405100,17.302987),('T','2002-05-28',35.07,35.5,34.75,35.380001,5114000,17.465898),('T','2002-05-24',36.25,36.25,35.02,35.07,5370900,17.312861),('T','2002-05-23',34.950001,36.360001,34.75,36.25,7277900,17.895387),('T','2002-05-22',34.599998,35.200001,34.290001,34.93,4421800,17.243748),('T','2002-05-21',34.169998,35.200001,34.169998,34.700001,7575300,17.130205),('T','2002-05-20',34.57,34.57,33.849998,34.16,5445100,16.863625),('T','2002-05-17',34.5,34.650002,34.200001,34.57,8505500,17.066028),('T','2002-05-16',33.66,34.939999,33.630001,34.68,8765600,17.120332),('T','2002-05-15',33.040001,33.869999,32.869999,33.41,9148300,16.493376),('T','2002-05-14',32.950001,33.23,32.540001,33.040001,8595300,16.31072),('T','2002-05-13',30.6,32.150002,30.59,32.049999,7970500,15.82199),('T','2002-05-10',31.15,31.24,30.17,30.450001,6392400,15.032125),('T','2002-05-09',31.450001,32.200001,31.139999,31.35,4429600,15.476424),('T','2002-05-08',31.25,32,31.200001,31.84,8136800,15.718321),('T','2002-05-07',30.9,31.049999,30.25,30.5,6119900,15.056808),('T','2002-05-06',31,31.58,30.83,31.059999,4989500,15.333261),('T','2002-05-03',31.950001,32.169998,31,31.139999,6288000,15.372754),('T','2002-05-02',32.650002,32.849998,31.9,32.43,7005300,16.009583),('T','2002-05-01',31,32.650002,30.799999,32.650002,9777900,16.118191),('T','2002-04-30',30.25,31.450001,30.15,31.059999,9738600,15.333261),('T','2002-04-29',31.15,31.35,30.139999,30.15,7771000,14.884025),('T','2002-04-26',31.92,32.139999,31.309999,31.4,8461400,15.501107),('T','2002-04-25',31.15,32.25,31.15,31.969999,9865700,15.782497),('T','2002-04-24',31,32.400002,31,31.58,11089000,15.589967),('T','2002-04-23',31.35,32.48,31.1,31.280001,12413100,15.441868),('T','2002-04-22',31.799999,31.99,30.75,31.66,12657300,15.629461),('T','2002-04-19',33.400002,33.580002,32.610001,32.720001,10397400,16.152747),('T','2002-04-18',33.700001,34.299999,32.84,33.889999,8322200,16.730335),('T','2002-04-17',34.900002,35.099998,34.25,34.5,9015200,17.031472),('T','2002-04-16',33.830002,34.75,33.830002,34.57,10198800,17.066028),('T','2002-04-15',34,34.52,33.349998,33.470001,6913400,16.522996),('T','2002-04-12',33.299999,34.25,33.200001,34,9105900,16.784639),('T','2002-04-11',35.5,35.5,33.400002,33.75,12628700,16.661222),('T','2002-04-10',34.75,35.700001,34.48,35.650002,9836100,17.599188),('T','2002-04-09',36.279999,36.330002,34.77,34.900002,11292500,17.228939),('T','2002-04-08',36.799999,37,36.130001,36.529999,6260600,18.033613),('T','2002-04-05',38,38.18,37.200001,37.34,4073200,18.300193),('T','2002-04-04',37.799999,38.400002,37.700001,38.150002,5593900,18.697171),('T','2002-04-03',37.450001,37.950001,37.150002,37.619999,6860500,18.437419),('T','2002-04-02',36.630001,37.25,36.299999,37.200001,6565300,18.231579),('T','2002-04-01',37.689999,37.689999,36.439999,36.66,7336100,17.966927),('T','2002-03-28',37.900002,38.240002,37.25,37.439999,6554000,18.349201),('T','2002-03-27',38.200001,38.310001,37.650002,37.650002,7807800,18.452123),('T','2002-03-26',38.200001,38.599998,38.150002,38.34,4613000,18.790289),('T','2002-03-25',37.779999,38.310001,37.779999,38,4104700,18.623656),('T','2002-03-22',38.549999,38.720001,37.799999,37.919998,5365900,18.584447),('T','2002-03-21',39,39.150002,38.380001,38.630001,4875100,18.932417),('T','2002-03-20',39.200001,39.400002,38.889999,39.02,4633300,19.123554),('T','2002-03-19',39,39.27,38.610001,39.25,5890200,19.236276),('T','2002-03-18',38.799999,39.189999,38.689999,38.900002,3554600,19.064743),('T','2002-03-15',39,39.200001,38.82,39,9228000,19.113752),('T','2002-03-14',38.950001,39.119999,38.299999,38.689999,4959500,18.961822),('T','2002-03-13',38.900002,39,38.41,38.799999,4111800,19.015733),('T','2002-03-12',38.450001,38.900002,38.34,38.779999,4781000,19.00593),('T','2002-03-11',38.5,38.799999,38.400002,38.599998,6267700,18.917713),('T','2002-03-08',38.900002,39.099998,38.119999,38.400002,8359300,18.819695),('T','2002-03-07',39.450001,39.450001,38.310001,38.75,6095200,18.991228),('T','2002-03-06',39.02,39.25,38.549999,39.029999,6846800,19.128455),('T','2002-03-05',39.110001,39.200001,38.549999,38.77,5074100,19.00103),('T','2002-03-04',39.400002,39.560001,38.650002,39.360001,6136000,19.290187),('T','2002-03-01',38.349998,39,38.18,39,5851100,19.113752),('T','2002-02-28',37.889999,38.68,37.75,37.84,6571500,18.545241),('T','2002-02-27',37.59,38.200001,37.25,37.799999,6687300,18.525636),('T','2002-02-26',37.619999,38.220001,37.32,37.5,6292200,18.378608),('T','2002-02-25',36.799999,38,36.799999,37.619999,6287800,18.437419),('T','2002-02-22',35.599998,37.049999,35.560001,36.810001,6477200,18.040442),('T','2002-02-21',36.5,37.130001,36.25,36.5,7388200,17.888512),('T','2002-02-20',36.650002,37.240002,35.549999,37.049999,6210500,18.158064),('T','2002-02-19',36.959999,37.200001,36.200001,36.5,7191600,17.888512),('T','2002-02-15',37.02,37.650002,37.02,37.119999,6406100,18.192371),('T','2002-02-14',36.939999,37.139999,36.849998,37.02,6407600,18.143362),('T','2002-02-13',36.139999,36.790001,35.880001,36.779999,6342600,18.025738),('T','2002-02-12',35.279999,36.259998,35,36.049999,6548800,17.667968),('T','2002-02-11',35.630001,35.799999,35.09,35.349998,5235100,17.3249),('T','2002-02-08',35.080002,35.82,35.080002,35.630001,8101300,17.462129),('T','2002-02-07',34.490002,35.84,34.48,35.099998,8632200,17.202376),('T','2002-02-06',35.52,36,34.290001,34.490002,10681900,16.903419),('T','2002-02-05',35.450001,36.849998,35.09,36.009998,7960700,17.648364),('T','2002-02-04',37.209999,37.209999,35.639999,35.810001,6887800,17.550346),('T','2002-02-01',37.549999,37.549999,36.68,36.959999,8741600,18.113956),('T','2002-01-31',36.549999,37.450001,36.549999,37.450001,8432500,18.354103),('T','2002-01-30',36.25,36.580002,35.849998,36.299999,6484000,17.790492),('T','2002-01-29',36.200001,37.25,36.099998,36.099998,9515400,17.692472),('T','2002-01-28',35.619999,36.049999,35.549999,36.040001,4949500,17.663068),('T','2002-01-25',36.150002,36.59,35.5,35.52,8351700,17.408218),('T','2002-01-24',37.299999,37.299999,36.150002,36.400002,10323900,17.839503),('T','2002-01-23',35.349998,36.5,35.349998,36.330002,9112200,17.805196),('T','2002-01-22',36.580002,36.599998,35.119999,35.57,7584900,17.432722),('T','2002-01-18',36.700001,36.990002,36.02,36.509998,6214200,17.893412),('T','2002-01-17',37.080002,37.18,36.5,36.880001,7164400,18.074749),('T','2002-01-16',37.599998,37.790001,37.099998,37.110001,5903000,18.187471),('T','2002-01-15',37.82,38.27,37.279999,37.790001,7316200,18.520736),('T','2002-01-14',37.880001,38.299999,37.720001,38.009998,4937800,18.628556),('T','2002-01-11',38.599998,38.759998,37.790001,37.830002,5582600,18.540341),('T','2002-01-10',38,38.82,37.549999,38.5,6082700,18.868704),('T','2002-01-09',39.849998,39.849998,38.02,38.169998,6288100,18.706971),('T','2002-01-08',39.5,39.849998,39.299999,39.740002,4587300,19.476424),('T','2002-01-07',39.950001,40.400002,39.849998,39.91,4840300,19.434275),('T','2002-01-04',40.950001,40.990002,39.700001,39.990002,7161500,19.473232),('T','2002-01-03',39.900002,40.349998,39.200001,40.169998,7752200,19.560882),('T','2002-01-02',39.25,39.950001,38.950001,39.900002,6064600,19.429406),('T','2001-12-31',39.400002,39.549999,39.060001,39.169998,4987100,19.073929),('T','2001-12-28',39.919998,40.060001,39.200001,39.490002,3944100,19.229756),('T','2001-12-27',39.200001,39.700001,39.009998,39.689999,4609000,19.327145),('T','2001-12-26',39.080002,39.630001,39.080002,39.119999,3860400,19.049582),('T','2001-12-24',39,39.279999,38.799999,39.099998,2859600,19.039843),('T','2001-12-21',39.98,40.290001,39.200001,39.299999,16494800,19.137233),('T','2001-12-20',39.299999,39.869999,38.84,39.75,7253500,19.356362),('T','2001-12-19',39.200001,39.619999,38.75,39.380001,7403800,19.176191),('T','2001-12-18',40,40.279999,39.200001,39.200001,6944300,19.088539),('T','2001-12-17',39.200001,40.060001,39.150002,39.93,8738400,19.444014),('T','2001-12-14',38.68,39.150002,38.310001,38.950001,7919300,18.966801),('T','2001-12-13',38.25,38.700001,37.860001,38.68,9531900,18.835323),('T','2001-12-12',38.25,38.5,38,38.240002,7570400,18.621065),('T','2001-12-11',37.599998,38.5,37.400002,38,11468500,18.504196),('T','2001-12-10',37.5,37.91,37.25,37.689999,5688300,18.35324),('T','2001-12-07',38.25,38.27,37.200001,37.450001,6164700,18.236372),('T','2001-12-06',38.279999,38.490002,37.860001,38.209999,5250800,18.606455),('T','2001-12-05',37.950001,38.549999,37.700001,38.369999,6162200,18.684367),('T','2001-12-04',38.119999,38.43,37.540001,37.889999,7861200,18.45063),('T','2001-12-03',37.599998,38.450001,37.34,38.07,6370500,18.538282),('T','2001-11-30',37.400002,37.75,37.200001,37.380001,6961800,18.202285),('T','2001-11-29',37.400002,37.849998,36.52,37.849998,8375100,18.431152),('T','2001-11-28',37.799999,38.139999,37.509998,37.610001,6614100,18.314284),('T','2001-11-27',38.549999,39,38.07,38.23,6381700,18.616194),('T','2001-11-26',39.150002,39.400002,38.5,39.02,5097200,19.000887),('T','2001-11-23',39.470001,39.470001,38.599998,39.25,1792800,19.112886),('T','2001-11-21',39,39.119999,38.599998,38.990002,4188900,18.986279),('T','2001-11-20',39.889999,40.099998,38.950001,39.09,6012400,19.034974),('T','2001-11-19',39.599998,40.040001,39.259998,39.900002,6886900,19.429406),('T','2001-11-16',39,39.75,38.610001,39.130001,8518900,19.054452),('T','2001-11-15',37.75,39,37.650002,39,8830600,18.991148),('T','2001-11-14',37.349998,37.650002,36.5,37.439999,7650400,18.231501),('T','2001-11-13',38.200001,38.209999,37.299999,37.400002,6621100,18.212025),('T','2001-11-12',38.5,38.5,37.549999,37.939999,4822400,18.474978),('T','2001-11-09',38.200001,38.75,38.02,38.439999,3897600,18.718454),('T','2001-11-08',37.849998,38.369999,37.810001,37.990002,6636600,18.499327),('T','2001-11-07',38.299999,38.299999,37.790001,38.040001,6860100,18.523674),('T','2001-11-06',38.549999,38.599998,37.830002,38.290001,6683000,18.645412),('T','2001-11-05',38.799999,39.049999,38.25,38.52,7432000,18.757411),('T','2001-11-02',39.139999,39.450001,38.330002,38.610001,7737100,18.801237),('T','2001-11-01',38.110001,39.290001,37.91,39.139999,8769400,19.059321),('T','2001-10-31',37.849998,38.450001,37.75,38.110001,6615000,18.557761),('T','2001-10-30',39.049999,39.599998,37.990002,38.099998,10310800,18.55289),('T','2001-10-29',39.5,39.860001,39.150002,39.639999,7624900,19.302797),('T','2001-10-26',38.650002,39.599998,38.5,39.200001,6837400,19.088539),('T','2001-10-25',38.799999,39.200001,38.650002,38.900002,7789500,18.942454),('T','2001-10-24',39,39.98,38.599998,39.209999,10626900,19.093408),('T','2001-10-23',40.150002,40.450001,38.25,38.779999,22820600,18.884018),('T','2001-10-22',42.25,42.450001,41.099998,41.400002,12594200,20.159835),('T','2001-10-19',43.299999,43.919998,42.799999,43.639999,5445300,21.250607),('T','2001-10-18',43.18,43.549999,42.709999,43.290001,6497800,21.080175),('T','2001-10-17',43.389999,43.700001,42.709999,43.18,7520800,21.02661),('T','2001-10-16',44.400002,44.400002,42.950001,43.389999,6976000,21.128869),('T','2001-10-15',44.099998,44.299999,43.450001,43.869999,5536600,21.362606),('T','2001-10-12',45.639999,46.029999,43.869999,44.150002,6867500,21.498954),('T','2001-10-11',47,47.25,45,45.549999,8065600,22.180687),('T','2001-10-10',46.450001,46.990002,46.27,46.919998,6150600,22.847811),('T','2001-10-09',46.349998,46.779999,45.900002,46.689999,5058100,22.735812),('T','2001-10-08',44.880001,46.220001,44.849998,45.849998,5655900,22.326772),('T','2001-10-05',45.599998,45.740002,44.400002,44.880001,6462900,21.854429),('T','2001-10-04',46.18,46.25,45.299999,45.720001,7335700,22.13881),('T','2001-10-03',47,47,45.779999,46.18,7814200,22.361554),('T','2001-10-02',46.549999,47,46.049999,47,5920900,22.758619),('T','2001-10-01',46.650002,46.98,46.169998,46.48,7867700,22.506821),('T','2001-09-28',46.75,47.330002,46.450001,47.119999,10201500,22.816725),('T','2001-09-27',47.349998,47.450001,45.650002,46.25,10731600,22.395449),('T','2001-09-26',47,47.349998,46.330002,47.34,10248300,22.923256),('T','2001-09-25',45.849998,47.5,45.560001,47.150002,13623700,22.831253),('T','2001-09-24',44.599998,45.700001,44.330002,45.060001,9334800,21.819221),('T','2001-09-21',45.150002,45.889999,43.900002,44.25,13586800,21.426997),('T','2001-09-20',45,46.25,44.700001,45.900002,12334100,22.225971),('T','2001-09-19',45.599998,46.200001,44.900002,45.290001,14318200,21.930593),('T','2001-09-18',44.310001,45.799999,44,45.650002,10459400,22.104914),('T','2001-09-17',43,44.450001,42.549999,44.299999,12674800,21.451208),('T','2001-09-10',41,43.599998,41,43.43,8005100,21.029932),('T','2001-09-07',41.450001,41.459999,40.709999,41,5236900,19.853263),('T','2001-09-06',41.849998,42,41.5,41.900002,7151400,20.289067),('T','2001-09-05',42,42.299999,41.119999,42.240002,6301100,20.453704),('T','2001-09-04',40.919998,43,40.84,42,7152200,20.337489),('T','2001-08-31',41.049999,41.259998,40.599998,40.91,3993200,19.809683),('T','2001-08-30',41.450001,41.939999,40.700001,40.98,5209900,19.843578),('T','2001-08-29',41.599998,41.650002,40.82,41.450001,4552900,20.071165),('T','2001-08-28',41.650002,41.75,41.200001,41.369999,3156700,20.032426),('T','2001-08-27',42.200001,42.540001,41.73,41.740002,4553300,20.211591),('T','2001-08-24',42.299999,42.639999,42.07,42.610001,4867700,20.632867),('T','2001-08-23',42.5,43.049999,42.049999,42.049999,5041200,20.3617),('T','2001-08-22',42.849998,42.950001,42.18,42.25,4971500,20.458545),('T','2001-08-21',43.950001,43.98,42.900002,43.09,3843300,20.865295),('T','2001-08-20',42.650002,43.779999,42.650002,43.700001,4798300,21.160673),('T','2001-08-17',43.5,43.5,42.25,42.549999,4970000,20.603813),('T','2001-08-16',43.049999,43.82,43.009998,43.599998,5379600,21.11225),('T','2001-08-15',44.25,44.25,43.32,43.360001,4600800,20.996037),('T','2001-08-14',44.25,44.5,43.650002,44,3878700,21.305941),('T','2001-08-13',44.27,44.669998,44.060001,44.419998,3629600,21.509315),('T','2001-08-10',43.25,44.650002,42.490002,44.52,5339500,21.557739),('T','2001-08-09',42.82,43.5,42.43,43.16,4787000,20.899191),('T','2001-08-08',43.299999,43.810001,42.66,42.869999,4341500,20.758765),('T','2001-08-07',43.740002,44,43.150002,43.82,3863400,21.21878),('T','2001-08-06',43.400002,43.77,43.32,43.490002,4928500,21.058986),('T','2001-08-03',44.25,44.290001,43.02,43.490002,3453500,21.058986),('T','2001-08-02',45.200001,45.200001,43.990002,44.220001,6029900,21.412471),('T','2001-08-01',45.290001,45.5,44.799999,44.919998,6889000,21.751428),('T','2001-07-31',43.799999,45.25,43.459999,45.029999,9541900,21.804693),('T','2001-07-30',43.98,44.32,43.799999,44.150002,4664100,21.378575),('T','2001-07-27',43.75,44.439999,43.669998,43.869999,5612200,21.242991),('T','2001-07-26',42.5,43.869999,42.419998,43.75,7970000,21.184884),('T','2001-07-25',42,43.490002,41.400002,43.380001,10195000,21.005721),('T','2001-07-24',41.950001,41.950001,40.509998,40.799999,6172400,19.756418),('T','2001-07-23',43.049999,43.049999,42.009998,42.060001,3770600,20.366543),('T','2001-07-20',43.200001,43.700001,42.450001,42.900002,6592700,20.773293),('T','2001-07-19',44.150002,44.490002,43.299999,43.84,7573700,21.228465),('T','2001-07-18',43.799999,44.299999,43.400002,44.099998,8833700,21.354363),('T','2001-07-17',42.98,44.299999,42.98,44.060001,10325200,21.334995),('T','2001-07-16',41.950001,43.27,41.810001,42.98,5454400,20.81203),('T','2001-07-13',41.700001,42,41.599998,41.950001,4338800,20.313278),('T','2001-07-12',41.849998,42.150002,41.25,42,8282500,20.337489),('T','2001-07-11',40.5,42.540001,40.310001,42.02,8527200,20.347174),('T','2001-07-10',40.25,40.650002,40.029999,40.25,3666100,19.490094),('T','2001-07-09',39.950001,40.639999,39.740002,40.25,3845000,19.490094),('T','2001-07-06',41,41.32,40,40,6216000,19.369037),('T','2001-07-05',40.650002,41.599998,40.549999,41.299999,5561200,19.874568),('T','2001-07-03',40.549999,40.790001,40.259998,40.619999,3050100,19.547335),('T','2001-07-02',40.060001,40.790001,40.009998,40.599998,5208500,19.537711),('T','2001-06-29',39.5,40.900002,39.349998,40.060001,7427000,19.277851),('T','2001-06-28',39.5,40.34,39.5,39.810001,5206900,19.157545),('T','2001-06-27',38.900002,40.02,38.880001,39.400002,5380000,18.960243),('T','2001-06-26',38.209999,40,38.200001,39.439999,6552800,18.97949),('T','2001-06-25',39.099998,39.25,38.529999,38.700001,5272300,18.623385),('T','2001-06-22',39.599998,39.830002,38.66,38.849998,5981700,18.695568),('T','2001-06-21',39.799999,39.810001,38.939999,39.34,15176800,18.931369),('T','2001-06-20',40.25,40.990002,39.650002,40,7949800,19.248977),('T','2001-06-19',40.25,40.630001,40,40.419998,5395900,19.45109),('T','2001-06-18',40.5,40.700001,39.66,39.759998,5702100,19.133482),('T','2001-06-15',40.779999,41.360001,40.049999,40.310001,11522200,19.398157),('T','2001-06-14',41.700001,42,41.330002,41.709999,4945700,20.07187),('T','2001-06-13',42.040001,42.18,41.849998,42.029999,3365400,20.225862),('T','2001-06-12',42.200001,42.279999,41.599998,42.040001,5322000,20.230675),('T','2001-06-11',41.200001,42.18,41.130001,42.18,3759400,20.298046),('T','2001-06-08',41.700001,41.700001,41.049999,41.439999,3601300,19.941939),('T','2001-06-07',41.799999,42.060001,41.52,41.700001,5304000,20.067059),('T','2001-06-06',42.150002,42.310001,41.759998,41.799999,6115900,20.11518),('T','2001-06-05',42,42.610001,41.950001,42.400002,5676200,20.403916),('T','2001-06-04',42.349998,42.549999,41.75,42.040001,4506900,20.230675),('T','2001-06-01',42.700001,42.75,42.009998,42.049999,5324700,20.235486),('T','2001-05-31',42.450001,43.049999,42.25,43.049999,4658000,20.716711),('T','2001-05-30',42.950001,43.18,42.18,42.259998,4308200,20.336543),('T','2001-05-29',42.349998,43.18,42.16,43.18,5923300,20.779271),('T','2001-05-25',43.450001,43.73,42.279999,42.349998,6033000,20.379853),('T','2001-05-24',42.700001,43.369999,42.549999,43.09,6151300,20.73596),('T','2001-05-23',43.099998,43.549999,42.75,42.849998,5878900,20.620466),('T','2001-05-22',44.34,44.349998,43.209999,43.369999,5638700,20.870702),('T','2001-05-21',44.700001,44.790001,43.900002,44.009998,4006600,21.178686),('T','2001-05-18',43.77,44.59,43.700001,44.52,4426200,21.424111),('T','2001-05-17',45.049999,45.68,43.610001,43.700001,6964700,21.029507),('T','2001-05-16',43.099998,45,42.75,44.900002,6735500,21.606977),('T','2001-05-15',42.799999,43.349998,42.27,43.349998,4953500,20.861078),('T','2001-05-14',42.099998,42.799999,41.869999,42.799999,3696900,20.596405),('T','2001-05-11',42.720001,42.93,41.450001,42.25,4258000,20.331732),('T','2001-05-10',42.75,42.779999,42.110001,42.639999,4839100,20.519409),('T','2001-05-09',42.5,42.5,41.73,42.25,7041400,20.331732),('T','2001-05-08',42.959999,43.5,42.349998,42.459999,6189200,20.432788),('T','2001-05-07',42.150002,42.990002,41.810001,42.970001,4742600,20.678214),('T','2001-05-04',41.299999,42.220001,41.259998,42.150002,5156800,20.28361),('T','2001-05-03',41.75,41.900002,40.860001,41.799999,7273400,20.11518),('T','2001-05-02',42.73,42.73,41.75,42.369999,7856300,20.389478),('T','2001-05-01',41.849998,42.73,41.400002,42.73,7468400,20.562719),('T','2001-04-30',41.900002,42.130001,41.099998,41.25,6955600,19.850507),('T','2001-04-27',41.299999,42.080002,40.950001,41.900002,6302000,20.163304),('T','2001-04-26',40.849998,41.549999,40.450001,40.919998,6455300,19.691702),('T','2001-04-25',39.5,41.110001,39.5,40.790001,7795900,19.629144),('T','2001-04-24',39.200001,40.169998,39.200001,39.700001,5774200,19.10461),('T','2001-04-23',39.5,40.049999,38.380001,39.25,11380800,18.888058),('T','2001-04-20',41.349998,41.540001,39.849998,40,9463500,19.248977),('T','2001-04-19',41.599998,41.849998,40.939999,41.349998,7353900,19.898629),('T','2001-04-18',42.5,43.59,41.290001,41.740002,10161900,20.086308),('T','2001-04-17',41.799999,43.349998,41.75,43.169998,5640900,20.774457),('T','2001-04-16',41.799999,42.189999,41.310001,41.990002,5305300,20.206614),('T','2001-04-12',41.049999,41.48,40.150002,41.18,7688600,19.816822),('T','2001-04-11',42.200001,42.400002,40.900002,41.200001,9050000,19.826446),('T','2001-04-10',43.5,43.869999,42.59,42.990002,6794400,20.687839),('T','2001-04-09',42.849998,43.68,42.41,43.349998,5761600,20.861078),('T','2001-04-06',44.400002,44.400002,41.91,43.299999,7133700,20.837017),('T','2001-04-05',44.299999,44.740002,43.299999,44.439999,8446500,21.262419),('T','2001-04-04',43,44.02,42.799999,43.98,5991300,21.042332),('T','2001-04-03',44.360001,44.360001,42.650002,43.119999,6639300,20.630862),('T','2001-04-02',44.630001,45.049999,43.130001,43.759998,5819600,20.937072),('T','2001-03-30',43.630001,44.630001,43.029999,44.630001,5861200,21.353326),('T','2001-03-29',41.5,44.189999,41.34,43.48,6250100,20.803106),('T','2001-03-28',43.25,43.5,41.779999,42.189999,6902900,20.185902),('T','2001-03-27',41.450001,44.299999,41.240002,43.900002,7986700,21.004056),('T','2001-03-26',42.049999,42.200001,40.5,41.25,8647000,19.736157),('T','2001-03-23',40.099998,41.860001,39.779999,41.860001,7723700,20.028013),('T','2001-03-22',40.119999,40.799999,39.720001,40.509998,9854000,19.382102),('T','2001-03-21',40.200001,40.84,39.5,40.119999,7122900,19.195506),('T','2001-03-20',42.959999,43.130001,40.880001,40.900002,5541100,19.5687),('T','2001-03-19',41.950001,43.799999,41.73,43.060001,5436700,20.602156),('T','2001-03-16',42.099998,42.610001,41.700001,42.139999,10892700,20.161979),('T','2001-03-15',43,43.049999,41.849998,42.82,8619000,20.487327),('T','2001-03-14',42.5,43.950001,41,42.110001,10311500,20.147626),('T','2001-03-13',44.639999,45.099998,43.950001,44.93,5739000,21.496862),('T','2001-03-12',44.5,46.700001,44.439999,44.889999,6473300,21.477723),('T','2001-03-09',45.209999,46.189999,44.549999,45,6029300,21.530353),('T','2001-03-08',44.400002,45.709999,44.25,45.459999,4639400,21.750441),('T','2001-03-07',45.25,45.689999,43.599998,43.970001,7686600,21.037548),('T','2001-03-06',45.900002,46.799999,45.650002,46.009998,6270100,22.013589),('T','2001-03-05',46.099998,46.099998,44.900002,45.41,6130800,21.726519),('T','2001-03-02',42.599998,46.580002,42.599998,46.57,20610400,22.281523),('T','2001-03-01',48.25,48.25,45.5,45.5,8706100,21.769579),('T','2001-02-28',50.59,50.849998,47.700001,47.700001,8131900,22.822175),('T','2001-02-27',50.299999,50.790001,49.970001,50.580002,6312900,24.200118),('T','2001-02-26',49.720001,50.299999,49.200001,50.299999,5063500,24.06615),('T','2001-02-23',48.25,50,47.5,49.720001,6412800,23.788649),('T','2001-02-22',47.5,48.93,46.75,48.93,5717600,23.410671),('T','2001-02-21',48.25,48.57,47.200001,47.5,4842800,22.726484),('T','2001-02-20',47.970001,49.02,47.400002,48.77,4855600,23.334119),('T','2001-02-16',47,48.25,46.380001,47.720001,5310000,22.831744),('T','2001-02-15',47.400002,48.299999,46.849998,47,3702100,22.487258),('T','2001-02-14',48.450001,48.5,46.799999,47,3868100,22.487258),('T','2001-02-13',47.77,48.52,47.25,48.459999,4858500,23.185798),('T','2001-02-12',46.619999,48.32,46.599998,47.77,5605800,22.855666),('T','2001-02-09',48.049999,48.119999,46,46.57,6965200,22.281523),('T','2001-02-08',48.450001,48.68,47.799999,48.220001,4579900,23.07097),('T','2001-02-07',49.950001,49.950001,48.099998,48.650002,4579500,23.276705),('T','2001-02-06',49.599998,49.799999,48.700001,49.75,4423900,23.803002),('T','2001-02-05',49.099998,49.700001,48,49.700001,6654800,23.779079),('T','2001-02-02',50.990002,51.240002,49.27,49.799999,8428600,23.826924),('T','2001-02-01',48.799999,50.75,48.650002,50.549999,7119500,24.185763),('T','2001-01-31',48,48.400002,47.220001,48.349998,5460300,23.133168),('T','2001-01-30',47.02,48.150002,46.950001,47.919998,4124100,22.927433),('T','2001-01-29',46.75,48.349998,46.68,47.900002,5653200,22.917866),('T','2001-01-26',47.0625,47.4375,45.25,46.6875,5372800,22.337742),('T','2001-01-25',47.9375,48.1875,46.25,47.375,7287300,22.666677),('T','2001-01-24',48.5,48.5,46.6875,47.375,9420200,22.666677),('T','2001-01-23',48.9375,49.6875,48.8125,49.3125,5500800,23.593679),('T','2001-01-22',49.5625,49.75,47.6875,48.875,6288100,23.384356),('T','2001-01-19',50,50.3125,49.3125,49.6875,5267900,23.773098),('T','2001-01-18',50.4375,51.1875,49.9375,50.5625,4843700,24.191744),('T','2001-01-17',49.9375,51,49.6875,50.3125,4738700,24.072131),('T','2001-01-16',50.5,50.875,48.375,50.0625,6019400,23.952518),('T','2001-01-12',52.3125,52.4375,49.875,50.9375,5681000,24.371164),('T','2001-01-11',52.4375,52.4375,51.3125,52.375,3775100,25.058939),('T','2001-01-10',51,52.5,50.625,52.375,4561800,25.058939),('T','2001-01-09',50,52.25,49.75,51.9375,5476400,24.849616),('T','2001-01-08',49.9375,50.6875,48.8125,50.125,6300700,23.982421),('T','2001-01-05',51.75,52.0625,49.4375,50,7291400,23.801567),('T','2001-01-04',51.125,52.75,50.9375,51.75,9831400,24.634621),('T','2001-01-03',50.375,53.0625,50.1875,51,11303200,24.277598),('T','2001-01-02',47.5625,50.4375,47.5,50.375,8130400,23.980078),('T','2000-12-29',47.625,48.1875,46.875,47.75,4713700,22.730496),('T','2000-12-28',48.1875,48.1875,46.875,47.125,4211200,22.432977),('T','2000-12-27',46.875,47.75,46.8125,47.75,4553300,22.730496),('T','2000-12-26',45.5625,46.875,45.5625,46.8125,4070900,22.284217),('T','2000-12-22',44.875,45.875,44.625,45.875,7465500,21.837937),('T','2000-12-21',44.0625,44.9375,42.625,44.875,10765700,21.361906),('T','2000-12-20',46.0625,46.25,43.3125,44.0625,15006600,20.975131),('T','2000-12-19',46.75,48,45.8125,46.5625,23398900,22.165209),('T','2000-12-18',53.75,54.375,52.75,53.3125,5234500,25.37842),('T','2000-12-15',54.6875,55,53.6875,53.6875,12223600,25.556932),('T','2000-12-14',52.75,54.875,52.75,54.625,5163800,26.003212),('T','2000-12-13',52.9375,53.6875,52.75,53.4375,4839000,25.437924),('T','2000-12-12',51.125,52.75,51,52.25,4854700,24.872637),('T','2000-12-11',51.9375,51.9375,50.3125,50.8125,5471100,24.188342),('T','2000-12-08',54.125,54.25,50.75,51.6875,7614200,24.60487),('T','2000-12-07',54,55,53.9375,54.25,4906600,25.8247),('T','2000-12-06',53.0625,54.4375,52.8125,54.25,6180100,25.8247),('T','2000-12-05',53.25,53.75,52.5,53.4375,6566300,25.437924),('T','2000-12-04',51.875,54,51.3125,53,7520100,25.229661),('T','2000-12-01',54.6875,54.6875,51,52.1875,11716000,24.842885),('T','2000-11-30',55.375,55.9375,53.5,54.9375,7864600,26.151971),('T','2000-11-29',54.875,55.75,54.625,55.1875,5805500,26.270979),('T','2000-11-28',55.4375,56.5625,55.1875,55.75,4088600,26.538747),('T','2000-11-27',56.25,56.9375,55.125,55.4375,4641300,26.389987),('T','2000-11-24',58.125,58.25,56.5,56.75,2537600,27.014778),('T','2000-11-22',57,58.5,56.8125,58.5,5369500,27.847833),('T','2000-11-21',56.5,57.75,56.375,56.9375,5103400,27.104034),('T','2000-11-20',56.0625,57.25,55.9375,57,7384100,27.133786),('T','2000-11-17',56,56.5,54.75,56,11410900,26.657755),('T','2000-11-16',57.625,58.875,57.3125,58.0625,4775100,27.639569),('T','2000-11-15',57.375,57.453121,55.875,57.3125,5178000,27.282546),('T','2000-11-14',58,58.0625,56.4375,57.3125,6976600,27.282546),('T','2000-11-13',56.3125,58.5,56.3125,58,7112400,27.609817),('T','2000-11-10',57.6875,58.25,56.75,57.125,5897800,27.19329),('T','2000-11-09',57.375,58.5,57.0625,57.625,8751800,27.431306),('T','2000-11-08',56.8125,57.625,56.75,57.375,4713100,27.312298),('T','2000-11-07',56.9375,57.1875,56.5625,57.0625,3886300,27.163538),('T','2000-11-06',56.9375,57.25,56.25,56.5625,6324800,26.925522),('T','2000-11-03',55.75,57.25,55.3125,57.1875,7560200,27.223042),('T','2000-11-02',55.9375,56.75,54.5625,56,7065900,26.657755),('T','2000-11-01',57.375,58.125,55.4375,56.0625,10351800,26.687507),('T','2000-10-31',58,59,57.25,57.6875,13071400,27.461058),('T','2000-10-30',56.875,58.4375,56.6875,58.125,11839100,27.669321),('T','2000-10-27',54.9375,56.625,54.875,56.3125,11369900,26.806514),('T','2000-10-26',54.625,55,54.3125,54.4375,8004500,25.913956),('T','2000-10-25',54.125,54.875,53.75,54.8125,6424500,26.092467),('T','2000-10-24',53.875,54.5,53,53.875,8664200,25.646188),('T','2000-10-23',50.5,54.1875,50.3125,54.125,8781500,25.765196),('T','2000-10-20',51.5625,51.875,50.5625,50.75,6666300,24.15859),('T','2000-10-19',52.6875,53.625,51.625,52.0625,7664500,24.783381),('T','2000-10-18',52.0625,53.875,51.4375,52.6875,7532500,25.080901),('T','2000-10-17',51.0625,52.625,50.875,52.4375,5649500,24.961893),('T','2000-10-16',50.125,51.3125,50,50.75,5110400,24.15859),('T','2000-10-13',49,50.4375,48.625,50.125,7493800,23.861071),('T','2000-10-12',49.125,50.5625,48.8125,49.875,5999800,23.742063),('T','2000-10-11',50.8125,50.9375,48.5,49.125,7475100,23.385039),('T','2000-10-10',53,53,50.6875,50.9375,7556700,24.247846),('T','2000-10-09',53.375,53.875,52.125,52.4375,9385100,24.961893),('T','2000-10-06',53.75,53.8125,52.5,53.3125,6965800,25.37842),('T','2000-10-05',51.5625,53.8125,51.5625,53.5625,8651900,25.497428),('T','2000-10-04',50.5625,52.875,50.4375,51.75,9010400,24.513709),('T','2000-10-03',50,51.125,49.875,49.9375,5854100,23.655137),('T','2000-10-02',49.9375,50.125,49.3125,50.0625,5382600,23.714349),('T','2000-09-29',49.75,50.1875,49.0625,49.875,8389800,23.625531),('T','2000-09-28',47.6875,49.875,47.125,49.6875,6867000,23.536713),('T','2000-09-27',48.125,48.6875,47.25,47.4375,5149200,22.4709),('T','2000-09-26',48.5,49.25,48.25,48.3125,7027900,22.885383),('T','2000-09-25',48,49,47.5625,48.5,6316900,22.974201),('T','2000-09-22',46.5625,47.9375,46.3125,47.9375,6153500,22.707747),('T','2000-09-21',44.5,46.8125,44.3125,46.6875,7067900,22.115629),('T','2000-09-20',45.6875,46,44.1875,44.4375,6517800,21.049815),('T','2000-09-19',44.5625,45.9375,44.5625,45.5,3637200,21.553116),('T','2000-09-18',44.875,45,44.1875,44.75,4095900,21.197845),('T','2000-09-15',44.75,44.875,44.25,44.25,7134200,20.960998),('T','2000-09-14',45.125,45.1875,44.375,44.875,4985300,21.257057),('T','2000-09-13',45.875,45.875,45.0625,45.375,4161600,21.493904),('T','2000-09-12',45.5625,45.875,45.25,45.625,5205200,21.612328),('T','2000-09-11',45.25,46,45.1875,45.9375,7958300,21.760358),('T','2000-09-08',42.6875,45.4375,42.625,45.0625,9172400,21.345875),('T','2000-09-07',42.8125,43.125,42.625,42.75,3482800,20.250455),('T','2000-09-06',43.25,44,42.75,42.875,4744400,20.309667),('T','2000-09-05',43.0625,43.3125,42.5625,43.1875,3636400,20.457697),('T','2000-09-01',42.8125,43.125,41.75,42.9375,5129300,20.339273),('T','2000-08-31',42.125,42.9375,41.75,41.765621,5065900,19.78416),('T','2000-08-30',42,42.3125,41.375,42.125,3775900,19.954396),('T','2000-08-29',41.9375,43.0625,41.8125,42.3125,5148400,20.043214),('T','2000-08-28',41.4375,42.625,41.3125,42.125,6803800,19.954396),('T','2000-08-25',40.75,41.1875,40.3125,41.1875,4135100,19.510307),('T','2000-08-24',40.625,41.125,40.375,40.5,5077300,19.184642),('T','2000-08-23',39.9375,40.625,39.875,40.1875,4470300,19.036612),('T','2000-08-22',40.3125,40.375,39.625,39.625,5927500,18.770159),('T','2000-08-21',40.1875,40.25,39.4375,40.0625,6455800,18.9774),('T','2000-08-18',39.5625,39.9375,38.4375,39.3125,8491300,18.622129),('T','2000-08-17',40.75,40.875,38.75,39.5,12535100,18.710947),('T','2000-08-16',42.5,42.625,41,41.3125,4172500,19.569519),('T','2000-08-15',42.375,42.6875,42,42,3258100,19.895184),('T','2000-08-14',42.0625,42.625,41.5625,41.875,3774700,19.835972),('T','2000-08-11',42.625,43.5,42,42.5625,3998500,20.161638),('T','2000-08-10',41.8125,42.5,41.8125,42.3125,4548300,20.043214),('T','2000-08-09',42.6875,42.875,41.3125,41.6875,6266300,19.747155),('T','2000-08-08',43.625,43.875,42,42.5,8636300,20.132032),('T','2000-08-07',43.375,44.5625,43.375,44.375,4180100,21.020209),('T','2000-08-04',44,44.125,43.5,43.9375,5642900,20.812968),('T','2000-08-03',44.375,44.5,43.75,44,5796500,20.842574),('T','2000-08-02',44,44.75,43.8125,44.3125,5915000,20.990604),('T','2000-08-01',42.625,44,42.5625,43.6875,4417200,20.694544),('T','2000-07-31',42.5625,43.4375,42.3125,42.5625,4205200,20.161638),('T','2000-07-28',42.25,43.1875,42.1875,42.5,4718600,20.132032),('T','2000-07-27',43.5,43.6875,42.625,42.8125,4954700,20.280061),('T','2000-07-26',43.9375,44.125,43.125,43.125,5807100,20.428091),('T','2000-07-25',43.4375,44.3125,43.375,44,4182100,20.842574),('T','2000-07-24',42.75,43.6875,42.6875,43.1875,4297900,20.457697),('T','2000-07-21',43.25,44,42.4375,43,4278400,20.368879),('T','2000-07-20',44.125,45.5625,43,43.125,5914000,20.428091),('T','2000-07-19',44.4375,44.4375,43.25,43.625,4164100,20.664938),('T','2000-07-18',43.4375,44.0625,42.875,43.5,5651100,20.605726),('T','2000-07-17',44.875,44.875,43.25,43.28125,5377200,20.502106),('T','2000-07-14',45.75,45.875,44.625,45.375,4196600,21.493904),('T','2000-07-13',45.1875,45.875,45.125,45.75,4010900,21.67154),('T','2000-07-12',44.5,45.25,44.5,44.9375,2566800,21.286663),('T','2000-07-11',44.4375,45.125,44.125,44.375,3976800,21.020209),('T','2000-07-10',45.3125,45.8125,44.4375,44.8125,3349100,21.227451),('T','2000-07-07',43.9375,45.4375,43.9375,44.6875,4375100,21.168239),('T','2000-07-06',45.5625,45.6875,43.5,43.625,4184500,20.664938),('T','2000-07-05',46.75,46.8125,45.25,45.75,5174300,21.551222),('T','2000-07-03',44.125,46.625,44.0625,46.5625,3245900,21.933962),('T','2000-06-30',44.875,46,43.234379,44,15147400,20.726858),('T','2000-06-29',44.125,46.25,44,45.5625,7219500,21.462897),('T','2000-06-28',46.5625,46.875,44.125,44.921879,6938100,21.161123),('T','2000-06-27',48,49,46.25,46.5625,8427500,21.933962),('T','2000-06-26',48.5625,49.3125,47.0625,47.375,4338500,22.316702),('T','2000-06-23',48.75,49.125,48.25,48.5625,2769500,22.876092),('T','2000-06-22',48,49.125,47.875,49.125,4331000,23.141066),('T','2000-06-21',47.25,48.8125,47.125,48.125,4606800,22.670001),('T','2000-06-20',47.875,47.9375,47,47.1875,3829000,22.228378),('T','2000-06-19',47.25,48.6875,47.25,47.5,5087700,22.375585),('T','2000-06-16',48.625,48.875,47.1875,47.25,8192900,22.257819),('T','2000-06-15',49.375,49.9375,48.125,48.6875,6229700,22.934975),('T','2000-06-14',48.875,50.3125,48.5625,50,8273000,23.553248),('T','2000-06-13',46.5,48.0625,46.5,48,4192000,22.611118),('T','2000-06-12',47.375,47.6875,46.625,46.8125,3894000,22.051728),('T','2000-06-09',47.25,48.125,47.125,48.125,5086400,22.670001),('T','2000-06-08',46.375,47.3125,46.3125,47,4517900,22.140053),('T','2000-06-07',45.25,46.75,45.0625,46.375,4645500,21.845637),('T','2000-06-06',44.6875,46.375,44.625,45.3125,5289900,21.345131),('T','2000-06-05',45.3125,45.3125,44.3125,44.3125,3314100,20.874066),('T','2000-06-02',45,45.4375,44.75,45,5281100,21.197923),('T','2000-06-01',44.125,44.875,44,44,4145300,20.726858),('T','2000-05-31',44,44.3125,43.25,43.6875,4418000,20.57965),('T','2000-05-30',43.25,44.25,42.75,44.25,4185900,20.844624),('T','2000-05-26',42.0625,43.0625,42.0625,42.625,3364600,20.079144),('T','2000-05-25',42.5,43.1875,41.5625,42.0625,4467500,19.81417),('T','2000-05-24',42.0625,43.3125,42.0625,43.125,4963900,20.314676),('T','2000-05-23',42.25,42.4375,41.75,41.8125,4506800,19.696403),('T','2000-05-22',43.625,43.625,41.75,42.5,4492800,20.020261),('T','2000-05-19',42.875,43.6875,42.375,42.6875,5748300,20.108585),('T','2000-05-18',45.0625,45.5625,43.9375,44.25,3673600,20.844624),('T','2000-05-17',45.1875,45.4375,44.8125,45.3125,3362500,21.345131),('T','2000-05-16',46.5,46.9375,45.3125,45.6875,4458800,21.52178),('T','2000-05-15',44.375,46.75,44,46,4819000,21.668988),('T','2000-05-12',44.6875,45,44.1875,44.84375,3479800,21.124319),('T','2000-05-11',45.3125,45.9375,45.1875,45.5625,5161300,21.462897),('T','2000-05-10',42.5,46,42.25,45.125,8298300,21.256806),('T','2000-05-09',42.375,43.5,41.875,42.3125,4813900,19.931936),('T','2000-05-08',42.625,42.9375,41.875,42.875,3999300,20.19691),('T','2000-05-05',41.0625,43.1875,41.0625,43,4670100,20.255793),('T','2000-05-04',42,42,40.8125,41.0625,4526200,19.343105),('T','2000-05-03',42.3125,42.6875,41.6875,41.9375,4745300,19.755287),('T','2000-05-02',44.5,44.5,41.75,42.375,7203000,19.961377),('T','2000-05-01',44.125,45.125,43.6875,44.625,7139300,21.021274),('T','2000-04-28',43.5,44.3125,43.25,43.8125,7246500,20.638533),('T','2000-04-27',43.75,44.25,43,43.25,7162000,20.373559),('T','2000-04-26',45,45.1875,43.5,44,7447300,20.726858),('T','2000-04-25',42.8125,45.4375,42.4375,44.9375,9328400,21.168481),('T','2000-04-24',41.1875,42.4375,41,42.25,4906400,19.902494),('T','2000-04-20',42,42.375,40.9375,41.1875,3875900,19.401988),('T','2000-04-19',41.4375,42.625,41.125,41.9375,7169800,19.755287),('T','2000-04-18',41.125,41.9375,40.4375,41.5,6746600,19.549196),('T','2000-04-17',43.5,43.5625,40.875,41.875,7506700,19.725845),('T','2000-04-14',45.625,46.625,42,42.625,7487000,20.079144),('T','2000-04-13',47.3125,47.3125,46,47,5746000,22.140053),('T','2000-04-12',47.9375,49,47,47,7787600,22.140053),('T','2000-04-11',46.3125,48.25,46.0625,47.25,6522900,22.257819),('T','2000-04-10',46,46.4375,45.5625,46.25,4222800,21.786754),('T','2000-04-07',47,47.1875,45.3125,46.375,5166700,21.845637),('T','2000-04-06',46.0625,47.3125,46,46.609379,5801500,21.956045),('T','2000-04-05',46,47.125,45.875,46.3125,8541900,21.696546),('T','2000-04-04',45,47.1875,44.75,46,10787700,21.550145),('T','2000-04-03',42.5,44.875,42.4375,44.75,7712000,20.964544),('T','2000-03-31',42.5,43,42,42.125,7637900,19.73478),('T','2000-03-30',43,43.375,41.5625,41.625,8871800,19.500539),('T','2000-03-29',42.9375,43.875,41.9375,42.25,6818400,19.79334),('T','2000-03-28',42.6875,43.375,42.4375,42.5,6264600,19.91046),('T','2000-03-27',43.125,43.625,42.4375,43.1875,5878800,20.232541),('T','2000-03-24',43.0625,43.6875,42.5625,43,5129800,20.144701),('T','2000-03-23',42.4375,44,42.375,43.5625,5530300,20.408222),('T','2000-03-22',44.375,44.9375,43,43.3125,5046800,20.291102),('T','2000-03-21',44.5625,45.375,43.8125,45.25,4397500,21.198784),('T','2000-03-20',45.125,45.75,44.1875,44.4375,4634400,20.818143),('T','2000-03-17',45.375,46.8125,45.125,45.75,9068200,21.433025),('T','2000-03-16',43.9375,45.5,42.9375,45.125,9511100,21.140224),('T','2000-03-15',42.625,43,42.3125,42.5,7035600,19.91046),('T','2000-03-14',43.75,43.75,42,42.125,6635300,19.73478),('T','2000-03-13',41.25,44,41.0625,43.6875,6477800,20.466782),('T','2000-03-10',41.5625,42.5,41.4375,42,7409900,19.67622),('T','2000-03-09',41.375,41.625,40.625,41.5625,5970700,19.471259),('T','2000-03-08',41.875,42.0625,41.375,41.625,6801600,19.500539),('T','2000-03-07',43.5625,44.5,41.875,41.875,6848900,19.61766),('T','2000-03-06',44.5625,44.5625,42.75,43.375,6434200,20.320382),('T','2000-03-03',45.5,46,44.1875,45.5625,8890700,21.345185),('T','2000-03-02',43,46,42.8125,45.25,14977200,21.198784),('T','2000-03-01',40.0625,42,39.75,42,15273600,19.67622),('T','2000-02-29',37.1875,38.125,37.125,37.75,8579000,17.685174),('T','2000-02-28',35.75,37.5,35.75,37,11264900,17.333813),('T','2000-02-25',36,36.6875,34.9375,35.4375,11357400,16.60181),('T','2000-02-24',35.4375,35.875,34.8125,35.5,12888000,16.63109),('T','2000-02-23',36,36.5,34.8125,35.75,12876300,16.748211),('T','2000-02-22',37.25,37.3125,35.5625,36.5,14056000,17.099572),('T','2000-02-18',38.0625,38.25,36,38.25,13922400,17.919414),('T','2000-02-17',38.9375,40,38,40,9273600,18.739257),('T','2000-02-16',40.375,40.6875,38.75,39.0625,8475100,18.300056),('T','2000-02-15',40,41,39.5625,40.6875,8191900,19.061338),('T','2000-02-14',39.5,41.5,39.4375,40.875,8459100,19.149178),('T','2000-02-11',42,42.0625,39.75,40.4375,5575700,18.944217),('T','2000-02-10',42.375,42.4375,41.9375,42.125,5151200,19.73478),('T','2000-02-09',42.3125,42.8125,42,42.625,6809500,19.969021),('T','2000-02-08',42.5,43,42,42.0625,5669800,19.7055),('T','2000-02-07',41.375,42.3125,41.0625,41.875,5804500,19.61766),('T','2000-02-04',42,42.375,41.5625,42,6773000,19.67622),('T','2000-02-03',43,43.1875,41.3125,42,7703800,19.67622),('T','2000-02-02',43,43.125,42.5,42.5,6675100,19.91046),('T','2000-02-01',43,43,41.75,42.375,8949600,19.8519),('T','2000-01-31',39.5,43.5,39.0625,42.875,11255300,20.086141),('T','2000-01-28',39.3125,40.4375,39,39.25,8650600,18.387896),('T','2000-01-27',40.0625,40.3125,39,39,6920100,18.270775),('T','2000-01-26',40.5,40.5,39.6875,40,7662100,18.739257),('T','2000-01-25',41,41.125,38.5625,40,15943100,18.739257),('T','2000-01-24',43.4375,43.5,40.9375,42,9980400,19.67622),('T','2000-01-21',42.875,43.375,42,43,15950400,20.144701),('T','2000-01-20',40.8125,41.5625,40.0625,41,10080400,19.207738),('T','2000-01-19',41,41,40,40.5625,10212300,19.002778),('T','2000-01-18',42.125,43.0625,40.875,41.125,9824500,19.266298),('T','2000-01-14',41.25,42,40,42,9888300,19.67622),('T','2000-01-13',42.375,42.9375,40.75,40.8125,8250000,19.119898),('T','2000-01-12',43.5,43.5625,41.5,41.8125,8920000,19.588379),('T','2000-01-11',44.6875,44.9375,43.8125,44.125,6472800,20.671743),('T','2000-01-10',44.75,45,44.25,44.75,7118700,20.964544),('T','2000-01-07',44.5625,44.75,43.375,44.125,5885600,20.671743),('T','2000-01-06',44.5625,45,43.125,43.75,7153600,20.496062),('T','2000-01-05',45,45.25,44.4375,44.9375,9090000,20.938074),('T','2000-01-04',47.0625,47.75,43.5,44.25,7173600,20.617742),('T','2000-01-03',48.5625,49,46.625,47,5791900,21.899071),('T','1999-12-31',48.0625,49,48,48.75,2021800,22.714462),('T','1999-12-30',48,48.5,47.5,47.6875,3127000,22.219403),('T','1999-12-29',49.375,49.625,47.375,47.5,3560700,22.13204),('T','1999-12-28',49.6875,49.9375,48.9375,49.25,2941400,22.94743),('T','1999-12-27',50.8125,51,48.5,48.9375,4761800,22.801825),('T','1999-12-23',50.75,51.125,50.375,50.8125,2918500,23.675458),('T','1999-12-22',50.75,51.25,50.0625,50.25,4351800,23.413368),('T','1999-12-21',50.0625,51.0625,50.0625,50.5,4530900,23.529853),('T','1999-12-20',51,51.25,50,50.5625,5554000,23.558974),('T','1999-12-17',51.125,51.6875,50.9375,51.375,8651100,23.937548),('T','1999-12-16',51.8125,52,50.75,51.5,7701200,23.99579),('T','1999-12-15',53.5,53.5625,51.875,52.0625,5143000,24.25788),('T','1999-12-14',53,54.375,52.3125,53.25,5476400,24.811181),('T','1999-12-13',52.9375,53.3125,51.625,53.3125,4399300,24.840302),('T','1999-12-10',54.1875,54.3125,53.0625,53.5,3171600,24.927666),('T','1999-12-09',54.1875,54.9375,53.625,54,4709800,25.160634),('T','1999-12-08',54.0625,54.5625,53.5625,54.0625,4589000,25.189756),('T','1999-12-07',53,55.5,52.1875,54.9375,8251100,25.597451),('T','1999-12-06',53.875,54,52.5625,53.0625,3561300,24.723818),('T','1999-12-03',52.875,53.9375,52.375,53.5,5235100,24.927666),('T','1999-12-02',51.875,52.625,51,51.5625,3891500,24.024911),('T','1999-12-01',52.0625,52.75,51.5625,52.125,5089900,24.287001),('T','1999-11-30',52.0625,53.875,51.75,52.640621,7482200,24.527249),('T','1999-11-29',52,52.25,51.4375,52,5189500,24.228759),('T','1999-11-26',51,52.875,50.9375,52,2666300,24.228759),('T','1999-11-24',52,52,50.75,50.9375,4564500,23.7337),('T','1999-11-23',51.3125,51.6875,50.75,51.0625,4710500,23.791942),('T','1999-11-22',51.4375,52.3125,50.375,51.375,6078000,23.937548),('T','1999-11-19',50,51.9375,50,51.5,5277500,23.99579),('T','1999-11-18',51.875,52,50.625,51.34375,5313700,23.922987),('T','1999-11-17',50.5625,52.4375,50.5,51.625,5154600,24.054032),('T','1999-11-16',50.9375,51.0625,49.875,50.6875,6193000,23.617216),('T','1999-11-15',50.9375,51.3125,50.25,50.9375,3558300,23.7337),('T','1999-11-12',51.4375,51.8125,50.75,51.0625,3773000,23.791942),('T','1999-11-11',51.0625,51.375,50.6875,51.125,4774000,23.821064),('T','1999-11-10',50.75,51.375,50.4375,50.875,5801200,23.704579),('T','1999-11-09',51.1875,51.3125,50.75,50.8125,3747700,23.675458),('T','1999-11-08',50.625,51.6875,50.625,51,3490600,23.762821),('T','1999-11-05',51,51.4375,50.5,51.25,4816700,23.879306),('T','1999-11-04',50.3125,51.125,49.5,51.125,5442700,23.821064),('T','1999-11-03',50.75,51.125,49.625,50.5625,7647100,23.558974),('T','1999-11-02',53,53,50.5,50.75,7057100,23.646337),('T','1999-11-01',52,53,51.3125,53,5985500,24.694697),('T','1999-10-29',52.9375,54,50.875,52.75,8953400,24.578212),('T','1999-10-28',50.75,52.5625,49.875,52.1875,9072900,24.316122),('T','1999-10-27',46.75,48.6875,46.375,48.1875,8313600,22.452372),('T','1999-10-26',47,47,45.5625,45.5625,10716400,21.229285),('T','1999-10-25',46.875,46.875,44.0625,44.25,6669400,20.617742),('T','1999-10-22',45.9375,46.5,44.625,45.9375,4460600,21.404012),('T','1999-10-21',45.5625,46.1875,44.125,45.0625,4485400,20.996316),('T','1999-10-20',47,47.3125,46.25,46.4375,5262600,21.636981),('T','1999-10-19',49.8125,49.8125,46.0625,46.5,5590600,21.666102),('T','1999-10-18',49.25,49.25,46.375,48.4375,7804800,22.568856),('T','1999-10-15',51,51.0625,48.4375,48.6875,5080800,22.685341),('T','1999-10-14',52,52,50.5,51.375,4760300,23.937548),('T','1999-10-13',49.5625,52.25,49.3125,52,7854000,24.228759),('T','1999-10-12',52.5,52.5,49.4375,49.8125,4447600,23.20952),('T','1999-10-11',52.25,53,51.6875,52.5625,3161100,24.490849),('T','1999-10-08',50.9375,52.625,50.8125,52,2645600,24.228759),('T','1999-10-07',51.625,51.6875,50.3125,50.5625,2781100,23.558974),('T','1999-10-06',51,51.9375,50.875,51.8125,3537200,24.141396),('T','1999-10-05',52,52.125,49.9375,50.9375,2112800,23.7337),('T','1999-10-04',51,52.0625,50.9375,52,1662000,24.228759),('T','1999-10-01',51.125,51.4375,50.5,51.25,3715900,23.879306),('T','1999-09-30',50.875,51.5,50.8125,51.0625,3803000,23.791942),('T','1999-09-29',53.0625,53.75,49.9375,50,3960400,23.296884),('T','1999-09-28',50.9375,53.1875,50.4375,52.9375,5293700,24.665576),('T','1999-09-27',49.625,51.125,49.4375,50.75,3900000,23.646337),('T','1999-09-24',48.5,49.25,47.3125,49,3468600,22.830946),('T','1999-09-23',49.5,50.3125,48.5,48.5625,2818200,22.627098),('T','1999-09-22',48.5,50.5625,48.25,49.0625,2828600,22.860067),('T','1999-09-21',49.125,49.625,48.3125,48.4375,2327000,22.568856),('T','1999-09-20',49.625,50.375,49.625,49.8125,1868000,23.20952),('T','1999-09-17',48.625,50.25,48.3125,50,4176500,23.296884),('T','1999-09-16',48.0625,48.5,46.875,48.4375,2599000,22.568856),('T','1999-09-15',49.625,49.875,48,48.25,4015900,22.481493),('T','1999-09-14',48.125,49.125,47.75,49,1951200,22.830946),('T','1999-09-13',47.5,48.625,47.3125,48.625,1760600,22.656219),('T','1999-09-10',48,48,46.75,47.5,2726500,22.13204),('T','1999-09-09',46.5625,47.5,45.375,47.5,3813900,22.13204),('T','1999-09-08',47.625,47.75,46,46.625,4213300,21.724344),('T','1999-09-07',48.8125,48.9375,47.9375,48.1875,2823400,22.452372),('T','1999-09-03',48.0625,49.125,48.0625,48.5,3760800,22.484288),('T','1999-09-02',49.625,49.625,47.5625,47.8125,3618300,22.165568),('T','1999-09-01',48,50,47.8125,49.75,2567700,23.06378),('T','1999-08-31',50.125,50.125,47.5,48.0625,3406500,22.281466),('T','1999-08-30',50.5625,51.0625,50.03125,50.125,2172800,23.237628),('T','1999-08-27',51.5625,51.6875,50.375,50.875,3856200,23.585323),('T','1999-08-26',51.9375,52.4375,51.375,51.5,3348900,23.875069),('T','1999-08-25',51.25,52.5625,51.25,52.125,3521200,24.164815),('T','1999-08-24',50.5625,51.5625,50.5,51,2870100,23.643272),('T','1999-08-23',51.75,52.0625,50.375,51,4931200,23.643272),('T','1999-08-20',53.375,53.5625,51.625,51.875,2907100,24.048917),('T','1999-08-19',53,53.75,52.375,53.0625,3251700,24.599434),('T','1999-08-18',56.0625,56.0625,54.4375,54.6875,2472000,25.352773),('T','1999-08-17',55.625,56.1875,55.5625,56.125,2503600,26.019189),('T','1999-08-16',55.875,55.875,54.5625,55,2302500,25.497646),('T','1999-08-13',55.25,56.375,55.125,56,2831400,25.96124),('T','1999-08-12',55.625,55.6875,55.0625,55.0625,2335400,25.526621),('T','1999-08-11',56,56.5,55.1875,55.5,2421900,25.729443),('T','1999-08-10',57.5625,57.9375,55.1875,55.875,2989900,25.903291),('T','1999-08-09',57.3125,58.1875,57.3125,57.6875,2174500,26.743554),('T','1999-08-06',57.5,57.75,57,57.75,3003100,26.772529),('T','1999-08-05',56.875,57.8125,56.3125,57.625,3543600,26.71458),('T','1999-08-04',57.875,58.375,56.9375,57,3139800,26.424834),('T','1999-08-03',58.875,59.875,57.75,58.125,3620400,26.946376),('T','1999-08-02',57.25,59.6875,57.25,58.875,3458000,27.294072),('T','1999-07-30',56.4375,57.3125,55.8125,57.125,3532700,26.482783),('T','1999-07-29',57.0625,57.0625,55.75,56.4375,3218800,26.164062),('T','1999-07-28',57.9375,58,57.3125,57.4375,2619300,26.627656),('T','1999-07-27',57.625,58.625,57.25,58.1875,2832800,26.975351),('T','1999-07-26',57.125,58.0625,56.875,57.1875,3295400,26.511757),('T','1999-07-23',57.4375,57.625,56.8125,57.3125,2436000,26.569707),('T','1999-07-22',58,58,56.25,57.625,3929600,26.71458),('T','1999-07-21',58.125,58.9375,57.875,58.125,4767900,26.946376),('T','1999-07-20',57.3125,58.6875,57.125,58.125,4502800,26.946376),('T','1999-07-19',59.125,59.125,56.75,57.0625,3744100,26.453808),('T','1999-07-16',57.25,59.5,57,59.1875,3300200,27.438945),('T','1999-07-15',55.375,57,55.25,57,2967400,26.424834),('T','1999-07-14',55.4375,55.4375,54.6875,54.875,3016200,25.439697),('T','1999-07-13',55.5625,55.8125,54.875,55.0625,1595500,25.526621),('T','1999-07-12',56.25,56.25,55.25,55.8125,2297800,25.874316),('T','1999-07-09',56.4375,56.4375,55.1875,56.4375,3242100,26.164062),('T','1999-07-08',56.5,57.375,56.25,56.375,2425600,26.135088),('T','1999-07-07',55.625,56.8125,55.5625,56.8125,2136300,26.33791),('T','1999-07-06',55.75,56.75,55.75,55.75,2666600,25.732688),('T','1999-07-02',56.0625,56.125,55.1875,56.125,2479100,25.905778),('T','1999-07-01',57.5,57.5,55.5,56.125,3786700,25.905778),('T','1999-06-30',55,58,54.6875,58,6647500,26.771227),('T','1999-06-29',53.8125,54.5,52.8125,54.5,4763200,25.155722),('T','1999-06-28',53.1875,53.8125,53.0625,53.8125,2921800,24.838391),('T','1999-06-25',51.75,52.5,51.75,52.4375,2496000,24.203728),('T','1999-06-24',53.25,53.25,51,51.75,4171100,23.886397),('T','1999-06-23',54.375,54.5625,53,53.25,2483200,24.578756),('T','1999-06-22',55,55.125,53.875,54.1875,2237100,25.011481),('T','1999-06-21',55,55.0625,54.0625,55.0625,2017900,25.415357),('T','1999-06-18',55,55.3125,54.6875,55.1875,4679100,25.473054),('T','1999-06-17',54.625,55.0625,54.3125,55,2942300,25.386509),('T','1999-06-16',54.875,54.9375,54.5625,54.875,2027000,25.328812),('T','1999-06-15',54.5,54.9375,54.5,54.8125,3066500,25.299964),('T','1999-06-14',54.1875,54.75,54,54.625,4008700,25.213419),('T','1999-06-11',54.875,54.875,53.4375,54,2668900,24.924936),('T','1999-06-10',54.75,55,53.8125,55,2844600,25.386509),('T','1999-06-09',55.0625,55.4375,54.8125,55.0625,2105300,25.415357),('T','1999-06-08',54,55,54,55,2981600,25.386509),('T','1999-06-07',53.6875,54,53.25,54,1711500,24.924936),('T','1999-06-04',52.0625,53.6875,51.875,53.6875,2881200,24.780694),('T','1999-06-03',52.0625,52.125,50.75,51.8125,1795100,23.915245),('T','1999-06-02',52,52.5625,51.5625,51.75,2189300,23.886397),('T','1999-06-01',51.375,51.875,50,51.875,2377200,23.944093),('T','1999-05-28',50.125,51.625,50.125,51.125,2278100,23.597914),('T','1999-05-27',51.5,52.0625,50.25,50.25,2601700,23.194037),('T','1999-05-26',51.125,53.0625,51.0625,51.875,2797400,23.944093),('T','1999-05-25',51.375,53,50.5,50.5,2850000,23.309431),('T','1999-05-24',51.0625,51.75,50.75,50.9375,2298400,23.511369),('T','1999-05-21',52,52,50.25,50.4375,1769000,23.280582),('T','1999-05-20',51.3125,52.4375,51.3125,52,2196300,24.00179),('T','1999-05-19',51.1875,51.8125,51.0625,51.25,2262500,23.65561),('T','1999-05-18',52,52.0625,50,50.6875,3139500,23.395976),('T','1999-05-17',53.1875,53.1875,51.4375,52.25,2202700,24.117183),('T','1999-05-14',51.875,53.0625,51.5,53.0625,2422800,24.492211),('T','1999-05-13',53.25,53.6875,52.875,53.1875,2324900,24.549908),('T','1999-05-12',52.125,54.0625,51.5,53.3125,3239500,24.607604),('T','1999-05-11',53,53.0625,51.75,52.75,2571100,24.34797),('T','1999-05-10',54.125,54.125,52.125,52.9375,1697500,24.434515),('T','1999-05-07',53.6875,54.3125,53.5,54.1875,2439700,25.011481),('T','1999-05-06',53.875,54.4375,52.4375,53.5,2313800,24.694149),('T','1999-05-05',54.625,55.1875,54.25,54.6875,2280600,25.242267),('T','1999-05-04',54.9375,55,53.8125,54.5625,3193500,25.184571),('T','1999-05-03',55.75,55.8125,54.5,54.75,3040800,25.271115),('T','1999-04-30',55.875,56.8125,54.75,55.75,3959100,25.732688),('T','1999-04-29',55.9375,57,55.375,55.75,3101100,25.732688),('T','1999-04-28',55.125,55.8125,54.8125,55.5,2517900,25.617295),('T','1999-04-27',55.0625,55.5,54.625,55.0625,2873000,25.415357),('T','1999-04-26',55.5,56,54.75,54.8125,2179700,25.299964),('T','1999-04-23',56.5,56.5,55.3125,55.5625,3228000,25.646143),('T','1999-04-22',56.9375,56.9375,55.125,56.6875,4247200,26.165413),('T','1999-04-21',54.625,56.9375,54.3125,56.9375,6116700,26.280806),('T','1999-04-20',53,54.625,53,54.625,5323600,25.213419),('T','1999-04-19',52.4375,54.5,52.25,52.9375,3960600,24.434515),('T','1999-04-16',51,52.375,51,52.1875,2974400,24.088335),('T','1999-04-15',51.25,51.75,50.625,51,2340700,23.540217),('T','1999-04-14',52.375,52.375,51,51.5,3899100,23.771004),('T','1999-04-13',53.75,53.875,51.875,52.1875,2217800,24.088335),('T','1999-04-12',51.5,54.3125,51.5,53.9375,3060600,24.896088),('T','1999-04-09',52.75,52.8125,51.75,51.9375,3460800,23.972942),('T','1999-04-08',52,53.3125,51.8125,53,3814100,24.463363),('T','1999-04-07',50.5625,52.1875,50.3125,52.1875,3549400,24.088335),('T','1999-04-06',50.8125,50.9375,49.9375,50.625,3176600,23.255426),('T','1999-04-05',49.5,51,49,50.8125,3761100,23.341557),('T','1999-04-01',48.375,49.75,48,49.75,4225700,22.85348),('T','1999-03-31',47.25,48.5625,47.125,47.1875,4676600,21.676354),('T','1999-03-30',47.625,47.875,46.0625,46.5,4311900,21.360539),('T','1999-03-29',48.0625,48.5,47.9375,48.3125,3024400,22.193141),('T','1999-03-26',48.6875,48.6875,47.375,47.5,2749500,21.819906),('T','1999-03-25',49.5625,49.5625,48.625,48.625,2664600,22.336693),('T','1999-03-24',49.125,49.75,47.875,49.625,3551700,22.79606),('T','1999-03-23',50.6875,50.6875,47.9375,48.5625,2817300,22.307983),('T','1999-03-22',51.0625,51.625,50.25,50.4375,1904200,23.169295),('T','1999-03-19',52.0625,52.5,50.5625,51,3896900,23.427688),('T','1999-03-18',51.625,52.375,51.5,52.125,2246800,23.944476),('T','1999-03-17',52.9375,52.9375,51.25,51.375,2475200,23.599951),('T','1999-03-16',52.9375,53.75,52.5,53.375,1986900,24.518684),('T','1999-03-15',53.0625,53.8125,52.875,53.1875,2113900,24.432553),('T','1999-03-12',54,54.0625,52.25,53.0625,2400100,24.375132),('T','1999-03-11',51.5625,53.3125,51.5625,53.3125,2061200,24.489973),('T','1999-03-10',51.875,51.9375,50.75,51.6875,1723800,23.743503),('T','1999-03-09',51.375,53,51.0625,52,2892500,23.887055),('T','1999-03-08',52.25,52.25,50.875,51.3125,2486100,23.57124),('T','1999-03-05',50.75,52,50.5,51.8125,3471800,23.800924),('T','1999-03-04',49.25,50.25,49.0625,49.375,3587200,22.681218),('T','1999-03-03',49.8125,50.1875,48.8125,49.0625,3074600,22.537666),('T','1999-03-02',52.0625,52.125,49.625,51.875,2658500,23.829634),('T','1999-03-01',52.75,52.75,51.3125,51.9375,2262700,23.858345),('T','1999-02-26',52.5625,53.0625,51.5625,52.875,2425100,24.289001),('T','1999-02-25',53.4375,53.4375,51.4375,52.625,3000400,24.174159),('T','1999-02-24',52.5625,54.25,52.5,54,2845600,24.805788),('T','1999-02-23',55,55,51.9375,52.1875,3274400,23.973186),('T','1999-02-22',51.75,54.9375,51.75,54.5625,2613100,25.064181),('T','1999-02-19',51.5,52.5,50.8125,51.6875,2946300,23.743503),('T','1999-02-18',51.5,52.5625,51.0625,52.375,2038700,24.059317),('T','1999-02-17',51.0625,52.6875,50.875,51,3640300,23.427688),('T','1999-02-16',50.8125,51.1875,50.3125,50.875,2736500,23.370268),('T','1999-02-12',52.3125,52.625,50.375,50.8125,1649200,23.341557),('T','1999-02-11',51.9375,52.625,51.625,52.25,2088000,24.001897),('T','1999-02-10',52.3125,52.625,51.75,52,3367600,23.887055),('T','1999-02-09',51.25,52.6875,51.1875,52.125,3552500,23.944476),('T','1999-02-08',51.6875,51.6875,50.6875,51.375,3374700,23.599951),('T','1999-02-05',50.75,51.25,50.625,50.9375,3151900,23.398978),('T','1999-02-04',51.25,51.4375,50.0625,50.75,2667400,23.312847),('T','1999-02-03',51.875,52.3125,51.0625,51.4375,2816000,23.628661),('T','1999-02-02',52.3125,52.375,50.6875,51.9375,2929100,23.858345),('T','1999-02-01',54.0625,54.0625,52.3125,52.5625,2512800,24.145449),('T','1999-01-29',54,54.9375,52.6875,54,2846200,24.805788),('T','1999-01-28',53.625,54.6875,53.625,54.0625,3290600,24.834498),('T','1999-01-27',54.25,54.4375,53.75,53.875,3926000,24.748367),('T','1999-01-26',54.0625,55,51.125,54,6056800,24.805788),('T','1999-01-25',56.625,56.9375,54.25,54.3125,4924700,24.94934),('T','1999-01-22',56.25,57,55.6875,56.625,4739100,26.011625),('T','1999-01-21',59,59,56.125,57.1875,4102000,26.270018),('T','1999-01-20',59.9375,59.9375,58.3125,58.5,3639500,26.872937),('T','1999-01-19',56.5,59.25,56,59,3972900,27.10262),('T','1999-01-15',54.75,55.9375,54.25,55.9375,2726300,25.69581),('T','1999-01-14',53.625,54.75,53.5,54.25,3213200,24.920629),('T','1999-01-13',53,56.0625,52.9375,54.25,3232400,24.920629),('T','1999-01-12',55,55.4375,53.75,53.75,2873900,24.690946),('T','1999-01-11',57.5625,57.625,53.625,55.125,3651500,25.322575),('T','1999-01-08',56.125,57.6875,55.8125,57.6875,3213000,26.499702),('T','1999-01-07',57.25,57.25,55.5625,55.875,4376300,25.6671),('T','1999-01-06',52.4375,54,52.3125,54,3206000,24.805788),('T','1999-01-05',52.375,53.0625,52.3125,52.625,2811800,24.067587),('T','1999-01-04',52.875,54.375,51.6875,52.625,3430500,24.067587),('T','1998-12-31',53,53.8125,52.375,53.625,1929300,24.524928),('T','1998-12-30',54.375,54.875,53.1875,53.5,2001100,24.46776),('T','1998-12-29',53.375,54.5,53.125,54.125,1747700,24.753599),('T','1998-12-28',52.75,53.625,52.5625,53.625,1676000,24.524928),('T','1998-12-24',52.625,53.375,52.5625,52.875,795200,24.181922),('T','1998-12-23',51.6875,52.75,51,52.75,1976600,24.124754),('T','1998-12-22',53,53,51.375,51.875,2556700,23.724581),('T','1998-12-21',49.5625,53.25,49.5625,53.25,2518900,24.353425),('T','1998-12-18',49.125,50.125,48.8125,50,3332800,22.867066),('T','1998-12-17',50.1875,51,49.125,49.1875,3500500,22.495476),('T','1998-12-16',49.375,49.9375,48.875,49.625,1920300,22.695563),('T','1998-12-15',48.25,49.5,47.9375,49.25,1978400,22.52406),('T','1998-12-14',49.4375,49.75,47.5,48.125,2142500,22.009551),('T','1998-12-11',50.0625,50.375,49,49.8125,2323700,22.781314),('T','1998-12-10',49.125,50.3125,49.125,49.625,2034100,22.695563),('T','1998-12-09',49.5,49.625,48.125,49,1723800,22.409724),('T','1998-12-08',50.0625,50.3125,49.25,49.5,2742400,22.638395),('T','1998-12-07',49.875,50.4375,49.4375,50.375,2003500,23.038569),('T','1998-12-04',48.5,50.5,48.5,50.125,2653700,22.924233),('T','1998-12-03',47.9375,48.875,47.8125,48.3125,2915100,22.095302),('T','1998-12-02',47.875,48.125,47.25,47.9375,1968100,21.923799),('T','1998-12-01',48.25,48.6875,47.4375,48.1875,2398900,22.038135),('T','1998-11-30',49.625,49.875,47.6875,47.9375,1974200,21.923799),('T','1998-11-27',49.875,50.1875,49.8125,50,918300,22.867066),('T','1998-11-25',50.25,51,50,50.375,2507500,23.038569),('T','1998-11-24',50.375,50.4375,49.921879,50.375,2884900,23.038569),('T','1998-11-23',49.9375,50.375,49.25,50.375,2993700,23.038569),('T','1998-11-20',49.75,49.8125,49.125,49.8125,2421500,22.781314),('T','1998-11-19',48.375,49.3125,48.3125,49.3125,2024500,22.552644),('T','1998-11-18',48.75,48.75,48,48.375,3291200,22.123886),('T','1998-11-17',48.125,49.375,48.0625,49.25,3449200,22.52406),('T','1998-11-16',47.0625,48,47.0625,47.875,2279500,21.895215),('T','1998-11-13',47.5,48,46.875,47,2517700,21.495042),('T','1998-11-12',48.4375,48.4375,47.0625,47.5625,3145800,21.752296),('T','1998-11-11',48.0625,48.375,47.625,48.25,2097100,22.066718),('T','1998-11-10',47.375,48.4375,47.25,48.0625,2235200,21.980967),('T','1998-11-09',48.3125,48.4375,47.625,47.625,2170700,21.78088),('T','1998-11-06',48,48.625,47.75,48.375,2485200,22.123886),('T','1998-11-05',47.3125,48.4375,46.8125,48.0625,3686900,21.980967),('T','1998-11-04',47.9375,48.25,46.3125,47.1875,3468600,21.580793),('T','1998-11-03',46.8125,47.9375,46.375,47.9375,3670400,21.923799),('T','1998-11-02',46.5,46.625,45.625,46.0625,3023000,21.066284),('T','1998-10-30',45.75,46.3125,45.625,46.3125,3488400,21.18062),('T','1998-10-29',44.75,45.25,44.4375,45.25,3057900,20.694694),('T','1998-10-28',45.6875,45.9375,44.6875,44.75,3589900,20.466024),('T','1998-10-27',44.9375,45.875,44.5,45.625,5758500,20.866197),('T','1998-10-26',43.25,45.375,43.1875,44.6875,7757400,20.43744),('T','1998-10-23',43.3125,44.0625,42.125,42.4375,3258200,19.408422),('T','1998-10-22',43,43.25,42.5625,43.25,2364000,19.780012),('T','1998-10-21',43.4375,43.5625,42.3125,43,2618800,19.665676),('T','1998-10-20',43.125,43.5625,42.5,42.875,3453700,19.608509),('T','1998-10-19',42.5,42.875,41.625,42.1875,2250900,19.294087),('T','1998-10-16',44.6875,44.75,42,42.875,4389600,19.608509),('T','1998-10-15',42.9375,45.375,42.8125,44.5625,3658200,20.380272),('T','1998-10-14',42.9375,43.75,42.5,43.375,3316800,19.837179),('T','1998-10-13',42.875,43,41.5625,42.875,4964900,19.608509),('T','1998-10-12',43.625,44.75,41.125,41.5625,4350900,19.008248),('T','1998-10-09',47.25,47.3125,44.3125,44.375,4390400,20.294521),('T','1998-10-08',47.125,47.75,46.4375,47.5625,6256200,21.752296),('T','1998-10-07',47,47.9375,46.625,47.9375,4031700,21.923799),('T','1998-10-06',47.5,49.125,46.9375,47.3125,4541700,21.531857),('T','1998-10-05',46.25,48.625,46.1875,48.25,4830800,21.958512),('T','1998-10-02',45.375,47.0625,45,46.5,4933300,21.162089),('T','1998-10-01',44.125,45.375,43.625,45.3125,5558500,20.621659),('T','1998-09-30',43.5625,44.875,43.4375,44.375,4119300,20.195004),('T','1998-09-29',43.1875,44.25,42.875,44.0625,3688300,20.052786),('T','1998-09-28',41.125,43.625,41.0625,43.125,3274700,19.626131),('T','1998-09-25',41.6875,43.125,41.5,41.75,2488300,19.00037),('T','1998-09-24',42.25,42.9375,41.25,42,2556000,19.114145),('T','1998-09-23',41.125,42.5,41.0625,42.5,2378600,19.341694),('T','1998-09-22',41,41.25,40.5,40.9375,1991300,18.630603),('T','1998-09-21',40.9375,41.1875,40.5,41,2296600,18.659046),('T','1998-09-18',39.9375,41.4375,39.09375,41.4375,3511700,18.858152),('T','1998-09-17',39.875,40,39,39.1875,1618200,17.83418),('T','1998-09-16',40,40.5625,39.25,40.4375,2155300,18.403053),('T','1998-09-15',40.5,40.875,40.1875,40.375,1974400,18.37461),('T','1998-09-14',40.125,40.6875,39.9375,40.375,2396200,18.37461),('T','1998-09-11',37,40,36.625,40,2256200,18.203948),('T','1998-09-10',38,38.5,37.4375,37.9375,1802400,17.265306),('T','1998-09-09',39.125,39.75,38.5,38.6875,1777500,17.606631),('T','1998-09-08',37.5,38.875,36.3125,38.75,2203400,17.635074),('T','1998-09-04',37.0625,37.9375,36.75,37.5625,2300800,17.094644),('T','1998-09-03',36.75,37.25,36,37.125,2873200,16.895539),('T','1998-09-02',38.75,38.8125,37,37.1875,2596700,16.923982),('T','1998-09-01',38,39.0625,35,38.9375,3913600,17.720405),('T','1998-08-31',39.875,40.3125,37.875,38.0625,3350500,17.322194),('T','1998-08-28',38.375,40.375,38.25,39.625,3622100,18.033286),('T','1998-08-27',39.75,40.5625,38.375,38.5,2770700,17.5213),('T','1998-08-26',39.75,40.4375,39.5625,40.3125,2708100,18.346166),('T','1998-08-25',41,41.625,39.6875,40,2527700,18.203948),('T','1998-08-24',40.375,41.25,40.375,40.5,1783500,18.431497),('T','1998-08-21',39.625,40.3125,38.75,40.125,2367600,18.260835),('T','1998-08-20',40,40.8125,40,40.1875,1264500,18.289279),('T','1998-08-19',40.25,40.3125,39.625,40,1893000,18.203948),('T','1998-08-18',39.75,40.5,39.5625,40.0625,1662000,18.232391),('T','1998-08-17',38.375,40.25,38.375,40.25,2173400,18.317722),('T','1998-08-14',39.125,39.5,38.4375,38.875,2202500,17.691962),('T','1998-08-13',38.5,39.5625,38.5,39.5,1691100,17.976398),('T','1998-08-12',38.3125,39,38.125,38.8125,2000800,17.663518),('T','1998-08-11',39,39.1875,38,38.5625,2555800,17.549743),('T','1998-08-10',39.3125,39.375,38.75,38.8125,2217000,17.663518),('T','1998-08-07',39.75,40,38.9375,39.0625,2262100,17.777293),('T','1998-08-06',39.5625,40.9375,39.5625,40,3107900,18.203948),('T','1998-08-05',39,39.5625,38.5,39.375,3099800,17.919511),('T','1998-08-04',41.8125,41.8125,39.5625,39.875,3455900,18.14706),('T','1998-08-03',40.4375,41.375,40.3125,41.375,2011800,18.829708),('T','1998-07-31',41.6875,41.6875,40.75,40.9375,1870200,18.630603),('T','1998-07-30',41.75,42.1875,41.5625,41.6875,1530700,18.971927),('T','1998-07-29',41.5,41.625,41,41.5,1665600,18.886596),('T','1998-07-28',41.375,42.125,40.375,40.875,2380100,18.602159),('T','1998-07-27',42.5,43.0625,41.5,41.625,2942900,18.943483),('T','1998-07-24',41.25,42.75,41.25,42.1875,2169500,19.199476),('T','1998-07-23',42.5,42.5,41.3125,41.375,3303500,18.829708),('T','1998-07-22',41.5,42.75,41.375,42.375,3090400,19.284807),('T','1998-07-21',41,41.75,40.875,41.6875,2831300,18.971927),('T','1998-07-20',40.8125,41,40.5,40.9375,1617900,18.630603),('T','1998-07-17',41,41.4375,40.5,40.75,3325600,18.545272),('T','1998-07-16',39.75,40.9375,39.6875,40.75,4145800,18.545272),('T','1998-07-15',39.8125,39.875,38.9375,39.625,4068300,18.033286),('T','1998-07-14',40,40.125,39.5625,39.75,2950200,18.090173),('T','1998-07-13',40,40.0625,39.375,39.8125,2335200,18.118617),('T','1998-07-10',39.4375,40.25,39.375,40.125,2495700,18.260835),('T','1998-07-09',39.4375,39.625,39.3125,39.4375,1952000,17.947955),('T','1998-07-08',39.375,39.625,39.3125,39.5,2265800,17.976398),('T','1998-07-07',40,40.125,39.6875,39.8125,3055500,18.013034),('T','1998-07-06',39.75,40.4375,39.6875,40.0625,1507300,18.126146),('T','1998-07-02',39.4375,40,39.375,39.875,1877100,18.041312),('T','1998-07-01',39.25,39.8125,39,39.625,3591700,17.9282),('T','1998-06-30',39.25,40,38.4375,40,4551700,18.097868),('T','1998-06-29',40.625,41,39.6875,39.8125,3275100,18.013034),('T','1998-06-26',40.625,40.75,40.0625,40.3125,1954900,18.239258),('T','1998-06-25',40,40.5,39.875,40.125,3928200,18.154424),('T','1998-06-24',40.25,40.25,38.8125,39.75,5460800,17.984756),('T','1998-06-23',41,41.25,40.6875,41.25,2619500,18.663426),('T','1998-06-22',40,40.3125,39.625,40.25,2698900,18.21098),('T','1998-06-19',39,40.5,39,40.1875,3295400,18.182702),('T','1998-06-18',39.5,39.875,38.875,39.5625,2306700,17.899923),('T','1998-06-17',39.3125,40.125,39.3125,39.75,2850900,17.984756),('T','1998-06-16',39.1875,39.5,38.375,39.125,2756100,17.701977),('T','1998-06-15',40.5,40.5,39,39,2782700,17.645421),('T','1998-06-12',39.0625,40.625,38.875,40.625,2917700,18.380647),('T','1998-06-11',40,40,39.375,39.625,1600500,17.9282),('T','1998-06-10',39.875,40.375,39.3125,40.25,2201800,18.21098),('T','1998-06-09',40.125,40.5,39.8125,40,1991200,18.097868),('T','1998-06-08',40.9375,40.9375,40.0625,40.125,2338900,18.154424),('T','1998-06-05',39.3125,41.1875,39.25,41.1875,3916400,18.635148),('T','1998-06-04',38.875,39.6875,38.6875,39.25,2044800,17.758533),('T','1998-06-03',39.8125,39.875,38.4375,38.75,1675600,17.53231),('T','1998-06-02',39.1875,40.0625,39.1875,40.0625,2904800,18.126146),('T','1998-06-01',38.625,39.125,38.625,39,1959300,17.645421),('T','1998-05-29',39.0625,39.5,38.3125,38.875,2242700,17.588865),('T','1998-05-28',38.0625,39.1875,37.9375,39,3617100,17.645421),('T','1998-05-27',38,38.3125,37.25,38,3180800,17.192975),('T','1998-05-26',39.0625,39.1875,38.125,38.125,2921400,17.24953),('T','1998-05-22',39.75,40.1875,38.875,39,3235200,17.645421),('T','1998-05-21',39.75,40,39.4375,39.75,2793600,17.984756),('T','1998-05-20',38,39.6875,37.875,39.5625,4197600,17.899923),('T','1998-05-19',38,38.25,37.375,37.5625,3745800,16.995029),('T','1998-05-18',37.375,38.0625,37.1875,38,3849600,17.192975),('T','1998-05-15',37.875,37.875,37.125,37.375,4171700,16.910195),('T','1998-05-14',38.375,38.5625,37.5625,37.875,4079000,17.136419),('T','1998-05-13',39.5,39.625,38,38.0625,6419100,17.221252),('T','1998-05-12',39.375,39.5625,39.125,39.4375,7094600,17.843367),('T','1998-05-11',41.125,41.25,38.5,38.8125,10325800,17.560588),('T','1998-05-08',42.125,43,42,42.375,1758800,19.172429),('T','1998-05-07',42.75,42.75,42.3125,42.375,2250600,19.172429),('T','1998-05-06',42.625,42.75,42.4375,42.75,1763400,19.342096),('T','1998-05-05',43.0625,43.0625,42.375,42.625,2237300,19.285541),('T','1998-05-04',43.5,43.6875,43.0625,43.125,3462300,19.511764),('T','1998-05-01',41.6875,42.125,41.3125,42,2723200,19.002761),('T','1998-04-30',41,42,40.75,41.4375,2919900,18.74826),('T','1998-04-29',40.5,40.5625,39.9375,40.3125,1460900,18.239258),('T','1998-04-28',40.125,40.375,39.75,39.9375,2846300,18.06959),('T','1998-04-27',40.125,40.25,39.375,40.0625,1884700,18.126146),('T','1998-04-24',41.75,41.875,40.5625,40.75,2568500,18.437203),('T','1998-04-23',41.8125,41.9375,40.8125,41.5,2685900,18.776538),('T','1998-04-22',41.25,42.375,41.125,42.0625,2116300,19.031039),('T','1998-04-21',40.8125,41.5,40.25,41.0625,2543100,18.578593),('T','1998-04-20',41.3125,41.375,40.3125,40.875,2079200,18.493759),('T','1998-04-17',40.375,42.1875,40.375,41.5625,2348400,18.804816),('T','1998-04-16',39.75,40.75,39.5,40,2388800,18.097868),('T','1998-04-15',40.25,40.25,39.4375,39.9375,1592200,18.06959),('T','1998-04-14',40.3125,40.5,39.75,40.125,2335800,18.154424),('T','1998-04-13',40.9375,41,39.5625,40.125,2736100,18.154424),('T','1998-04-09',41.5625,41.875,41.25,41.5625,1894300,18.804816),('T','1998-04-08',43,43.0625,41.125,41.4375,2263500,18.74826),('T','1998-04-07',43.6875,43.875,42.5625,43,2079700,19.455208),('T','1998-04-06',44.75,44.9375,43.6875,44,2463300,19.802688),('T','1998-04-03',44,44.375,43.5,44.25,2292200,19.915203),('T','1998-04-02',42.9375,44,42.6875,43.875,1873100,19.74643),('T','1998-04-01',43.125,43.1875,42.5,43,1809600,19.352627),('T','1998-03-31',43.125,44.1875,43.125,43.359379,2385600,19.514369),('T','1998-03-30',43.25,44.125,43.1875,43.25,1756000,19.465142),('T','1998-03-27',43.8125,43.8125,42.375,43.25,2065800,19.465142),('T','1998-03-26',44.5625,44.625,43.1875,43.4375,3240500,19.549528),('T','1998-03-25',46,46.5625,44.5,44.6875,2889700,20.112105),('T','1998-03-24',45.4375,46.25,45.125,46,3118600,20.70281),('T','1998-03-23',44.0625,45.3125,44,45,4454000,20.252749),('T','1998-03-20',42.125,44.1875,41.5625,43.875,4563600,19.74643),('T','1998-03-19',82,83.75,81.875,83.75,2605000,18.846308),('T','1998-03-18',79.9375,81.9375,79.8125,81.8125,2527600,18.410311),('T','1998-03-17',80.625,80.875,79.875,80.1875,2156600,18.044637),('T','1998-03-16',80.125,81.25,80.0625,81.125,1658600,18.255603),('T','1998-03-13',79.375,80.375,79.375,79.625,1788200,17.918057),('T','1998-03-12',78.3125,80.0625,78.25,79.375,2150800,17.861799),('T','1998-03-11',77.5625,78.875,77.3125,78.5,2003000,17.664898),('T','1998-03-10',77.75,78.125,76.8125,77.3125,1485400,17.397674),('T','1998-03-09',77.4375,78.0625,77.125,77.875,1776400,17.524253),('T','1998-03-06',75.1875,77.75,75.125,77.625,2196200,17.467996),('T','1998-03-05',75.375,75.5,74.5625,75.125,1687200,16.905419),('T','1998-03-04',76.5625,76.5625,75.25,75.875,1640800,17.074192),('T','1998-03-03',76.5,76.6875,75.9375,76.5625,2537000,17.228901),('T','1998-03-02',75.375,77.125,75.125,76.9375,2300000,17.313287),('T','1998-02-27',76,76,74.8125,75.625,1420400,17.017935),('T','1998-02-26',76.375,76.6875,75.9375,76.3125,1595200,17.172643),('T','1998-02-25',75.5625,76.4375,75.5,76.375,1595000,17.186708),('T','1998-02-24',76,76.0625,74.3125,75.125,2690200,16.905419),('T','1998-02-23',77,77.125,75.5,76.5625,1610400,17.228901),('T','1998-02-20',76.9375,77,76,76.875,2170800,17.299223),('T','1998-02-19',77.5625,77.5625,76.625,76.9375,1664600,17.313287),('T','1998-02-18',76.625,77.625,76.5,77.625,2055000,17.467996),('T','1998-02-17',76.8125,77.875,76.5625,76.8125,1887400,17.285158),('T','1998-02-13',76.25,76.5,75.5,76.5,1980600,17.214836),('T','1998-02-12',76.125,76.9375,74.9375,76.5625,2757200,17.228901),('T','1998-02-11',77.25,77.375,75.875,76.375,2030000,17.186708),('T','1998-02-10',77.125,77.75,76.75,77.375,2407800,17.411738),('T','1998-02-09',77.75,77.875,76.3125,77.25,1664400,17.383609),('T','1998-02-06',77.1875,77.875,77.0625,77.6875,2039400,17.48206),('T','1998-02-05',78.3125,78.625,76.3125,76.9375,2596400,17.313287),('T','1998-02-04',78.375,78.75,77.9375,78.5,2037000,17.664898),('T','1998-02-03',78.25,78.875,77.5625,78.5625,2826800,17.678962),('T','1998-02-02',77.9375,79,77.9375,78.625,3308000,17.693026),('T','1998-01-30',78.3125,78.375,77.625,77.75,2907800,17.496125),('T','1998-01-29',77,78.375,76.9375,78.25,4074600,17.60864),('T','1998-01-28',77.9375,78,76.6875,77,3462600,17.327352),('T','1998-01-27',76.4375,79,76.4375,77.8125,3937600,17.510189),('T','1998-01-26',75.5,75.9375,74.375,75.9375,2139600,17.088257),('T','1998-01-23',76.0625,76.328117,75,75.625,2909400,17.017935),('T','1998-01-22',74.8125,76.9375,74.4375,76.9375,2518800,17.313287),('T','1998-01-21',75.1875,75.1875,73.8125,75.0625,1832200,16.891355),('T','1998-01-20',74.75,75.625,74.125,75.5625,2794200,17.00387),('T','1998-01-16',74.25,74.9375,74,74.25,2946400,16.708518),('T','1998-01-15',73.625,74.25,72.3125,73.9375,2714800,16.638196),('T','1998-01-14',73.375,73.625,73.125,73.625,2420000,16.567874),('T','1998-01-13',73,73.3125,72.5625,73.3125,2641000,16.497552),('T','1998-01-12',71,72.625,70.9375,72.625,3206000,16.342843),('T','1998-01-09',72.125,72.875,70.75,71.5625,3275200,16.103748),('T','1998-01-08',72,72.25,71.25,72.25,3694000,16.258457),('T','1998-01-07',72.1875,72.9375,71.6875,72.9375,4038800,16.413165),('T','1998-01-06',72.5625,72.75,72.0625,72.5,5815800,16.2139),('T','1998-01-05',74,74,71.625,72.8125,5904400,16.283787),('T','1998-01-02',74,75.1875,73.75,74.9375,4363200,16.759022),('T','1997-12-31',73.9375,74.3125,73.1875,73.25,1479200,16.38163),('T','1997-12-30',74,74.5,73,74,1610600,16.54936),('T','1997-12-29',72.375,73.6875,72.375,73.4375,1891000,16.423562),('T','1997-12-26',73.5625,73.5625,72,72.125,923600,16.130035),('T','1997-12-24',74.375,74.4375,73.5625,73.5625,1110400,16.451517),('T','1997-12-23',76,76.125,74,74.125,2775800,16.577315),('T','1997-12-22',75.5625,76,75,76,2892000,16.99664),('T','1997-12-19',74.875,75.9375,73.75,75.8125,3934400,16.954707),('T','1997-12-18',75.0625,75.9375,74,75.9375,2665200,16.982662),('T','1997-12-17',74.3125,75.9375,74.25,75,3038000,16.773),('T','1997-12-16',73.9375,74.25,73.4375,74.125,2380400,16.577315),('T','1997-12-15',73.0625,74.25,73,73.9375,3441000,16.535382),('T','1997-12-12',71,72.625,70.5,72.625,3784400,16.241855),('T','1997-12-11',71.375,71.875,69.5625,69.875,3168600,15.626845),('T','1997-12-10',71.875,72.343758,71.25,71.9375,1974200,16.088102),('T','1997-12-09',72.125,72.375,71.6875,72.125,2211400,16.130035),('T','1997-12-08',71.8125,72.5,71.5625,72.3125,1988600,16.171967),('T','1997-12-05',72.5625,73.3125,71.5,71.5,2216600,15.99026),('T','1997-12-04',74.75,75,72.8125,73.125,2778400,16.353675),('T','1997-12-03',72.5625,75.125,72.4375,74.9375,4123800,16.759022),('T','1997-12-02',74.6875,74.9375,71.875,72.4375,3148200,16.199922),('T','1997-12-01',73,74.75,72.75,74.4375,3792600,16.647202),('T','1997-11-28',73,73,72.5625,72.625,993800,16.241855),('T','1997-11-26',69.4375,73.25,69.4375,73,4255200,16.32572),('T','1997-11-25',70,70.875,69.0625,69.3125,2428200,15.501047),('T','1997-11-24',70.5,71,69.625,69.8125,1923200,15.612867),('T','1997-11-21',71.3125,72.125,70.375,71.1875,3353000,15.920372),('T','1997-11-20',70.9375,72.25,70.8125,72.1875,2950600,16.144012),('T','1997-11-19',68.875,70.5,68.6875,70.4375,2251000,15.752642),('T','1997-11-18',68.625,70.625,68.4375,69.875,3170800,15.626845),('T','1997-11-17',68.1875,69,68.1875,68.875,2019200,15.403205),('T','1997-11-14',66.625,68.25,66.625,68.1875,3216800,15.249452),('T','1997-11-13',66.9375,68.5625,66.4375,67.375,3253400,15.067745),('T','1997-11-12',66.9375,67.8125,66.625,67.1875,4804000,15.025812),('T','1997-11-11',64.9375,67.1875,64.625,67.1875,4009000,15.025812),('T','1997-11-10',64,65.3125,64,65,2431000,14.5366),('T','1997-11-07',63,64,62.6875,63.8125,2509800,14.271027),('T','1997-11-06',64.25,64.4375,63.125,63.4375,3197800,14.187162),('T','1997-11-05',65,65.5,63.75,64.5,2063600,14.42478),('T','1997-11-04',64.9375,65.1875,64.375,65.125,2355600,14.564555),('T','1997-11-03',63.9375,64.9375,63.875,64.9375,2641800,14.522622),('T','1997-10-31',63.875,63.9375,62.8125,63.625,3166400,14.229095),('T','1997-10-30',63.375,64.125,62.875,63.875,2962600,14.285005),('T','1997-10-29',63.5625,64.4375,62.6875,63.5625,4426000,14.215117),('T','1997-10-28',61.25,63.875,60,63.625,4552000,14.229095),('T','1997-10-27',64.8125,65.875,63.125,63.125,3728600,14.117275),('T','1997-10-24',65.1875,66.25,63.9375,65.0625,3135600,14.550577),('T','1997-10-23',64.9375,65.0625,64.125,64.5,2118000,14.42478),('T','1997-10-22',64.9375,65.4375,64.3125,65.3125,2007400,14.606487),('T','1997-10-21',63.8125,65.125,63.75,65,1618200,14.5366),('T','1997-10-20',64.1875,64.1875,63.4375,64.0625,2240600,14.326937),('T','1997-10-17',64.1875,64.8125,62.9375,64.0625,2350800,14.326937),('T','1997-10-16',66,66.125,64.5625,64.625,3598000,14.452735),('T','1997-10-15',63.625,65.875,63.375,65.875,4168600,14.732285),('T','1997-10-14',64,64.125,63.375,63.9375,1637800,14.298982),('T','1997-10-13',64.0625,64.125,63.5,63.75,2060000,14.25705),('T','1997-10-10',63.125,64.1875,62.8125,64.0625,2199200,14.326937),('T','1997-10-09',63,63.75,62.375,63.375,2418600,14.173185),('T','1997-10-08',64.1875,64.25,62.75,63.25,1891400,14.14523),('T','1997-10-07',63.4375,64.875,63.3125,64.75,2605200,14.3805),('T','1997-10-06',62.625,63.4375,62.3125,63.3125,2005000,14.061241),('T','1997-10-03',62.25,62.875,61.625,62.4375,4230800,13.86691),('T','1997-10-02',62,62.125,61.375,61.625,2349000,13.68646),('T','1997-10-01',61.9375,62.25,61.4375,62.25,4947200,13.825268),('T','1997-09-30',60.375,61.5,60.25,61.4375,5648600,13.644818),('T','1997-09-29',58.8125,60.625,58.5,60.375,2340000,13.408844),('T','1997-09-26',58.375,59.3125,58.375,59.0625,1775000,13.117348),('T','1997-09-25',60.1875,60.4375,58.375,58.625,2252800,13.020182),('T','1997-09-24',60.875,61.125,59.3125,60,3408600,13.325559),('T','1997-09-23',60.125,60.75,59.625,60.625,1739800,13.464367),('T','1997-09-22',60.3125,61.125,60,60,2161000,13.325559),('T','1997-09-19',59.625,60.375,59.25,60.375,3664400,13.408844),('T','1997-09-18',59.375,59.9375,59.1875,59.5,2369400,13.214513),('T','1997-09-17',60.0625,60.0625,58.8125,58.875,2321000,13.075705),('T','1997-09-16',58,60.6875,57.9375,60.375,3917000,13.408844),('T','1997-09-15',57.4375,58.1875,57.3125,57.5625,1543400,12.784209),('T','1997-09-12',56.875,57.6875,56.5,57.6875,2154200,12.81197),('T','1997-09-11',56.9375,57.25,56.1875,56.625,2488200,12.575997),('T','1997-09-10',57.125,57.375,56.6875,56.8125,1949000,12.617639),('T','1997-09-09',57.0625,57.625,56.875,57,1780800,12.659282),('T','1997-09-08',57.4375,57.9375,56.875,57,1801200,12.659282),('T','1997-09-05',58.25,58.25,57,57,2316200,12.659282),('T','1997-09-04',56.4375,57.375,56.375,57.125,1838600,12.687043),('T','1997-09-03',56.4375,57.3125,56.25,56.4375,3410000,12.534354),('T','1997-09-02',54.25,55.8125,54.125,55.8125,2869800,12.395546),('T','1997-08-29',54.25,54.6875,53.5625,54.375,2043600,12.076288),('T','1997-08-28',55.4375,55.4375,54.3125,54.625,2493000,12.131811),('T','1997-08-27',54.875,55.625,54.625,55.4375,1978400,12.312262),('T','1997-08-26',54.6875,55.1875,54.375,54.6875,2114200,12.145692),('T','1997-08-25',55.6875,56.1875,54.4375,54.875,1756600,12.187335),('T','1997-08-22',55.6875,55.6875,53.875,55.375,2556400,12.298381),('T','1997-08-21',56,56.3125,55.4375,55.9375,2181000,12.423308),('T','1997-08-20',55.75,56.125,55.4375,55.875,2168600,12.409427),('T','1997-08-19',56.3125,56.625,54.75,55.8125,1611600,12.395546),('T','1997-08-18',56.625,56.75,54.8125,56.5,2310800,12.548235),('T','1997-08-15',56.3125,56.8125,55.75,56.25,2328400,12.492712),('T','1997-08-14',58.125,58.3125,56.8125,57.3125,1924400,12.728685),('T','1997-08-13',58.6875,58.75,56.9375,57.5,2049000,12.770328),('T','1997-08-12',58.4375,59.3125,57.875,58.375,2345400,12.964659),('T','1997-08-11',58.6875,58.75,57.6875,58,2679600,12.881374),('T','1997-08-08',57.9375,58.1875,57,57.6875,2137200,12.81197),('T','1997-08-07',58.3125,58.5625,57.6875,58,2218600,12.881374),('T','1997-08-06',58.0625,59,58,58.25,2129200,12.936897),('T','1997-08-05',58.8125,58.875,57.875,58,1718200,12.881374),('T','1997-08-04',58.5,59,57.875,58.75,2509800,13.047944),('T','1997-08-01',59.125,59.375,58.0625,58.375,2755800,12.964659),('T','1997-07-31',59.875,59.875,58.625,59.1875,1943400,13.145109),('T','1997-07-30',59,60.125,58.8125,59.9375,2202200,13.311679),('T','1997-07-29',59.0625,59.25,58.5625,59.125,1608600,13.131228),('T','1997-07-28',58.0625,59.125,58.0625,59.0625,1425000,13.117348),('T','1997-07-25',57.8125,58.5625,57.75,58.1875,2010000,12.923017),('T','1997-07-24',58.75,58.75,57.25,57.8125,3051000,12.839732),('T','1997-07-23',59.375,59.5625,58.75,58.8125,2972800,13.061824),('T','1997-07-22',56.75,58.75,56.75,58.75,2940000,13.047944),('T','1997-07-21',56.75,57.25,56.3125,56.5625,3248000,12.562116),('T','1997-07-18',56.4375,57.125,55.5625,56.4375,4625800,12.534354),('T','1997-07-17',58.1875,58.25,56,56.5625,3370000,12.562116),('T','1997-07-16',58.75,59.375,58.3125,58.5,2179200,12.992421),('T','1997-07-15',58.9375,59.25,58.5,58.75,2767800,13.047944),('T','1997-07-14',60.125,60.5,59,59.125,2737400,13.131228),('T','1997-07-11',61.5,61.875,60.5,60.5625,1790400,13.450487),('T','1997-07-10',60.75,61.875,60.5,61.875,2018400,13.741983),('T','1997-07-09',61.9375,62,59.4375,60,2485000,13.325559),('T','1997-07-08',61.375,61.8125,61.25,61.8125,1753200,13.728102),('T','1997-07-07',61.9375,62.25,61.5625,62.0625,3340800,13.684128),('T','1997-07-03',61.3125,62,61.3125,61.625,1278400,13.587664),('T','1997-07-02',61,61.1875,60.5625,60.9375,2003600,13.436077),('T','1997-07-01',61.5625,61.5625,60.875,60.875,1824400,13.422297),('T','1997-06-30',59.9375,61.875,59.625,61.875,2366000,13.642786),('T','1997-06-27',60.125,60.25,59.5,59.9375,2507600,13.215588),('T','1997-06-26',58.5625,60.125,58.375,60.125,2784800,13.25693),('T','1997-06-25',60.375,60.5625,58,58.8125,2599800,12.967537),('T','1997-06-24',59.875,60.75,59.25,60.75,2683600,13.394735),('T','1997-06-23',60.25,60.5,59.875,59.875,2253400,13.201807),('T','1997-06-20',61,61.125,60.375,60.5,4183200,13.339613),('T','1997-06-19',59,60.75,58.875,60.625,2747600,13.367174),('T','1997-06-18',60.5,60.75,60.125,60.25,1875000,13.284491),('T','1997-06-17',60.5,61.375,60,61,3963000,13.449858),('T','1997-06-16',60.375,60.75,60.125,60.625,2665600,13.367174),('T','1997-06-13',59.375,60.75,59.25,60.625,3385600,13.367174),('T','1997-06-12',57.625,59.25,57.5,59,2227600,13.008879),('T','1997-06-11',58,58.25,57.375,57.5,1873200,12.678145),('T','1997-06-10',58.125,58.25,57.5,57.875,5331400,12.760828),('T','1997-06-09',58.875,58.875,57.625,57.875,2210800,12.760828),('T','1997-06-06',56.25,59.125,56.125,59,2652200,13.008879),('T','1997-06-05',57.125,57.25,56.125,56.25,1537800,12.402533),('T','1997-06-04',57.75,57.75,56.875,57.25,1611000,12.623022),('T','1997-06-03',58.125,58.75,57.625,58.25,1617000,12.843512),('T','1997-06-02',58.5,59,57.875,58.375,1708400,12.871073),('T','1997-05-30',57.125,58.875,57,58.5,2483000,12.898634),('T','1997-05-29',58,58.125,57.125,57.375,2246000,12.650583),('T','1997-05-28',57.625,58.375,57.5,58,3672200,12.788389),('T','1997-05-27',57.125,58,57,57.625,2924000,12.705706),('T','1997-05-23',55.625,57.125,55.625,56.875,1629000,12.540339),('T','1997-05-22',57.125,57.125,55.375,55.875,2249800,12.319849),('T','1997-05-21',57.75,58,56.125,56.875,2100000,12.540339),('T','1997-05-20',57.25,58.125,56.625,57.875,1798000,12.760828),('T','1997-05-19',57.125,57.75,57,57.5,1540600,12.678145),('T','1997-05-16',57.125,57.5,56.75,57.375,2902400,12.650583),('T','1997-05-15',56.375,57.5,56,57.25,2553200,12.623022),('T','1997-05-14',57.125,57.375,56.25,56.625,1514600,12.485216),('T','1997-05-13',57.125,57.125,56.25,56.875,3010000,12.540339),('T','1997-05-12',56.25,57.375,55.875,57,2774400,12.5679),('T','1997-05-09',57,57.25,56.25,56.375,2459800,12.430094),('T','1997-05-08',56,57.875,55.75,56.5,5543200,12.457655),('T','1997-05-07',56.625,56.625,55.25,55.25,2965800,12.182043),('T','1997-05-06',56.875,57.4375,56.375,56.625,3013800,12.485216),('T','1997-05-05',55.875,56.875,55.375,56.875,2767000,12.540339),('T','1997-05-02',55.25,55.875,54.75,55.625,3809400,12.264727),('T','1997-05-01',55,55.375,54.625,55,3372600,12.126921),('T','1997-04-30',54.875,55.5,54.75,55.5,3224400,12.237166),('T','1997-04-29',54,55.625,54,55.25,4056200,12.182043),('T','1997-04-28',52,53.125,51.875,53.125,2818200,11.713503),('T','1997-04-25',50.125,52.125,50.125,51.875,3362800,11.437891),('T','1997-04-24',51.375,51.75,50.25,50.625,2288600,11.16228),('T','1997-04-23',52.5,52.625,51.375,51.75,1805000,11.41033),('T','1997-04-22',50.875,52.5,50.25,52.5,2147400,11.575697),('T','1997-04-21',51.25,51.25,50.25,50.75,1105200,11.189841),('T','1997-04-18',51.375,51.5,50.875,51,2091200,11.244963),('T','1997-04-17',52,52,51.25,51.5,1683200,11.355208),('T','1997-04-16',51.125,52.125,50.75,52.125,2407000,11.493014),('T','1997-04-15',50.5,52.25,50.375,51.375,2210400,11.327647),('T','1997-04-14',50.25,50.25,49.25,49.875,2519200,10.996912),('T','1997-04-11',51.75,51.875,50.75,50.875,3150600,11.217402),('T','1997-04-10',51.75,52.5,51.125,52,2250000,11.465453),('T','1997-04-09',52.75,52.875,51.25,51.5,1637800,11.355208),('T','1997-04-08',53,53.25,52.75,52.875,2833400,11.658381),('T','1997-04-07',51.625,52.875,51.375,52.75,3869200,11.63082),('T','1997-04-04',51.125,51.5,50.375,51.375,2679800,11.327647),('T','1997-04-03',51.5,52.25,51.125,51.5,2388800,11.355208),('T','1997-04-02',52.875,52.875,51.625,52.125,3165400,11.493014),('T','1997-04-01',52.25,52.875,51.375,52.875,2315800,11.658381),('T','1997-03-31',51.875,52.75,51.25,52.5,3308200,11.575697),('T','1997-03-27',54.25,54.375,51.125,51.75,3069600,11.41033),('T','1997-03-26',54.625,54.625,53.75,54.25,1324200,11.961554),('T','1997-03-25',55.75,55.875,54.375,54.625,1489800,12.044237),('T','1997-03-24',54.875,56.375,54.75,56.25,2480800,12.303754),('T','1997-03-21',54.25,55.25,54,54.5,2515200,11.92097),('T','1997-03-20',53.875,54,53.25,53.75,1774400,11.75692),('T','1997-03-19',55.25,55.625,53.75,54,2229400,11.811604),('T','1997-03-18',55.375,55.875,55.25,55.625,1421200,12.167045),('T','1997-03-17',54.75,55.625,54.625,55.5,1931600,12.139704),('T','1997-03-14',54.5,55.625,54.25,55.625,2292800,12.167045),('T','1997-03-13',55.5,55.5,53.875,54,2937800,11.811604),('T','1997-03-12',57.75,57.75,55.875,56,2081200,12.24907),('T','1997-03-11',58,58.25,57.625,57.75,1511800,12.631854),('T','1997-03-10',57.75,58,57.375,58,1300400,12.686537),('T','1997-03-07',57,57.75,56.75,57.625,2724800,12.604512),('T','1997-03-06',56.875,57.25,56.875,57,4292000,12.467804),('T','1997-03-05',56.5,57.125,56.25,57,3441000,12.467804),('T','1997-03-04',57.125,57.375,56.625,56.75,2351000,12.41312),('T','1997-03-03',57.125,57.375,56.625,57.375,1982200,12.549829),('T','1997-02-28',56.125,57.625,55.875,57.5,3261200,12.577171),('T','1997-02-27',55.75,56.5,55.25,56.375,2259200,12.331095),('T','1997-02-26',56.25,56.375,55.375,56,1493200,12.24907),('T','1997-02-25',56.125,56.5,55.875,56.375,2005800,12.331095),('T','1997-02-24',56.25,56.375,55.875,56.25,3553400,12.303754),('T','1997-02-21',57,57,56.375,56.75,1455400,12.41312),('T','1997-02-20',56.25,57.125,56.25,57,2202600,12.467804),('T','1997-02-19',57,57.25,56.375,56.875,1441600,12.440462),('T','1997-02-18',56.875,57,55.75,57,1432800,12.467804),('T','1997-02-14',57.375,57.5,56.125,56.625,1995800,12.385779),('T','1997-02-13',56.5,57.625,56.375,57.5,2653600,12.577171),('T','1997-02-12',55.5,56.375,55.5,56.375,1837600,12.331095),('T','1997-02-11',55.125,55.75,54.625,55.75,1682400,12.194387),('T','1997-02-10',53.25,55.25,53.25,55.125,2728600,12.057679),('T','1997-02-07',53.875,54.375,52.875,53.875,2349800,11.784262),('T','1997-02-06',54.375,54.5,53,53.625,2105200,11.729579),('T','1997-02-05',55.375,56.25,53.625,54.125,2855600,11.838945),('T','1997-02-04',54.625,55.125,54.375,55.125,1868000,12.057679),('T','1997-02-03',54.875,55,54.125,54.375,2319400,11.893629),('T','1997-01-31',54.25,55.25,54.125,55,2402000,12.030337),('T','1997-01-30',53.625,54,53.375,54,1378200,11.811604),('T','1997-01-29',53.125,53.625,53.125,53.5,1894600,11.702237),('T','1997-01-28',53.375,53.75,52.875,53,2944200,11.59287),('T','1997-01-27',52.75,53.25,52.5,53.25,2616000,11.647554),('T','1997-01-24',53.875,54,53,53.25,2742400,11.647554),('T','1997-01-23',54.125,54.75,53.625,54,3346800,11.811604),('T','1997-01-22',52.5,53.5,52.5,53.5,2768800,11.702237),('T','1997-01-21',51.875,53,51.25,52.5,2291200,11.483504),('T','1997-01-20',52.5,53.375,52.125,52.75,1375200,11.538187),('T','1997-01-17',51.875,52.75,51.75,52.375,1635200,11.456162),('T','1997-01-16',52.375,52.5,51.25,51.75,1742800,11.319453),('T','1997-01-15',51.25,52.625,50.625,52.375,2806200,11.456162),('T','1997-01-14',50.875,51.5,50.5,51,3504200,11.155403),('T','1997-01-13',50.875,51.125,50.25,50.375,3366000,11.018695),('T','1997-01-10',50,50.5,49.625,50.5,3217400,11.046037),('T','1997-01-09',51.25,51.25,50.625,50.75,2189800,11.10072),('T','1997-01-08',51.75,51.875,50.5,51,1840000,11.155403),('T','1997-01-07',52.375,52.5,51,51.875,3429400,11.25274),('T','1997-01-06',53,53.375,52,52.5,1911600,11.388315),('T','1997-01-03',52.875,53,52.5,52.75,2050400,11.442545),('T','1997-01-02',51.875,52.75,50.5,52.625,2396800,11.41543),('T','1996-12-31',53.5,53.75,51.75,51.875,1659200,11.25274),('T','1996-12-30',55,55.25,53.5,53.5,1735800,11.605235),('T','1996-12-27',53.875,55.25,53.625,55.125,1883800,11.957731),('T','1996-12-26',52.5,53.625,52.375,53.625,1539800,11.63235),('T','1996-12-24',51.25,52.5,51.25,52.25,1063600,11.334085),('T','1996-12-23',51.125,51.5,51,51.25,1008600,11.117165),('T','1996-12-20',52,52,50.75,50.875,4483000,11.03582),('T','1996-12-19',49.25,49.75,48.8125,49.75,938000,10.791784),('T','1996-12-18',49.375,49.5625,48.5,48.5,1909200,10.520634),('T','1996-12-17',49.75,50,49.125,49.125,2318200,10.656209),('T','1996-12-16',50,50.625,49.625,50.125,2809200,10.873129),('T','1996-12-13',49.5,49.875,49.125,49.75,1634600,10.791784),('T','1996-12-12',50,50.25,49.625,49.75,1872400,10.791784),('T','1996-12-11',50.625,50.625,49.5,49.875,1300800,10.818899),('T','1996-12-10',51.25,51.375,51,51,1086800,11.062935),('T','1996-12-09',51.125,51.375,51.125,51.125,1917000,11.09005),('T','1996-12-06',50.625,51.375,50.375,51.125,1523400,11.09005),('T','1996-12-05',51.625,51.875,51.25,51.875,1089000,11.25274),('T','1996-12-04',51.5,51.875,51,51.875,1736000,11.25274),('T','1996-12-03',52.875,53.5,51.75,51.75,2270400,11.225625),('T','1996-12-02',52.375,53.125,51.875,53.125,1736200,11.52389),('T','1996-11-29',52.5,52.625,52.5,52.625,344800,11.41543),('T','1996-11-27',52.125,52.625,52,52.5,1595800,11.388315),('T','1996-11-26',52.125,52.375,51.75,52,2357000,11.279855),('T','1996-11-25',51.375,52,51.25,52,2045600,11.279855),('T','1996-11-22',51.375,51.5,51,51.5,3013800,11.171395),('T','1996-11-21',50.375,51.25,50.125,51.25,3344200,11.117165),('T','1996-11-20',49.25,50.375,49.25,50.25,2821800,10.900244),('T','1996-11-19',49.375,49.75,49.25,49.25,2435200,10.683324),('T','1996-11-18',49,49.5,49,49.375,1611000,10.710439),('T','1996-11-15',49,49.75,48.75,49.125,2563400,10.656209),('T','1996-11-14',48.625,48.875,48.375,48.875,1493000,10.601979),('T','1996-11-13',48.75,48.875,48.5,48.625,1682200,10.547749),('T','1996-11-12',49,49.625,48.75,49,2374800,10.629094),('T','1996-11-11',48.75,49.125,48.625,48.75,1390600,10.574864),('T','1996-11-08',48.75,48.75,48.5,48.75,1944000,10.574864),('T','1996-11-07',48.625,49.125,48.625,48.875,2716000,10.601979),('T','1996-11-06',48.75,49,48.5,49,2585400,10.629094),('T','1996-11-05',48.375,49.5,48.25,48.75,2326400,10.574864),('T','1996-11-04',48.75,48.75,47.625,48,2426600,10.412174),('T','1996-11-01',48.75,48.875,48.5,48.5,2392800,10.520634),('T','1996-10-31',48.5,48.875,48.5,48.625,1498000,10.547749),('T','1996-10-30',49.375,49.375,48.625,48.75,1753400,10.574864),('T','1996-10-29',49.375,49.5,49.125,49.25,1557400,10.683324),('T','1996-10-28',49.125,49.75,49.125,49.375,1479200,10.710439),('T','1996-10-25',49.375,49.75,49.125,49.25,1461400,10.683324),('T','1996-10-24',49.875,50.125,49.5,49.5,862400,10.737554),('T','1996-10-23',50,50.125,49.875,50,1612400,10.846014),('T','1996-10-22',50.25,50.375,49.75,50.125,1576400,10.873129),('T','1996-10-21',50.125,50.375,50,50.25,1245800,10.900244),('T','1996-10-18',49.375,50.25,49.375,50,3018600,10.846014),('T','1996-10-17',49.5,49.5,48.875,49.375,2117600,10.710439),('T','1996-10-16',48.25,49.625,48.125,49.5,3381200,10.737554),('T','1996-10-15',48.125,48.25,47,47.75,1660400,10.357944),('T','1996-10-14',47.875,48.625,47.875,48.25,1419400,10.466404),('T','1996-10-11',47.875,48.5,47.75,48.125,1127600,10.439289),('T','1996-10-10',48.25,48.5,47.75,47.75,2205200,10.357944),('T','1996-10-09',49,49,48,48.375,1615600,10.493519),('T','1996-10-08',48.875,49.125,48.625,48.75,1280400,10.574864),('T','1996-10-07',49.375,49.75,49.375,49.5,1046800,10.644278),('T','1996-10-04',50,50,49.625,49.75,1528000,10.698037),('T','1996-10-03',50,50,49.375,49.625,1593400,10.671157),('T','1996-10-02',48.25,50.125,48.125,50,2241600,10.751796),('T','1996-10-01',48,48.375,48,48.25,1470800,10.375483),('T','1996-09-30',47.625,48.125,47.5,48.125,1482000,10.348603),('T','1996-09-27',47.5,47.625,47.25,47.625,1098600,10.241085),('T','1996-09-26',48.125,48.125,47.5,47.625,2080000,10.241085),('T','1996-09-25',48.75,48.75,48,48.125,1731600,10.348603),('T','1996-09-24',48.625,48.875,48.25,48.5,1371200,10.429242),('T','1996-09-23',49,49.125,48.625,48.875,1517200,10.50988),('T','1996-09-20',48.75,49.25,47.875,49,2581400,10.53676),('T','1996-09-19',48.125,48.5,48.125,48.375,1246600,10.402362),('T','1996-09-18',48.25,48.375,48,48.25,1240600,10.375483),('T','1996-09-17',48.375,49,48,48.25,1845200,10.375483),('T','1996-09-16',48.625,48.75,48.25,48.625,2107800,10.456121),('T','1996-09-13',47.875,48.5,47.75,48.375,3786400,10.402362),('T','1996-09-12',47,47.5,46.875,47.375,2151600,10.187326),('T','1996-09-11',46.625,47,46.5,46.75,2031800,10.052929),('T','1996-09-10',47,47,46.25,46.625,1507000,10.02605),('T','1996-09-09',46.5,46.75,46.25,46.75,1508200,10.052929),('T','1996-09-06',46.75,46.875,46,46.25,1499200,9.945411),('T','1996-09-05',47.375,47.625,46.375,46.625,2018400,10.02605),('T','1996-09-04',46.5,47.625,46.375,47.625,1722800,10.241085),('T','1996-09-03',46.375,46.625,46,46.375,1650000,9.972291),('T','1996-08-30',46.875,47,46.375,46.625,1751200,10.02605),('T','1996-08-29',47.125,47.25,46.75,46.875,1251200,10.079809),('T','1996-08-28',47.875,47.875,47.125,47.125,1954800,10.133568),('T','1996-08-27',48.5,48.5,47.75,47.875,1534200,10.294844),('T','1996-08-26',49,49,48.375,48.375,1303200,10.402362),('T','1996-08-23',49,49.25,48.875,49,877600,10.53676),('T','1996-08-22',48.875,49.375,48.875,49.25,1077800,10.590519),('T','1996-08-21',49,49.125,48.75,48.75,2187600,10.483001),('T','1996-08-20',49.25,49.375,48.875,49.25,1672400,10.590519),('T','1996-08-19',49.25,49.625,49.25,49.375,2174200,10.617398),('T','1996-08-16',49.375,49.625,49.25,49.25,1812800,10.590519),('T','1996-08-15',49.625,49.75,49.125,49.375,2378400,10.617398),('T','1996-08-14',49.625,50,49.625,49.625,1659000,10.671157),('T','1996-08-13',49.625,50.125,49.5,49.875,1848600,10.724916),('T','1996-08-12',49.375,49.875,49.125,49.875,1079800,10.724916),('T','1996-08-09',49.75,49.75,49.375,49.5,941200,10.644278),('T','1996-08-08',49.875,50,49.375,49.5,1288400,10.644278),('T','1996-08-07',50.125,50.375,49.875,49.875,1775400,10.724916),('T','1996-08-06',50.375,50.5,50,50.375,1480600,10.832434),('T','1996-08-05',50.625,51,50.375,50.625,1392400,10.886193),('T','1996-08-02',50.25,50.875,50.25,50.625,2228200,10.886193),('T','1996-08-01',48.625,49.875,48.625,49.875,1181800,10.724916),('T','1996-07-31',48,49,47.75,48.875,1596600,10.50988),('T','1996-07-30',48.5,48.5,47.875,48,1461400,10.321724),('T','1996-07-29',49.125,49.125,48.25,48.25,1174200,10.375483),('T','1996-07-26',49.125,49.375,48.875,49.125,1615400,10.563639),('T','1996-07-25',49.5,49.5,48.625,49,1295600,10.53676),('T','1996-07-24',48.5,49.25,48.5,49.25,1775800,10.590519),('T','1996-07-23',49.375,49.75,49.125,49.375,2279600,10.617398),('T','1996-07-22',49.375,49.625,48.875,49.625,2001800,10.671157),('T','1996-07-19',48.875,49.375,48.5,49.375,2253600,10.617398),('T','1996-07-18',48.125,48.75,48.125,48.625,2286400,10.456121),('T','1996-07-17',48.625,48.75,47.625,48.125,1995600,10.348603),('T','1996-07-16',48.375,49.125,47.5,48.5,2626200,10.429242),('T','1996-07-15',49.25,49.5,48.375,48.375,1404800,10.402362),('T','1996-07-12',48.125,49.5,48,49.25,1787400,10.590519),('T','1996-07-11',48.75,48.75,47.75,48.125,1503800,10.348603),('T','1996-07-10',48.625,48.75,48.125,48.625,2056200,10.456121),('T','1996-07-09',47.875,48.75,47.75,48.625,1862800,10.456121),('T','1996-07-08',48.375,48.625,47.25,47.75,2445200,10.267965),('T','1996-07-05',49.25,49.5,49,49,1088800,10.444295),('T','1996-07-03',48.875,49.875,48.8125,49.875,1560800,10.6308),('T','1996-07-02',49.5,49.5,48.875,49,1368600,10.444295),('T','1996-07-01',49.375,49.625,49.125,49.375,1392400,10.524226),('T','1996-06-28',49.125,49.5,48.625,49.25,1945200,10.497582),('T','1996-06-27',48.625,49.125,48.375,49.125,1466600,10.470939),('T','1996-06-26',49.125,49.375,48.375,48.5,3252600,10.337721),('T','1996-06-25',49.375,49.5,48.625,48.875,1763800,10.417651),('T','1996-06-24',49.5,49.5,48.9375,49.125,1257400,10.470939),('T','1996-06-21',49.125,49.5,49,49.25,2514600,10.497582),('T','1996-06-20',48.375,49.125,48.25,49,2949400,10.444295),('T','1996-06-19',48.375,48.375,48,48.125,3315400,10.25779),('T','1996-06-18',48.5,48.625,48.125,48.375,1961000,10.311077),('T','1996-06-17',49,49.25,48.625,48.75,1578600,10.391008),('T','1996-06-14',49.375,49.375,49,49,1649600,10.444295),('T','1996-06-13',49.25,49.5,49.0625,49.375,1839200,10.524226),('T','1996-06-12',49.5,49.5,49.125,49.125,2086400,10.470939),('T','1996-06-11',49.625,49.75,49.125,49.25,1746000,10.497582),('T','1996-06-10',49.75,49.75,49.25,49.375,1573000,10.524226),('T','1996-06-07',49.25,49.625,49.125,49.5,1696200,10.550869),('T','1996-06-06',50.125,50.25,49.625,49.75,2498800,10.604157),('T','1996-06-05',49.25,50,49.25,49.75,2237000,10.604157),('T','1996-06-04',49.375,49.5,49.25,49.375,1809800,10.524226),('T','1996-06-03',49.125,49.375,48.875,49.125,2547400,10.470939),('T','1996-05-31',48.875,49.375,48.625,49.375,2417800,10.524226),('T','1996-05-30',49,49,48.375,48.875,2390000,10.417651),('T','1996-05-29',49.5,49.75,49,49,1318400,10.444295),('T','1996-05-28',50.125,50.25,49.5,49.5,1010600,10.550869),('T','1996-05-24',49.75,50.25,49.625,50,1934200,10.657444),('T','1996-05-23',50.375,50.5,49.25,49.5,1874600,10.550869),('T','1996-05-22',49.625,50.375,49.625,50.375,1765000,10.737375),('T','1996-05-21',49.25,49.75,49,49.75,1260600,10.604157),('T','1996-05-20',49.875,50,49,49.25,1082400,10.497582),('T','1996-05-17',49.625,49.875,49.5,49.75,1410600,10.604157),('T','1996-05-16',50,50.125,49.625,49.625,1505800,10.577513),('T','1996-05-15',50.125,50.25,50,50.125,1363400,10.684087),('T','1996-05-14',50.25,50.5,50,50.125,1581800,10.684087),('T','1996-05-13',50.5,50.5,49.875,50.125,1731000,10.684087),('T','1996-05-10',50.5,50.625,50.25,50.375,1659000,10.737375),('T','1996-05-09',50,50.125,49.875,50.125,2434800,10.684087),('T','1996-05-08',49.25,50,49,50,1482800,10.657444),('T','1996-05-07',49.5,50,49.25,49.5,1923200,10.550869),('T','1996-05-06',49.75,49.875,49.25,49.375,1969400,10.524226),('T','1996-05-03',49.5,50,49.5,49.625,1976600,10.577513),('T','1996-05-02',50,50,49.5,49.5,2100800,10.550869),('T','1996-05-01',50,50.25,50,50.125,1086000,10.684087),('T','1996-04-30',50.125,50.125,50,50.125,894400,10.684087),('T','1996-04-29',49.875,50.125,49.625,50.125,1000400,10.684087),('T','1996-04-26',50.125,50.375,49.875,49.875,1220800,10.6308),('T','1996-04-25',49.75,50.375,49.5,50.125,2121400,10.684087),('T','1996-04-24',50.75,50.75,49.875,50.25,2194800,10.710731),('T','1996-04-23',50.5,50.5,49.75,50.375,1845200,10.737375),('T','1996-04-22',50.125,50.625,50.125,50.5,3526600,10.764018),('T','1996-04-19',49.125,49.875,49.125,49.75,2196400,10.604157),('T','1996-04-18',49.5,49.875,49.25,49.5,1657800,10.550869),('T','1996-04-17',49.375,49.625,49.125,49.625,2544400,10.577513),('T','1996-04-16',48.625,49.125,48.5,48.875,2464200,10.417651),('T','1996-04-15',47.75,48.25,47.375,48.25,1449000,10.284433),('T','1996-04-12',47,47.5,47,47.375,2082400,10.097928),('T','1996-04-11',47.5,47.625,46.25,46.875,2102400,9.991354),('T','1996-04-10',47.5,48.125,47.25,47.625,2380800,10.151215),('T','1996-04-09',47.75,48.25,47.75,47.75,2955600,10.177859),('T','1996-04-08',48.5,48.5,47.5,47.75,4123000,10.177859),('T','1996-04-04',50.375,50.375,49.625,49.75,3425200,10.512503),('T','1996-04-03',50.125,50.375,49.875,50.375,5405200,10.644569),('T','1996-04-02',50,50.375,50,50.25,8164000,10.618156),('T','1996-04-01',50.25,50.75,48.625,49.875,9770000,10.538916),('T','1996-03-29',53.75,53.875,52.375,52.625,2366400,11.120009),('T','1996-03-28',53.375,53.875,53.25,53.375,1268600,11.278489),('T','1996-03-27',53.875,54,53.25,53.375,1155400,11.278489),('T','1996-03-26',53.5,54,53.375,53.875,1346600,11.384142),('T','1996-03-25',53.375,53.75,53.25,53.625,1791200,11.331316),('T','1996-03-22',54,54.25,52.75,53.25,994600,11.252076),('T','1996-03-21',53.75,54.625,53.75,53.875,1241600,11.384142),('T','1996-03-20',52.75,53.5,52.75,53.5,1275600,11.304902),('T','1996-03-19',52.75,53.125,52.25,52.75,1825800,11.146422),('T','1996-03-18',51.625,52.5,51.5,52.125,2581200,11.014356),('T','1996-03-15',50.875,51.875,50.875,51.125,4204200,10.803049),('T','1996-03-14',51,51.5,50.75,50.875,2091800,10.750223),('T','1996-03-13',51.125,51.625,51,51.125,1910600,10.803049),('T','1996-03-12',52.125,52.375,49.75,51.25,3486800,10.829463),('T','1996-03-11',52,52.75,51.625,52.625,1818200,11.120009),('T','1996-03-08',54.125,54.125,51.5,52.25,1635200,11.040769),('T','1996-03-07',54.875,54.875,54,54.5,986800,11.516209),('T','1996-03-06',55.5,56.25,55,55.125,1050800,11.648276),('T','1996-03-05',53.875,55.5,53.625,55.5,1356600,11.727516),('T','1996-03-04',54.125,54.375,53.5,54,1867600,11.410556),('T','1996-03-01',55.25,55.25,53.75,54,1524000,11.410556),('T','1996-02-29',54.625,55.375,54.25,54.875,1764800,11.595449),('T','1996-02-28',56,56.75,54.5,54.625,1941400,11.542622),('T','1996-02-27',55.5,55.875,54.5,55.5,1841600,11.727516),('T','1996-02-26',55.75,56.5,55.25,55.25,1624000,11.674689),('T','1996-02-23',57.375,57.875,55.875,56,1698600,11.833169),('T','1996-02-22',56.5,57.25,56.375,56.875,1889000,12.018062),('T','1996-02-21',55,55.75,55,55.5,2427400,11.727516),('T','1996-02-20',55,55.5,54.25,55,1812000,11.621862),('T','1996-02-16',56.125,56.125,55.25,55.75,2258000,11.780342),('T','1996-02-15',57.25,57.5,55.875,55.875,1732400,11.806756),('T','1996-02-14',59.25,59.375,57.375,57.5,1684600,12.150129),('T','1996-02-13',60,60.25,59.375,59.5,1668400,12.572742),('T','1996-02-12',59,60.125,59,60,1688400,12.678395),('T','1996-02-09',59.375,59.875,58.75,59.375,2021400,12.546329),('T','1996-02-08',59.375,59.5,58.25,59.125,2544000,12.493502),('T','1996-02-07',59,60,59,59.875,1707800,12.651982),('T','1996-02-06',58.125,59,57.875,59,1422400,12.467089),('T','1996-02-05',57.75,58.125,57.25,58,1228000,12.255782),('T','1996-02-02',58,58,57.25,57.625,2334600,12.176542),('T','1996-02-01',57.125,57.375,56.625,57.375,1105600,12.123715),('T','1996-01-31',56.25,56.75,55.75,56.625,1693400,11.965235),('T','1996-01-30',56.25,56.375,55.75,56.125,1037800,11.859582),('T','1996-01-29',56.25,56.75,55.875,56.25,844400,11.885996),('T','1996-01-26',55,56.375,55,56.25,1515000,11.885996),('T','1996-01-25',56.125,56.125,55.625,55.75,1118800,11.780342),('T','1996-01-24',55.5,56.25,55.125,55.875,1755400,11.806756),('T','1996-01-23',55,55.25,54.625,54.875,1175200,11.595449),('T','1996-01-22',55.875,56,54.875,55.125,1706000,11.648276),('T','1996-01-19',56.375,56.375,55.25,55.75,2082400,11.780342),('T','1996-01-18',57,57,56.375,56.625,1771600,11.965235),('T','1996-01-17',57.625,57.75,56.5,56.875,2080400,12.018062),('T','1996-01-16',55.75,57.875,55.625,57.875,1910400,12.229369),('T','1996-01-15',55.75,56,55.125,55.375,978000,11.701102),('T','1996-01-12',56.25,56.625,55,55.75,1310000,11.780342),('T','1996-01-11',55.875,56.125,54.875,55.875,1486800,11.806756),('T','1996-01-10',56.5,57.125,55.125,55.5,2056200,11.727516),('T','1996-01-09',58.125,58.125,57.125,57.625,1692600,12.176542),('T','1996-01-08',58.25,59,57.875,58,338000,12.255782),('T','1996-01-05',58.5,59.375,58.5,59,2561600,12.38003),('T','1996-01-04',59.5,60.25,58.625,59.125,3006000,12.406259),('T','1996-01-03',58.625,59.75,58.625,59.25,2017600,12.432488),('T','1996-01-02',57.5,58.375,57.375,58.375,766200,12.248885),('T','1995-12-29',57.875,57.875,57.125,57.25,955400,12.012826),('T','1995-12-28',58,58.5,57.625,57.875,569600,12.14397),('T','1995-12-27',57.5,58.125,57.5,57.875,645600,12.14397),('T','1995-12-26',57.625,58,57.25,57.375,807600,12.039054),('T','1995-12-22',56.875,57.25,56.75,56.75,981600,11.90791),('T','1995-12-21',56.5,57.375,56.125,56.75,2180000,11.90791),('T','1995-12-20',57.625,57.75,56.25,56.25,1191000,11.802995),('T','1995-12-19',56.875,57.625,56.75,57.375,1920400,12.039054),('T','1995-12-18',57.125,57.75,56.75,56.875,1332000,11.934139),('T','1995-12-15',57.5,57.5,56.75,57.25,3694400,12.012826),('T','1995-12-14',56.875,57.5,56.875,57,1244600,11.960368),('T','1995-12-13',56.375,57.125,56.375,57.125,952600,11.986597),('T','1995-12-12',55.875,56.375,55.875,56,561800,11.750537),('T','1995-12-11',55.25,55.875,54.75,55.875,1035200,11.724308),('T','1995-12-08',55.75,55.75,55,55.0625,1135000,11.55382),('T','1995-12-07',55.375,55.875,55.25,55.625,1326400,11.67185),('T','1995-12-06',56,56.125,55.125,55.875,1553000,11.724308),('T','1995-12-05',55.75,56.25,55.625,55.75,1559200,11.698079),('T','1995-12-04',55,55.875,54.875,55.75,1243600,11.698079),('T','1995-12-01',54.25,55,54.125,54.75,937800,11.488248),('T','1995-11-30',54.5,54.875,54,54.125,1329200,11.357104),('T','1995-11-29',54,54.5,54,54.25,1092600,11.383333),('T','1995-11-28',53.75,54.75,53.625,54.125,1079600,11.357104),('T','1995-11-27',54,54.375,53.75,53.875,1435400,11.304646),('T','1995-11-24',53.625,53.875,53.625,53.75,192200,11.278417),('T','1995-11-22',53.75,53.875,53.625,53.625,709800,11.252188),('T','1995-11-21',53.375,54.125,53.375,54,1054000,11.330875),('T','1995-11-20',53.75,53.875,53.375,53.625,1110800,11.252188),('T','1995-11-17',54,54.25,53.25,54,1619000,11.330875),('T','1995-11-16',53.875,54.125,53.625,54,1296800,11.330875),('T','1995-11-15',53.875,54,53.125,54,1728200,11.330875),('T','1995-11-14',54.5,54.625,54,54.125,1197600,11.357104),('T','1995-11-13',54.625,54.75,54.25,54.625,1155000,11.462019),('T','1995-11-10',55.125,55.5,54.375,54.75,740000,11.488248),('T','1995-11-09',56.125,56.125,54.875,55.375,968400,11.619392),('T','1995-11-08',56.25,56.25,55.5,55.875,1301800,11.724308),('T','1995-11-07',55.75,56,55.125,56,648200,11.750537),('T','1995-11-06',56,56.25,55.5,55.875,628000,11.724308),('T','1995-11-03',56.625,56.625,56,56.25,910400,11.802995),('T','1995-11-02',56.375,57.25,56.125,56.875,1161000,11.934139),('T','1995-11-01',55.75,56.5,55.75,56.25,1287400,11.802995),('T','1995-10-31',55.125,55.875,55,55.875,3219600,11.724308),('T','1995-10-30',54.875,55.25,54.75,54.875,1035800,11.514477),('T','1995-10-27',54.5,54.875,54,54.875,1379400,11.514477),('T','1995-10-26',55.375,55.875,54.625,55,1975000,11.540706),('T','1995-10-25',56.5,57,56,56.375,886400,11.829223),('T','1995-10-24',55.625,56.625,55.375,56.5,1271200,11.855452),('T','1995-10-23',55,55.875,54.875,55.375,670800,11.619392),('T','1995-10-20',55.875,55.875,55.125,55.25,974200,11.593164),('T','1995-10-19',54.25,55.875,53.75,55.875,1044200,11.724308),('T','1995-10-18',54.25,54.375,53.875,54.125,895000,11.357104),('T','1995-10-17',53.375,54.5,53.25,54.5,1097400,11.43579),('T','1995-10-16',54.75,54.75,53.25,53.5,988400,11.225959),('T','1995-10-13',54.625,55,54.125,54.5,1080000,11.43579),('T','1995-10-12',55.5,55.5,54,54.125,1426000,11.357104),('T','1995-10-11',55.875,55.875,55,55.375,1287000,11.619392),('T','1995-10-10',55.125,55.875,54.625,55.625,1454000,11.67185),('T','1995-10-09',54,55.625,54,55.5,1080800,11.645621),('T','1995-10-06',54.25,55,54,54.25,681000,11.383333),('T','1995-10-05',54.125,54.5,53.875,54.375,1073200,11.409561),('T','1995-10-04',54.625,55,54.375,54.875,1064800,11.428026),('T','1995-10-03',54.625,54.875,54.375,54.625,1245800,11.375962),('T','1995-10-02',54.625,54.625,54,54.375,1024800,11.323898),('T','1995-09-29',54.625,55,54.125,55,1185200,11.454058),('T','1995-09-28',54.75,55.125,54,54.75,870600,11.401994),('T','1995-09-27',53.75,54.875,53.625,54.75,957800,11.401994),('T','1995-09-26',54,54.875,53.875,54.125,1601800,11.271835),('T','1995-09-25',54,54.375,53.625,54,1168000,11.245803),('T','1995-09-22',53.75,54.5,53.625,54.25,1505600,11.297867),('T','1995-09-21',54.625,54.625,53.875,54.375,1547200,11.323898),('T','1995-09-20',54.125,54.75,54.125,54.625,969400,11.375962),('T','1995-09-19',54.125,54.375,54,54.125,1836400,11.271835),('T','1995-09-18',54.375,54.75,54.125,54.25,2068000,11.297867),('T','1995-09-15',54.125,54.625,53.625,54.5,4947000,11.34993),('T','1995-09-14',52.375,53.375,52.125,53.375,1500400,11.115643),('T','1995-09-13',51.125,52,51.125,51.875,925800,10.803259),('T','1995-09-12',51.625,51.625,50.875,51.5,546400,10.725164),('T','1995-09-11',51.75,51.875,51.375,51.5,816000,10.725164),('T','1995-09-08',51.125,51.5,51.125,51.5,916200,10.725164),('T','1995-09-07',51.25,51.5,50.875,51.125,1328000,10.647068),('T','1995-09-06',50,51,50,51,1302400,10.621036),('T','1995-09-05',50.25,50.375,49.625,50.25,851800,10.464844),('T','1995-09-01',50,50.375,49.5,49.875,873000,10.386748),('T','1995-08-31',50.25,50.875,50.125,50.625,1120600,10.54294),('T','1995-08-30',49.875,50.375,49.625,50.125,1135600,10.438812),('T','1995-08-29',49.375,49.875,49.25,49.75,1123600,10.360716),('T','1995-08-28',49.5,49.625,49.125,49.625,646400,10.334684),('T','1995-08-25',48.625,49.375,48.625,49.375,1084600,10.28262),('T','1995-08-24',48.125,48.75,48.125,48.5,909200,10.100397),('T','1995-08-23',48.75,48.75,48,48,961600,9.996269),('T','1995-08-22',48.625,48.875,48.375,48.875,697200,10.178493),('T','1995-08-21',48.5,49.125,48.5,48.625,999000,10.126429),('T','1995-08-18',48.25,48.625,48.125,48.5,929800,10.100397),('T','1995-08-17',48.125,48.25,48,48.125,931000,10.022301),('T','1995-08-16',48.5,48.5,48.125,48.25,788600,10.048333),('T','1995-08-15',48.75,48.75,48.25,48.625,592000,10.126429),('T','1995-08-14',49,49.125,48.5,48.625,951200,10.126429),('T','1995-08-11',49.25,49.25,48.5,48.875,742600,10.178493),('T','1995-08-10',49.125,49.375,48.75,49.125,704000,10.230557),('T','1995-08-09',49.125,49.25,48.75,49.125,997200,10.230557),('T','1995-08-08',48.875,49.375,48.75,49.125,785800,10.230557),('T','1995-08-07',49.75,49.875,48.75,48.75,1587400,10.152461),('T','1995-08-04',50,50,49.375,49.625,1880800,10.334684),('T','1995-08-03',48.75,50.125,48.375,50,2891600,10.41278),('T','1995-08-02',48.5,49.75,48.5,49,2632400,10.204525),('T','1995-08-01',48,48,47.375,47.375,1198000,9.866109),('T','1995-07-31',47.625,48.125,47.375,48.125,970000,10.022301),('T','1995-07-28',47.875,48,47.625,47.75,1276600,9.944205),('T','1995-07-27',48.375,48.75,47.375,47.625,1022400,9.918173),('T','1995-07-26',48.75,48.875,48.25,48.25,916000,10.048333),('T','1995-07-25',48.75,49,48.25,48.75,831800,10.152461),('T','1995-07-24',47.875,48.75,47.75,48.5,961800,10.100397),('T','1995-07-21',48.625,48.625,47.5,47.875,1808200,9.970237),('T','1995-07-20',47,48.875,46.625,48.625,2486400,10.126429),('T','1995-07-19',46.25,46.875,46.25,46.875,2171400,9.761981),('T','1995-07-18',46.5,46.5,45.625,46,918200,9.579758),('T','1995-07-17',46.5,46.5,46,46.25,705000,9.631822),('T','1995-07-14',46.5,46.5,46,46.375,666000,9.657854),('T','1995-07-13',46.75,46.875,46.375,46.625,901200,9.709918),('T','1995-07-12',45.875,47.125,45.75,47,1093600,9.788013),('T','1995-07-11',45.875,46.25,45.5,45.75,1069800,9.527694),('T','1995-07-10',46.5,47.25,45.75,45.875,672600,9.553726),('T','1995-07-07',47,47.125,46.625,46.875,1240800,9.761981),('T','1995-07-06',46.125,47.125,46,47.125,1473400,9.814045),('T','1995-07-05',47.375,47.5,46.375,46.375,1301800,9.572053),('T','1995-07-03',47.5,47.5,47.125,47.5,366600,9.804259),('T','1995-06-30',47,47.625,47,47.625,1823200,9.830059),('T','1995-06-29',47.25,47.25,46.375,46.75,1012600,9.649455),('T','1995-06-28',47.125,47.875,46.875,47.25,1975000,9.752657),('T','1995-06-27',46.375,47.25,46.125,46.875,1247600,9.675255),('T','1995-06-26',47,47.375,46.125,46.125,913800,9.520451),('T','1995-06-23',47.25,47.25,47,47.125,457800,9.726857),('T','1995-06-22',46.75,47.625,46.75,47.25,1399200,9.752657),('T','1995-06-21',46.75,47,46.25,46.375,1055800,9.572053),('T','1995-06-20',47,47.125,46.5,46.625,1234800,9.623654),('T','1995-06-19',46.75,47.5,46.625,47.25,1081400,9.752657),('T','1995-06-16',46.25,46.75,46,46.625,3243600,9.623654),('T','1995-06-15',45.875,46.375,45.625,45.625,978800,9.417248),('T','1995-06-14',46,46,45.625,46,743600,9.494651),('T','1995-06-13',45.75,46.125,45.75,46,788400,9.494651),('T','1995-06-12',45.375,46.125,45.25,45.5,1418800,9.391448),('T','1995-06-09',45.25,45.5,44.75,45.375,1631200,9.365647),('T','1995-06-08',45.25,45.375,45.125,45.25,763400,9.339846),('T','1995-06-07',45.375,45.5,45.125,45.125,1271400,9.314046),('T','1995-06-06',45.5,45.75,45.375,45.5,925200,9.391448),('T','1995-06-05',44.875,45.625,44.625,45.5,934800,9.391448),('T','1995-06-02',44.875,45.25,44.5,44.625,1755000,9.210843),('T','1995-06-01',44.75,45.75,44.375,44.875,1461800,9.262444),('T','1995-05-31',44.375,45,44,45,1838800,9.288245),('T','1995-05-30',43.875,44,43.375,43.875,1272400,9.056039),('T','1995-05-26',44.25,44.25,43.375,43.625,2615000,9.004438),('T','1995-05-25',43.5,44.375,43.25,44.375,1649800,9.159242),('T','1995-05-24',43.5,44,43.25,43.5,1474600,8.978637),('T','1995-05-23',44,44.25,43.125,43.375,1436400,8.952836),('T','1995-05-22',42.875,44.25,42.75,44.125,829200,9.10764),('T','1995-05-19',42.875,43.125,42.625,42.625,1857800,8.798032),('T','1995-05-18',43.375,44,43.125,43.125,917200,8.901235),('T','1995-05-17',44.5,44.625,43.125,43.5,2245000,8.978637),('T','1995-05-16',46,46,44.5,44.75,1501400,9.236644),('T','1995-05-15',45.625,46,45.25,45.875,559600,9.46885),('T','1995-05-12',44.75,45.375,44.5,45.125,981800,9.314046),('T','1995-05-11',45.375,45.375,44.5,44.75,783400,9.236644),('T','1995-05-10',45.75,46,45.125,45.375,597000,9.365647),('T','1995-05-09',45.75,46.25,45.375,45.75,883000,9.443049),('T','1995-05-08',44.75,45.75,44.75,45.5,794800,9.391448),('T','1995-05-05',45.625,45.875,44.75,45,1101400,9.288245),('T','1995-05-04',45,46,44.625,45.5,1320600,9.391448),('T','1995-05-03',45,45.5,44.875,45,1461400,9.288245),('T','1995-05-02',45.125,45.125,44.625,44.875,1212000,9.262444),('T','1995-05-01',44.375,45,44.25,44.875,1941800,9.262444),('T','1995-04-28',44,44.375,43.875,44.125,975000,9.10764),('T','1995-04-27',44,44.25,43.75,44,984400,9.08184),('T','1995-04-26',44,44.125,43.75,43.875,847000,9.056039),('T','1995-04-25',43.625,44,43.5,44,961800,9.08184),('T','1995-04-24',43.25,44,43,43.875,1124000,9.056039),('T','1995-04-21',43.375,43.625,43.125,43.125,1223600,8.901235),('T','1995-04-20',43.125,43.5,43,43.25,1320800,8.927036),('T','1995-04-19',43,43.5,43,43.375,920400,8.952836),('T','1995-04-18',43.5,43.5,42.75,42.875,1301400,8.849633),('T','1995-04-17',43.625,43.875,43.25,43.375,1632000,8.952836),('T','1995-04-13',43.5,43.625,43,43.25,604200,8.927036),('T','1995-04-12',43,43.375,42.75,43.25,905400,8.927036),('T','1995-04-11',43.375,43.5,42.625,42.875,936600,8.849633),('T','1995-04-10',43.25,43.625,43,43.125,995600,8.901235),('T','1995-04-07',42.625,43.25,42.375,43.25,1010200,8.927036),('T','1995-04-06',42.375,42.75,42.125,42.5,733600,8.772231),('T','1995-04-05',42.125,42.375,41.875,42.125,834200,8.694829),('T','1995-04-04',41.875,42.25,41.625,42.25,1328800,8.72063),('T','1995-04-03',41.875,42.25,41.625,41.625,1134800,8.506588),('T','1995-03-31',42.375,42.5,41.625,42,1326600,8.583224),('T','1995-03-30',43.625,43.75,42.625,42.625,1264800,8.71095),('T','1995-03-29',43.25,43.875,43.25,43.625,1948800,8.915313),('T','1995-03-28',43.25,43.375,42.75,43.25,1013600,8.838677),('T','1995-03-27',43,43.375,42.75,43.375,783800,8.864222),('T','1995-03-24',42.25,42.875,42.125,42.625,1175000,8.71095),('T','1995-03-23',42.125,42.375,41.875,42.25,1445600,8.634314),('T','1995-03-22',41.875,42.375,41.625,42.25,1322400,8.634314),('T','1995-03-21',43,43.25,41.625,41.75,1606600,8.532133),('T','1995-03-20',42.625,43.375,42.625,43.25,1967400,8.838677),('T','1995-03-17',42.25,42.75,42,42.625,3015400,8.71095),('T','1995-03-16',41.375,42.375,41.375,42.125,1282000,8.608769),('T','1995-03-15',42.125,42.125,41.375,41.625,1144600,8.506588),('T','1995-03-14',42.375,42.375,41.5,41.875,1587600,8.557678),('T','1995-03-13',41.25,41.625,41.125,41.375,1250800,8.455497),('T','1995-03-10',40.25,41.25,39.75,41.125,2770600,8.404406),('T','1995-03-09',39.875,40.5,39.875,40.25,1199800,8.225589),('T','1995-03-08',40.375,40.375,39.875,40,1096600,8.174499),('T','1995-03-07',40.375,40.375,39.625,39.875,1583000,8.148953),('T','1995-03-06',40.75,40.75,40.375,40.75,982200,8.327771),('T','1995-03-03',40.875,41,40.625,41,1037200,8.378861),('T','1995-03-02',41.5,41.625,41.125,41.375,1482800,8.455497),('T','1995-03-01',41.75,42,41.375,41.5,2181000,8.481042),('T','1995-02-28',41,41.75,41,41.625,2048400,8.506588),('T','1995-02-27',41,41.25,40.75,40.875,1314200,8.353316),('T','1995-02-24',41.5,41.5,40.75,41,1254000,8.378861),('T','1995-02-23',41.25,41.5,41.125,41.25,1317800,8.429952),('T','1995-02-22',41,41.625,40.625,41,2338200,8.378861),('T','1995-02-21',41.25,41.375,40.875,40.875,1430200,8.353316),('T','1995-02-17',42,42,41.125,41.25,1484200,8.429952),('T','1995-02-16',43,43,41.625,42,1619200,8.583224),('T','1995-02-15',42.5,43.25,42.25,42.875,901600,8.762041),('T','1995-02-14',43.25,43.375,42.25,42.5,785000,8.685405),('T','1995-02-13',43.125,43.375,42.75,43,640000,8.787586),('T','1995-02-10',43,43.25,42.75,43.125,653800,8.813131),('T','1995-02-09',43.625,43.75,43,43,868200,8.787586),('T','1995-02-08',42.875,43.875,42.875,43.875,1361800,8.966403),('T','1995-02-07',43.25,43.375,42.75,42.875,1169000,8.762041),('T','1995-02-06',42.875,43.25,42.625,42.875,914200,8.762041),('T','1995-02-03',42.5,43.25,42.375,43,1587000,8.787586),('T','1995-02-02',42.625,42.75,41.875,42,1087200,8.583224),('T','1995-02-01',42.625,42.75,42.25,42.5,1817400,8.685405),('T','1995-01-31',42.375,42.875,42.375,42.625,1842600,8.71095),('T','1995-01-30',43.125,43.375,42.125,42.125,1438000,8.608769),('T','1995-01-27',42.375,43.375,42.25,43.25,1464400,8.838677),('T','1995-01-26',41.875,42.375,41.875,42.25,768000,8.634314),('T','1995-01-25',41.5,42.5,41.25,41.875,1010600,8.557678),('T','1995-01-24',41.5,41.625,41.125,41.25,871800,8.429952),('T','1995-01-23',40.25,41.625,40.25,41.5,1223000,8.481042),('T','1995-01-20',40.875,41.125,40.625,40.75,1502000,8.327771),('T','1995-01-19',40.5,41,40.375,41,1685800,8.378861),('T','1995-01-18',40.75,40.875,40.375,40.625,1262200,8.302225),('T','1995-01-17',40.75,41.125,40.5,41,1481600,8.378861),('T','1995-01-16',40.625,41.125,40.5,41.125,964000,8.404406),('T','1995-01-13',40.625,40.625,40.25,40.375,1199000,8.251135),('T','1995-01-12',40.375,40.625,40.125,40.375,798600,8.251135),('T','1995-01-11',40.5,40.625,40.125,40.25,905000,8.225589),('T','1995-01-10',40.625,40.75,40.375,40.625,1257000,8.302225),('T','1995-01-09',40.5,41.125,40.5,40.5,893000,8.27668),('T','1995-01-06',40.625,41.375,40.625,40.625,1496400,8.302225),('T','1995-01-05',40,40.625,39.75,40.625,1879800,8.302225),('T','1995-01-04',39.75,40.25,39.75,40,1477000,8.174499),('T','1995-01-03',40.375,40.875,40.375,40.625,946800,8.221502),('T','1994-12-30',41.125,41.375,40.375,40.375,1796400,8.170908),('T','1994-12-29',41.125,41.375,40.875,41,2025400,8.297393),('T','1994-12-28',41.375,41.5,41.125,41.25,1897400,8.347987),('T','1994-12-27',41.5,41.625,41.375,41.625,848000,8.423878),('T','1994-12-23',41.125,41.75,41.125,41.375,1898400,8.373284),('T','1994-12-22',41.75,41.875,40.625,40.875,2301600,8.272096),('T','1994-12-21',41.625,42.375,41.625,41.625,2011800,8.423878),('T','1994-12-20',41.25,41.625,41.125,41.625,1512800,8.423878),('T','1994-12-19',41.5,41.75,40.625,41.375,1708400,8.373284),('T','1994-12-16',42.25,42.25,41.625,41.75,3626600,8.449175),('T','1994-12-15',41.875,42.375,41.875,42.25,1029400,8.550362),('T','1994-12-14',41.5,42.5,41.5,42,1206200,8.499769),('T','1994-12-13',40.75,41.75,40.625,41.625,1094600,8.423878),('T','1994-12-12',40.75,40.875,40.625,40.75,1290200,8.246799),('T','1994-12-09',40.75,41.125,40.75,40.75,1479200,8.246799),('T','1994-12-08',40.875,41.25,40.75,40.75,1126000,8.246799),('T','1994-12-07',40.875,41.25,40.75,41,832800,8.297393),('T','1994-12-06',41,41.25,40.875,41.125,908000,8.32269),('T','1994-12-05',41.375,41.75,41.125,41.25,767000,8.347987),('T','1994-12-02',41.125,41.375,40.625,41.25,1046000,8.347987),