('DIS','1978-05-12',38.625126,39.375162,38.625126,38.999902,6799400,0.560811),('DIS','1978-05-11',37.375229,38.750215,37.250143,38.50004,2073400,0.553623),('DIS','1978-05-10',37.250143,37.49983,36.999969,37.375229,3046800,0.537449),('DIS','1978-05-09',37.375229,37.624916,36.999969,37.250143,1951700,0.53565),('DIS','1978-05-08',37.49983,38.000179,37.250143,37.375229,3027300,0.537449),('DIS','1978-05-05',37.250143,38.000179,37.250143,37.49983,3616300,0.53924),('DIS','1978-05-04',36.749794,37.375229,35.750072,36.999969,7232600,0.532053),('DIS','1978-05-03',37.87509,37.87509,36.749794,36.749794,5791900,0.528455),('DIS','1978-05-02',38.874813,38.874813,37.87509,37.87509,3791500,0.544637),('DIS','1978-05-01',38.625126,39.375162,38.50004,38.999902,3884000,0.560811),('DIS','1978-04-28',38.000179,38.750215,38.000179,38.625126,5168900,0.555422),('DIS','1978-04-27',38.374952,38.374952,37.624916,37.87509,7101200,0.544637),('DIS','1978-04-26',39.124988,39.499763,38.50004,38.750215,7164500,0.557221),('DIS','1978-04-25',39.499763,40.499971,38.999902,39.124988,8722000,0.56261),('DIS','1978-04-24',37.750005,39.499763,37.375229,39.499763,5811400,0.567999),('DIS','1978-04-21',37.49983,37.87509,37.125055,37.750005,3587100,0.542838),('DIS','1978-04-20',36.999969,37.624916,36.999969,37.49983,5665400,0.53924),('DIS','1978-04-19',36.249933,36.625193,36.124844,36.500107,3163600,0.524865),('DIS','1978-04-18',36.124844,36.625193,35.624983,36.249933,4200300,0.521267),('DIS','1978-04-17',35.999759,37.250143,35.999759,36.124844,15302400,0.519468),('DIS','1978-04-14',35.750072,36.749794,35.750072,35.750072,7987000,0.514079),('DIS','1978-04-13',34.25,35.624983,34.25,35.624983,4482600,0.51228),('DIS','1978-04-12',33.875227,34.375089,33.625053,33.750139,1825200,0.485321),('DIS','1978-04-11',34.124914,34.25,33.499964,33.875227,2170700,0.487119),('DIS','1978-04-10',33.625053,34.25,33.625053,34.124914,3450800,0.49071),('DIS','1978-04-07',33.125191,33.875227,33.000103,33.625053,1674300,0.483522),('DIS','1978-04-06',32.500241,33.499964,32.375156,33.125191,2613600,0.476334),('DIS','1978-04-05',31.874807,32.875017,31.62512,32.500241,1927400,0.467347),('DIS','1978-04-04',31.62512,31.999892,31.500031,31.874807,1124300,0.458354),('DIS','1978-04-03',32.124981,32.124981,31.62512,31.62512,2560100,0.454763),('DIS','1978-03-31',32.375156,32.500241,31.999892,32.375156,1372500,0.465549),('DIS','1978-03-30',32.749928,32.749928,32.250067,32.375156,1781300,0.465549),('DIS','1978-03-29',32.124981,32.749928,32.124981,32.749928,2467600,0.470938),('DIS','1978-03-28',31.874807,32.375156,31.750205,32.124981,2886200,0.461951),('DIS','1978-03-27',32.375156,32.375156,31.750205,31.874807,2053900,0.458354),('DIS','1978-03-23',32.624843,32.624843,32.250067,32.375156,1679100,0.465549),('DIS','1978-03-22',32.875017,32.875017,32.500241,32.749928,1552600,0.470938),('DIS','1978-03-21',33.750139,33.999826,32.875017,33.24979,1688900,0.478126),('DIS','1978-03-20',33.24979,33.999826,33.000103,33.750139,2282700,0.485321),('DIS','1978-03-17',32.749928,33.499964,32.375156,33.24979,4424200,0.478126),('DIS','1978-03-16',32.500241,32.749928,32.124981,32.749928,2287500,0.470938),('DIS','1978-03-15',33.374878,33.374878,32.375156,32.500241,1815400,0.467347),('DIS','1978-03-14',33.625053,33.625053,33.24979,33.374878,2433600,0.479924),('DIS','1978-03-13',33.625053,34.375089,33.499964,33.625053,1766700,0.483522),('DIS','1978-03-10',33.625053,33.875227,33.625053,33.625053,1474700,0.483522),('DIS','1978-03-09',33.875227,34.124914,33.374878,33.374878,2462800,0.479924),('DIS','1978-03-08',33.499964,33.999826,33.499964,33.875227,2433600,0.487119),('DIS','1978-03-07',32.749928,33.374878,32.749928,33.24979,1771600,0.478126),('DIS','1978-03-06',32.875017,32.875017,32.624843,32.749928,876000,0.470938),('DIS','1978-03-03',32.875017,33.000103,32.624843,32.875017,812800,0.472737),('DIS','1978-03-02',32.624843,33.000103,32.500241,32.875017,1411400,0.472737),('DIS','1978-03-01',32.375156,32.624843,32.124981,32.624843,1348200,0.469139),('DIS','1978-02-28',32.749928,32.749928,32.124981,32.375156,1538000,0.465549),('DIS','1978-02-27',33.999826,34.25,33.000103,33.000103,2487100,0.474535),('DIS','1978-02-24',33.24979,34.25,33.24979,33.999826,1353000,0.488911),('DIS','1978-02-23',33.000103,33.000103,32.500241,33.000103,2068500,0.474535),('DIS','1978-02-22',32.875017,33.374878,32.875017,33.000103,1572100,0.474535),('DIS','1978-02-21',33.000103,33.000103,32.749928,32.875017,1392000,0.472737),('DIS','1978-02-17',32.875017,33.499964,32.875017,33.24979,803000,0.478126),('DIS','1978-02-16',33.24979,33.24979,32.875017,32.875017,2058800,0.472737),('DIS','1978-02-15',33.625053,33.625053,33.000103,33.374878,1051300,0.479924),('DIS','1978-02-14',33.750139,33.750139,33.374878,33.750139,1382200,0.485321),('DIS','1978-02-13',33.875227,34.124914,33.625053,33.875227,1392000,0.487119),('DIS','1978-02-10',33.750139,33.999826,33.625053,33.875227,1280000,0.487119),('DIS','1978-02-09',34.375089,34.375089,33.499964,33.750139,1411400,0.485321),('DIS','1978-02-08',34.624776,34.749861,34.25,34.500174,1323800,0.496106),('DIS','1978-02-07',34.25,34.624776,33.999826,34.624776,1061000,0.497898),('DIS','1978-02-06',33.999826,34.375089,33.999826,34.25,1328700,0.492509),('DIS','1978-02-03',33.499964,33.875227,33.374878,33.750139,1207000,0.485321),('DIS','1978-02-02',33.374878,33.999826,33.125191,33.499964,3144200,0.481723),('DIS','1978-02-01',33.125191,33.875227,32.875017,33.374878,2647700,0.479924),('DIS','1978-01-31',33.625053,33.625053,32.500241,33.125191,2316700,0.476334),('DIS','1978-01-30',33.24979,33.625053,33.000103,33.625053,2696400,0.483522),('DIS','1978-01-27',33.000103,33.374878,32.624843,33.24979,3295000,0.478126),('DIS','1978-01-26',34.124914,34.25,33.000103,33.000103,4438800,0.474535),('DIS','1978-01-25',34.375089,34.749861,34.124914,34.124914,1834900,0.49071),('DIS','1978-01-24',34.375089,34.624776,34.124914,34.375089,1348200,0.494307),('DIS','1978-01-23',34.749861,34.749861,33.999826,34.375089,3514100,0.494307),('DIS','1978-01-20',35.25021,35.25021,35.000036,35.25021,880900,0.506891),('DIS','1978-01-19',35.999759,35.999759,35.000036,35.374811,1591500,0.508683),('DIS','1978-01-18',35.374811,35.999759,35.25021,35.999759,1791100,0.51767),('DIS','1978-01-17',35.25021,35.875157,35.125122,35.374811,1250800,0.508683),('DIS','1978-01-16',35.499897,35.624983,34.749861,35.25021,2701200,0.506891),('DIS','1978-01-13',36.500107,36.749794,35.000036,35.499897,2730400,0.510482),('DIS','1978-01-12',36.375019,36.999969,36.375019,36.500107,1966300,0.524865),('DIS','1978-01-11',36.500107,37.250143,36.249933,36.375019,2126900,0.523066),('DIS','1978-01-10',36.625193,37.125055,36.124844,36.500107,3168500,0.524865),('DIS','1978-01-09',36.999969,36.999969,36.500107,36.625193,4395000,0.526663),('DIS','1978-01-06',38.249866,38.249866,37.125055,37.250143,4399900,0.53565),('DIS','1978-01-05',38.750215,39.499763,38.124777,38.249866,17565700,0.550026),('DIS','1978-01-04',38.999902,38.999902,38.000179,38.750215,2832700,0.557221),('DIS','1978-01-03',39.749938,39.749938,39.124988,39.749938,1586700,0.571597),('DIS','1977-12-30',40.125198,40.374885,39.875024,40.000109,1518500,0.575194),('DIS','1977-12-29',40.125198,40.499971,39.749938,40.125198,4370700,0.576993),('DIS','1977-12-28',40.125198,40.249799,39.749938,40.125198,2472500,0.576993),('DIS','1977-12-27',40.249799,40.249799,39.875024,40.125198,2282700,0.576993),('DIS','1977-12-23',39.875024,40.374885,39.875024,40.249799,1839800,0.578784),('DIS','1977-12-22',39.875024,40.249799,39.875024,39.875024,3397300,0.573395),('DIS','1977-12-21',38.50004,39.499763,38.249866,39.375162,3129600,0.566207),('DIS','1977-12-20',37.87509,38.750215,37.49983,38.50004,4429100,0.553623),('DIS','1977-12-19',38.999902,39.124988,37.87509,37.87509,1649900,0.544637),('DIS','1977-12-16',39.875024,40.125198,38.999902,38.999902,1581800,0.560811),('DIS','1977-12-15',39.875024,40.125198,39.624849,39.875024,3772000,0.573395),('DIS','1977-12-14',39.499763,39.875024,39.250076,39.875024,1265400,0.573395),('DIS','1977-12-13',39.624849,39.749938,38.874813,39.499763,2068500,0.567999),('DIS','1977-12-12',39.624849,40.249799,39.499763,39.624849,2730400,0.569798),('DIS','1977-12-09',38.999902,40.125198,38.999902,39.624849,2112300,0.569798),('DIS','1977-12-08',38.874813,39.499763,38.874813,38.874813,2238900,0.559012),('DIS','1977-12-07',39.124988,39.375162,38.249866,38.874813,6040100,0.559012),('DIS','1977-12-06',39.749938,39.749938,38.750215,39.124988,4881800,0.56261),('DIS','1977-12-05',41.874957,41.874957,41.250007,41.250007,3095500,0.593167),('DIS','1977-12-02',41.500181,42.374818,41.375095,42.125131,3368100,0.605751),('DIS','1977-12-01',42.750078,42.750078,41.250007,41.500181,3046800,0.596765),('DIS','1977-11-30',40.499971,42.750078,40.499971,42.750078,6220200,0.614738),('DIS','1977-11-29',40.499971,41.375095,40.249799,40.499971,5100800,0.582382),('DIS','1977-11-28',40.875234,40.999832,40.374885,40.499971,1776500,0.582382),('DIS','1977-11-25',40.875234,40.999832,40.750145,40.875234,1129100,0.587778),('DIS','1977-11-23',40.750145,40.999832,40.249799,40.875234,3183100,0.587778),('DIS','1977-11-22',40.499971,41.250007,40.499971,40.750145,3791500,0.585979),('DIS','1977-11-21',39.875024,40.374885,39.250076,40.249799,3183100,0.578784),('DIS','1977-11-18',40.000109,40.374885,39.124988,39.875024,1766700,0.573395),('DIS','1977-11-17',40.374885,40.750145,39.749938,40.000109,3888800,0.575194),('DIS','1977-11-16',39.499763,41.375095,38.999902,40.374885,6254300,0.580583),('DIS','1977-11-15',38.124777,39.499763,38.124777,39.499763,5032600,0.567999),('DIS','1977-11-14',38.374952,38.874813,38.000179,38.000179,1791100,0.546435),('DIS','1977-11-11',38.000179,38.50004,38.000179,38.374952,6522000,0.551825),('DIS','1977-11-10',35.999759,37.49983,35.999759,37.49983,3178200,0.53924),('DIS','1977-11-09',35.750072,35.999759,35.499897,35.750072,2934900,0.514079),('DIS','1977-11-08',36.124844,36.249933,35.624983,35.750072,1109700,0.514079),('DIS','1977-11-07',36.124844,36.500107,36.124844,36.124844,2112300,0.519468),('DIS','1977-11-04',35.25021,36.375019,35.25021,35.999759,2277800,0.51767),('DIS','1977-11-03',35.000036,35.499897,34.87495,35.25021,1328700,0.506891),('DIS','1977-11-02',35.999759,35.999759,35.000036,35.000036,2423800,0.503294),('DIS','1977-11-01',35.999759,35.999759,35.624983,35.999759,1805700,0.51767),('DIS','1977-10-31',36.249933,36.249933,35.750072,36.249933,1138900,0.521267),('DIS','1977-10-28',36.625193,37.125055,35.999759,36.625193,1625600,0.526663),('DIS','1977-10-27',35.624983,37.49983,35.499897,36.625193,2813200,0.526663),('DIS','1977-10-26',34.749861,35.624983,34.500174,35.624983,8960500,0.51228),('DIS','1977-10-25',34.87495,34.87495,33.625053,34.749861,4667600,0.499696),('DIS','1977-10-24',35.125122,35.750072,34.87495,35.000036,1562300,0.503294),('DIS','1977-10-21',35.125122,35.499897,34.87495,35.125122,2058800,0.505093),('DIS','1977-10-20',34.749861,35.374811,34.500174,35.125122,1221600,0.505093),('DIS','1977-10-19',35.750072,35.999759,34.624776,34.749861,3363200,0.499696),('DIS','1977-10-18',36.500107,36.500107,35.750072,35.750072,1494200,0.514079),('DIS','1977-10-17',36.625193,36.999969,35.624983,36.500107,1625600,0.524865),('DIS','1977-10-14',36.375019,36.749794,35.999759,36.625193,1645100,0.526663),('DIS','1977-10-13',36.124844,36.375019,35.750072,36.375019,2720700,0.523066),('DIS','1977-10-12',37.125055,37.125055,35.750072,36.124844,3124700,0.519468),('DIS','1977-10-11',38.249866,38.50004,37.250143,37.375229,1479600,0.537449),('DIS','1977-10-10',38.374952,38.50004,38.124777,38.249866,593700,0.550026),('DIS','1977-10-07',38.625126,38.874813,38.249866,38.374952,564500,0.551825),('DIS','1977-10-06',38.249866,38.999902,38.249866,38.625126,1494200,0.555422),('DIS','1977-10-05',38.625126,38.625126,38.124777,38.249866,1299500,0.550026),('DIS','1977-10-04',38.999902,39.250076,38.50004,38.625126,2092800,0.555422),('DIS','1977-10-03',39.499763,39.499763,38.874813,38.999902,1781300,0.560811),('DIS','1977-09-30',39.624849,40.000109,39.250076,39.499763,1465000,0.567999),('DIS','1977-09-29',39.624849,40.125198,39.499763,39.624849,2336200,0.569798),('DIS','1977-09-28',39.375162,40.000109,39.250076,39.624849,2253500,0.569798),('DIS','1977-09-27',39.250076,39.749938,38.750215,39.375162,1961400,0.566207),('DIS','1977-09-26',38.625126,39.499763,38.249866,39.250076,1430900,0.564409),('DIS','1977-09-23',38.249866,38.750215,38.000179,38.625126,988000,0.555422),('DIS','1977-09-22',37.87509,38.374952,37.87509,38.249866,1241100,0.550026),('DIS','1977-09-21',38.374952,38.999902,37.624916,37.624916,2068500,0.541039),('DIS','1977-09-20',37.750005,38.374952,37.750005,38.374952,1294600,0.551825),('DIS','1977-09-19',38.625126,38.625126,37.624916,37.750005,2477400,0.542838),('DIS','1977-09-16',38.999902,38.999902,38.625126,38.750215,1246000,0.557221),('DIS','1977-09-15',39.124988,39.375162,38.750215,38.999902,1119400,0.560811),('DIS','1977-09-14',38.374952,39.250076,38.249866,39.124988,1917600,0.56261),('DIS','1977-09-13',38.000179,38.374952,37.750005,38.374952,822500,0.551825),('DIS','1977-09-12',38.124777,38.249866,37.375229,38.000179,3222000,0.546435),('DIS','1977-09-09',38.249866,38.249866,37.750005,38.124777,2053900,0.548227),('DIS','1977-09-08',39.499763,39.499763,38.124777,38.249866,1630500,0.550026),('DIS','1977-09-07',39.624849,39.875024,39.250076,39.624849,1747300,0.569798),('DIS','1977-09-06',39.875024,40.000109,39.250076,39.624849,1465000,0.569798),('DIS','1977-09-02',39.875024,40.125198,39.624849,39.875024,1377400,0.573395),('DIS','1977-09-01',40.374885,40.750145,39.875024,39.875024,2272900,0.573395),('DIS','1977-08-31',39.875024,40.499971,39.624849,40.374885,1708300,0.580583),('DIS','1977-08-30',40.625059,40.750145,39.749938,39.875024,1396800,0.573395),('DIS','1977-08-29',40.249799,40.750145,40.249799,40.625059,1309200,0.584181),('DIS','1977-08-26',39.499763,40.374885,38.999902,40.249799,3436200,0.578784),('DIS','1977-08-25',39.875024,40.249799,39.499763,39.499763,2268100,0.567999),('DIS','1977-08-24',40.125198,40.499971,39.875024,39.875024,2594200,0.573395),('DIS','1977-08-23',41.250007,41.250007,39.875024,40.125198,4322000,0.576993),('DIS','1977-08-22',40.499971,41.500181,40.499971,41.250007,3139300,0.593167),('DIS','1977-08-19',40.249799,40.875234,39.875024,40.374885,3543300,0.580583),('DIS','1977-08-18',39.749938,40.750145,39.749938,40.249799,3421600,0.578784),('DIS','1977-08-17',39.375162,40.374885,39.250076,39.749938,6059600,0.571597),('DIS','1977-08-16',39.375162,39.375162,38.874813,39.375162,3703900,0.566207),('DIS','1977-08-15',38.50004,39.624849,37.87509,39.499763,3480000,0.567999),('DIS','1977-08-12',37.87509,38.625126,37.624916,38.50004,2959200,0.553623),('DIS','1977-08-11',38.374952,38.750215,37.750005,37.87509,4925600,0.544637),('DIS','1977-08-10',37.250143,38.374952,37.250143,38.374952,5212700,0.551825),('DIS','1977-08-09',37.375229,37.624916,37.125055,37.125055,9456900,0.533851),('DIS','1977-08-08',38.249866,38.249866,37.250143,37.375229,5816300,0.537449),('DIS','1977-08-05',38.50004,38.999902,38.249866,38.249866,3835300,0.550026),('DIS','1977-08-04',37.49983,38.50004,37.250143,38.50004,3153900,0.553623),('DIS','1977-08-03',36.87488,37.624916,36.87488,37.49983,1893300,0.53924),('DIS','1977-08-02',36.999969,37.125055,36.749794,36.87488,1499000,0.530254),('DIS','1977-08-01',37.125055,38.000179,36.749794,36.999969,1703500,0.532053),('DIS','1977-07-29',37.250143,37.250143,36.749794,37.125055,1718100,0.533851),('DIS','1977-07-28',36.749794,37.375229,36.500107,37.250143,1567200,0.53565),('DIS','1977-07-27',36.999969,36.999969,36.625193,36.749794,2345900,0.528455),('DIS','1977-07-26',37.125055,37.125055,36.87488,36.999969,1099900,0.532053),('DIS','1977-07-25',37.125055,37.624916,37.125055,37.250143,2112300,0.53565),('DIS','1977-07-22',36.999969,37.250143,36.749794,37.125055,1625600,0.533851),('DIS','1977-07-21',36.749794,36.999969,36.625193,36.999969,1620700,0.532053),('DIS','1977-07-20',37.125055,37.125055,36.625193,36.749794,1912800,0.528455),('DIS','1977-07-19',37.375229,37.624916,36.87488,37.125055,5485300,0.533851),('DIS','1977-07-18',36.249933,37.87509,35.999759,37.375229,3475100,0.537449),('DIS','1977-07-15',35.875157,36.249933,35.25021,36.249933,3577300,0.521267),('DIS','1977-07-13',35.875157,35.875157,35.374811,35.875157,1202100,0.515878),('DIS','1977-07-12',35.875157,36.124844,35.499897,35.875157,1795900,0.515878),('DIS','1977-07-11',35.875157,35.999759,35.750072,35.875157,939300,0.515878),('DIS','1977-07-08',35.750072,36.249933,35.750072,35.875157,2248600,0.515878),('DIS','1977-07-07',35.999759,35.999759,35.499897,35.750072,2326500,0.514079),('DIS','1977-07-06',36.249933,36.625193,35.999759,35.999759,1435800,0.51767),('DIS','1977-07-05',36.500107,36.625193,36.249933,36.249933,2083100,0.521267),('DIS','1977-07-01',36.87488,36.87488,36.375019,36.500107,3718500,0.524865),('DIS','1977-06-30',36.87488,37.49983,36.87488,36.87488,885800,0.530254),('DIS','1977-06-29',36.87488,36.999969,36.625193,36.749794,2623400,0.528455),('DIS','1977-06-28',37.624916,37.624916,36.87488,36.87488,3066300,0.530254),('DIS','1977-06-27',37.125055,37.624916,37.125055,37.624916,1640200,0.541039),('DIS','1977-06-24',36.749794,37.125055,36.749794,36.999969,1508800,0.532053),('DIS','1977-06-23',36.625193,36.87488,36.625193,36.749794,1387100,0.528455),('DIS','1977-06-22',36.375019,36.625193,35.875157,36.500107,1869000,0.524865),('DIS','1977-06-21',36.500107,36.87488,36.249933,36.375019,3343700,0.523066),('DIS','1977-06-20',35.25021,36.500107,35.25021,36.500107,1834900,0.524865),('DIS','1977-06-17',35.125122,35.25021,35.000036,35.25021,1362800,0.506891),('DIS','1977-06-16',34.624776,35.499897,34.624776,35.125122,1265400,0.505093),('DIS','1977-06-15',35.374811,35.374811,34.624776,34.624776,2005200,0.497898),('DIS','1977-06-14',34.375089,35.499897,34.375089,35.499897,3314500,0.510482),('DIS','1977-06-13',33.374878,34.500174,33.374878,34.375089,2311900,0.494307),('DIS','1977-06-10',33.374878,33.374878,33.000103,33.24979,2248600,0.478126),('DIS','1977-06-09',33.24979,33.499964,33.125191,33.374878,1080500,0.479924),('DIS','1977-06-08',33.24979,33.625053,33.000103,33.24979,1401700,0.478126),('DIS','1977-06-07',32.875017,33.24979,32.500241,33.24979,2122000,0.478126),('DIS','1977-06-06',33.374878,33.750139,32.624843,32.875017,2102600,0.472737),('DIS','1977-06-03',32.749928,33.374878,32.749928,33.374878,2803500,0.479924),('DIS','1977-06-02',32.500241,33.000103,32.375156,32.749928,2866700,0.470938),('DIS','1977-06-01',32.250067,32.624843,32.124981,32.500241,3197700,0.467347),('DIS','1977-05-31',32.749928,32.749928,32.124981,32.250067,5203000,0.46375),('DIS','1977-05-27',34.124914,34.124914,32.875017,33.000103,4784400,0.474535),('DIS','1977-05-26',34.25,34.624776,33.750139,34.124914,5548600,0.49071),('DIS','1977-05-25',35.374811,35.499897,34.124914,34.25,3368100,0.492509),('DIS','1977-05-24',35.25021,35.499897,34.87495,35.374811,3158800,0.508683),('DIS','1977-05-23',35.624983,35.624983,35.000036,35.25021,1440600,0.506891),('DIS','1977-05-20',35.750072,35.750072,35.499897,35.624983,2813200,0.51228),('DIS','1977-05-19',36.249933,36.375019,35.875157,35.875157,764100,0.515878),('DIS','1977-05-18',36.999969,37.125055,36.124844,36.249933,3514100,0.521267),('DIS','1977-05-17',36.625193,37.125055,36.249933,36.999969,1538000,0.532053),('DIS','1977-05-16',36.375019,37.125055,36.375019,36.625193,4915800,0.526663),('DIS','1977-05-13',35.624983,36.500107,35.624983,36.249933,2302100,0.521267),('DIS','1977-05-12',35.374811,35.750072,35.25021,35.624983,1440600,0.51228),('DIS','1977-05-11',35.999759,35.999759,35.125122,35.374811,2370300,0.508683),('DIS','1977-05-10',35.875157,36.124844,35.624983,35.999759,1761900,0.51767),('DIS','1977-05-09',35.624983,35.875157,35.499897,35.875157,939300,0.515878),('DIS','1977-05-06',35.875157,35.999759,35.374811,35.624983,2457900,0.51228),('DIS','1977-05-05',35.999759,36.500107,35.499897,35.875157,2029600,0.515878),('DIS','1977-05-04',35.624983,36.249933,35.624983,35.999759,1893300,0.51767),('DIS','1977-05-03',35.624983,36.249933,35.624983,35.624983,1601300,0.51228),('DIS','1977-05-02',35.000036,35.499897,34.749861,35.374811,1513600,0.508683),('DIS','1977-04-29',35.000036,35.25021,34.749861,35.000036,2837500,0.503294),('DIS','1977-04-28',34.375089,35.499897,34.375089,35.000036,3105200,0.503294),('DIS','1977-04-27',33.499964,34.749861,33.499964,34.25,2968900,0.492509),('DIS','1977-04-26',33.999826,34.25,33.499964,33.499964,3499500,0.481723),('DIS','1977-04-25',33.875227,34.25,33.625053,33.999826,2788900,0.488911),('DIS','1977-04-22',33.999826,33.999826,33.499964,33.875227,5524200,0.487119),('DIS','1977-04-21',35.875157,35.999759,34.375089,34.500174,5071600,0.496106),('DIS','1977-04-20',36.249933,36.249933,35.750072,35.875157,3236600,0.515878),('DIS','1977-04-19',36.500107,36.749794,35.999759,36.500107,2891100,0.524865),('DIS','1977-04-18',35.624983,37.125055,35.25021,36.500107,7300800,0.524865),('DIS','1977-04-15',35.750072,35.875157,35.25021,35.624983,2545500,0.51228),('DIS','1977-04-14',35.499897,36.375019,35.499897,35.750072,3314500,0.514079),('DIS','1977-04-13',35.25021,35.374811,34.87495,35.374811,3003000,0.508683),('DIS','1977-04-12',34.87495,35.624983,34.87495,35.25021,4176000,0.506891),('DIS','1977-04-11',35.000036,35.25021,34.749861,34.87495,3270700,0.501495),('DIS','1977-04-07',34.749861,35.374811,34.624776,35.000036,3134400,0.503294),('DIS','1977-04-06',34.749861,35.374811,34.749861,34.749861,2161000,0.499696),('DIS','1977-04-05',34.749861,34.87495,34.375089,34.500174,3071200,0.496106),('DIS','1977-04-04',35.374811,35.499897,34.749861,34.749861,1284900,0.499696),('DIS','1977-04-01',35.000036,35.624983,35.000036,35.374811,2238900,0.508683),('DIS','1977-03-31',34.87495,35.750072,34.375089,34.749861,2652600,0.499696),('DIS','1977-03-30',35.624983,36.124844,34.749861,34.87495,2876500,0.501495),('DIS','1977-03-29',35.499897,36.249933,35.499897,35.624983,3757400,0.51228),('DIS','1977-03-28',34.25,35.624983,34.25,35.499897,5358700,0.510482),('DIS','1977-03-25',34.624776,35.25021,33.875227,34.124914,5514500,0.49071),('DIS','1977-03-24',35.750072,35.750072,34.624776,34.624776,6940600,0.497898),('DIS','1977-03-23',36.87488,36.999969,35.875157,35.999759,6249400,0.51767),('DIS','1977-03-22',37.250143,37.375229,36.500107,36.87488,3961900,0.530254),('DIS','1977-03-21',38.249866,38.374952,37.250143,37.250143,6327300,0.53565),('DIS','1977-03-18',39.124988,39.499763,38.124777,38.249866,3557900,0.550026),('DIS','1977-03-17',38.874813,39.124988,38.50004,39.124988,4988800,0.56261),('DIS','1977-03-16',39.124988,39.375162,38.874813,38.874813,2691500,0.559012),('DIS','1977-03-15',38.999902,39.749938,38.874813,39.124988,4404800,0.56261),('DIS','1977-03-14',38.50004,39.124988,38.249866,38.999902,2024700,0.560811),('DIS','1977-03-11',38.874813,39.250076,38.50004,38.50004,1615900,0.553623),('DIS','1977-03-10',38.124777,38.874813,37.87509,38.874813,2370300,0.559012),('DIS','1977-03-09',38.625126,38.625126,38.000179,38.124777,1776500,0.548227),('DIS','1977-03-08',39.749938,39.749938,38.625126,38.625126,2779100,0.555422),('DIS','1977-03-07',38.999902,39.875024,38.750215,39.749938,1932200,0.571597),('DIS','1977-03-04',38.874813,39.499763,38.750215,38.999902,1367600,0.560811),('DIS','1977-03-03',38.50004,39.375162,38.249866,38.874813,2360500,0.559012),('DIS','1977-03-02',39.250076,39.499763,38.000179,38.50004,3514100,0.553623),('DIS','1977-03-01',38.249866,39.499763,38.249866,39.250076,3183100,0.564409),('DIS','1977-02-28',38.000179,38.000179,37.375229,38.000179,2457900,0.546435),('DIS','1977-02-25',37.87509,38.124777,36.87488,38.000179,2569800,0.546435),('DIS','1977-02-24',38.750215,38.750215,37.87509,37.87509,1713200,0.544637),('DIS','1977-02-23',39.250076,39.375162,38.50004,38.874813,1688900,0.559012),('DIS','1977-02-22',39.124988,39.749938,39.124988,39.250076,1280000,0.564409),('DIS','1977-02-18',39.250076,39.375162,38.50004,39.124988,1898200,0.56261),('DIS','1977-02-17',39.499763,39.749938,39.124988,39.250076,2418900,0.564409),('DIS','1977-02-16',39.124988,39.624849,39.124988,39.499763,2569800,0.567999),('DIS','1977-02-15',38.999902,39.375162,38.999902,38.999902,5645900,0.560811),('DIS','1977-02-14',38.374952,38.750215,37.49983,38.750215,4516700,0.557221),('DIS','1977-02-11',39.624849,40.000109,38.249866,38.374952,11554700,0.551825),('DIS','1977-02-10',40.750145,40.999832,39.499763,39.624849,8303400,0.569798),('DIS','1977-02-09',41.375095,41.500181,40.625059,40.750145,1586700,0.585979),('DIS','1977-02-08',41.375095,41.749868,41.375095,41.375095,1747300,0.594966),('DIS','1977-02-07',41.375095,41.624782,41.250007,41.250007,1946800,0.593167),('DIS','1977-02-04',41.500181,41.749868,41.250007,41.375095,1800800,0.594966),('DIS','1977-02-03',41.624782,41.624782,41.250007,41.500181,1625600,0.596765),('DIS','1977-02-02',41.749868,42.374818,41.500181,41.749868,2238900,0.600355),('DIS','1977-02-01',41.250007,41.874957,41.124921,41.749868,2146400,0.600355),('DIS','1977-01-31',41.250007,41.375095,40.750145,41.250007,5626400,0.593167),('DIS','1977-01-28',41.250007,41.375095,40.625059,41.250007,3548100,0.593167),('DIS','1977-01-27',42.000042,42.374818,40.999832,41.250007,3100400,0.593167),('DIS','1977-01-26',43.124854,43.375028,41.874957,42.000042,3966700,0.603953),('DIS','1977-01-25',43.6252,43.999975,42.999765,43.124854,5485300,0.620127),('DIS','1977-01-24',43.749801,43.87489,43.24994,43.6252,2793700,0.627322),('DIS','1977-01-21',43.375028,43.87489,43.124854,43.749801,4034900,0.629114),('DIS','1977-01-20',44.375236,44.750011,42.875167,43.375028,2798600,0.623725),('DIS','1977-01-19',44.499837,44.750011,44.25015,44.375236,1606100,0.638107),('DIS','1977-01-18',45.500047,45.500047,43.999975,44.499837,6741000,0.639899),('DIS','1977-01-17',46.49977,46.87503,45.500047,45.500047,2214500,0.654282),('DIS','1977-01-14',45.374958,46.49977,45.374958,46.49977,1995500,0.668658),('DIS','1977-01-13',44.750011,45.750221,44.750011,45.249873,2983500,0.650685),('DIS','1977-01-12',44.25015,44.875097,44.125061,44.624923,3314500,0.641698),('DIS','1977-01-11',44.875097,45.000186,44.125061,44.25015,2248600,0.636309),('DIS','1977-01-10',45.124784,45.249873,44.499837,44.875097,2740200,0.645295),('DIS','1977-01-07',45.124784,45.124784,44.499837,45.124784,2803500,0.648886),('DIS','1977-01-06',45.750221,46.49977,45.124784,45.124784,4687100,0.648886),('DIS','1977-01-05',45.750221,45.999908,45.374958,45.750221,1937100,0.65788),('DIS','1977-01-04',47.000119,47.125204,45.500047,45.750221,4122500,0.65788),('DIS','1977-01-03',47.249806,47.625066,46.749944,47.000119,3168500,0.675853),('DIS','1976-12-31',48.375102,48.624789,47.249806,47.249806,1601300,0.679443),('DIS','1976-12-30',48.375102,49.125138,48.375102,48.375102,3635700,0.695625),('DIS','1976-12-29',48.87496,49.125138,48.250016,48.375102,1659700,0.695625),('DIS','1976-12-28',48.500187,49.250226,48.500187,48.87496,2681800,0.702813),('DIS','1976-12-27',48.124927,48.749877,47.87524,48.500187,3085800,0.697423),('DIS','1976-12-23',47.87524,48.375102,47.49998,48.124927,2331300,0.692027),('DIS','1976-12-22',47.000119,48.749877,47.000119,47.87524,4000800,0.688437),('DIS','1976-12-21',46.375169,47.000119,45.999908,46.749944,3845000,0.672255),('DIS','1976-12-20',47.249806,47.249806,46.250083,46.375169,1304400,0.666866),('DIS','1976-12-17',47.125204,47.999842,47.125204,47.249806,5232200,0.679443),('DIS','1976-12-16',47.125204,47.125204,45.999908,47.125204,3630900,0.677652),('DIS','1976-12-15',47.374891,47.374891,46.624856,47.125204,4112700,0.677652),('DIS','1976-12-14',46.375169,47.374891,45.87482,47.374891,4307400,0.681242),('DIS','1976-12-13',46.250083,46.49977,46.124994,46.375169,1844600,0.666866),('DIS','1976-12-10',46.250083,46.624856,46.124994,46.250083,2608800,0.665067),('DIS','1976-12-09',45.87482,46.749944,45.87482,46.250083,4463200,0.665067),('DIS','1976-12-08',45.249873,45.750221,45.249873,45.750221,2725600,0.65788),('DIS','1976-12-07',45.500047,45.750221,45.000186,45.249873,1903000,0.650685),('DIS','1976-12-06',44.25015,45.500047,43.999975,45.500047,2015000,0.654282),('DIS','1976-12-03',43.500114,44.375236,43.500114,44.25015,3061400,0.636309),('DIS','1976-12-02',43.6252,43.999975,42.999765,43.375028,1513600,0.623725),('DIS','1976-12-01',42.999765,43.87489,42.750078,43.6252,2715800,0.627322),('DIS','1976-11-30',43.6252,43.87489,42.750078,42.999765,2277800,0.618328),('DIS','1976-11-29',43.999975,44.25015,43.500114,43.6252,3285300,0.627322),('DIS','1976-11-26',44.499837,44.750011,43.6252,43.999975,3791500,0.632711),('DIS','1976-11-24',45.374958,45.374958,44.499837,44.499837,1932200,0.639899),('DIS','1976-11-23',45.750221,45.87482,45.124784,45.374958,1649900,0.652483),('DIS','1976-11-22',46.375169,46.624856,45.500047,45.750221,3202600,0.65788),('DIS','1976-11-19',46.49977,47.000119,45.999908,46.375169,2492000,0.666866),('DIS','1976-11-18',45.999908,46.624856,45.999908,46.49977,1727800,0.668658),('DIS','1976-11-17',45.000186,46.624856,44.624923,45.87482,8999400,0.659671),('DIS','1976-11-16',45.249873,45.625133,44.624923,45.000186,2793700,0.647094),('DIS','1976-11-15',44.499837,45.249873,44.25015,45.249873,1552600,0.650685),('DIS','1976-11-12',45.374958,45.500047,44.375236,44.499837,2000400,0.639899),('DIS','1976-11-11',44.375236,45.750221,44.375236,45.374958,1426000,0.652483),('DIS','1976-11-10',43.999975,45.249873,43.999975,44.25015,1469800,0.636309),('DIS','1976-11-09',43.749801,44.499837,43.749801,43.87489,1353000,0.630913),('DIS','1976-11-08',43.999975,43.999975,43.500114,43.749801,1041500,0.629114),('DIS','1976-11-05',45.000186,45.249873,43.749801,43.999975,1922500,0.632711),('DIS','1976-11-04',44.499837,45.500047,44.499837,45.000186,2165900,0.647094),('DIS','1976-11-03',44.750011,44.750011,42.999765,44.25015,5076400,0.636309),('DIS','1976-11-01',46.250083,46.749944,45.625133,45.999908,3007900,0.66147),('DIS','1976-10-29',44.750011,46.250083,44.750011,46.250083,3085800,0.665067),('DIS','1976-10-28',43.999975,45.249873,43.999975,44.624923,1640200,0.641698),('DIS','1976-10-27',43.500114,44.125061,43.24994,43.999975,1810500,0.632711),('DIS','1976-10-26',42.125131,43.999975,42.000042,43.500114,4049500,0.625523),('DIS','1976-10-25',41.874957,42.499904,41.124921,42.125131,1275200,0.605751),('DIS','1976-10-22',42.374818,42.374818,41.250007,41.874957,3124700,0.602154),('DIS','1976-10-21',43.6252,44.125061,42.499904,42.499904,2735300,0.611141),('DIS','1976-10-20',44.125061,44.25015,43.6252,43.6252,1562300,0.627322),('DIS','1976-10-19',44.750011,44.750011,43.749801,44.125061,2102600,0.63451),('DIS','1976-10-18',44.624923,44.750011,44.375236,44.750011,2068500,0.643497),('DIS','1976-10-15',43.6252,44.875097,43.500114,44.624923,2307000,0.641698),('DIS','1976-10-14',43.87489,43.87489,43.375028,43.6252,2350800,0.627322),('DIS','1976-10-13',43.6252,44.25015,43.500114,43.999975,4141900,0.632711),('DIS','1976-10-12',43.500114,44.25015,43.500114,43.6252,2784000,0.627322),('DIS','1976-10-11',43.87489,44.375236,43.124854,43.500114,2754800,0.625523),('DIS','1976-10-08',45.87482,45.999908,43.500114,43.87489,5933100,0.630913),('DIS','1976-10-07',45.750221,45.999908,45.000186,45.87482,3363200,0.659671),('DIS','1976-10-06',45.999908,46.49977,45.249873,45.750221,4288000,0.65788),('DIS','1976-10-05',46.749944,46.749944,45.625133,45.999908,3747700,0.66147),('DIS','1976-10-04',47.249806,47.374891,46.749944,47.000119,3022500,0.675853),('DIS','1976-10-01',47.87524,47.999842,46.49977,47.249806,4044600,0.679443),('DIS','1976-09-30',48.375102,48.375102,47.249806,47.87524,3139300,0.688437),('DIS','1976-09-29',48.87496,48.87496,47.87524,48.375102,3606500,0.695625),('DIS','1976-09-28',49.49991,49.750088,48.624789,48.87496,1776500,0.702813),('DIS','1976-09-27',48.749877,49.750088,48.749877,49.49991,2234000,0.711799),('DIS','1976-09-24',49.250226,49.374822,48.624789,48.624789,2988400,0.699215),('DIS','1976-09-23',50.625209,50.874893,49.250226,49.250226,2307000,0.708209),('DIS','1976-09-22',51.250159,51.875104,50.625209,50.625209,4662700,0.727981),('DIS','1976-09-21',50.74981,51.499843,50.249949,51.250159,4361000,0.736968),('DIS','1976-09-20',50.625209,51.499843,50.249949,50.74981,2365400,0.729773),('DIS','1976-09-17',50.12486,51.125071,50.12486,50.625209,3290200,0.727981),('DIS','1976-09-16',49.000049,50.249949,48.749877,49.999772,3884000,0.718987),('DIS','1976-09-15',48.749877,49.49991,48.124927,49.000049,2102600,0.704611),('DIS','1976-09-14',49.125138,49.750088,48.624789,48.749877,1620700,0.701014),('DIS','1976-09-13',50.625209,50.625209,49.000049,49.125138,1469800,0.70641),('DIS','1976-09-10',49.87517,50.74981,49.000049,50.74981,2886200,0.729773),('DIS','1976-09-09',51.250159,51.250159,49.87517,49.87517,1362800,0.717195),('DIS','1976-09-08',51.624932,51.624932,50.874893,51.375242,2409200,0.738766),('DIS','1976-09-07',51.375242,51.875104,51.375242,51.750021,1757000,0.744155),('DIS','1976-09-03',50.74981,51.375242,50.625209,51.375242,988000,0.738766),('DIS','1976-09-02',50.74981,51.375242,50.12486,50.74981,2745100,0.729773),('DIS','1976-09-01',49.49991,50.74981,49.49991,50.74981,2973800,0.729773),('DIS','1976-08-31',48.749877,49.49991,48.749877,49.250226,2175600,0.708209),('DIS','1976-08-30',47.999842,48.87496,47.999842,48.250016,1104800,0.693826),('DIS','1976-08-27',47.999842,47.999842,47.374891,47.999842,2647700,0.690229),('DIS','1976-08-26',48.624789,48.624789,47.87524,47.999842,1508800,0.690229),('DIS','1976-08-25',47.750155,48.749877,47.625066,48.749877,2535800,0.701014),('DIS','1976-08-24',48.87496,49.000049,47.625066,47.750155,2199900,0.686638),('DIS','1976-08-23',47.49998,49.000049,47.125204,48.87496,2000400,0.702813),('DIS','1976-08-20',47.87524,47.87524,47.374891,47.49998,2740200,0.683041),('DIS','1976-08-19',49.000049,50.999982,47.625066,47.999842,4511800,0.690229),('DIS','1976-08-18',50.12486,50.12486,48.749877,49.000049,8016200,0.704611),('DIS','1976-08-17',50.999982,50.999982,49.87517,50.12486,3533500,0.720786),('DIS','1976-08-16',51.250159,51.624932,50.874893,51.125071,2662300,0.735169),('DIS','1976-08-13',50.74981,51.375242,50.74981,51.250159,2073400,0.736968),('DIS','1976-08-12',50.500121,50.874893,50.12486,50.625209,1061000,0.727981),('DIS','1976-08-11',50.375032,51.499843,50.249949,50.500121,2818100,0.726182),('DIS','1976-08-10',49.87517,50.874893,49.374822,50.375032,6356500,0.724383),('DIS','1976-08-09',50.249949,50.375032,49.49991,49.87517,1615900,0.717195),('DIS','1976-08-06',51.250159,51.250159,49.999772,50.249949,7768000,0.722585),('DIS','1976-08-05',51.250159,51.750021,51.125071,51.375242,1114500,0.738766),('DIS','1976-08-04',51.750021,52.874826,50.999982,51.250159,5037500,0.736968),('DIS','1976-08-03',48.87496,51.875104,48.624789,51.750021,4064100,0.744155),('DIS','1976-08-02',49.49991,49.750088,48.749877,48.87496,2496800,0.702813),('DIS','1976-07-30',49.49991,49.999772,49.49991,49.49991,1416300,0.711799),('DIS','1976-07-29',50.12486,50.375032,49.000049,49.49991,4307400,0.711799),('DIS','1976-07-28',50.500121,50.500121,49.374822,50.12486,11880800,0.720786),('DIS','1976-07-27',50.74981,51.250159,50.500121,50.500121,5986600,0.726182),('DIS','1976-07-26',51.499843,51.499843,50.74981,50.74981,1761900,0.729773),('DIS','1976-07-23',51.750021,52.000192,51.375242,51.624932,3105200,0.742357),('DIS','1976-07-22',50.625209,51.750021,50.625209,51.750021,3567600,0.744155),('DIS','1976-07-21',50.999982,52.625142,50.625209,50.625209,3455700,0.727981),('DIS','1976-07-20',50.874893,51.250159,50.375032,50.999982,4555600,0.73337),('DIS','1976-07-19',52.374965,52.500054,50.500121,50.874893,6492800,0.731571),('DIS','1976-07-16',52.500054,52.500054,51.499843,52.374965,8089200,0.753142),('DIS','1976-07-15',55.500197,55.500197,52.625142,53.250087,10483900,0.765726),('DIS','1976-07-14',55.25002,56.000058,55.124937,55.624798,3338800,0.799874),('DIS','1976-07-13',55.624798,56.374831,55.124937,55.25002,3334000,0.794485),('DIS','1976-07-12',55.124937,56.25023,55.124937,55.624798,2842400,0.799874),('DIS','1976-07-09',54.000125,55.25002,54.000125,54.999848,2131800,0.790887),('DIS','1976-07-08',54.874759,54.999848,53.875037,53.875037,3139300,0.774713),('DIS','1976-07-07',54.750158,55.25002,54.125214,54.874759,4497200,0.789089),('DIS','1976-07-06',55.749881,56.374831,54.499987,54.750158,2053900,0.787297),('DIS','1976-07-02',55.500197,55.87497,55.25002,55.749881,1645100,0.801673),('DIS','1976-07-01',56.625008,56.87518,55.25002,55.500197,2886200,0.798082),('DIS','1976-06-30',56.25023,57.12487,56.25023,56.625008,2341100,0.814257),('DIS','1976-06-29',55.25002,56.49992,54.999848,55.749881,3012700,0.801673),('DIS','1976-06-28',55.375108,55.624798,55.25002,55.25002,1494200,0.794485),('DIS','1976-06-25',55.749881,56.125147,55.25002,55.375108,3017600,0.796284),('DIS','1976-06-24',55.500197,56.25023,55.500197,55.749881,2560100,0.801673),('DIS','1976-06-23',55.25002,55.87497,54.499987,55.500197,2316700,0.798082),('DIS','1976-06-22',56.49992,56.49992,55.25002,55.25002,2555200,0.794485),('DIS','1976-06-21',56.49992,56.87518,56.125147,56.49992,1698600,0.812458),('DIS','1976-06-18',56.25023,57.249953,56.25023,56.49992,3022500,0.812458),('DIS','1976-06-17',54.249809,55.87497,54.249809,55.624798,3577300,0.799874),('DIS','1976-06-16',53.749948,54.750158,53.624865,54.249809,1898200,0.780102),('DIS','1976-06-15',54.000125,54.249809,53.375175,53.749948,2073400,0.772914),('DIS','1976-06-14',53.250087,54.000125,53.250087,54.000125,3455700,0.776512),('DIS','1976-06-11',51.375242,52.625142,51.375242,52.625142,3017600,0.75674),('DIS','1976-06-10',50.625209,51.375242,49.999772,51.250159,9130800,0.736968),('DIS','1976-06-09',50.999982,51.375242,50.625209,50.625209,1508800,0.727981),('DIS','1976-06-08',51.250159,51.750021,50.625209,50.999982,3217200,0.73337),('DIS','1976-06-07',50.874893,51.250159,50.249949,51.250159,1523400,0.736968),('DIS','1976-06-04',52.000192,52.124793,50.625209,50.874893,4940200,0.731571),('DIS','1976-06-03',53.125004,53.250087,52.000192,52.000192,2423800,0.747753),('DIS','1976-06-02',52.999915,53.875037,52.750225,53.125004,944200,0.763927),('DIS','1976-06-01',53.624865,53.749948,52.000192,52.999915,2238900,0.762129),('DIS','1976-05-28',52.874826,54.499987,52.874826,53.624865,2195100,0.771115),('DIS','1976-05-27',52.750225,52.874826,52.249882,52.874826,4813600,0.76033),('DIS','1976-05-26',52.124793,52.750225,51.750021,52.750225,1976000,0.758538),('DIS','1976-05-25',51.499843,52.500054,51.499843,52.124793,2214500,0.749545),('DIS','1976-05-24',52.750225,52.750225,51.250159,51.250159,2117200,0.736968),('DIS','1976-05-21',53.499776,53.499776,52.750225,52.999915,2428700,0.762129),('DIS','1976-05-20',53.749948,54.000125,53.250087,53.499776,5509600,0.769317),('DIS','1976-05-19',53.499776,54.000125,53.499776,53.749948,2122000,0.772914),('DIS','1976-05-18',53.250087,53.875037,53.250087,53.499776,4068900,0.769317),('DIS','1976-05-17',54.000125,54.125214,52.625142,53.250087,3616300,0.765726),('DIS','1976-05-14',54.499987,54.499987,53.624865,54.000125,1440600,0.776512),('DIS','1976-05-13',54.999848,55.25002,54.499987,54.750158,1567200,0.787297),('DIS','1976-05-12',55.749881,55.87497,54.874759,54.999848,2049000,0.790887),('DIS','1976-05-11',57.249953,57.249953,55.749881,55.749881,3061400,0.801673),('DIS','1976-05-10',56.49992,57.375041,56.49992,57.249953,2526000,0.823243),('DIS','1976-05-07',54.874759,55.749881,54.750158,55.624798,1776500,0.799874),('DIS','1976-05-06',54.000125,54.874759,54.000125,54.874759,1776500,0.789089),('DIS','1976-05-05',55.124937,55.375108,53.499776,53.875037,1615900,0.774713),('DIS','1976-05-04',53.499776,55.25002,53.375175,55.124937,2803500,0.792686),('DIS','1976-05-03',54.249809,54.374898,52.750225,53.499776,4166300,0.769317),('DIS','1976-04-30',55.624798,55.749881,54.249809,54.249809,1951700,0.780102),('DIS','1976-04-29',56.49992,56.750091,55.500197,55.624798,2404300,0.799874),('DIS','1976-04-28',55.749881,56.49992,55.25002,56.49992,2063600,0.812458),('DIS','1976-04-27',57.249953,57.249953,55.749881,55.749881,1280000,0.801673),('DIS','1976-04-26',56.999781,57.749814,56.25023,57.249953,1168100,0.823243),('DIS','1976-04-23',58.250163,58.250163,56.49992,56.999781,1781300,0.819646),('DIS','1976-04-22',58.374764,58.875113,57.874903,58.374764,2336200,0.839418),('DIS','1976-04-21',58.374764,59.249886,57.874903,58.374764,3708800,0.839418),('DIS','1976-04-20',56.999781,58.499853,56.999781,58.374764,2613600,0.839418),('DIS','1976-04-19',55.749881,56.625008,55.749881,56.625008,3100400,0.814257),('DIS','1976-04-15',55.500197,55.749881,54.750158,55.25002,3767200,0.794485),('DIS','1976-04-14',57.874903,57.874903,55.375108,55.500197,3952100,0.798082),('DIS','1976-04-13',57.12487,58.125074,57.12487,57.874903,1815400,0.83223),('DIS','1976-04-12',57.249953,57.874903,56.625008,56.999781,2676900,0.819646),('DIS','1976-04-09',58.499853,58.624936,57.249953,57.249953,2482200,0.823243),('DIS','1976-04-08',59.750235,59.750235,58.250163,58.499853,3650400,0.841217),('DIS','1976-04-07',61.999858,62.500201,60.125007,60.250096,2764500,0.866385),('DIS','1976-04-06',61.874769,62.749891,61.625079,61.999858,2861900,0.891546),('DIS','1976-04-05',60.624869,61.874769,60.624869,61.874769,3027300,0.889747),('DIS','1976-04-02',60.375185,60.875046,59.999925,60.624869,1328700,0.871774),('DIS','1976-04-01',60.749957,61.499996,59.500063,60.375185,2968900,0.868184),('DIS','1976-03-31',59.249886,60.749957,59.000202,60.749957,1649900,0.873573),('DIS','1976-03-30',60.125007,60.250096,58.875113,59.249886,1367600,0.852002),('DIS','1976-03-29',60.875046,61.000135,59.999925,60.125007,1718100,0.864586),('DIS','1976-03-26',59.625146,61.249819,59.625146,60.875046,3212300,0.875372),('DIS','1976-03-25',60.499786,61.249819,59.500063,59.625146,2224300,0.857398),('DIS','1976-03-24',60.499786,61.499996,60.499786,60.499786,2599000,0.869975),('DIS','1976-03-23',58.374764,60.250096,58.374764,60.250096,1421200,0.866385),('DIS','1976-03-22',57.999991,58.875113,57.999991,58.250163,1221600,0.837626),('DIS','1976-03-19',57.999991,58.499853,57.50013,57.999991,1187500,0.834029),('DIS','1976-03-18',58.624936,58.624936,57.749814,57.999991,1187500,0.834029),('DIS','1976-03-17',59.000202,59.999925,58.250163,59.000202,1815400,0.848412),('DIS','1976-03-16',58.125074,59.374974,57.999991,59.000202,3606500,0.848412),('DIS','1976-03-15',59.124797,59.374974,57.874903,58.125074,1791100,0.835828),('DIS','1976-03-12',60.125007,61.000135,59.000202,59.124797,1353000,0.850203),('DIS','1976-03-11',60.250096,61.000135,59.999925,60.125007,1284900,0.864586),('DIS','1976-03-10',60.749957,61.000135,59.999925,60.250096,1552600,0.866385),('DIS','1976-03-09',60.125007,61.874769,60.125007,60.749957,2453000,0.873573),('DIS','1976-03-08',58.499853,60.250096,58.499853,59.999925,1976000,0.862788),('DIS','1976-03-05',57.625213,58.374764,57.625213,57.999991,1211900,0.834029),('DIS','1976-03-04',58.875113,58.875113,57.375041,57.50013,2686600,0.826841),('DIS','1976-03-03',60.375185,60.375185,59.000202,59.000202,1606100,0.848412),('DIS','1976-03-02',59.874836,60.749957,59.750235,60.375185,4200300,0.868184),('DIS','1976-03-01',59.874836,60.250096,59.750235,59.874836,1562300,0.860989),('DIS','1976-02-27',59.999925,59.999925,59.249886,59.874836,2000400,0.860989),('DIS','1976-02-26',61.750168,61.999858,60.125007,60.125007,1732700,0.864586),('DIS','1976-02-25',62.500201,63.000062,61.249819,61.750168,2180500,0.887956),('DIS','1976-02-24',62.500201,63.000062,62.375118,62.500201,3041900,0.898741),('DIS','1976-02-23',62.250029,62.874979,61.750168,62.500201,1932200,0.898741),('DIS','1976-02-20',61.750168,62.749891,61.750168,62.250029,3139300,0.895144),('DIS','1976-02-19',59.625146,61.374908,59.625146,61.249819,2793700,0.880761),('DIS','1976-02-18',59.124797,59.750235,58.875113,59.124797,1791100,0.850203),('DIS','1976-02-17',59.999925,59.999925,59.000202,59.124797,2107400,0.850203),('DIS','1976-02-13',60.499786,60.624869,59.500063,59.999925,2686600,0.862788),('DIS','1976-02-12',60.875046,61.750168,60.499786,60.499786,2384900,0.869975),('DIS','1976-02-11',60.875046,61.625079,60.749957,60.875046,3197700,0.875372),('DIS','1976-02-10',60.125007,61.000135,60.125007,60.875046,2618500,0.875372),('DIS','1976-02-09',59.124797,61.249819,59.124797,60.125007,2715800,0.864586),('DIS','1976-02-06',60.125007,60.125007,58.750024,59.000202,4025100,0.848412),('DIS','1976-02-05',62.500201,62.749891,60.375185,60.624869,5782200,0.871774),('DIS','1976-02-04',61.125218,62.500201,61.125218,62.500201,5110500,0.898741),('DIS','1976-02-03',59.625146,60.875046,59.500063,60.875046,5426900,0.875372),('DIS','1976-02-02',59.500063,59.625146,58.374764,59.625146,3786600,0.857398),('DIS','1976-01-30',59.124797,59.999925,59.124797,59.500063,6103400,0.8556),('DIS','1976-01-29',56.750091,59.000202,56.625008,58.750024,3236600,0.844814),('DIS','1976-01-28',56.25023,57.749814,55.375108,56.750091,3952100,0.816056),('DIS','1976-01-27',57.625213,58.250163,55.87497,56.25023,4078700,0.808868),('DIS','1976-01-26',59.249886,59.999925,56.625008,57.625213,3957000,0.82864),('DIS','1976-01-23',58.499853,59.750235,58.499853,59.249886,4083500,0.852002),('DIS','1976-01-22',56.999781,58.499853,56.49992,58.499853,2968900,0.841217),('DIS','1976-01-21',55.87497,57.749814,54.999848,56.999781,5081300,0.819646),('DIS','1976-01-20',55.749881,56.374831,55.375108,55.87497,6273800,0.803471),('DIS','1976-01-19',54.750158,55.749881,54.374898,55.749881,3645500,0.801673),('DIS','1976-01-16',54.374898,56.000058,54.125214,54.750158,6390600,0.787297),('DIS','1976-01-15',54.000125,56.000058,54.000125,54.374898,12586500,0.781901),('DIS','1976-01-14',52.124793,53.250087,51.750021,53.125004,5130000,0.763927),('DIS','1976-01-13',52.999915,53.875037,52.124793,52.124793,6341900,0.749545),('DIS','1976-01-12',52.750225,53.624865,52.625142,52.999915,7300800,0.762129),('DIS','1976-01-09',51.375242,53.250087,51.250159,52.750225,10240500,0.758538),('DIS','1976-01-08',51.375242,51.875104,51.125071,51.375242,2803500,0.738766),('DIS','1976-01-07',51.750021,52.249882,51.125071,51.375242,5227300,0.738766),('DIS','1976-01-06',51.875104,52.000192,51.375242,51.750021,7149900,0.744155),('DIS','1976-01-05',52.000192,52.249882,51.125071,51.875104,2326500,0.745954),('DIS','1976-01-02',50.12486,52.000192,50.12486,52.000192,992900,0.747753),('DIS','1975-12-31',49.624999,50.12486,49.624999,49.87517,1051300,0.717195),('DIS','1975-12-30',49.374822,49.624999,49.125138,49.49991,681400,0.711799),('DIS','1975-12-29',49.750088,50.12486,49.374822,49.374822,1791100,0.710001),('DIS','1975-12-26',48.375102,49.750088,48.375102,49.750088,1562300,0.715397),('DIS','1975-12-24',47.750155,48.624789,47.625066,48.375102,910100,0.695625),('DIS','1975-12-23',46.375169,47.87524,46.375169,47.750155,1854400,0.686638),('DIS','1975-12-22',47.374891,47.49998,46.375169,46.375169,1031800,0.666866),('DIS','1975-12-19',48.500187,48.624789,47.374891,47.374891,2185300,0.681242),('DIS','1975-12-18',48.375102,48.624789,47.999842,48.500187,1236200,0.697423),('DIS','1975-12-17',48.124927,49.000049,48.124927,48.375102,1129100,0.695625),('DIS','1975-12-16',47.999842,48.749877,47.999842,47.999842,2526000,0.690229),('DIS','1975-12-15',47.999842,47.999842,47.125204,47.625066,1270300,0.684839),('DIS','1975-12-12',48.250016,48.500187,47.750155,48.500187,2832700,0.697423),('DIS','1975-12-11',48.375102,48.87496,47.999842,48.250016,2360500,0.693826),('DIS','1975-12-10',47.625066,48.375102,47.49998,48.375102,1679100,0.695625),('DIS','1975-12-09',46.749944,47.625066,46.749944,47.625066,1236200,0.684839),('DIS','1975-12-08',46.749944,47.49998,46.49977,46.624856,1192400,0.670457),('DIS','1975-12-05',48.500187,48.749877,46.49977,46.749944,1362800,0.672255),('DIS','1975-12-04',48.124927,48.87496,47.249806,48.500187,1898200,0.697423),('DIS','1975-12-03',48.500187,48.500187,47.750155,48.124927,2959200,0.692027),('DIS','1975-12-02',49.125138,49.49991,48.500187,48.624789,1698600,0.699215),('DIS','1975-12-01',51.624932,52.000192,49.000049,49.125138,2964100,0.70641),('DIS','1975-11-28',52.000192,52.000192,51.375242,51.624932,1620700,0.742357),('DIS','1975-11-26',52.000192,52.625142,51.750021,52.000192,2258300,0.747753),('DIS','1975-11-25',51.750021,52.249882,51.750021,52.000192,1878700,0.747753),('DIS','1975-11-24',51.125071,52.000192,50.874893,51.624932,978300,0.742357),('DIS','1975-11-21',50.74981,51.125071,50.249949,51.125071,953900,0.735169),('DIS','1975-11-20',50.874893,51.375242,50.500121,50.74981,1606100,0.729773),('DIS','1975-11-19',51.624932,52.374965,49.999772,50.874893,3056600,0.731571),('DIS','1975-11-18',53.375175,53.624865,50.999982,51.624932,3183100,0.742357),('DIS','1975-11-17',52.625142,53.375175,52.625142,53.375175,2657400,0.767525),('DIS','1975-11-14',52.249882,52.625142,51.875104,52.374965,3163600,0.753142),('DIS','1975-11-13',52.249882,53.375175,52.124793,52.249882,4497200,0.751343),('DIS','1975-11-12',51.125071,52.374965,51.125071,52.249882,3762300,0.751343),('DIS','1975-11-11',50.74981,51.375242,50.500121,50.74981,3197700,0.729773),('DIS','1975-11-10',50.874893,50.999982,49.999772,50.74981,1625600,0.729773),('DIS','1975-11-07',50.375032,50.874893,50.12486,50.874893,2920300,0.731571),('DIS','1975-11-06',50.375032,50.999982,49.624999,50.375032,4083500,0.724383),('DIS','1975-11-05',49.125138,50.625209,49.125138,50.375032,4098100,0.724383),('DIS','1975-11-04',48.624789,49.000049,48.250016,48.749877,1153500,0.701014),('DIS','1975-11-03',48.749877,48.87496,48.124927,48.624789,1289800,0.699215),('DIS','1975-10-31',48.87496,49.250226,48.375102,48.749877,2355700,0.701014),('DIS','1975-10-30',48.250016,49.250226,48.124927,48.87496,2112300,0.702813),('DIS','1975-10-29',49.000049,49.000049,48.124927,48.250016,2428700,0.693826),('DIS','1975-10-28',48.250016,49.49991,48.250016,49.250226,3022500,0.708209),('DIS','1975-10-27',48.124927,48.500187,47.49998,48.250016,2711000,0.693826),('DIS','1975-10-24',49.624999,49.750088,47.999842,48.124927,2307000,0.692027),('DIS','1975-10-23',49.125138,50.12486,49.000049,49.624999,2360500,0.713598),('DIS','1975-10-22',49.999772,50.375032,49.000049,49.125138,2998100,0.70641),('DIS','1975-10-21',49.374822,50.249949,49.374822,49.999772,4555600,0.718987),('DIS','1975-10-20',47.249806,49.000049,47.249806,49.000049,2190200,0.704611),('DIS','1975-10-17',47.625066,48.749877,46.124994,47.249806,4375600,0.679443),('DIS','1975-10-16',47.999842,49.250226,47.49998,47.625066,3650400,0.684839),('DIS','1975-10-15',48.375102,48.87496,47.87524,47.999842,2307000,0.690229),('DIS','1975-10-14',48.500187,49.750088,47.999842,48.375102,4906100,0.695625),('DIS','1975-10-13',46.124994,48.500187,45.87482,48.500187,3168500,0.697423),('DIS','1975-10-10',46.375169,46.624856,45.625133,46.124994,1513600,0.663269),('DIS','1975-10-09',46.49977,47.125204,46.250083,46.375169,1684000,0.666866),('DIS','1975-10-08',46.49977,47.249806,45.999908,46.49977,3392400,0.668658),('DIS','1975-10-07',46.375169,46.49977,45.374958,46.49977,1951700,0.668658),('DIS','1975-10-06',46.250083,47.000119,45.87482,46.375169,3119800,0.666866),('DIS','1975-10-03',43.87489,46.87503,43.87489,46.250083,2297300,0.665067),('DIS','1975-10-02',42.374818,44.125061,42.000042,43.749801,1825200,0.629114),('DIS','1975-10-01',44.125061,44.499837,42.000042,42.374818,3188000,0.609342),('DIS','1975-09-30',44.750011,44.750011,43.749801,44.125061,4049500,0.63451),('DIS','1975-09-29',46.624856,46.624856,45.124784,45.374958,1377400,0.652483),('DIS','1975-09-26',47.000119,47.87524,46.624856,46.749944,3562700,0.672255),('DIS','1975-09-25',46.624856,47.625066,45.999908,47.000119,2983500,0.675853),('DIS','1975-09-24',46.124994,47.249806,46.124994,46.624856,4088400,0.670457),('DIS','1975-09-23',44.750011,45.999908,43.749801,45.999908,4195500,0.66147),('DIS','1975-09-22',45.374958,46.375169,44.624923,44.750011,3270700,0.643497),('DIS','1975-09-19',43.87489,45.625133,43.87489,45.374958,4477800,0.652483),('DIS','1975-09-18',41.375095,43.87489,41.375095,43.500114,2477400,0.625523),('DIS','1975-09-17',41.250007,41.500181,40.625059,40.999832,1143700,0.58957),('DIS','1975-09-16',41.624782,42.499904,40.875234,41.250007,1533100,0.593167),('DIS','1975-09-15',42.125131,42.250217,41.375095,41.624782,1109700,0.598556),('DIS','1975-09-12',41.874957,43.124854,41.624782,42.125131,1980900,0.605751),('DIS','1975-09-11',41.500181,42.624992,41.250007,41.874957,1586700,0.602154),('DIS','1975-09-10',41.624782,41.624782,40.499971,41.500181,2487100,0.596765),('DIS','1975-09-09',43.749801,44.750011,41.250007,41.749868,2964100,0.600355),('DIS','1975-09-08',43.500114,44.624923,42.999765,43.749801,1834900,0.629114),('DIS','1975-09-05',43.500114,44.125061,43.24994,43.500114,2243700,0.625523),('DIS','1975-09-04',44.25015,44.875097,43.500114,43.500114,2268100,0.625523),('DIS','1975-09-03',42.750078,44.25015,42.000042,44.25015,3251200,0.636309),('DIS','1975-09-02',44.499837,44.875097,42.624992,42.750078,2375100,0.614738),('DIS','1975-08-29',43.749801,45.249873,43.500114,44.499837,3548100,0.639899),('DIS','1975-08-28',42.374818,43.749801,42.374818,43.749801,3738000,0.629114),('DIS','1975-08-27',40.750145,41.749868,40.625059,41.749868,1109700,0.600355),('DIS','1975-08-26',41.500181,41.500181,40.625059,40.750145,2073400,0.585979),('DIS','1975-08-25',41.749868,43.24994,41.375095,41.749868,3032200,0.600355),('DIS','1975-08-22',40.625059,41.874957,40.625059,41.749868,2769400,0.600355),('DIS','1975-08-21',40.000109,41.124921,39.624849,40.374885,3518900,0.580583),('DIS','1975-08-20',40.999832,40.999832,39.624849,40.000109,3475100,0.575194),('DIS','1975-08-19',41.749868,42.250217,40.750145,40.999832,1985800,0.58957),('DIS','1975-08-18',42.250217,42.624992,41.749868,41.749868,1119400,0.600355),('DIS','1975-08-15',41.375095,42.374818,41.375095,42.250217,1153500,0.60755),('DIS','1975-08-14',41.624782,41.749868,40.625059,41.124921,3616300,0.591369),('DIS','1975-08-13',42.750078,42.999765,41.624782,41.624782,2117200,0.598556),('DIS','1975-08-12',42.374818,43.749801,42.374818,42.750078,2930000,0.614738),('DIS','1975-08-11',40.999832,41.874957,40.374885,41.749868,2832700,0.600355),('DIS','1975-08-08',42.875167,42.875167,40.625059,40.999832,2905700,0.58957),('DIS','1975-08-07',43.375028,43.87489,42.750078,42.875167,3309600,0.616537),('DIS','1975-08-06',42.000042,43.500114,41.874957,43.375028,4141900,0.623725),('DIS','1975-08-05',43.124854,43.749801,42.000042,42.000042,4555600,0.603953),('DIS','1975-08-04',44.624923,44.624923,43.124854,43.124854,5319800,0.620127),('DIS','1975-08-01',45.999908,46.250083,45.000186,45.000186,1825200,0.647094),('DIS','1975-07-31',46.624856,47.999842,45.999908,45.999908,3027300,0.66147),('DIS','1975-07-30',45.750221,47.49998,45.500047,46.624856,2959200,0.670457),('DIS','1975-07-29',45.87482,46.749944,45.124784,45.750221,3738000,0.65788),('DIS','1975-07-28',45.500047,46.124994,44.624923,45.87482,2409200,0.659671),('DIS','1975-07-25',46.375169,46.87503,45.124784,45.500047,3518900,0.654282),('DIS','1975-07-24',47.49998,47.625066,45.000186,46.375169,5718900,0.666866),('DIS','1975-07-23',49.250226,49.250226,47.000119,47.49998,3840200,0.683041),('DIS','1975-07-22',50.500121,50.500121,49.125138,49.374822,3431300,0.710001),('DIS','1975-07-21',51.624932,52.249882,50.249949,50.500121,2219400,0.726182),('DIS','1975-07-18',51.499843,52.374965,51.125071,51.624932,1455200,0.742357),('DIS','1975-07-17',52.750225,52.750225,50.999982,51.499843,2078200,0.740558),('DIS','1975-07-16',53.624865,53.624865,52.500054,52.750225,1922500,0.758538),('DIS','1975-07-15',53.749948,54.374898,53.624865,53.624865,1552600,0.771115),('DIS','1975-07-14',53.375175,53.875037,52.999915,53.749948,2477400,0.772914),('DIS','1975-07-11',52.874826,53.875037,52.874826,53.375175,2102600,0.767525),('DIS','1975-07-10',52.625142,54.374898,52.374965,52.750225,4979100,0.758538),('DIS','1975-07-09',51.499843,52.874826,51.499843,52.625142,5314900,0.75674),('DIS','1975-07-08',49.87517,49.87517,49.125138,49.624999,2530900,0.713598),('DIS','1975-07-07',51.375242,51.375242,49.49991,49.999772,3226900,0.718987),('DIS','1975-07-03',50.375032,51.499843,50.375032,51.499843,1158300,0.740558),('DIS','1975-07-02',50.74981,50.74981,49.999772,50.249949,1494200,0.722585),('DIS','1975-07-01',50.500121,51.499843,50.375032,50.874893,1664500,0.731571),('DIS','1975-06-30',50.500121,50.874893,49.999772,50.500121,1878700,0.726182),('DIS','1975-06-27',50.625209,51.499843,49.999772,50.500121,3246400,0.726182),('DIS','1975-06-26',50.625209,51.750021,50.625209,50.625209,1377400,0.727981),('DIS','1975-06-25',50.999982,51.499843,50.500121,50.625209,1197300,0.727981),('DIS','1975-06-24',50.999982,51.875104,50.74981,50.999982,2462800,0.73337),('DIS','1975-06-23',49.624999,51.125071,49.49991,50.999982,4030000,0.73337),('DIS','1975-06-20',48.749877,49.999772,48.749877,49.624999,2642800,0.713598),('DIS','1975-06-19',47.625066,48.375102,47.125204,48.250016,2822900,0.693826),('DIS','1975-06-18',47.374891,47.750155,47.000119,47.625066,1070700,0.684839),('DIS','1975-06-17',48.624789,49.000049,47.000119,47.374891,2749900,0.681242),('DIS','1975-06-16',47.87524,49.250226,47.87524,48.624789,1211900,0.699215),('DIS','1975-06-13',47.374891,47.999842,47.000119,47.87524,1382200,0.688437),('DIS','1975-06-12',47.87524,48.250016,47.125204,47.374891,1022100,0.681242),('DIS','1975-06-11',47.625066,48.624789,47.625066,47.87524,1713200,0.688437),('DIS','1975-06-10',48.124927,48.375102,47.000119,47.49998,2199900,0.683041),('DIS','1975-06-09',49.999772,50.249949,47.999842,48.124927,2803500,0.692027),('DIS','1975-06-06',49.87517,50.500121,49.49991,49.999772,2326500,0.718987),('DIS','1975-06-05',49.250226,49.87517,48.250016,49.87517,5032600,0.717195),('DIS','1975-06-04',51.250159,51.499843,49.250226,49.250226,3942400,0.708209),('DIS','1975-06-03',52.124793,52.500054,50.999982,51.250159,1859200,0.736968),('DIS','1975-06-02',52.750225,53.375175,52.000192,52.124793,1883600,0.749545),('DIS','1975-05-30',50.999982,52.750225,50.874893,52.750225,2258300,0.758538),('DIS','1975-05-29',50.375032,51.750021,50.375032,50.999982,1849500,0.73337),('DIS','1975-05-28',51.375242,51.875104,49.999772,50.375032,3879100,0.724383),('DIS','1975-05-27',52.000192,52.374965,50.249949,51.375242,3742800,0.738766),('DIS','1975-05-23',52.000192,52.750225,51.624932,52.000192,2044200,0.747753),('DIS','1975-05-22',51.750021,52.750225,51.499843,52.000192,4453400,0.747753),('DIS','1975-05-21',53.499776,53.499776,51.624932,51.750021,4672500,0.744155),('DIS','1975-05-20',54.750158,55.749881,54.000125,54.125214,2973800,0.77831),('DIS','1975-05-19',53.250087,54.874759,53.125004,54.750158,1489300,0.787297),('DIS','1975-05-16',53.125004,54.249809,53.125004,53.250087,1854400,0.765726),('DIS','1975-05-15',54.750158,55.624798,52.999915,53.125004,4224700,0.763927),('DIS','1975-05-14',52.999915,55.25002,52.999915,54.750158,4536200,0.787297),('DIS','1975-05-13',52.249882,53.875037,51.624932,52.999915,2307000,0.762129),('DIS','1975-05-12',52.374965,53.499776,52.124793,52.249882,2754800,0.751343),('DIS','1975-05-09',50.74981,53.875037,50.74981,52.374965,4745500,0.753142),('DIS','1975-05-08',51.250159,51.375242,50.12486,50.500121,3270700,0.726182),('DIS','1975-05-07',49.000049,51.499843,49.000049,51.250159,6726400,0.736968),('DIS','1975-05-06',48.500187,50.500121,48.500187,49.000049,4682200,0.704611),('DIS','1975-05-05',48.250016,48.87496,47.87524,48.500187,2954300,0.697423),('DIS','1975-05-02',48.749877,49.49991,47.999842,48.250016,3236600,0.693826),('DIS','1975-05-01',48.375102,49.250226,48.250016,48.749877,8152500,0.701014),('DIS','1975-04-30',47.000119,48.375102,47.000119,48.375102,3562700,0.695625),('DIS','1975-04-29',47.87524,47.87524,46.375169,46.749944,4083500,0.672255),('DIS','1975-04-28',47.999842,48.749877,47.999842,48.250016,3703900,0.693826),('DIS','1975-04-25',46.250083,47.999842,46.250083,47.999842,6429500,0.690229),('DIS','1975-04-24',44.750011,47.000119,44.25015,46.250083,11812600,0.665067),('DIS','1975-04-23',46.87503,46.87503,44.499837,44.750011,7485700,0.643497),('DIS','1975-04-22',47.87524,47.999842,46.250083,46.87503,4302600,0.674054),('DIS','1975-04-21',48.250016,48.375102,47.625066,47.87524,3348600,0.688437),('DIS','1975-04-18',48.500187,48.624789,47.750155,48.250016,3752600,0.693826),('DIS','1975-04-17',48.87496,49.374822,48.375102,48.500187,4414500,0.697423),('DIS','1975-04-16',48.500187,49.000049,47.374891,48.87496,5207900,0.702813),('DIS','1975-04-15',47.999842,49.250226,47.000119,48.500187,5937900,0.697423),('DIS','1975-04-14',49.49991,49.87517,47.87524,47.999842,3236600,0.690229),('DIS','1975-04-11',49.750088,49.87517,49.250226,49.49991,4390200,0.711799),('DIS','1975-04-10',49.49991,50.874893,49.125138,49.750088,5748100,0.715397),('DIS','1975-04-09',49.999772,50.12486,49.125138,49.49991,4049500,0.711799),('DIS','1975-04-08',50.874893,51.499843,49.624999,49.999772,6186200,0.718987),('DIS','1975-04-07',50.500121,50.874893,49.125138,50.874893,4404800,0.731571),('DIS','1975-04-04',47.87524,50.999982,47.625066,50.500121,9529900,0.726182),('DIS','1975-04-03',47.49998,48.375102,46.49977,47.87524,3275600,0.688437),('DIS','1975-04-02',47.000119,47.750155,46.749944,47.49998,5115400,0.683041),('DIS','1975-04-01',45.500047,47.49998,45.374958,47.000119,5860100,0.675853),('DIS','1975-03-31',45.249873,45.999908,45.000186,45.500047,2477400,0.654282),('DIS','1975-03-27',45.000186,45.999908,45.000186,45.249873,5665400,0.650685),('DIS','1975-03-26',43.999975,45.750221,43.999975,45.000186,4691900,0.647094),('DIS','1975-03-25',41.874957,42.999765,40.999832,42.999765,5378200,0.618328),('DIS','1975-03-24',42.374818,42.374818,41.500181,41.874957,4214900,0.602154),('DIS','1975-03-21',43.24994,43.749801,42.624992,43.6252,2394600,0.627322),('DIS','1975-03-20',43.124854,44.624923,43.124854,43.24994,2657400,0.621926),('DIS','1975-03-19',43.87489,44.25015,42.999765,43.124854,4419400,0.620127),('DIS','1975-03-18',45.625133,45.625133,43.6252,43.87489,11092300,0.630913),('DIS','1975-03-17',44.624923,46.250083,44.624923,45.87482,3197700,0.659671),('DIS','1975-03-14',44.25015,45.124784,43.999975,44.624923,3898600,0.641698),('DIS','1975-03-13',42.875167,44.624923,42.125131,44.25015,5714000,0.636309),('DIS','1975-03-12',43.124854,43.749801,42.125131,42.875167,5665400,0.616537),('DIS','1975-03-11',45.249873,45.249873,43.124854,43.124854,4107900,0.620127),('DIS','1975-03-10',45.374958,45.750221,43.749801,45.374958,3261000,0.652483),('DIS','1975-03-07',44.125061,45.500047,44.125061,45.374958,5879500,0.652483),('DIS','1975-03-06',42.374818,44.499837,41.874957,44.125061,4808700,0.63451),('DIS','1975-03-05',41.500181,43.124854,41.375095,42.374818,5203000,0.609342),('DIS','1975-03-04',42.250217,43.749801,41.500181,41.500181,10566600,0.596765),('DIS','1975-03-03',39.499763,42.250217,39.375162,42.250217,6171600,0.60755),('DIS','1975-02-28',38.249866,39.499763,38.000179,39.499763,2443300,0.567999),('DIS','1975-02-27',38.625126,39.499763,38.249866,38.249866,3110100,0.550026),('DIS','1975-02-26',37.49983,39.375162,37.49983,38.625126,5300300,0.555422),('DIS','1975-02-25',39.375162,39.375162,37.250143,37.49983,4867200,0.53924),('DIS','1975-02-24',39.875024,40.750145,38.874813,39.749938,3776900,0.571597),('DIS','1975-02-21',40.499971,41.375095,39.624849,39.875024,8055200,0.573395),('DIS','1975-02-20',40.499971,40.750145,39.624849,40.499971,3674700,0.582382),('DIS','1975-02-19',38.625126,40.499971,38.374952,40.499971,4180900,0.582382),('DIS','1975-02-18',38.750215,40.750145,38.124777,38.625126,6960000,0.555422),('DIS','1975-02-14',36.999969,38.874813,36.500107,38.750215,5889300,0.557221),('DIS','1975-02-13',36.749794,38.249866,36.749794,36.999969,14567500,0.532053),('DIS','1975-02-12',33.374878,34.87495,33.374878,34.624776,5203000,0.497898),('DIS','1975-02-11',32.624843,33.24979,32.250067,33.24979,4268500,0.478126),('DIS','1975-02-10',33.000103,33.24979,32.500241,32.624843,3796400,0.469139),('DIS','1975-02-07',31.874807,33.000103,31.500031,33.000103,7135300,0.474535),('DIS','1975-02-06',31.874807,33.750139,31.874807,31.874807,10187000,0.458354),('DIS','1975-02-05',30.250137,31.374945,29.874874,31.374945,5149400,0.451166),('DIS','1975-02-04',30.749998,31.124771,30.125048,30.250137,4161400,0.434991),('DIS','1975-02-03',30.250137,31.24986,30.250137,30.749998,5967100,0.442179),('DIS','1975-01-31',29.500101,30.875084,29.375012,30.250137,6322400,0.434991),('DIS','1975-01-30',29.500101,29.999962,29.249926,29.500101,3275600,0.424206),('DIS','1975-01-29',29.999962,30.624909,29.000239,29.500101,4545900,0.424206),('DIS','1975-01-28',30.499824,30.875084,29.749788,29.999962,4010500,0.431394),('DIS','1975-01-27',30.375222,31.500031,30.375222,30.499824,3864500,0.438582),('DIS','1975-01-24',29.124838,30.875084,29.124838,30.375222,5611800,0.43679),('DIS','1975-01-23',28.250204,29.625187,28.000029,29.124838,5709200,0.41881),('DIS','1975-01-22',26.625043,28.250204,26.374872,28.250204,2107400,0.406233),('DIS','1975-01-21',27.624766,27.874941,26.499958,26.625043,3484900,0.382863),('DIS','1975-01-20',27.249993,27.749855,26.499958,27.624766,3981300,0.397239),('DIS','1975-01-17',28.000029,28.125115,27.124905,27.249993,2190200,0.39185),('DIS','1975-01-16',27.749855,28.499891,27.249993,28.000029,5130000,0.402635),('DIS','1975-01-15',26.125182,27.749855,25.749922,27.749855,3397300,0.399038),('DIS','1975-01-14',26.000096,26.625043,25.375149,26.125182,3995900,0.375675),('DIS','1975-01-13',26.750132,28.000029,26.000096,26.000096,7490600,0.373876),('DIS','1975-01-10',25.749922,27.624766,25.749922,26.750132,13934700,0.384662),('DIS','1975-01-09',23.125041,24.625113,22.74978,24.500024,2827800,0.352306),('DIS','1975-01-08',23.499816,23.624903,22.62518,23.125041,1611000,0.332534),('DIS','1975-01-07',23.624903,23.624903,22.874867,23.499816,4599500,0.337923),('DIS','1975-01-06',22.874867,24.625113,22.62518,23.624903,2934900,0.339722),('DIS','1975-01-03',22.124831,23.74999,21.250196,22.874867,3893700,0.328936),('DIS','1975-01-02',21.499883,22.375006,21.499883,22.124831,4755200,0.318151),('DIS','1974-12-31',20.50016,21.499883,20.50016,21.374795,2915400,0.307366),('DIS','1974-12-30',19.875211,20.749847,19.875211,20.249985,2652600,0.291191),('DIS','1974-12-27',20.249985,20.249985,19.625038,19.875211,846800,0.285802),('DIS','1974-12-26',19.999812,20.749847,19.875211,20.249985,885800,0.291191),('DIS','1974-12-24',19.249777,19.999812,19.249777,19.999812,1645100,0.287594),('DIS','1974-12-23',19.00009,19.249777,18.749915,19.00009,1265400,0.273218),('DIS','1974-12-20',19.125177,19.374864,18.875002,19.00009,1284900,0.273218),('DIS','1974-12-19',18.749915,19.374864,18.375141,19.125177,1469800,0.275016),('DIS','1974-12-18',17.500018,18.875002,17.500018,18.749915,2516300,0.26962),('DIS','1974-12-17',17.625105,17.750192,16.624895,17.500018,3747700,0.251647),('DIS','1974-12-16',18.749915,18.875002,17.500018,17.625105,3859600,0.253446),('DIS','1974-12-13',19.499951,19.499951,18.500228,18.749915,963700,0.26962),('DIS','1974-12-12',20.249985,20.375073,19.374864,19.499951,1859200,0.280406),('DIS','1974-12-11',20.1249,21.250196,20.1249,20.249985,1187500,0.291191),('DIS','1974-12-10',19.499951,20.874934,19.499951,20.1249,1825200,0.289392),('DIS','1974-12-09',19.374864,19.499951,18.749915,19.125177,1810500,0.275016),('DIS','1974-12-06',19.750124,19.750124,19.00009,19.374864,2102600,0.278607),('DIS','1974-12-05',21.374795,21.62497,19.625038,19.750124,2224300,0.284003),('DIS','1974-12-04',21.62497,22.000231,21.125108,21.374795,1085300,0.307366),('DIS','1974-12-03',21.62497,22.000231,21.000021,21.62497,1533100,0.310963),('DIS','1974-12-02',22.124831,22.375006,21.499883,21.62497,895500,0.310963),('DIS','1974-11-29',22.124831,22.375006,21.62497,22.124831,705700,0.318151),('DIS','1974-11-27',23.125041,23.624903,22.124831,22.124831,2409200,0.318151),('DIS','1974-11-26',22.74978,23.624903,22.000231,23.125041,3056600,0.332534),('DIS','1974-11-25',23.250129,23.499816,22.124831,22.74978,788400,0.327138),('DIS','1974-11-22',23.125041,23.875077,23.125041,23.250129,2482200,0.334332),('DIS','1974-11-21',22.000231,22.999954,21.875144,22.874867,856600,0.328936),('DIS','1974-11-20',21.750057,22.62518,21.750057,22.000231,1713200,0.316359),('DIS','1974-11-19',22.249918,22.874867,21.750057,21.750057,2730400,0.312762),('DIS','1974-11-18',23.875077,23.875077,22.249918,22.249918,2272900,0.31995),('DIS','1974-11-15',24.500024,24.625113,24.124764,24.374939,1907900,0.350507),('DIS','1974-11-14',24.8748,25.749922,24.374939,24.500024,2107400,0.352306),('DIS','1974-11-13',24.8748,26.000096,24.750199,24.8748,3314500,0.357695),('DIS','1974-11-12',27.249993,27.375079,24.625113,24.8748,2282700,0.357695),('DIS','1974-11-11',27.375079,27.749855,26.875218,27.249993,2608800,0.39185),('DIS','1974-11-08',27.500168,27.749855,26.875218,27.375079,2453000,0.393648),('DIS','1974-11-07',25.124975,27.874941,25.124975,27.500168,5154300,0.395447),('DIS','1974-11-06',24.999886,26.374872,24.999886,24.999886,6770200,0.359494),('DIS','1974-11-05',22.874867,24.249852,22.124831,24.000163,1742400,0.345118),('DIS','1974-11-04',23.125041,23.499816,22.124831,22.874867,1323800,0.328936),('DIS','1974-11-01',23.375216,24.000163,22.500093,23.125041,1611000,0.332534),('DIS','1974-10-31',23.624903,24.999886,23.250129,23.375216,4847700,0.336131),('DIS','1974-10-30',23.624903,24.625113,23.375216,23.624903,1576900,0.339722),('DIS','1974-10-29',23.250129,24.999886,23.250129,23.624903,2248600,0.339722),('DIS','1974-10-28',21.62497,22.999954,21.125108,22.62518,900400,0.325346),('DIS','1974-10-25',22.62518,23.375216,21.374795,21.62497,1367600,0.310963),('DIS','1974-10-24',22.62518,22.874867,21.374795,22.62518,2355700,0.325346),('DIS','1974-10-23',24.249852,24.249852,22.249918,22.62518,2175600,0.325346),('DIS','1974-10-22',25.375149,25.749922,24.124764,24.625113,1869000,0.354104),('DIS','1974-10-21',25.624836,25.749922,24.625113,25.375149,1382200,0.36489),('DIS','1974-10-18',25.500235,25.87501,24.8748,25.624836,1557500,0.36848),('DIS','1974-10-17',24.500024,25.87501,24.000163,25.500235,2608800,0.366689),('DIS','1974-10-16',25.500235,26.000096,24.500024,24.500024,3363200,0.352306),('DIS','1974-10-15',24.374939,26.249783,24.374939,25.500235,4974200,0.366689),('DIS','1974-10-14',22.500093,25.500235,22.375006,24.000163,4507000,0.345118),('DIS','1974-10-11',22.74978,23.375216,22.000231,22.500093,2652600,0.323547),('DIS','1974-10-10',22.500093,23.74999,22.500093,22.74978,3733100,0.327138),('DIS','1974-10-09',20.50016,22.500093,19.999812,22.500093,2701200,0.323547),('DIS','1974-10-08',21.250196,21.250196,20.249985,20.50016,1416300,0.294788),('DIS','1974-10-07',20.249985,21.499883,20.249985,21.499883,2560100,0.309164),('DIS','1974-10-04',20.749847,21.250196,19.999812,20.1249,2161000,0.289392),('DIS','1974-10-03',21.62497,21.62497,20.50016,20.749847,1343300,0.298379),('DIS','1974-10-02',21.125108,22.000231,21.125108,21.62497,1961400,0.310963),('DIS','1974-10-01',21.499883,21.499883,19.999812,21.125108,3669800,0.303775),('DIS','1974-09-30',22.124831,22.124831,19.999812,21.62497,2672000,0.310963),('DIS','1974-09-27',23.624903,24.124764,22.124831,22.500093,3202600,0.323547),('DIS','1974-09-26',24.000163,24.000163,23.624903,23.624903,827400,0.339722),('DIS','1974-09-25',24.500024,25.87501,24.124764,24.124764,2560100,0.34691),('DIS','1974-09-24',24.500024,24.750199,24.000163,24.500024,700800,0.352306),('DIS','1974-09-23',25.375149,26.000096,24.374939,24.500024,1255700,0.352306),('DIS','1974-09-20',26.000096,26.249783,24.8748,25.375149,1319000,0.36489),('DIS','1974-09-19',25.25006,26.499958,25.124975,26.000096,3499500,0.373876),('DIS','1974-09-18',25.25006,25.25006,23.499816,25.25006,3587100,0.363091),('DIS','1974-09-17',27.124905,28.125115,25.375149,25.500235,2277800,0.366689),('DIS','1974-09-16',25.500235,28.499891,24.999886,27.124905,2808300,0.390051),('DIS','1974-09-13',25.25006,26.249783,24.999886,25.500235,2058800,0.366689),('DIS','1974-09-12',26.625043,26.625043,25.124975,25.25006,3012700,0.363091),('DIS','1974-09-11',26.750132,27.749855,26.000096,27.249993,2311900,0.39185),('DIS','1974-09-10',26.999819,27.624766,25.87501,26.750132,2394600,0.384662),('DIS','1974-09-09',29.124838,29.124838,26.999819,26.999819,2370300,0.388252),('DIS','1974-09-06',31.374945,31.500031,28.750065,29.124838,4434000,0.41881),('DIS','1974-09-05',31.00017,32.375156,30.499824,31.374945,2842400,0.451166),('DIS','1974-09-04',30.749998,31.24986,29.625187,31.00017,3533500,0.445777),('DIS','1974-09-03',34.124914,35.000036,30.624909,30.749998,2336200,0.442179),('DIS','1974-08-30',33.625053,35.125122,33.625053,34.124914,1976000,0.49071),('DIS','1974-08-29',33.499964,33.875227,33.000103,33.625053,978300,0.483522),('DIS','1974-08-28',33.750139,35.000036,33.374878,33.499964,1961400,0.481723),('DIS','1974-08-27',34.500174,34.624776,32.624843,33.750139,2219400,0.485321),('DIS','1974-08-26',32.500241,35.374811,32.375156,34.500174,2754800,0.496106),('DIS','1974-08-23',34.375089,34.87495,32.500241,32.500241,3017600,0.467347),('DIS','1974-08-22',34.87495,34.87495,33.125191,34.375089,3840200,0.494307),('DIS','1974-08-21',37.250143,37.250143,34.87495,35.000036,2715800,0.503294),('DIS','1974-08-20',37.49983,38.50004,36.249933,37.49983,2345900,0.53924),('DIS','1974-08-19',36.249933,38.249866,35.499897,37.49983,2102600,0.53924),('DIS','1974-08-16',36.124844,36.87488,35.750072,36.249933,1820300,0.521267),('DIS','1974-08-15',36.124844,37.125055,35.750072,36.124844,1304400,0.519468),('DIS','1974-08-14',36.625193,36.625193,35.499897,36.124844,2204800,0.519468),('DIS','1974-08-13',37.250143,37.750005,36.249933,36.87488,1168100,0.530254),('DIS','1974-08-12',37.87509,38.000179,37.250143,37.250143,905200,0.53565),('DIS','1974-08-09',38.124777,38.750215,37.375229,37.87509,1898200,0.544637),('DIS','1974-08-08',40.249799,40.249799,37.750005,38.124777,2628200,0.548227),('DIS','1974-08-07',38.874813,40.499971,38.249866,40.499971,2204800,0.582382),('DIS','1974-08-06',38.374952,41.124921,38.000179,38.874813,5149400,0.559012),('DIS','1974-08-05',37.49983,39.875024,37.49983,38.374952,1401700,0.551825),('DIS','1974-08-02',36.625193,37.87509,35.875157,37.49983,1192400,0.53924),('DIS','1974-08-01',35.999759,36.749794,35.750072,36.625193,1211900,0.526663),('DIS','1974-07-31',36.749794,36.749794,35.750072,35.999759,983100,0.51767),('DIS','1974-07-30',36.375019,37.125055,35.374811,36.749794,2029600,0.528455),('DIS','1974-07-29',36.999969,36.999969,36.124844,36.375019,1236200,0.523066),('DIS','1974-07-26',38.750215,38.750215,37.250143,37.375229,1825200,0.537449),('DIS','1974-07-25',39.624849,39.624849,38.374952,38.750215,929600,0.557221),('DIS','1974-07-24',39.875024,40.249799,39.250076,39.749938,1255700,0.571597),('DIS','1974-07-23',40.000109,40.625059,39.749938,39.875024,1674300,0.573395),('DIS','1974-07-22',39.250076,40.000109,38.750215,40.000109,666800,0.575194),('DIS','1974-07-19',39.749938,40.000109,38.625126,39.250076,2053900,0.564409),('DIS','1974-07-18',40.499971,41.250007,39.375162,39.749938,2414100,0.571597),('DIS','1974-07-17',38.50004,40.999832,37.87509,40.499971,2024700,0.582382),('DIS','1974-07-16',40.125198,40.125198,38.50004,38.50004,1649900,0.553623),('DIS','1974-07-15',40.625059,41.250007,38.50004,40.374885,2623400,0.580583),('DIS','1974-07-12',38.249866,41.250007,38.249866,40.625059,3927800,0.584181),('DIS','1974-07-11',35.499897,38.249866,35.499897,36.87488,3738000,0.530254),('DIS','1974-07-10',34.624776,35.624983,34.624776,34.749861,5125100,0.499696),('DIS','1974-07-09',37.87509,38.750215,33.000103,33.000103,5285700,0.474535),('DIS','1974-07-08',38.50004,38.50004,36.999969,37.87509,3363200,0.544637),('DIS','1974-07-05',40.249799,40.374885,39.124988,39.749938,963700,0.571597),('DIS','1974-07-03',38.874813,40.750145,38.750215,40.249799,3153900,0.578784),('DIS','1974-07-02',42.999765,42.999765,38.750215,38.874813,6536600,0.559012),('DIS','1974-07-01',43.24994,44.750011,43.124854,43.124854,1581800,0.620127),('DIS','1974-06-28',43.500114,44.375236,42.999765,43.24994,1333600,0.621926),('DIS','1974-06-27',43.500114,44.750011,43.124854,43.500114,783600,0.625523),('DIS','1974-06-26',45.750221,45.750221,43.124854,43.500114,1727800,0.625523),('DIS','1974-06-25',44.875097,46.49977,44.875097,45.999908,1465000,0.66147),('DIS','1974-06-24',43.6252,44.624923,42.999765,44.624923,608400,0.641698),('DIS','1974-06-21',43.749801,43.749801,42.999765,43.6252,1085300,0.627322),('DIS','1974-06-20',43.749801,44.750011,43.749801,43.749801,637600,0.629114),('DIS','1974-06-19',43.24994,44.375236,43.24994,43.500114,720300,0.625523),('DIS','1974-06-18',45.750221,45.750221,42.750078,43.24994,2569800,0.621926),('DIS','1974-06-17',47.000119,47.000119,45.999908,46.124994,1688900,0.663269),('DIS','1974-06-14',48.87496,48.87496,47.000119,47.125204,2988400,0.677652),('DIS','1974-06-13',48.624789,50.12486,48.624789,49.250226,1119400,0.708209),('DIS','1974-06-12',49.000049,49.000049,48.250016,48.500187,2399500,0.697423),('DIS','1974-06-11',50.249949,50.500121,49.000049,49.000049,1635300,0.704611),('DIS','1974-06-10',49.49991,51.250159,48.500187,50.249949,4560500,0.722585),('DIS','1974-06-07',50.999982,51.125071,49.49991,49.49991,3197700,0.711799),('DIS','1974-06-06',48.749877,50.999982,48.500187,50.999982,2686600,0.73337),('DIS','1974-06-05',47.999842,49.49991,47.49998,48.749877,3076000,0.701014),('DIS','1974-06-04',46.375169,49.750088,46.375169,47.999842,3903400,0.690229),('DIS','1974-06-03',44.624923,45.999908,44.25015,45.999908,1601300,0.66147),('DIS','1974-05-31',45.124784,45.374958,44.125061,44.624923,851700,0.641698),('DIS','1974-05-30',43.6252,45.999908,42.499904,45.124784,2015000,0.648886),('DIS','1974-05-29',45.999908,45.999908,43.500114,43.6252,988000,0.627322),('DIS','1974-05-28',46.124994,46.375169,45.000186,46.124994,832200,0.663269),('DIS','1974-05-24',45.124784,46.250083,45.124784,46.124994,2545500,0.663269),('DIS','1974-05-23',43.375028,44.750011,43.124854,44.750011,1338400,0.643497),('DIS','1974-05-22',43.24994,43.749801,42.999765,43.375028,890600,0.623725),('DIS','1974-05-21',42.499904,43.500114,42.499904,43.24994,686200,0.621926),('DIS','1974-05-20',42.000042,42.999765,41.375095,42.499904,1679100,0.611141),('DIS','1974-05-17',42.750078,42.750078,41.250007,42.000042,2253500,0.603953),('DIS','1974-05-16',44.125061,45.249873,42.750078,42.750078,1090200,0.614738),('DIS','1974-05-15',43.749801,45.000186,43.749801,44.125061,530500,0.63451),('DIS','1974-05-14',44.375236,44.875097,43.749801,43.749801,632700,0.629114),('DIS','1974-05-13',45.374958,45.374958,43.6252,44.375236,1022100,0.638107),('DIS','1974-05-10',46.375169,46.624856,45.500047,45.625133,1362800,0.656081),('DIS','1974-05-09',44.750011,46.375169,44.750011,46.375169,1362800,0.666866),('DIS','1974-05-08',44.499837,44.750011,43.999975,44.125061,1319000,0.63451),('DIS','1974-05-07',45.124784,45.999908,44.25015,44.499837,496400,0.639899),('DIS','1974-05-06',44.125061,45.374958,43.24994,45.124784,671600,0.648886),('DIS','1974-05-03',44.750011,44.750011,44.125061,44.125061,481800,0.63451),('DIS','1974-05-02',45.500047,46.375169,44.875097,45.000186,1392000,0.647094),('DIS','1974-05-01',43.749801,45.999908,43.500114,45.500047,2292400,0.654282),('DIS','1974-04-30',43.500114,44.375236,42.750078,43.749801,1265400,0.629114),('DIS','1974-04-29',42.499904,43.999975,41.624782,43.500114,1742400,0.625523),('DIS','1974-04-26',42.999765,43.749801,42.499904,42.499904,1630500,0.611141),('DIS','1974-04-25',42.000042,43.24994,41.250007,42.999765,3144200,0.618328),('DIS','1974-04-24',42.499904,42.499904,41.624782,42.000042,1727800,0.603953),('DIS','1974-04-23',43.749801,43.87489,42.499904,42.999765,1138900,0.618328),('DIS','1974-04-22',43.375028,44.499837,42.750078,43.749801,1031800,0.629114),('DIS','1974-04-19',43.999975,43.999975,43.24994,43.375028,1182700,0.623725),('DIS','1974-04-18',45.625133,45.625133,44.25015,44.25015,1353000,0.636309),('DIS','1974-04-17',46.749944,46.749944,45.750221,45.87482,1246000,0.659671),('DIS','1974-04-16',45.374958,47.49998,45.374958,46.749944,2409200,0.672255),('DIS','1974-04-15',43.87489,45.500047,43.749801,44.499837,1815400,0.639899),('DIS','1974-04-11',45.124784,45.124784,42.624992,43.87489,3952100,0.630913),('DIS','1974-04-10',47.49998,47.49998,45.249873,45.249873,4307400,0.650685),('DIS','1974-04-09',48.250016,49.250226,48.250016,48.500187,1649900,0.697423),('DIS','1974-04-08',48.624789,48.624789,47.999842,48.250016,2219400,0.693826),('DIS','1974-04-05',50.249949,50.249949,48.500187,48.749877,1348200,0.701014),('DIS','1974-04-04',49.999772,50.74981,49.250226,50.74981,1547700,0.729773),('DIS','1974-04-03',49.000049,50.249949,48.500187,49.999772,2219400,0.718987),('DIS','1974-04-02',49.000049,49.750088,48.749877,49.000049,1893300,0.704611),('DIS','1974-04-01',49.000049,49.750088,49.000049,49.000049,983100,0.704611),('DIS','1974-03-29',48.250016,49.87517,48.124927,49.000049,3017600,0.704611),('DIS','1974-03-28',48.624789,48.624789,47.49998,48.250016,3280400,0.693826),('DIS','1974-03-27',49.750088,49.87517,48.624789,48.749877,1338400,0.701014),('DIS','1974-03-26',49.999772,50.249949,49.49991,49.750088,822500,0.715397),('DIS','1974-03-25',50.500121,50.874893,49.250226,49.999772,3791500,0.718987),('DIS','1974-03-22',50.874893,51.375242,50.500121,50.500121,1202100,0.726182),('DIS','1974-03-21',51.624932,52.000192,50.874893,50.874893,1489300,0.731571),('DIS','1974-03-20',50.874893,52.249882,50.74981,51.624932,1932200,0.742357),('DIS','1974-03-19',51.624932,51.750021,50.500121,50.874893,3207400,0.731571),('DIS','1974-03-18',53.499776,54.000125,51.624932,51.624932,5806500,0.742357),('DIS','1974-03-15',53.624865,54.249809,52.874826,53.499776,2964100,0.769317),('DIS','1974-03-14',53.875037,54.499987,52.874826,53.624865,9525100,0.771115),('DIS','1974-03-13',52.500054,53.875037,52.500054,53.875037,4025100,0.774713),('DIS','1974-03-12',52.999915,53.875037,52.249882,52.249882,6210500,0.751343),('DIS','1974-03-11',51.875104,53.499776,49.624999,52.999915,12255600,0.762129),('DIS','1974-03-08',50.74981,52.374965,50.12486,51.875104,6891900,0.745954),('DIS','1974-03-07',51.499843,52.124793,50.500121,50.74981,13014800,0.729773),('DIS','1974-03-06',48.749877,51.750021,48.500187,51.499843,13783900,0.740558),('DIS','1974-03-05',46.124994,48.87496,46.124994,48.749877,9963100,0.701014),('DIS','1974-03-04',43.6252,45.124784,42.250217,44.750011,2117200,0.643497),('DIS','1974-03-01',44.624923,44.624923,43.375028,43.6252,2370300,0.627322),('DIS','1974-02-28',44.750011,45.124784,43.999975,44.750011,2345900,0.643497),('DIS','1974-02-27',43.24994,45.249873,42.624992,44.750011,4633500,0.643497),('DIS','1974-02-26',42.000042,43.375028,41.749868,43.24994,2238900,0.621926),('DIS','1974-02-25',42.125131,42.499904,41.500181,42.000042,910100,0.603953),('DIS','1974-02-22',42.624992,43.375028,41.375095,42.125131,1791100,0.605751),('DIS','1974-02-21',43.24994,43.375028,42.624992,42.624992,2136700,0.612939),('DIS','1974-02-20',41.250007,43.24994,40.999832,43.24994,1990600,0.621926),('DIS','1974-02-19',41.124921,43.6252,41.124921,41.250007,3937500,0.593167),('DIS','1974-02-15',40.125198,41.624782,40.000109,40.999832,4745500,0.58957),('DIS','1974-02-14',40.125198,41.250007,40.125198,40.125198,1124300,0.576993),('DIS','1974-02-13',39.749938,40.750145,39.749938,39.749938,812800,0.571597),('DIS','1974-02-12',39.499763,40.750145,39.124988,39.749938,2141500,0.571597),('DIS','1974-02-11',40.750145,40.750145,39.250076,39.499763,1985800,0.567999),('DIS','1974-02-08',42.750078,42.750078,40.999832,41.124921,1119400,0.591369),('DIS','1974-02-07',42.125131,43.999975,42.125131,42.750078,7622000,0.614738),('DIS','1974-02-06',41.250007,42.250217,40.999832,42.125131,1226500,0.605751),('DIS','1974-02-05',41.500181,42.624992,40.499971,41.250007,2229100,0.593167),('DIS','1974-02-04',42.750078,42.750078,41.500181,41.500181,1523400,0.596765),('DIS','1974-02-01',44.499837,44.499837,43.500114,43.749801,1017200,0.629114),('DIS','1974-01-31',46.124994,46.749944,44.750011,44.750011,2993300,0.643497),('DIS','1974-01-30',45.000186,46.375169,45.000186,46.124994,1854400,0.663269),('DIS','1974-01-29',44.125061,44.750011,43.749801,44.499837,1538000,0.639899),('DIS','1974-01-28',44.624923,45.124784,42.750078,44.125061,1664500,0.63451),('DIS','1974-01-25',44.750011,45.500047,44.25015,44.624923,1523400,0.641698),('DIS','1974-01-24',45.750221,45.87482,43.6252,44.750011,2642800,0.643497),('DIS','1974-01-23',43.500114,46.375169,43.500114,45.750221,3718500,0.65788),('DIS','1974-01-22',43.999975,44.875097,42.250217,43.24994,3660100,0.621926),('DIS','1974-01-21',40.625059,44.499837,38.750215,43.999975,2998100,0.632711),('DIS','1974-01-18',41.500181,41.874957,40.625059,40.625059,2964100,0.584181),('DIS','1974-01-17',41.250007,42.374818,41.250007,41.500181,3509200,0.596765),('DIS','1974-01-16',38.999902,40.875234,38.50004,40.875234,2418900,0.587778),('DIS','1974-01-15',38.625126,39.250076,38.000179,38.999902,3348600,0.560811),('DIS','1974-01-14',37.87509,39.375162,37.125055,38.625126,2122000,0.555422),('DIS','1974-01-11',36.249933,38.000179,36.124844,37.87509,3630900,0.544637),('DIS','1974-01-10',36.87488,38.625126,35.125122,36.249933,5022900,0.521267),('DIS','1974-01-09',37.624916,37.624916,35.624983,36.87488,3363200,0.530254),('DIS','1974-01-08',38.50004,38.50004,37.49983,37.624916,6726400,0.541039),('DIS','1974-01-07',41.124921,41.624782,40.499971,40.875234,2696400,0.587778),('DIS','1974-01-04',43.999975,43.999975,40.875234,41.124921,7953000,0.591369),('DIS','1974-01-03',45.625133,46.49977,44.375236,44.499837,3144200,0.639899),('DIS','1974-01-02',47.249806,47.374891,45.000186,45.625133,1576900,0.656081),('DIS','1973-12-31',47.374891,47.87524,46.49977,47.249806,1703500,0.679443),('DIS','1973-12-28',46.87503,47.87524,46.250083,47.374891,2321600,0.681242),('DIS','1973-12-27',45.000186,48.250016,45.000186,46.87503,4599500,0.674054),('DIS','1973-12-26',42.999765,45.500047,42.999765,44.125061,2603900,0.63451),('DIS','1973-12-24',42.499904,42.624992,41.250007,42.125131,905200,0.605751),('DIS','1973-12-21',43.87489,44.499837,41.375095,42.499904,3489700,0.611141),('DIS','1973-12-20',43.749801,44.25015,42.875167,43.87489,1684000,0.630913),('DIS','1973-12-19',45.374958,46.375169,42.999765,43.749801,2652600,0.629114),('DIS','1973-12-18',45.124784,47.000119,44.624923,45.374958,5071600,0.652483),('DIS','1973-12-17',44.750011,45.374958,43.999975,45.124784,1367600,0.648886),('DIS','1973-12-14',42.250217,45.374958,42.250217,44.750011,3285300,0.643497),('DIS','1973-12-13',42.875167,44.25015,41.749868,42.125131,2545500,0.605751),('DIS','1973-12-12',43.24994,43.24994,42.250217,42.875167,1946800,0.616537),('DIS','1973-12-11',45.500047,45.999908,43.24994,43.24994,1849500,0.621926),('DIS','1973-12-10',43.87489,47.374891,43.500114,45.500047,3134400,0.654282),('DIS','1973-12-07',43.999975,45.999908,43.375028,43.87489,4550800,0.630913),('DIS','1973-12-06',42.250217,45.249873,42.250217,43.999975,6307800,0.632711),('DIS','1973-12-05',44.375236,45.000186,41.124921,41.874957,3261000,0.602154),('DIS','1973-12-04',43.124854,45.750221,42.875167,44.375236,3212300,0.638107),('DIS','1973-12-03',43.999975,44.25015,41.749868,43.124854,2409200,0.620127),('DIS','1973-11-30',44.750011,45.87482,43.500114,43.999975,2993300,0.632711),('DIS','1973-11-29',46.375169,46.375169,43.999975,44.750011,7685300,0.643497),('DIS','1973-11-28',41.624782,47.249806,41.624782,46.375169,4682200,0.666866),('DIS','1973-11-27',42.125131,43.749801,40.750145,41.500181,4244100,0.596765),('DIS','1973-11-26',42.875167,42.875167,40.499971,42.125131,5558300,0.605751),('DIS','1973-11-23',45.750221,46.87503,43.500114,43.87489,2389700,0.630913),('DIS','1973-11-21',46.49977,48.375102,45.124784,45.750221,6161800,0.65788),('DIS','1973-11-20',47.87524,47.87524,45.249873,46.49977,6487900,0.668658),('DIS','1973-11-19',52.999915,52.999915,49.49991,49.750088,5168900,0.715397),('DIS','1973-11-16',52.999915,57.749814,52.625142,53.875037,4886600,0.774713),('DIS','1973-11-15',52.625142,55.124937,52.374965,52.999915,4302600,0.762129),('DIS','1973-11-14',54.249809,55.25002,52.500054,52.625142,4025100,0.75674),('DIS','1973-11-13',54.000125,54.750158,53.250087,54.249809,6307800,0.780102),('DIS','1973-11-12',56.999781,56.999781,53.125004,54.000125,7787500,0.776512),('DIS','1973-11-09',63.250239,63.250239,59.500063,59.999925,3806100,0.862788),('DIS','1973-11-08',62.749891,64.999995,62.500201,63.250239,1776500,0.909526),('DIS','1973-11-07',62.749891,65.374774,62.749891,62.749891,2900800,0.902332),('DIS','1973-11-06',62.624802,63.625012,62.250029,62.500201,1713200,0.898741),('DIS','1973-11-05',63.999785,63.999785,61.750168,62.624802,3811000,0.900533),('DIS','1973-11-02',67.624878,67.624878,63.999785,64.999995,4025100,0.934688),('DIS','1973-11-01',70.625022,70.625022,67.87505,67.87505,4638400,0.97603),('DIS','1973-10-31',71.375055,72.000005,70.499933,70.875193,1708300,1.019172),('DIS','1973-10-30',71.874916,72.374777,71.124883,71.375055,1854400,1.02636),('DIS','1973-10-29',72.000005,73.500076,71.625232,71.874916,2355700,1.033548),('DIS','1973-10-26',72.000005,73.000215,71.749827,72.000005,1469800,1.035346),('DIS','1973-10-25',71.625232,72.624955,70.750104,72.000005,1017200,1.035346),('DIS','1973-10-24',71.500143,72.250176,71.124883,71.625232,1299500,1.029957),('DIS','1973-10-23',70.499933,72.875126,70.249761,71.500143,1523400,1.028159),('DIS','1973-10-22',70.625022,72.000005,70.374844,70.499933,1737500,1.013776),('DIS','1973-10-19',70.499933,72.000005,70.499933,70.625022,2063600,1.015574),('DIS','1973-10-18',71.749827,72.499866,70.499933,70.499933,2404300,1.013776),('DIS','1973-10-17',73.000215,74.499799,71.249966,71.749827,1942000,1.031749),('DIS','1973-10-16',73.74976,74.749971,72.000005,73.000215,2788900,1.049729),('DIS','1973-10-15',75.500009,75.750181,73.625165,73.74976,2297300,1.060508),('DIS','1973-10-12',79.875136,80.249908,75.500009,75.500009,1698600,1.085676),('DIS','1973-10-11',78.375064,80.000219,78.124887,79.875136,1182700,1.148589),('DIS','1973-10-10',79.499876,80.000219,78.249975,78.375064,1124300,1.127019),('DIS','1973-10-09',80.000219,81.250119,78.500153,79.499876,3480000,1.143193),('DIS','1973-10-08',78.249975,80.000219,77.875203,80.000219,1226500,1.150388),('DIS','1973-10-05',77.625025,79.250186,77.000081,78.249975,1343300,1.12522),('DIS','1973-10-04',78.249975,78.249975,77.249765,77.625025,1849500,1.116233),('DIS','1973-10-03',80.374997,80.374997,78.500153,78.500153,1766700,1.128817),('DIS','1973-10-02',78.625236,82.999874,77.999804,80.74977,3392400,1.161166),('DIS','1973-10-01',79.125097,79.250186,78.249975,78.625236,734900,1.130616),('DIS','1973-09-28',79.624958,80.000219,78.625236,79.125097,1002600,1.137804),('DIS','1973-09-27',80.74977,81.250119,79.499876,79.624958,1041500,1.144992),('DIS','1973-09-26',81.624891,81.875069,80.12482,80.74977,1241100,1.161166),('DIS','1973-09-25',82.75019,83.250052,81.499803,81.624891,1888400,1.17375),('DIS','1973-09-24',81.624891,82.999874,81.499803,82.75019,1211900,1.189932),('DIS','1973-09-21',82.000152,82.000152,80.000219,81.624891,1591500,1.17375),('DIS','1973-09-20',79.624958,82.75019,79.624958,82.12524,2219400,1.180945),('DIS','1973-09-19',78.625236,79.000014,76.250042,78.375064,2749900,1.127019),('DIS','1973-09-18',80.999941,81.375207,78.500153,78.625236,1820300,1.130616),('DIS','1973-09-17',82.999874,84.000085,80.999941,80.999941,1216800,1.164764),('DIS','1973-09-14',80.999941,82.999874,79.750047,82.999874,1211900,1.193522),('DIS','1973-09-13',79.250186,81.250119,78.625236,80.999941,1469800,1.164764),('DIS','1973-09-12',77.249765,79.624958,77.249765,79.250186,1348200,1.139603),('DIS','1973-09-11',76.50022,77.249765,76.124954,76.749904,1684000,1.103649),('DIS','1973-09-10',78.874925,78.874925,76.375131,76.50022,2063600,1.100059),('DIS','1973-09-07',80.50008,80.50008,75.999871,79.000014,7149900,1.136005),('DIS','1973-09-06',83.500223,83.624825,81.250119,81.250119,890600,1.168361),('DIS','1973-09-05',84.374863,84.374863,83.37514,83.500223,900400,1.200717),('DIS','1973-09-04',85.749846,86.000018,84.000085,84.374863,593700,1.213295),('DIS','1973-08-31',85.249985,86.000018,84.499946,85.749846,739800,1.233067),('DIS','1973-08-30',87.375001,87.500089,85.249985,85.249985,418500,1.225879),('DIS','1973-08-29',85.749846,87.500089,85.249985,87.375001,1328700,1.256436),('DIS','1973-08-28',84.125173,86.000018,84.125173,85.749846,1153500,1.233067),('DIS','1973-08-27',82.999874,84.625035,82.000152,84.000085,632700,1.207905),('DIS','1973-08-24',82.12524,82.999874,81.12503,82.999874,1241100,1.193522),('DIS','1973-08-23',80.625169,82.500013,80.625169,82.12524,992900,1.180945),('DIS','1973-08-22',80.000219,81.375207,79.000014,80.000219,1800800,1.150388),('DIS','1973-08-21',80.874859,81.499803,79.125097,80.000219,1761900,1.150388),('DIS','1973-08-20',84.249775,84.374863,80.74977,80.874859,1207000,1.162965),('DIS','1973-08-17',83.749913,84.999808,83.624825,84.249775,632700,1.211496),('DIS','1973-08-16',85.124896,85.874929,83.500223,83.749913,1080500,1.204308),('DIS','1973-08-15',84.374863,85.749846,84.000085,85.124896,2073400,1.22408),('DIS','1973-08-14',83.250052,85.375068,83.124963,84.374863,1187500,1.213295),('DIS','1973-08-13',84.999808,85.874929,83.124963,83.250052,1387100,1.19712),('DIS','1973-08-10',85.874929,85.874929,84.499946,84.999808,618100,1.222281),('DIS','1973-08-09',86.250195,87.874862,85.749846,86.000018,1309200,1.236664),('DIS','1973-08-08',88.250122,88.250122,85.874929,86.250195,880900,1.240261),('DIS','1973-08-07',89.249845,89.249845,87.000228,88.250122,1820300,1.26902),('DIS','1973-08-06',88.875072,89.874795,87.749779,89.249845,1917600,1.283396),('DIS','1973-08-03',89.124762,89.124762,87.500089,88.875072,715400,1.278007),('DIS','1973-08-02',87.000228,89.500022,86.875139,89.249845,1124300,1.283396),('DIS','1973-08-01',88.375211,88.375211,86.750056,87.000228,1893300,1.251047),('DIS','1973-07-31',93.000027,93.000027,88.499812,88.499812,2647700,1.272611),('DIS','1973-07-30',91.999817,93.000027,91.499956,93.000027,773800,1.337323),('DIS','1973-07-27',92.124906,93.000027,91.499956,91.999817,1265400,1.32294),('DIS','1973-07-26',92.500166,93.875149,91.000094,92.124906,1056100,1.324739),('DIS','1973-07-25',90.124973,93.75006,90.124973,92.500166,2891100,1.330135),('DIS','1973-07-24',88.749984,90.624834,87.749779,89.999884,1250800,1.294181),('DIS','1973-07-23',87.874862,89.999884,87.749779,88.749984,1528300,1.276208),('DIS','1973-07-20',90.500233,90.500233,87.625178,87.874862,2545500,1.263624),('DIS','1973-07-19',89.000161,93.75006,87.625178,90.500233,3226900,1.301376),('DIS','1973-07-18',87.249918,89.625111,86.750056,89.000161,2063600,1.279805),('DIS','1973-07-17',89.500022,89.999884,87.124829,87.249918,2774300,1.254637),('DIS','1973-07-16',84.249775,90.250055,84.125173,89.500022,2530900,1.286993),('DIS','1973-07-13',85.625245,85.625245,84.125173,84.249775,2667200,1.211496),('DIS','1973-07-12',84.374863,87.749779,83.124963,86.125106,3655200,1.238463),('DIS','1973-07-11',80.74977,84.499946,80.000219,84.374863,3309600,1.213295),('DIS','1973-07-10',82.000152,82.249842,79.624958,80.74977,2633100,1.161166),('DIS','1973-07-09',75.125231,82.37493,74.250109,82.000152,2725600,1.179147),('DIS','1973-07-06',75.500009,75.500009,74.499799,75.125231,2268100,1.080287),('DIS','1973-07-05',74.624888,75.999871,73.249899,75.625092,1445500,1.087474),('DIS','1973-07-03',74.250109,74.875059,73.000215,74.624888,2934900,1.073092),('DIS','1973-07-02',76.50022,76.50022,73.999938,74.250109,1937100,1.067702),('DIS','1973-06-29',77.499942,77.750114,76.624815,76.749904,1406600,1.103649),('DIS','1973-06-28',75.000148,77.625025,74.875059,77.499942,2219400,1.114434),('DIS','1973-06-27',75.000148,75.000148,72.374777,75.000148,2910500,1.078488),('DIS','1973-06-26',71.500143,75.874782,71.375055,75.000148,3840200,1.078488),('DIS','1973-06-25',75.000148,75.000148,70.12516,71.500143,6152100,1.028159),('DIS','1973-06-22',80.625169,82.12524,75.750181,76.624815,6668000,1.10185),('DIS','1973-06-21',83.624825,83.624825,80.625169,80.625169,3163600,1.159375),('DIS','1973-06-20',84.625035,85.375068,83.624825,83.875002,1465000,1.206107),('DIS','1973-06-19',84.249775,85.749846,83.624825,84.625035,2565000,1.216892),('DIS','1973-06-18',84.875206,84.875206,84.000085,84.249775,1649900,1.211496),('DIS','1973-06-15',86.499879,86.499879,84.125173,85.249985,2487100,1.225879),('DIS','1973-06-14',89.999884,89.999884,87.249918,87.249918,1280000,1.254637),('DIS','1973-06-13',91.499956,91.999817,87.999951,90.250055,1659700,1.297779),('DIS','1973-06-12',89.750194,92.249988,89.750194,91.499956,1630500,1.315752),('DIS','1973-06-11',89.999884,91.000094,89.249845,89.249845,856600,1.283396),('DIS','1973-06-08',89.999884,91.750127,89.000161,89.999884,1688900,1.294181),('DIS','1973-06-07',88.250122,90.749917,88.250122,89.999884,1757000,1.294181),('DIS','1973-06-06',89.625111,91.000094,87.625178,87.999951,1659700,1.265423),('DIS','1973-06-05',86.875139,89.999884,86.750056,89.625111,2316700,1.288792),('DIS','1973-06-04',85.874929,87.749779,85.874929,86.875139,1966300,1.249248),('DIS','1973-06-01',87.500089,87.500089,85.500156,85.749846,2847300,1.233067),('DIS','1973-05-31',92.124906,92.500166,88.624901,88.624901,1664500,1.274409),('DIS','1973-05-30',92.74985,93.000027,91.999817,92.124906,1542900,1.324739),('DIS','1973-05-29',94.625182,94.625182,92.74985,92.74985,944200,1.333725),('DIS','1973-05-25',94.000237,95.37522,92.500166,94.625182,2010100,1.360692),('DIS','1973-05-24',89.124762,94.000237,89.124762,94.000237,2131800,1.351706),('DIS','1973-05-23',88.499812,91.000094,87.749779,89.124762,1022100,1.281597),('DIS','1973-05-22',87.124829,90.500233,87.124829,88.499812,2258300,1.272611),('DIS','1973-05-21',86.750056,86.750056,84.875206,86.499879,5022900,1.243852),('DIS','1973-05-18',90.250055,90.250055,87.999951,88.125039,2370300,1.267221),('DIS','1973-05-17',92.624767,92.624767,91.000094,91.249778,1168100,1.312155),('DIS','1973-05-16',94.000237,94.000237,91.499956,93.000027,1830000,1.337323),('DIS','1973-05-15',93.250199,94.000237,91.000094,94.000237,3197700,1.351706),('DIS','1973-05-14',94.500099,94.874872,93.000027,93.250199,2214500,1.34092),('DIS','1973-05-11',95.749993,96.500032,94.124833,94.500099,1533100,1.358894),('DIS','1973-05-10',95.624905,97.624838,94.99996,95.749993,895500,1.376867),('DIS','1973-05-09',96.124766,98.000098,95.499822,95.624905,2175600,1.375068),('DIS','1973-05-08',93.12511,97.500242,92.500166,96.124766,1893300,1.382256),('DIS','1973-05-07',93.000027,93.75006,92.249988,93.12511,700800,1.339121),('DIS','1973-05-04',94.249922,95.499822,92.500166,93.000027,2044200,1.337323),('DIS','1973-05-03',90.250055,94.874872,88.125039,94.249922,2618500,1.355296),('DIS','1973-05-02',90.624834,91.999817,89.625111,90.250055,2005200,1.297779),('DIS','1973-05-01',88.749984,90.624834,87.999951,90.624834,2930000,1.303168),('DIS','1973-04-30',88.125039,89.750194,87.000228,88.749984,2920300,1.276208),('DIS','1973-04-27',90.250055,90.250055,87.999951,88.125039,1995500,1.267221),('DIS','1973-04-26',89.999884,91.499956,88.749984,90.250055,3363200,1.297779),('DIS','1973-04-25',91.999817,91.999817,89.999884,89.999884,2384900,1.294181),('DIS','1973-04-24',92.74985,94.249922,91.999817,92.249988,1280000,1.326537),('DIS','1973-04-23',91.499956,94.500099,91.249778,92.74985,1503900,1.333725),('DIS','1973-04-19',91.999817,92.74985,90.250055,91.499956,4580000,1.315752),('DIS','1973-04-18',91.499956,92.249988,90.124973,91.999817,1567200,1.32294),('DIS','1973-04-17',91.750127,91.750127,90.250055,91.499956,1280000,1.315752),('DIS','1973-04-16',91.125183,92.249988,89.999884,92.249988,696000,1.326537),('DIS','1973-04-13',91.000094,91.374867,89.500022,91.125183,2492000,1.310363),('DIS','1973-04-12',93.624971,93.75006,90.749917,91.000094,2545500,1.308564),('DIS','1973-04-11',95.499822,95.499822,92.500166,93.624971,2560100,1.346309),('DIS','1973-04-10',95.875082,97.375148,95.37522,96.374943,2803500,1.385853),('DIS','1973-04-09',93.12511,96.500032,93.12511,95.875082,4560500,1.378665),('DIS','1973-04-06',94.249922,96.249855,88.875072,88.875072,5378200,1.278007),('DIS','1973-04-05',91.999817,94.500099,91.000094,94.249922,1586700,1.355296),('DIS','1973-04-04',94.124833,94.500099,91.999817,91.999817,1693700,1.32294),('DIS','1973-04-03',94.000237,95.125043,93.250199,94.124833,2360500,1.353497),('DIS','1973-04-02',93.499889,95.749993,93.250199,94.000237,1226500,1.351706),('DIS','1973-03-30',96.500032,96.500032,93.250199,93.499889,1903000,1.344511),('DIS','1973-03-29',92.375077,98.000098,92.124906,96.999893,2268100,1.39484),('DIS','1973-03-28',93.499889,94.37501,92.375077,92.375077,1864100,1.328336),('DIS','1973-03-27',91.499956,93.875149,90.250055,93.499889,1557500,1.344511),('DIS','1973-03-26',90.250055,91.499956,89.000161,91.499956,2268100,1.315752),('DIS','1973-03-23',89.750194,91.999817,88.624901,90.250055,3596800,1.297779),('DIS','1973-03-22',92.624767,92.624767,88.499812,89.750194,5383100,1.290591),('DIS','1973-03-21',96.500032,96.625115,92.624767,92.624767,1810500,1.331927),('DIS','1973-03-20',95.624905,96.625115,94.874872,96.500032,1012300,1.387652),('DIS','1973-03-19',96.374943,96.999893,94.249922,95.624905,2394600,1.375068),('DIS','1973-03-16',96.249855,98.374871,96.000171,96.374943,1547700,1.385853),('DIS','1973-03-15',99.624771,99.624771,96.249855,96.249855,1805700,1.384055),('DIS','1973-03-14',101.000241,102.250141,99.500175,99.749854,1280000,1.434384),('DIS','1973-03-13',100.250208,101.375014,99.500175,101.000241,1581800,1.452364),('DIS','1973-03-12',101.375014,102.499831,100.250208,100.250208,754400,1.441579),('DIS','1973-03-09',102.749997,102.749997,100.250208,101.375014,1090200,1.457753),('DIS','1973-03-08',104.875024,105.000107,102.250141,103.000174,1353000,1.481123),('DIS','1973-03-07',104.499764,104.875024,100.750064,104.875024,3329100,1.508083),('DIS','1973-03-06',100.499898,105.000107,100.499898,104.499764,3324200,1.502687),('DIS','1973-03-05',96.124766,100.000031,95.624905,100.000031,1586700,1.437981),('DIS','1973-03-02',94.37501,96.249855,92.874939,96.124766,2555200,1.382256),('DIS','1973-03-01',96.000171,96.500032,94.249922,94.37501,1859200,1.357095),('DIS','1973-02-28',94.749783,96.000171,93.499889,96.000171,4229500,1.380464),('DIS','1973-02-27',95.875082,96.874805,94.625182,94.749783,4249000,1.362484),('DIS','1973-02-26',95.37522,96.500032,94.99996,95.875082,2769400,1.378665),('DIS','1973-02-23',96.124766,96.249855,95.250132,95.37522,1990600,1.371478),('DIS','1973-02-22',96.500032,96.500032,95.749993,96.124766,817600,1.382256),('DIS','1973-02-21',98.000098,98.000098,96.374943,96.999893,1255700,1.39484),('DIS','1973-02-20',97.624838,99.375081,96.625115,98.374871,1898200,1.414612),('DIS','1973-02-16',96.249855,97.624838,96.249855,97.624838,1708300,1.403827),('DIS','1973-02-15',96.374943,97.124976,95.37522,95.37522,2457900,1.371478),('DIS','1973-02-14',98.499965,98.499965,95.499822,96.374943,3723400,1.385853),('DIS','1973-02-13',102.499831,103.874814,98.999821,98.999821,4911000,1.423599),('DIS','1973-02-12',103.999897,104.250074,102.375224,102.499831,1976000,1.473928),('DIS','1973-02-09',103.874814,104.375157,103.000174,103.999897,2058800,1.495499),('DIS','1973-02-08',101.749787,103.999897,100.000031,103.874814,4356100,1.4937),('DIS','1973-02-07',101.625191,105.499975,101.625191,101.749787,3441100,1.463143),('DIS','1973-02-06',98.750131,102.749997,98.750131,101.625191,3708800,1.461351),('DIS','1973-02-05',97.124976,99.500175,96.999893,98.499965,3032200,1.416411),('DIS','1973-02-02',98.999821,98.999821,94.99996,97.124976,8546800,1.396639),('DIS','1973-02-01',106.62478,107.374813,100.000031,100.624981,6750800,1.446968),('DIS','1973-01-31',107.250218,108.999973,105.12519,106.62478,1591500,1.533244),('DIS','1973-01-30',107.875168,109.125056,107.125123,107.250218,1825200,1.542238),('DIS','1973-01-29',107.999763,109.499829,107.499896,107.875168,2272900,1.551224),('DIS','1973-01-26',105.249797,109.250151,104.74993,107.999763,7320200,1.553016),('DIS','1973-01-24',107.750073,107.750073,103.500041,105.249797,11374600,1.513472),('DIS','1973-01-23',117.500049,117.500049,113.500183,114.625,4745500,1.648286),('DIS','1973-01-22',121.999782,122.249948,117.999916,118.624866,3499500,1.705803),('DIS','1973-01-19',116.875099,121.999782,116.875099,121.999782,3061400,1.754334),('DIS','1973-01-18',114.00005,118.875032,114.00005,116.624933,3480000,1.677044),('DIS','1973-01-17',108.249941,113.250017,108.249941,112.75015,2345900,1.621326),('DIS','1973-01-16',110.000184,110.000184,104.499764,107.999763,3713600,1.553016),('DIS','1973-01-15',214.000081,217.999947,214.000081,214.500435,4224700,1.542238),('DIS','1973-01-12',222.999524,222.999524,213.749915,214.000081,4127300,1.53864),('DIS','1973-01-11',222.624752,223.874652,220.749913,222.999524,2784000,1.603345),('DIS','1973-01-10',224.625172,224.625172,221.500433,222.624752,2715800,1.600651),('DIS','1973-01-09',225.999679,225.999679,221.999813,225.750465,6921100,1.623124),('DIS','1973-01-08',237.499898,238.250418,228.999811,228.999811,2978700,1.646487),('DIS','1973-01-05',236.750352,238.749798,236.750352,237.499898,788400,1.707602),('DIS','1973-01-04',242.99983,242.99983,234.499743,236.750352,4429100,1.702213),('DIS','1973-01-03',243.999564,246.999696,243.500184,243.624792,1654800,1.751639),('DIS','1973-01-02',237.499898,243.999564,237.499898,243.999564,2453000,1.754334),('DIS','1972-12-29',233.500032,236.750352,233.500032,236.750352,1353000,1.702213),('DIS','1972-12-27',229.999545,232.500297,229.999545,232.500297,1158300,1.671655),('DIS','1972-12-26',229.500166,232.500297,229.25,229.750331,593700,1.651883),('DIS','1972-12-22',226.500034,229.500166,225.999679,229.500166,895500,1.650084),('DIS','1972-12-21',224.375006,226.7502,223.499879,226.500034,1090200,1.628514),('DIS','1972-12-20',220.499747,224.375006,220.000367,224.375006,1002600,1.613235),('DIS','1972-12-19',221.000079,221.749647,218.999658,220.499747,1499000,1.585372),('DIS','1972-12-18',224.999945,224.999945,220.249558,221.000079,2102600,1.58897),('DIS','1972-12-15',227.124972,228.374872,224.000234,227.499745,2813200,1.635702),('DIS','1972-12-14',225.218988,229.999545,225.218988,227.124972,3991100,1.633007),('DIS','1972-12-13',217.000212,222.249979,217.000212,221.875206,944200,1.595262),('DIS','1972-12-12',217.000212,221.999813,214.999792,216.750047,3076000,1.558412),('DIS','1972-12-11',207.500414,217.499592,207.500414,217.000212,1703500,1.560211),('DIS','1972-12-08',204.999662,206.875476,204.999662,206.656456,1645100,1.48584),('DIS','1972-12-07',204.999662,204.999662,203.499573,204.999662,2083100,1.473928),('DIS','1972-12-06',204.750448,204.999662,202.000482,204.999662,1469800,1.473928),('DIS','1972-12-05',203.999928,207.000083,203.499573,204.750448,1353000,1.472136),('DIS','1972-12-04',200.999796,203.999928,200.999796,203.999928,1937100,1.46674),('DIS','1972-12-01',199.249541,200.875189,199.249541,200.500416,2170700,1.441579),('DIS','1972-11-30',196.250385,199.124934,196.000196,199.000351,1557500,1.430794),('DIS','1972-11-29',195.75003,196.875323,194.249952,196.250385,3027300,1.411022),('DIS','1972-11-28',190.999643,195.75003,190.500264,195.75003,2501700,1.407424),('DIS','1972-11-27',190.999643,190.999643,188.75002,190.999643,1343300,1.373269),('DIS','1972-11-24',193.000064,193.000064,191.249809,191.249809,545100,1.375068),('DIS','1972-11-22',193.374837,195.499841,193.374837,193.625002,817600,1.392145),('DIS','1972-11-21',192.249532,194.750295,192.249532,193.25023,1041500,1.389451),('DIS','1972-11-20',192.000341,192.499709,190.999643,191.750164,418500,1.378665),('DIS','1972-11-17',194.125357,195.000484,191.125214,192.000341,2394600,1.380464),('DIS','1972-11-16',188.000475,194.249952,188.000475,194.125357,944200,1.395743),('DIS','1972-11-15',189.000198,191.499986,187.624727,187.624727,1255700,1.349004),('DIS','1972-11-14',185.625282,189.499566,185.4997,189.000198,1168100,1.358894),('DIS','1972-11-13',184.750154,185.625282,183.125481,185.625282,1362800,1.334628),('DIS','1972-11-10',185.000332,186.500397,183.999634,184.750154,1664500,1.328336),('DIS','1972-11-09',186.999777,186.999777,183.999634,185.000332,1538000,1.330135),('DIS','1972-11-08',190.624871,191.125214,187.50012,187.50012,1265400,1.348108),('DIS','1972-11-06',193.999787,193.999787,189.999921,190.624871,1450400,1.370575),('DIS','1972-11-03',194.50013,196.99993,193.500407,194.249952,1917600,1.396639),('DIS','1972-11-02',197.250096,197.250096,193.000064,194.50013,1362800,1.398437),('DIS','1972-11-01',195.499841,197.999641,195.499841,197.250096,1382200,1.418209),('DIS','1972-10-31',189.999921,194.37456,189.999921,194.249952,1499000,1.396639),('DIS','1972-10-30',188.249666,188.499843,186.7496,188.499843,272500,1.355296),('DIS','1972-10-27',186.000054,188.499843,186.000054,188.249666,749500,1.353497),('DIS','1972-10-26',186.7496,189.000198,185.656428,185.656428,1236200,1.334852),('DIS','1972-10-25',188.000475,188.000475,186.500397,186.7496,807900,1.342712),('DIS','1972-10-24',188.249666,189.250363,184.249811,188.249666,2219400,1.353497),('DIS','1972-10-23',186.500397,189.999921,186.500397,188.249666,2199900,1.353497),('DIS','1972-10-20',178.625272,185.000332,177.499968,185.000332,3523800,1.330135),('DIS','1972-10-19',177.499968,179.500388,177.499968,178.625272,992900,1.284299),('DIS','1972-10-18',175.999902,179.500388,175.999902,175.999902,1995500,1.265423),('DIS','1972-10-17',169.250069,175.999902,169.250069,175.124774,1586700,1.259131),('DIS','1972-10-16',168.999892,171.000313,168.999892,169.250069,1625600,1.216892),('DIS','1972-10-13',167.249649,169.750412,167.249649,168.999892,788400,1.215093),('DIS','1972-10-12',167.249649,168.374942,165.999749,167.249649,3261000,1.202509),('DIS','1972-10-11',170.750135,170.750135,166.125331,167.249649,3299900,1.202509),('DIS','1972-10-10',173.249936,175.374952,171.000313,171.12492,1372500,1.230372),('DIS','1972-10-09',173.125329,174.625406,172.250213,173.249936,1061000,1.245651),('DIS','1972-10-06',172.875163,176.500245,170.750135,173.125329,3533500,1.244755),('DIS','1972-10-05',177.125195,177.125195,172.624986,172.875163,2560100,1.242956),('DIS','1972-10-04',180.249945,182.000188,177.249802,177.249802,1839800,1.274409),('DIS','1972-10-03',179.999768,181.000465,179.250222,180.249945,661900,1.29598),('DIS','1972-10-02',178.249525,179.999768,178.249525,179.999768,515900,1.294181),('DIS','1972-09-29',180.500111,183.500254,176.999625,178.249525,3115000,1.281597),('DIS','1972-09-28',176.875029,180.500111,175.749724,180.500111,1538000,1.297779),('DIS','1972-09-27',173.500113,176.875029,173.249936,176.875029,1168100,1.271715),('DIS','1972-09-26',176.624852,177.249802,173.249936,173.500113,1869000,1.247449),('DIS','1972-09-25',177.874752,177.874752,176.500245,176.624852,730000,1.269916),('DIS','1972-09-22',178.49969,179.749591,177.249802,178.249525,1294600,1.281597),('DIS','1972-09-21',179.999768,179.999768,178.124918,178.49969,652200,1.283396),('DIS','1972-09-20',177.499968,179.999768,176.999625,179.999768,856600,1.294181),('DIS','1972-09-19',178.749868,179.999768,176.999625,177.499968,2599000,1.276208),('DIS','1972-09-18',177.499968,178.87545,177.125195,178.749868,389300,1.285195),('DIS','1972-09-15',179.374818,179.749591,177.125195,177.499968,983100,1.276208),('DIS','1972-09-14',176.750422,179.749591,175.999902,179.374818,1119400,1.289688),('DIS','1972-09-13',175.000179,176.999625,175.000179,176.750422,1606100,1.270819),('DIS','1972-09-12',175.374952,175.875306,173.374531,174.874609,2180500,1.257332),('DIS','1972-09-11',179.999768,180.750288,173.624708,175.374952,2696400,1.260929),('DIS','1972-09-08',179.500388,181.000465,179.500388,179.999768,632700,1.294181),('DIS','1972-09-07',183.500254,183.500254,178.49969,179.500388,1022100,1.290591),('DIS','1972-09-06',185.4997,185.4997,183.999634,184.125204,535300,1.323843),('DIS','1972-09-05',187.50012,188.499843,187.249943,187.249943,671600,1.346309),('DIS','1972-09-01',187.750298,190.124516,187.50012,187.50012,710600,1.348108),('DIS','1972-08-31',186.25022,187.750298,186.25022,187.750298,593700,1.349907),('DIS','1972-08-30',186.625005,188.000475,185.749877,185.749877,369900,1.335524),('DIS','1972-08-29',185.625282,186.7496,183.999634,186.625005,1138900,1.341816),('DIS','1972-08-28',185.249534,187.50012,185.249534,185.625282,1187500,1.334628),('DIS','1972-08-25',183.750431,186.374827,183.125481,184.499977,1392000,1.326537),('DIS','1972-08-24',189.000198,190.999643,183.500254,183.750431,1907900,1.321148),('DIS','1972-08-23',195.125068,195.125068,189.000198,189.000198,1051300,1.358894),('DIS','1972-08-22',196.749741,197.250096,195.499841,195.499841,243300,1.405625),('DIS','1972-08-21',197.500261,197.500261,196.000196,196.749741,253000,1.414612),('DIS','1972-08-18',197.500261,199.749896,197.500261,198.499996,876000,1.427196),('DIS','1972-08-17',193.500407,196.749741,193.500407,196.499575,759200,1.412813),('DIS','1972-08-16',192.375114,193.999787,192.000341,193.000064,525600,1.387652),('DIS','1972-08-15',197.999641,197.999641,192.375114,192.375114,1645100,1.383159),('DIS','1972-08-14',200.250251,200.875189,197.999641,198.499996,1421200,1.427196),('DIS','1972-08-11',199.749896,200.875189,199.000351,200.250251,1031800,1.43978),('DIS','1972-08-10',199.000351,200.749607,199.000351,199.749896,671600,1.436183),('DIS','1972-08-09',197.999641,198.750162,196.99993,198.499996,428300,1.427196),('DIS','1972-08-08',200.000062,200.374835,197.999641,197.999641,1119400,1.423599),('DIS','1972-08-07',200.000062,201.750317,197.999641,200.000062,2861900,1.437981),('DIS','1972-08-04',197.500261,200.000062,196.749741,200.000062,1002600,1.437981),('DIS','1972-08-03',198.750162,198.750162,196.000196,197.500261,2024700,1.420008),('DIS','1972-08-02',192.875457,198.750162,192.000341,198.750162,1966300,1.428995),('DIS','1972-08-01',190.750441,192.875457,190.750441,192.875457,895500,1.386756),('DIS','1972-07-31',190.875036,191.499986,189.999921,190.374693,340700,1.368776),('DIS','1972-07-28',190.500264,191.499986,189.999921,190.875036,613200,1.372373),('DIS','1972-07-27',193.000064,193.25023,189.250363,190.500264,807900,1.369679),('DIS','1972-07-26',190.999643,193.500407,190.750441,193.000064,973400,1.387652),('DIS','1972-07-25',193.500407,194.874903,190.999643,190.999643,1148600,1.373269),('DIS','1972-07-24',188.499843,193.500407,188.499843,193.500407,1586700,1.39125),('DIS','1972-07-21',185.749877,186.999777,183.999634,186.999777,876000,1.344511),('DIS','1972-07-20',186.7496,187.249943,185.4997,185.749877,321200,1.335524),('DIS','1972-07-19',185.4997,187.50012,185.4997,186.7496,720300,1.342712),('DIS','1972-07-18',183.250088,185.249534,181.249668,185.249534,1343300,1.331927),('DIS','1972-07-17',186.999777,188.000475,183.250088,183.250088,837100,1.317551),('DIS','1972-07-14',185.000332,188.249666,185.000332,186.999777,1080500,1.344511),('DIS','1972-07-13',185.875447,186.000054,182.000188,184.249811,2102600,1.324739),('DIS','1972-07-12',189.000198,190.374693,185.749877,185.875447,1800800,1.336427),('DIS','1972-07-11',190.999643,190.999643,188.75002,189.000198,1168100,1.358894),('DIS','1972-07-10',193.500407,193.999787,191.499986,191.499986,408800,1.376867),('DIS','1972-07-07',195.000484,195.000484,193.000064,193.500407,593700,1.39125),('DIS','1972-07-06',192.499709,195.874637,192.499709,195.000484,2394600,1.402035),('DIS','1972-07-05',187.50012,190.250086,187.50012,189.999921,1615900,1.366081),('DIS','1972-07-03',186.500397,187.50012,186.25022,187.50012,340700,1.348108),('DIS','1972-06-30',185.4997,186.7496,185.4997,186.500397,486700,1.34092),('DIS','1972-06-29',185.4997,185.4997,183.999634,185.249534,885800,1.331927),('DIS','1972-06-28',186.000054,187.249943,185.4997,185.4997,486700,1.333725),('DIS','1972-06-27',186.7496,187.249943,185.249534,186.000054,1576900,1.337323),('DIS','1972-06-26',186.25022,186.7496,183.500254,186.7496,691100,1.342712),('DIS','1972-06-23',188.000475,188.75002,185.4997,186.25022,730000,1.339121),('DIS','1972-06-22',188.249666,188.249666,186.25022,188.000475,1362800,1.351706),('DIS','1972-06-21',188.000475,189.749743,188.000475,189.000198,1129100,1.358894),('DIS','1972-06-20',186.500397,187.50012,186.500397,187.50012,554800,1.348108),('DIS','1972-06-19',186.000054,187.37455,185.625282,186.000054,895500,1.337323),('DIS','1972-06-16',186.000054,186.25022,185.000332,186.000054,447700,1.337323),('DIS','1972-06-15',185.000332,186.25022,185.000332,186.000054,798200,1.337323),('DIS','1972-06-14',181.000465,185.375104,181.000465,184.750154,1684000,1.328336),('DIS','1972-06-13',178.49969,181.000465,178.124918,179.999768,1226500,1.294181),('DIS','1972-06-12',178.49969,179.999768,178.000322,178.49969,1314100,1.283396),('DIS','1972-06-09',183.624861,183.624861,178.000322,178.49969,2891100,1.283396),('DIS','1972-06-08',185.249534,186.000054,183.750431,183.750431,603500,1.321148),('DIS','1972-06-07',184.249811,185.4997,184.125204,185.249534,506100,1.331927),('DIS','1972-06-06',184.624584,186.000054,183.750431,184.249811,739800,1.324739),('DIS','1972-06-05',185.000332,186.999777,184.624584,184.624584,681400,1.327433),('DIS','1972-06-02',184.624584,188.75002,184.624584,185.000332,2083100,1.330135),('DIS','1972-06-01',185.249534,185.625282,183.999634,184.249811,1138900,1.324739),('DIS','1972-05-31',186.7496,186.7496,185.000332,185.249534,1099900,1.331927),('DIS','1972-05-30',189.749743,189.999921,187.249943,187.37455,817600,1.347205),('DIS','1972-05-26',187.50012,189.999921,187.50012,189.749743,720300,1.364283),('DIS','1972-05-25',187.249943,187.249943,184.249811,187.125348,2423800,1.345414),('DIS','1972-05-24',193.000064,193.25023,188.000475,188.000475,1635300,1.351706),('DIS','1972-05-23',195.249675,195.249675,192.249532,193.000064,1849500,1.387652),('DIS','1972-05-22',190.624871,196.000196,190.624871,195.75003,2268100,1.407424),('DIS','1972-05-19',184.750154,189.250363,184.750154,188.874616,1946800,1.357991),('DIS','1972-05-18',179.250222,181.750011,179.250222,181.750011,1148600,1.306765),('DIS','1972-05-17',178.749868,179.875172,176.999625,178.87545,1294600,1.286098),('DIS','1972-05-16',178.625272,179.999768,178.000322,178.749868,1508800,1.285195),('DIS','1972-05-15',174.625406,178.749868,174.625406,178.625272,1898200,1.284299),('DIS','1972-05-12',169.87502,173.874886,169.87502,173.874886,1450400,1.250144),('DIS','1972-05-11',169.750412,170.874742,168.749726,169.250069,983100,1.216892),('DIS','1972-05-10',168.000169,170.874742,168.000169,169.750412,798200,1.220489),('DIS','1972-05-09',168.499549,168.499549,166.500103,167.750004,2667200,1.206107),('DIS','1972-05-08',170.375363,170.49997,168.499549,169.500247,1109700,1.218691),('DIS','1972-05-05',170.125197,171.375085,168.000169,170.375363,1197300,1.224983),('DIS','1972-05-04',165.999749,170.249792,165.624976,170.125197,1255700,1.223184),('DIS','1972-05-03',165.250203,167.375219,165.250203,165.999749,992900,1.193522),('DIS','1972-05-02',165.875153,167.000446,164.375076,164.74986,1236200,1.184536),('DIS','1972-05-01',167.000446,167.625397,164.499683,165.875153,2803500,1.192627),('DIS','1972-04-28',164.499683,167.249649,164.499683,167.000446,983100,1.200717),('DIS','1972-04-27',163.49996,165.250203,163.49996,164.000303,915000,1.179147),('DIS','1972-04-26',164.25048,165.374799,163.249783,163.249783,1898200,1.17375),('DIS','1972-04-25',165.999749,165.999749,164.25048,164.25048,807900,1.180945),('DIS','1972-04-24',167.750004,168.999892,166.750281,166.750281,817600,1.198919),('DIS','1972-04-21',168.999892,169.999615,167.750004,167.750004,379600,1.206107),('DIS','1972-04-20',168.999892,170.49997,165.999749,168.999892,1898200,1.215093),('DIS','1972-04-19',171.000313,171.000313,168.999892,168.999892,1382200,1.215093),('DIS','1972-04-18',171.000313,174.874609,171.000313,171.000313,2550400,1.229476),('DIS','1972-04-17',167.499826,170.49997,167.499826,170.49997,3231800,1.225879),('DIS','1972-04-14',161.49954,166.500103,161.250337,166.374522,4730900,1.196217),('DIS','1972-04-13',159.500094,162.374667,159.500094,161.49954,3893700,1.161166),('DIS','1972-04-12',157.499674,157.499674,155.750405,155.999608,1810500,1.121622),('DIS','1972-04-11',158.999751,158.999751,158.000028,158.000028,992900,1.136005),('DIS','1972-04-10',160.000437,160.87459,158.999751,158.999751,1119400,1.143193),('DIS','1972-04-07',161.00016,161.00016,159.624689,160.000437,2112300,1.150388),('DIS','1972-04-06',165.250203,165.250203,161.250337,161.250337,1528300,1.159375),('DIS','1972-04-05',160.499817,165.250203,160.24964,165.250203,1722900,1.188133),('DIS','1972-04-04',161.00016,161.49954,158.999751,160.499817,1635300,1.153978),('DIS','1972-04-03',159.374524,161.749717,159.374524,161.00016,1460100,1.157576),('DIS','1972-03-30',160.499817,160.749994,158.999751,158.999751,953900,1.143193),('DIS','1972-03-29',160.499817,161.374944,159.500094,160.499817,593700,1.153978),('DIS','1972-03-28',160.375221,162.25006,160.375221,160.499817,2151300,1.153978),('DIS','1972-03-27',153.499807,159.500094,152.624692,159.500094,1606100,1.146791),('DIS','1972-03-24',153.625378,154.749708,152.624692,153.499807,1236200,1.103649),('DIS','1972-03-23',151.500362,153.625378,151.500362,153.625378,1567200,1.104552),('DIS','1972-03-22',149.249776,151.250184,148.999598,151.000019,1246000,1.085676),('DIS','1972-03-21',149.750119,149.750119,146.00043,149.249776,2530900,1.073092),('DIS','1972-03-20',153.24963,153.87458,150.124891,150.124891,1625600,1.079384),('DIS','1972-03-17',153.625378,155.500228,153.24963,153.24963,963700,1.10185),('DIS','1972-03-16',153.749985,153.749985,151.000019,153.625378,1343300,1.104552),('DIS','1972-03-15',153.24963,155.750405,153.24963,153.87458,2423800,1.106344),('DIS','1972-03-14',152.500085,153.499807,151.999742,153.000439,2190200,1.100059),('DIS','1972-03-13',148.999598,152.500085,147.25033,152.500085,3222000,1.096461),('DIS','1972-03-10',151.875134,151.875134,148.750396,148.999598,5723800,1.071293),('DIS','1972-03-09',156.750128,156.750128,154.124757,154.124757,2131800,1.108142),('DIS','1972-03-08',160.000437,160.000437,157.250471,157.250471,1869000,1.130616),('DIS','1972-03-07',161.749717,161.999883,159.125321,160.000437,2589300,1.150388),('DIS','1972-03-06',163.125187,164.12491,161.250337,161.749717,2297300,1.162965),('DIS','1972-03-03',168.000169,168.000169,161.250337,163.125187,8722000,1.172855),('DIS','1972-03-02',171.000313,171.000313,168.999892,169.500247,924700,1.218691),('DIS','1972-03-01',167.000446,171.499692,167.000446,171.000313,3553000,1.229476),('DIS','1972-02-29',165.500381,166.750281,165.124633,166.750281,1148600,1.198919),('DIS','1972-02-28',165.875153,166.249926,165.250203,165.500381,846800,1.189932),('DIS','1972-02-25',165.999749,165.999749,165.250203,165.875153,623000,1.192627),('DIS','1972-02-24',167.249649,167.249649,165.500381,165.999749,642400,1.193522),('DIS','1972-02-23',164.875431,168.000169,163.750137,167.249649,2063600,1.202509),('DIS','1972-02-22',164.000303,165.000026,163.49996,164.875431,1061000,1.185439),('DIS','1972-02-18',163.750137,164.000303,160.499817,164.000303,1421200,1.179147),('DIS','1972-02-17',165.000026,165.875153,162.999606,163.750137,1742400,1.177348),('DIS','1972-02-16',164.000303,166.249926,164.000303,165.000026,2316700,1.186335),('DIS','1972-02-15',158.749574,162.500237,158.749574,162.374667,1596400,1.167458),('DIS','1972-02-14',155.500228,158.000028,155.500228,158.000028,963700,1.136005),('DIS','1972-02-11',156.750128,156.750128,154.49953,155.250051,944200,1.116233),('DIS','1972-02-10',156.249773,157.875421,156.249773,156.750128,973400,1.127019),('DIS','1972-02-09',155.999608,157.250471,154.49953,155.500228,1966300,1.118032),('DIS','1972-02-08',154.250328,155.999608,154.000162,155.999608,2375100,1.121622),('DIS','1972-02-07',156.249773,157.250471,154.124757,154.250328,749500,1.109045),('DIS','1972-02-04',156.874723,158.000028,155.624823,156.249773,2131800,1.123421),('DIS','1972-02-03',155.999608,159.500094,154.999885,156.874723,1869000,1.127914),('DIS','1972-02-02',158.000028,158.000028,154.250328,155.999608,3747700,1.121622),('DIS','1972-02-01',158.500371,159.500094,153.000439,158.999751,6288400,1.143193),('DIS','1972-01-31',161.49954,162.999606,158.500371,158.500371,3786600,1.139603),('DIS','1972-01-28',156.499951,162.999606,156.499951,161.49954,3494600,1.161166),('DIS','1972-01-27',147.625103,156.249773,147.625103,155.250051,2842400,1.116233),('DIS','1972-01-26',145.750252,147.374925,145.750252,147.000153,846800,1.056917),('DIS','1972-01-25',145.750252,147.25033,144.999732,145.750252,1538000,1.04793),('DIS','1972-01-24',147.374925,147.374925,144.999732,145.750252,1158300,1.04793),('DIS','1972-01-21',146.125025,147.875268,144.999732,147.374925,1898200,1.059612),('DIS','1972-01-20',150.000296,150.000296,146.125025,146.125025,3377800,1.050625),('DIS','1972-01-19',146.249632,150.875412,144.500352,150.875412,2774300,1.08478),('DIS','1972-01-18',144.250187,146.749975,144.250187,146.249632,2092800,1.051521),('DIS','1972-01-17',143.000286,146.00043,143.000286,143.375059,3757400,1.030853),('DIS','1972-01-14',137.124607,141.999589,137.124607,141.750386,1859200,1.019172),('DIS','1972-01-13',135.874707,137.250177,135.499934,137,1684000,0.985017),('DIS','1972-01-12',134.999579,136.000277,134.624807,135.874707,1440600,0.976926),('DIS','1972-01-11',135.499934,135.7501,134.999579,134.999579,1674300,0.970634),('DIS','1972-01-10',134.750377,136.875404,134.750377,135.499934,2229100,0.974232),('DIS','1972-01-07',133.000134,134.750377,133.000134,134.374629,1362800,0.966141),('DIS','1972-01-06',134.999579,135.499934,132.749968,133.000134,3017600,0.956258),('DIS','1972-01-05',136.875404,138.750243,134.500211,134.999579,2083100,0.970634),('DIS','1972-01-04',135.7501,137.500354,134.750377,136.875404,924700,0.984121),('DIS','1972-01-03',137.500354,138.87485,134.999579,135.7501,1216800,0.97603),('DIS','1971-12-31',135.499934,139.249623,135.499934,137.500354,1752100,0.988615),('DIS','1971-12-30',135.7501,135.874707,132.749968,135.499934,4020300,0.974232),('DIS','1971-12-29',140.000143,140.000143,134.999579,135.7501,4205200,0.97603),('DIS','1971-12-28',141.999589,141.999589,138.2499,140.000143,2949500,1.006588),('DIS','1971-12-27',134.999579,143.000286,134.750377,141.999589,3192800,1.020964),('DIS','1971-12-23',131.750233,135.249757,130.999713,134.999579,1392000,0.970634),('DIS','1971-12-22',132.749968,133.500488,131.125295,131.750233,1849500,0.947272),('DIS','1971-12-21',131.24989,133.625084,127.750379,132.749968,2793700,0.95446),('DIS','1971-12-20',127.125429,131.24989,127.125429,131.24989,2706100,0.943674),('DIS','1971-12-17',126.000124,126.999847,126.000124,126.999847,1586700,0.913117),('DIS','1971-12-16',124.249881,126.500479,124.249881,125.499781,2277800,0.902332),('DIS','1971-12-15',122.749815,124.500058,121.750092,123.124588,2248600,0.885254),('DIS','1971-12-14',124.750236,125.749958,122.749815,122.749815,730000,0.88256),('DIS','1971-12-13',125.749958,126.875251,124.249881,124.750236,2073400,0.896942),('DIS','1971-12-10',125.000401,127.250024,125.000401,125.749958,1771600,0.90413),('DIS','1971-12-09',126.875251,126.875251,124.125285,125.000401,2190200,0.898741),('DIS','1971-12-08',124.500058,127.99957,124.500058,126.999847,4993700,0.913117),('DIS','1971-12-07',119.250292,123.374765,119.000126,123.374765,2832700,0.887053),('DIS','1971-12-06',121.874688,123.500335,118.000403,119.250292,5276000,0.857398),('DIS','1971-12-03',117.750226,121.874688,117.624656,121.874688,2891100,0.876267),('DIS','1971-12-02',116.250149,118.749949,114.499905,117.750226,1956600,0.846613),('DIS','1971-12-01',116.749528,118.499772,115.999983,116.250149,3981300,0.835828),('DIS','1971-11-30',112.875233,116.749528,108.000251,116.749528,4438800,0.839418),('DIS','1971-11-29',110.125267,112.875233,110.125267,112.875233,6317600,0.811562),('DIS','1971-11-26',102.500319,108.000251,102.500319,107.750073,3241500,0.774713),('DIS','1971-11-24',101.499621,101.999964,100.125125,101.875369,1703500,0.732474),('DIS','1971-11-23',99.874948,101.999964,99.750341,101.499621,2735300,0.729773),('DIS','1971-11-22',101.124848,102.124571,99.750341,99.874948,3153900,0.718091),('DIS','1971-11-19',103.125257,103.125257,101.000241,101.124848,1907900,0.727078),('DIS','1971-11-18',106.500173,108.999973,103.624637,103.750207,2453000,0.745954),('DIS','1971-11-17',105.250285,106.500173,103.500041,106.500173,1820300,0.765726),('DIS','1971-11-16',102.624914,105.875235,102.250141,105.250285,3358300,0.75674),('DIS','1971-11-15',103.125257,103.874814,101.625191,102.624914,739800,0.737863),('DIS','1971-11-12',102.374737,103.874814,99.999544,103.125257,3299900,0.741461),('DIS','1971-11-11',102.124571,102.374737,101.250418,102.374737,2472500,0.736065),('DIS','1971-11-10',102.250141,102.999687,101.999964,102.124571,2219400,0.734266),('DIS','1971-11-09',102.999687,104.874537,101.375014,102.250141,1946800,0.735169),('DIS','1971-11-08',103.874814,104.499764,102.999687,102.999687,885800,0.740558),('DIS','1971-11-05',104.12498,104.12498,102.500319,103.874814,1099900,0.74685),('DIS','1971-11-04',106.1254,107.750073,103.375434,104.499764,3553000,0.751343),('DIS','1971-11-03',105.000107,106.500173,105.000107,106.1254,2822900,0.763032),('DIS','1971-11-02',103.750207,104.499764,102.500319,104.12498,3124700,0.748649),('DIS','1971-11-01',108.124846,108.999973,102.750484,103.750207,2482200,0.745954),('DIS','1971-10-29',107.499896,108.250428,107.499896,108.124846,1538000,0.777407),('DIS','1971-10-28',107.125123,108.499619,107.125123,107.375301,4117600,0.772018),('DIS','1971-10-27',106.250007,108.499619,106.1254,106.999553,2676900,0.769317),('DIS','1971-10-26',105.250285,108.499619,105.250285,106.250007,2024700,0.763927),('DIS','1971-10-25',102.875091,105.000107,102.374737,105.000107,1343300,0.754941),('DIS','1971-10-22',103.750207,105.000107,102.500319,102.875091,1625600,0.739662),('DIS','1971-10-21',100.874671,104.000384,100.125125,103.750207,2044200,0.745954),('DIS','1971-10-20',99.999544,101.625191,98.749643,100.874671,5334400,0.725279),('DIS','1971-10-19',98.875225,99.999544,98.875225,99.999544,2336200,0.718987),('DIS','1971-10-18',98.124705,100.874671,98.124705,98.625048,2131800,0.709105),('DIS','1971-10-15',95.750481,98.000098,95.124556,97.874528,3153900,0.703709),('DIS','1971-10-14',97.874528,99.249998,95.750481,95.750481,6161800,0.688437),('DIS','1971-10-13',100.499898,101.875369,96.500032,97.874528,7154700,0.703709),('DIS','1971-10-12',102.875091,103.375434,100.499898,100.499898,1080500,0.722585),('DIS','1971-10-11',102.750484,102.999687,100.249721,102.875091,1031800,0.739662),('DIS','1971-10-08',103.500041,104.000384,101.499621,102.750484,1479600,0.738766),('DIS','1971-10-07',105.625057,105.99983,103.125257,103.500041,2345900,0.744155),('DIS','1971-10-06',103.125257,106.874958,103.125257,105.625057,2930000,0.759434),('DIS','1971-10-05',99.624771,103.249864,99.624771,102.750484,6551200,0.738766),('DIS','1971-10-04',108.875378,108.875378,99.125402,99.500175,9588300,0.715397),('DIS','1971-10-01',108.375023,109.500316,108.250428,108.875378,895500,0.782804),('DIS','1971-09-30',108.999973,109.374746,106.999553,108.375023,1489300,0.779206),('DIS','1971-09-29',109.999696,109.999696,108.499619,108.999973,1830000,0.783699),('DIS','1971-09-28',110.500039,111.749939,110.125267,110.125267,476900,0.79179),('DIS','1971-09-27',111.499762,112.250294,109.999696,110.500039,876000,0.794485),('DIS','1971-09-24',111.749939,112.50046,111.249596,111.499762,574300,0.801673),('DIS','1971-09-23',112.000117,112.50046,111.249596,111.749939,924700,0.803471),('DIS','1971-09-22',112.749662,112.749662,111.000394,112.000117,1197300,0.80527),('DIS','1971-09-21',114.499905,114.499905,113.250017,113.250017,661900,0.814257),('DIS','1971-09-20',114.750083,115.375033,114.499905,114.499905,1012300,0.823243),('DIS','1971-09-17',113.75036,114.750083,113.500183,114.750083,535300,0.825042),('DIS','1971-09-16',113.250017,114.37531,113.250017,113.75036,1246000,0.817854),('DIS','1971-09-15',112.124712,112.875233,111.000394,112.749662,846800,0.810659),('DIS','1971-09-14',113.374612,113.999562,112.000117,112.124712,1742400,0.806166),('DIS','1971-09-13',112.749662,113.874955,112.250294,113.374612,1061000,0.815153),('DIS','1971-09-10',113.500183,113.500183,112.50046,112.749662,739800,0.810659),('DIS','1971-09-09',114.750083,115.375033,113.12541,113.500183,778700,0.816056),('DIS','1971-09-08',114.125133,115.499628,113.75036,114.750083,730000,0.825042),('DIS','1971-09-07',116.500326,116.749528,113.999562,114.125133,788400,0.820549),('DIS','1971-09-03',115.875376,117.249871,115.875376,116.500326,1635300,0.837626),('DIS','1971-09-02',113.999562,115.250426,113.62479,115.250426,467200,0.82864),('DIS','1971-09-01',114.499905,115.749806,113.999562,113.999562,769000,0.819646),('DIS','1971-08-31',114.499905,114.499905,113.250017,114.499905,1012300,0.823243),('DIS','1971-08-30',117.750226,118.499772,114.874678,114.874678,769000,0.825938),('DIS','1971-08-27',115.999983,117.750226,114.750083,117.750226,632700,0.846613),('DIS','1971-08-26',117.624656,117.624656,114.499905,115.999983,2131800,0.834029),('DIS','1971-08-25',114.499905,118.499772,114.499905,117.624656,3076000,0.84571),('DIS','1971-08-24',110.750217,114.750083,110.750217,114.24974,2822900,0.821445),('DIS','1971-08-23',107.87468,111.000394,107.87468,110.500039,3085800,0.794485),('DIS','1971-08-20',106.374603,107.499896,105.99983,107.499896,1586700,0.772914),('DIS','1971-08-19',106.874958,106.874958,105.50045,106.374603,2316700,0.764823),('DIS','1971-08-18',108.000251,108.999973,106.500173,106.874958,1830000,0.768421),('DIS','1971-08-17',108.375023,109.875101,107.24973,108.000251,3095500,0.776512),('DIS','1971-08-16',108.000251,112.250294,108.000251,108.375023,4010500,0.779206),('DIS','1971-08-13',105.000107,105.000107,101.999964,102.624914,1216800,0.737863),('DIS','1971-08-12',103.750207,106.75035,103.750207,105.000107,4049500,0.754941),('DIS','1971-08-11',101.375014,103.750207,101.375014,103.750207,1022100,0.745954),('DIS','1971-08-10',102.374737,102.750484,100.499898,101.000241,1343300,0.726182),('DIS','1971-08-09',102.750484,102.999687,101.124848,102.374737,924700,0.736065),('DIS','1971-08-06',101.999964,103.500041,101.999964,102.750484,1927400,0.738766),('DIS','1971-08-05',99.999544,102.624914,99.999544,101.999964,1323800,0.73337),('DIS','1971-08-04',98.999821,101.375014,98.625048,99.874948,3095500,0.718091),('DIS','1971-08-03',101.625191,101.625191,98.500452,98.999821,4137100,0.711799),('DIS','1971-08-02',101.875369,104.499764,101.250418,101.625191,1800800,0.730675),('DIS','1971-07-30',101.124848,104.000384,100.625468,101.875369,1684000,0.732474),('DIS','1971-07-29',102.750484,102.750484,99.249998,101.124848,3134400,0.727078),('DIS','1971-07-28',103.874814,104.499764,102.124571,103.249864,3309600,0.742357),('DIS','1971-07-27',106.999553,106.999553,103.750207,103.874814,1070700,0.74685),('DIS','1971-07-26',107.750073,108.000251,106.250007,106.999553,496400,0.769317),('DIS','1971-07-23',106.999553,108.124846,106.500173,107.750073,1791100,0.774713),('DIS','1971-07-22',106.250007,107.87468,103.874814,106.999553,2287500,0.769317),('DIS','1971-07-21',109.999696,109.999696,106.250007,106.250007,1197300,0.763927),('DIS','1971-07-20',110.125267,112.250294,110.125267,110.249874,2151300,0.792686),('DIS','1971-07-19',109.374746,109.500316,106.999553,109.500316,2034400,0.787297),('DIS','1971-07-16',109.999696,111.874547,108.999973,109.374746,1508800,0.786394),('DIS','1971-07-15',112.250294,113.374612,109.875101,109.999696,2190200,0.790887),('DIS','1971-07-14',107.499896,112.250294,106.62478,112.250294,3601700,0.807069),('DIS','1971-07-13',112.50046,112.50046,107.375301,107.499896,3095500,0.772914),('DIS','1971-07-12',115.250426,115.875376,114.625487,114.750083,632700,0.825042),('DIS','1971-07-09',115.62521,115.62521,114.24974,115.250426,525600,0.82864),('DIS','1971-07-08',115.999983,118.499772,115.999983,115.999983,2005200,0.834029),('DIS','1971-07-07',113.999562,115.999983,113.999562,115.999983,1645100,0.834029),('DIS','1971-07-06',112.875233,113.874955,112.000117,113.75036,691100,0.817854),('DIS','1971-07-02',112.250294,113.500183,112.000117,112.875233,1119400,0.811562),('DIS','1971-07-01',113.999562,114.750083,112.000117,112.250294,778700,0.807069),('DIS','1971-06-30',113.12541,114.499905,113.12541,113.999562,1576900,0.819646),('DIS','1971-06-29',111.000394,113.374612,111.000394,112.99984,2287500,0.812458),('DIS','1971-06-28',111.000394,111.499762,110.125267,111.000394,1099900,0.798082),('DIS','1971-06-25',112.99984,113.250017,111.000394,111.000394,1002600,0.798082),('DIS','1971-06-24',112.37489,113.999562,112.37489,112.99984,2774300,0.812458),('DIS','1971-06-23',110.874824,112.37489,110.874824,112.124712,2083100,0.806166),('DIS','1971-06-22',110.125267,113.250017,110.125267,110.500039,2161000,0.794485),('DIS','1971-06-21',111.499762,112.50046,109.999696,110.125267,2063600,0.79179),('DIS','1971-06-18',113.75036,113.75036,110.249874,111.499762,1216800,0.801673),('DIS','1971-06-17',113.250017,114.125133,111.749939,113.874955,5538800,0.81875),('DIS','1971-06-16',111.499762,114.499905,110.624646,113.250017,4039700,0.814257),('DIS','1971-06-15',112.99984,112.99984,110.624646,111.499762,1596400,0.801673),('DIS','1971-06-14',113.500183,113.874955,112.37489,113.250017,1207000,0.814257),('DIS','1971-06-11',113.374612,113.500183,112.749662,113.500183,1937100,0.816056),('DIS','1971-06-10',114.499905,114.625487,113.12541,113.374612,1615900,0.815153),('DIS','1971-06-09',114.499905,115.499628,113.999562,114.499905,1090200,0.823243),('DIS','1971-06-08',114.499905,116.374756,114.499905,114.499905,905200,0.823243),('DIS','1971-06-07',115.875376,115.875376,113.999562,114.37531,1849500,0.822348),('DIS','1971-06-04',118.249594,118.249594,115.999983,116.999706,2015000,0.841217),('DIS','1971-06-03',123.124588,123.124588,120.999572,121.125142,623000,0.870878),('DIS','1971-06-02',123.999715,126.124731,123.250158,123.250158,2131800,0.886157),('DIS','1971-06-01',122.00027,123.999715,122.00027,123.999715,769000,0.891546),('DIS','1971-05-28',118.749949,121.375319,118.375176,121.375319,759200,0.872677),('DIS','1971-05-27',119.000126,119.500469,118.375176,118.749949,584000,0.853801),('DIS','1971-05-26',119.250292,122.499638,118.375176,119.000126,1119400,0.8556),('DIS','1971-05-25',121.874688,122.00027,118.499772,119.250292,3679600,0.857398),('DIS','1971-05-24',124.750236,124.874831,121.750092,121.874688,1761900,0.876267),('DIS','1971-05-21',124.750236,126.250301,124.750236,124.750236,554800,0.896942),('DIS','1971-05-20',123.250158,126.000124,123.124588,124.500058,1022100,0.895144),('DIS','1971-05-19',122.999992,124.500058,122.00027,123.250158,1138900,0.886157),('DIS','1971-05-18',122.00027,124.375463,122.00027,122.999992,1518500,0.884358),('DIS','1971-05-17',124.125285,124.125285,121.125142,121.125142,1576900,0.870878),('DIS','1971-05-14',127.624797,128.750102,121.249738,124.500058,2024700,0.895144),('DIS','1971-05-13',126.500479,128.874697,126.250301,127.624797,2151300,0.91761),('DIS','1971-05-12',124.375463,126.625074,124.375463,126.500479,4614100,0.909526),('DIS','1971-05-11',120.125419,124.750236,120.125419,123.624931,2550400,0.888852),('DIS','1971-05-10',117.624656,120.374622,117.125276,120.125419,1294600,0.86369),('DIS','1971-05-07',117.125276,119.124722,115.250426,117.624656,2638000,0.84571),('DIS','1971-05-06',120.624788,121.874688,117.125276,117.125276,1469800,0.84212),('DIS','1971-05-05',116.624933,120.999572,116.500326,120.624788,1722900,0.867281),('DIS','1971-05-04',115.499628,117.624656,115.499628,116.624933,1226500,0.838522),('DIS','1971-05-03',112.99984,115.00026,111.249596,115.00026,2793700,0.826841),('DIS','1971-04-30',112.99984,113.999562,112.124712,112.99984,1255700,0.812458),('DIS','1971-04-29',115.00026,115.875376,111.000394,112.99984,4769800,0.812458),('DIS','1971-04-28',115.00026,118.625342,115.00026,115.00026,4565400,0.826841),('DIS','1971-04-27',119.374899,121.874688,106.999553,106.999553,12148500,0.769317),('DIS','1971-04-26',114.125133,119.374899,114.125133,119.374899,3484900,0.858294),('DIS','1971-04-23',111.625344,112.625067,110.624646,112.625067,3543300,0.809764),('DIS','1971-04-22',109.749519,112.625067,109.374746,111.625344,2813200,0.802576),('DIS','1971-04-21',107.87468,109.875101,105.99983,109.749519,1421200,0.789089),('DIS','1971-04-20',108.499619,110.750217,106.62478,107.87468,1810500,0.775609),('DIS','1971-04-19',105.37488,109.749519,105.37488,108.499619,3397300,0.780102),('DIS','1971-04-16',102.999687,105.000107,102.999687,105.000107,1966300,0.754941),('DIS','1971-04-15',101.999964,104.000384,101.999964,102.999687,1791100,0.740558),('DIS','1971-04-14',102.750484,104.12498,101.124848,101.749787,1226500,0.731571),('DIS','1971-04-13',104.000384,105.875235,102.750484,102.750484,1752100,0.738766),('DIS','1971-04-12',102.500319,104.74993,102.500319,104.000384,1275200,0.747753),('DIS','1971-04-08',102.500319,102.875091,101.124848,101.250418,827400,0.727981),('DIS','1971-04-07',101.250418,102.875091,101.250418,102.500319,2365400,0.736968),('DIS','1971-04-06',102.250141,103.125257,101.124848,101.124848,769000,0.727078),('DIS','1971-04-05',101.124848,102.999687,101.124848,102.250141,1051300,0.735169),('DIS','1971-04-02',102.250141,103.125257,99.999544,100.750064,1080500,0.724383),('DIS','1971-04-01',101.749787,102.750484,101.749787,102.250141,1304400,0.735169),('DIS','1971-03-31',104.625335,104.874537,101.000241,101.000241,1323800,0.726182),('DIS','1971-03-30',105.000107,106.374603,104.12498,104.625335,2861900,0.752246),('DIS','1971-03-29',104.000384,105.000107,104.000384,105.000107,2131800,0.754941),('DIS','1971-03-26',101.999964,103.624637,101.999964,103.249864,2949500,0.742357),('DIS','1971-03-25',99.999544,101.250418,99.249998,100.750064,1732700,0.724383),('DIS','1971-03-24',99.500175,101.999964,99.500175,99.999544,2784000,0.718987),('DIS','1971-03-23',97.499755,99.500175,97.000375,99.249998,3543300,0.713598),('DIS','1971-03-22',100.499898,101.250418,96.500032,97.499755,1878700,0.701014),('DIS','1971-03-19',101.124848,101.625191,100.499898,100.499898,1372500,0.722585),('DIS','1971-03-18',100.249721,101.999964,100.249721,101.124848,1693700,0.727078),('DIS','1971-03-17',101.250418,102.250141,99.874948,99.999544,2277800,0.718987),('DIS','1971-03-16',101.625191,104.000384,100.750064,101.250418,3494600,0.727981),('DIS','1971-03-15',101.000241,103.249864,99.500175,101.625191,3796400,0.730675),('DIS','1971-03-12',102.624914,103.249864,99.374593,101.000241,5383100,0.726182),('DIS','1971-03-11',106.874958,106.874958,102.250141,102.624914,5295500,0.737863),('DIS','1971-03-10',105.50045,109.624924,105.50045,108.124846,5986600,0.777407),('DIS','1971-03-09',101.250418,106.62478,100.125125,105.50045,4419400,0.758538),('DIS','1971-03-08',99.125402,102.374737,99.125402,101.250418,3046800,0.727981),('DIS','1971-03-05',97.499755,101.499621,96.624627,98.625048,3757400,0.709105),('DIS','1971-03-04',94.749783,97.499755,94.749783,97.499755,5490200,0.701014),('DIS','1971-03-03',97.000375,97.000375,94.499611,94.625182,4487500,0.680346),('DIS','1971-03-02',93.874661,98.124705,93.874661,97.499755,6200800,0.701014),('DIS','1971-03-01',93.75006,93.75006,89.12525,93.12511,2900800,0.669561),('DIS','1971-02-26',177.625549,178.49969,177.000599,177.750145,1615900,0.639003),('DIS','1971-02-25',176.624852,179.375793,176.624852,177.625549,2589300,0.638555),('DIS','1971-02-24',170.250767,175.999902,170.250767,175.999902,2881300,0.632711),('DIS','1971-02-23',172.374808,172.750556,168.000169,169.87502,7028200,0.610693),('DIS','1971-02-22',173.375506,173.375506,172.250213,172.374808,1615900,0.619679),('DIS','1971-02-19',173.25091,173.749304,171.999061,173.500113,1538000,0.623725),('DIS','1971-02-18',172.875163,173.25091,172.250213,173.25091,1343300,0.622829),('DIS','1971-02-17',172.374808,173.375506,171.374111,172.875163,3893700,0.621478),('DIS','1971-02-16',172.875163,172.875163,170.875717,172.374808,1635300,0.619679),('DIS','1971-02-12',166.499129,172.875163,166.499129,172.875163,5314900,0.621478),('DIS','1971-02-11',165.624976,166.999472,165.624976,166.249926,1849500,0.597661),('DIS','1971-02-10',168.000169,168.500524,164.499683,165.000026,4497200,0.593167),('DIS','1971-02-09',172.750556,172.750556,167.499826,168.000169,3465400,0.603953),('DIS','1971-02-08',174.000456,174.500799,171.999061,172.999758,3738000,0.621926),('DIS','1971-02-05',171.000313,174.999204,171.000313,174.000456,3134400,0.625523),('DIS','1971-02-04',166.000724,171.749858,165.874179,171.000313,4614100,0.614738),('DIS','1971-02-03',163.500935,166.374522,161.250337,166.000724,3854800,0.596765),('DIS','1971-02-02',160.749994,163.999328,160.749994,163.500935,3017600,0.587778),('DIS','1971-02-01',158.875144,160.749994,158.875144,160.24964,2180500,0.57609),('DIS','1971-01-29',157.625244,158.875144,157.500648,158.875144,4867200,0.571149),('DIS','1971-01-28',157.124901,157.625244,157.000305,157.625244,837100,0.566655),('DIS','1971-01-27',157.874446,157.874446,153.499807,157.124901,6132600,0.564857),('DIS','1971-01-26',158.999751,158.999751,156.499951,158.250194,3757400,0.568902),('DIS','1971-01-25',152.999464,158.999751,152.874857,158.999751,4516700,0.571597),('DIS','1971-01-22',154.500505,154.749708,151.624969,152.999464,2199900,0.550026),('DIS','1971-01-21',151.624969,155.499253,151.624969,154.500505,4030000,0.555422),('DIS','1971-01-20',154.000162,155.125455,151.500362,151.500362,1635300,0.544637),('DIS','1971-01-19',156.499951,156.875698,153.499807,154.000162,3251200,0.553623),('DIS','1971-01-18',158.750548,160.000437,156.499951,156.499951,6833500,0.56261),('DIS','1971-01-15',157.749851,161.49954,157.749851,158.750548,7125500,0.570701),('DIS','1971-01-14',155.499253,157.749851,154.6251,157.374103,4302600,0.565752),('DIS','1971-01-13',155.125455,158.374801,155.125455,155.499253,6677700,0.559012),('DIS','1971-01-12',152.000716,155.750405,150.750816,155.00086,4438800,0.557221),('DIS','1971-01-11',148.875966,152.000716,147.999875,152.000716,3387500,0.546435),('DIS','1971-01-08',150.250462,150.250462,148.249078,148.875966,4302600,0.535202),('DIS','1971-01-07',148.624825,152.999464,148.624825,151.249221,8488300,0.543734),('DIS','1971-01-06',143.999034,149.999321,143.999034,147.999875,5762700,0.532053),('DIS','1971-01-05',138.2499,141.499246,138.2499,141.125436,2453000,0.507339),('DIS','1971-01-04',141.374639,141.499246,138.2499,138.2499,408800,0.497002),('DIS','1970-12-31',142.499932,142.499932,140.500486,141.374639,1187500,0.508235),('DIS','1970-12-30',144.999732,145.250884,142.250741,143.249489,3348600,0.514975),('DIS','1970-12-29',140.000143,145.749278,140.000143,144.999732,2005200,0.521267),('DIS','1970-12-28',138.000697,140.749689,138.000697,140.000143,1246000,0.503294),('DIS','1970-12-24',138.000697,138.499102,136.499657,137.749545,1888400,0.495203),('DIS','1970-12-23',138.750243,138.999445,135.000554,138.000697,16470600,0.496106),('DIS','1970-12-22',138.999445,139.124053,138.125293,138.750243,1265400,0.498801),('DIS','1970-12-21',138.87485,139.124053,138.000697,138.999445,1713200,0.499696),('DIS','1970-12-18',140.500486,140.500486,138.374495,138.87485,1791100,0.499249),('DIS','1970-12-17',141.250043,141.999589,141.250043,141.499246,2024700,0.508683),('DIS','1970-12-16',140.500486,141.999589,139.875548,141.000841,1070700,0.506891),('DIS','1970-12-15',143.500629,143.500629,139.624396,140.500486,4458300,0.505093),('DIS','1970-12-14',146.874582,146.874582,142.499932,143.500629,1849500,0.515878),('DIS','1970-12-11',145.624682,148.500218,145.624682,147.374925,2336200,0.529806),('DIS','1970-12-10',146.00043,146.249632,144.999732,145.124328,1226500,0.521715),('DIS','1970-12-09',146.749975,146.749975,144.75053,146.00043,4341500,0.524865),('DIS','1970-12-08',149.625523,149.625523,146.00043,146.999178,2238900,0.528455),('DIS','1970-12-07',149.999321,151.000019,148.749421,149.874714,1985800,0.538792),('DIS','1970-12-04',149.000573,152.374514,149.000573,149.999321,3290200,0.53924),('DIS','1970-12-03',149.999321,149.999321,147.25033,148.749421,2141500,0.534747),('DIS','1970-12-02',147.499521,149.999321,143.999034,149.999321,4127300,0.53924),('DIS','1970-12-01',149.999321,151.000019,146.999178,147.499521,4925600,0.530254),('DIS','1970-11-30',148.500218,152.000716,148.500218,149.999321,3484900,0.53924),('DIS','1970-11-27',142.250741,146.874582,141.999589,146.749975,2161000,0.527559),('DIS','1970-11-25',140.249346,142.875691,140.249346,142.250741,2550400,0.511385),('DIS','1970-11-24',139.875548,140.249346,136.624252,140.124739,2355700,0.503742),('DIS','1970-11-23',139.124053,141.999589,138.750243,139.875548,3874200,0.502846),('DIS','1970-11-20',132.625361,140.000143,132.625361,139.124053,5645900,0.500144),('DIS','1970-11-19',130.875118,133.125715,130.875118,132.500765,2511400,0.476334),('DIS','1970-11-18',130.625915,130.625915,129.000267,130.49937,1752100,0.469139),('DIS','1970-11-17',132.249613,132.749968,130.49937,130.999713,2316700,0.470938),('DIS','1970-11-16',128.124177,132.249613,127.625772,132.249613,2861900,0.475431),('DIS','1970-11-13',127.000822,128.62452,126.500479,128.124177,4477800,0.4606),('DIS','1970-11-12',133.999856,134.124463,126.874277,127.000822,2978700,0.456562),('DIS','1970-11-11',133.250311,136.499657,133.250311,133.999856,4633500,0.481723),('DIS','1970-11-10',133.499513,135.000554,132.999159,133.250311,2394600,0.479029),('DIS','1970-11-09',127.99957,134.875959,127.99957,133.499513,8877700,0.479924),('DIS','1970-11-06',126.749681,127.750379,126.749681,127.625772,2414100,0.458809),('DIS','1970-11-05',124.625628,127.000822,124.374488,126.000124,2394600,0.452964),('DIS','1970-11-04',126.124731,127.750379,124.249881,124.625628,2375100,0.448023),('DIS','1970-11-03',124.874831,126.749681,124.374488,126.124731,4146800,0.453412),('DIS','1970-11-02',120.500192,124.874831,118.999151,124.874831,2238900,0.448919),('DIS','1970-10-30',119.999849,120.500192,118.000403,120.500192,1304400,0.433192),('DIS','1970-10-29',122.375042,122.375042,119.999849,119.999849,2024700,0.431394),('DIS','1970-10-28',118.124999,122.499638,118.124999,122.499638,1830000,0.44038),('DIS','1970-10-27',117.250846,118.874544,117.124301,118.000403,1265400,0.424206),('DIS','1970-10-26',118.000403,118.000403,117.250846,117.250846,623000,0.421511),('DIS','1970-10-23',117.749251,118.999151,117.749251,118.000403,759200,0.424206),('DIS','1970-10-22',115.500603,116.250149,115.00026,116.125553,1693700,0.417466),('DIS','1970-10-21',118.249594,118.999151,115.500603,115.500603,3270700,0.415219),('DIS','1970-10-20',116.250149,118.249594,115.749806,118.249594,623000,0.425102),('DIS','1970-10-19',116.499351,116.999706,115.62521,116.250149,1538000,0.417914),('DIS','1970-10-16',116.250149,117.749251,116.250149,116.499351,1382200,0.41881),('DIS','1970-10-15',116.000958,117.500049,116.000958,116.000958,700800,0.417018),('DIS','1970-10-14',115.500603,116.499351,115.249463,115.62521,1284900,0.415667),('DIS','1970-10-13',115.249463,115.500603,113.999562,115.500603,1499000,0.415219),('DIS','1970-10-12',115.124856,115.249463,113.999562,115.249463,1985800,0.414316),('DIS','1970-10-09',115.749806,117.500049,115.00026,115.124856,1538000,0.413868),('DIS','1970-10-08',117.749251,117.749251,115.62521,115.749806,3407000,0.416115),('DIS','1970-10-07',117.500049,118.749949,116.875099,118.749949,2492000,0.4269),('DIS','1970-10-06',119.624102,119.624102,117.124301,117.500049,1382200,0.422407),('DIS','1970-10-05',118.500746,120.375597,118.500746,119.875242,1771600,0.430946),('DIS','1970-10-02',117.250846,120.375597,117.250846,118.249594,1907900,0.425102),('DIS','1970-10-01',117.749251,117.749251,114.749108,117.124301,2959200,0.421056),('DIS','1970-09-30',121.750092,121.750092,117.749251,117.875796,1635300,0.423758),('DIS','1970-09-29',120.124445,124.499083,118.249594,121.999295,4010500,0.438582),('DIS','1970-09-28',121.750092,121.750092,118.000403,120.124445,4438800,0.431842),('DIS','1970-09-25',122.624233,122.999992,120.749395,121.874688,3387500,0.438134),('DIS','1970-09-24',117.749251,122.875385,117.749251,122.624233,7222900,0.440828),('DIS','1970-09-23',110.499065,114.875653,110.499065,114.749108,4672500,0.412518),('DIS','1970-09-22',111.250571,111.624369,109.500316,110.125267,1966300,0.395895),('DIS','1970-09-21',112.124712,112.749662,108.999973,111.250571,1927400,0.399941),('DIS','1970-09-18',111.624369,113.374612,111.250571,112.124712,2277800,0.403083),('DIS','1970-09-17',110.999419,114.499905,110.999419,111.624369,7359200,0.401284),('DIS','1970-09-16',103.500041,108.499619,103.500041,108.499619,3640600,0.390051),('DIS','1970-09-15',101.749787,103.500041,100.749101,102.750484,1148600,0.369383),('DIS','1970-09-14',103.375434,105.250285,101.749787,101.749787,2939700,0.365786),('DIS','1970-09-11',100.749101,103.875789,100.624494,103.375434,1946800,0.37163),('DIS','1970-09-10',101.874394,101.874394,100.499898,100.749101,1732700,0.362188),('DIS','1970-09-09',103.250839,104.874537,101.000241,102.499344,2161000,0.36848),('DIS','1970-09-08',104.999133,105.499487,101.000241,103.250839,3192800,0.371182),('DIS','1970-09-04',104.999133,104.999133,103.250839,104.999133,2628200,0.377467),('DIS','1970-09-03',105.875235,108.750771,105.499487,105.750628,2083100,0.380168),('DIS','1970-09-02',105.499487,106.500173,104.500727,105.875235,2141500,0.380616),('DIS','1970-09-01',104.500727,107.24973,103.749232,105.499487,3738000,0.379266),('DIS','1970-08-31',105.99983,105.99983,104.249587,104.500727,1635300,0.375675),('DIS','1970-08-28',103.500041,107.000528,103.500041,105.99983,7651200,0.381064),('DIS','1970-08-27',99.000795,103.375434,98.2493,102.625889,6405200,0.368935),('DIS','1970-08-26',102.625889,104.000384,98.500452,99.000795,6599900,0.355903),('DIS','1970-08-25',97.375148,104.74993,96.000652,102.625889,8021100,0.368935),('DIS','1970-08-24',98.749643,100.499898,95.500309,97.375148,8293700,0.350059),('DIS','1970-08-21',92.749363,98.749643,92.749363,98.749643,4497200,0.355),('DIS','1970-08-20',92.500166,93.500863,90.249568,92.500166,4127300,0.332534),('DIS','1970-08-19',96.750203,96.750203,91.624069,92.500166,3582200,0.332534),('DIS','1970-08-18',94.99996,97.499755,94.99996,96.874805,4808700,0.34826),('DIS','1970-08-17',92.250963,95.124556,91.750614,94.99996,2414100,0.34152),('DIS','1970-08-14',92.500166,93.75006,91.624069,92.250963,3270700,0.331638),('DIS','1970-08-13',93.625459,93.625459,89.87577,92.500166,8157400,0.332534),('DIS','1970-08-12',99.499201,100.250696,93.625459,93.75006,7826400,0.337027),('DIS','1970-08-11',98.500452,100.250696,98.2493,99.499201,3679600,0.357695),('DIS','1970-08-10',99.499201,99.499201,98.000098,98.500452,2998100,0.354104),('DIS','1970-08-07',100.875646,104.999133,98.124705,100.375291,5003400,0.360844),('DIS','1970-08-06',102.000939,102.000939,99.999544,100.875646,2998100,0.362643),('DIS','1970-08-05',104.74993,104.74993,102.625889,102.625889,1771600,0.368935),('DIS','1970-08-04',102.499344,104.999133,101.000241,104.874537,4185700,0.377019),('DIS','1970-08-03',102.750484,103.749232,101.749787,102.499344,3348600,0.36848),('DIS','1970-07-31',107.000528,107.374326,102.625889,102.750484,6230000,0.369383),('DIS','1970-07-30',109.500316,109.500316,104.999133,107.000528,13044000,0.384662),('DIS','1970-07-29',111.375167,112.249319,109.375721,109.500316,6444100,0.393648),('DIS','1970-07-28',109.500316,112.000117,109.124569,111.375167,7222900,0.400388),('DIS','1970-07-27',114.250703,114.250703,108.999973,109.500316,11252900,0.393648),('DIS','1970-07-24',118.749949,118.749949,114.250703,114.250703,7514900,0.410726),('DIS','1970-07-23',116.625896,121.50089,116.499351,119.750647,6346800,0.430498),('DIS','1970-07-22',117.375453,121.50089,116.499351,116.625896,5490200,0.419265),('DIS','1970-07-21',118.000403,118.749949,116.625896,117.375453,3212300,0.421959),('DIS','1970-07-20',122.875385,123.124588,118.000403,118.000403,2803500,0.424206),('DIS','1970-07-17',121.999295,123.500335,121.999295,122.875385,2725600,0.441731),('DIS','1970-07-16',122.75079,125.250579,120.87594,121.374345,5120200,0.436335),('DIS','1970-07-15',120.749395,123.500335,120.749395,122.75079,7573300,0.441283),('DIS','1970-07-14',116.999706,119.250292,116.499351,118.374201,2628200,0.42555),('DIS','1970-07-13',117.250846,118.999151,116.499351,116.999706,2394600,0.420608),('DIS','1970-07-10',118.000403,119.250292,116.999706,117.250846,3601700,0.421511),('DIS','1970-07-09',121.999295,122.499638,116.499351,118.000403,8040600,0.424206),('DIS','1970-07-08',110.999419,121.999295,110.999419,121.999295,6736200,0.438582),('DIS','1970-07-07',107.374326,111.499762,107.125123,109.375721,8352100,0.393201),('DIS','1970-07-06',115.124856,115.124856,107.24973,107.374326,6483100,0.386006),('DIS','1970-07-02',119.624102,119.875242,115.500603,115.500603,4088400,0.415219),('DIS','1970-07-01',117.375453,119.875242,116.000958,119.624102,4283100,0.430043),('DIS','1970-06-30',118.749949,122.375042,117.375453,117.375453,2453000,0.421959),('DIS','1970-06-29',120.500192,121.50089,116.125553,118.749949,4614100,0.4269),('DIS','1970-06-26',124.000678,124.000678,119.250292,120.500192,4750300,0.433192),('DIS','1970-06-25',122.250435,125.375186,122.250435,124.499083,2764500,0.447568),('DIS','1970-06-24',122.999992,126.000124,121.000547,121.625485,8293700,0.437238),('DIS','1970-06-23',127.000822,127.874974,122.624233,122.999992,5139700,0.442179),('DIS','1970-06-22',126.874277,128.499924,125.250579,127.000822,2803500,0.456562),('DIS','1970-06-19',128.875672,129.87442,126.500479,126.874277,3445900,0.456107),('DIS','1970-06-18',124.499083,129.24947,122.499638,128.875672,5801700,0.463302),('DIS','1970-06-17',127.125429,128.749127,123.249183,124.499083,5276000,0.447568),('DIS','1970-06-16',122.999992,127.499227,122.999992,127.125429,6560900,0.45701),('DIS','1970-06-15',116.875099,122.624233,116.000958,121.999295,4088400,0.438582),('DIS','1970-06-12',117.124301,117.624656,114.250703,116.875099,4361000,0.42016),('DIS','1970-06-11',119.499494,119.499494,115.249463,117.124301,3815800,0.421056),('DIS','1970-06-10',118.874544,120.749395,118.000403,119.999849,4010500,0.431394),('DIS','1970-06-09',116.374756,120.749395,115.249463,118.874544,5003400,0.427348),('DIS','1970-06-08',118.249594,118.874544,115.00026,116.374756,2102600,0.418362),('DIS','1970-06-05',116.125553,118.500746,113.374612,118.249594,9714900,0.425102),('DIS','1970-06-04',120.87594,120.87594,115.500603,116.125553,3640600,0.417466),('DIS','1970-06-03',120.375597,122.999992,118.000403,121.750092,7417600,0.437686),('DIS','1970-06-02',121.000547,121.750092,116.625896,120.375597,8429900,0.432745),('DIS','1970-06-01',116.000958,121.750092,114.250703,121.000547,8021100,0.434991),('DIS','1970-05-29',113.000814,118.000403,107.999276,116.000958,11661800,0.417018),('DIS','1970-05-28',107.999276,113.000814,107.999276,113.000814,14367900,0.406233),('DIS','1970-05-27',98.749643,107.500871,98.749643,105.99983,9208700,0.381064),('DIS','1970-05-26',102.125534,104.500727,96.499057,97.750895,15575000,0.35141),('DIS','1970-05-25',107.999276,107.999276,102.000939,102.125534,7904300,0.367136),('DIS','1970-05-22',113.000814,115.500603,108.125821,108.499619,11252900,0.390051),('DIS','1970-05-21',116.499351,117.250846,112.000117,113.000814,18767900,0.406233),('DIS','1970-05-20',118.999151,121.000547,116.125553,116.499351,7164500,0.41881),('DIS','1970-05-19',122.999992,122.999992,118.999151,118.999151,4945000,0.427796),('DIS','1970-05-18',125.499781,126.500479,122.75079,123.749538,2628200,0.444874),('DIS','1970-05-15',121.50089,126.749681,118.500746,125.499781,9578600,0.451166),('DIS','1970-05-14',118.249594,121.50089,116.499351,121.50089,5490200,0.43679),('DIS','1970-05-13',118.999151,121.50089,116.125553,118.249594,3796400,0.425102),('DIS','1970-05-12',119.374899,125.499781,116.625896,118.999151,6405200,0.427796),('DIS','1970-05-11',121.750092,122.999992,119.125696,119.374899,1869000,0.429147),('DIS','1970-05-08',121.750092,121.750092,116.499351,121.750092,3212300,0.437686),('DIS','1970-05-07',122.250435,125.750933,122.250435,123.500335,3387500,0.443978),('DIS','1970-05-06',113.999562,121.625485,113.999562,121.625485,8722000,0.437238),('DIS','1970-05-05',119.125696,119.624102,110.000671,113.999562,11116600,0.409823),('DIS','1970-05-04',125.499781,125.499781,118.999151,119.125696,4906100,0.428251),('DIS','1970-05-01',129.000267,130.000965,126.000124,128.124177,3348600,0.4606),('DIS','1970-04-30',129.000267,129.000267,124.999438,129.000267,3095500,0.46375),('DIS','1970-04-29',119.875242,130.000965,118.000403,130.000965,5548600,0.467347),('DIS','1970-04-28',117.624656,122.999992,117.124301,119.875242,4867200,0.430946),('DIS','1970-04-27',122.75079,122.75079,116.999706,117.624656,4516700,0.422855),('DIS','1970-04-24',127.250024,127.250024,123.500335,123.500335,4672500,0.443978),('DIS','1970-04-23',129.124874,129.124874,126.000124,127.499227,4185700,0.458354),('DIS','1970-04-22',131.375461,131.500068,128.749127,129.625217,3504300,0.465997),('DIS','1970-04-21',133.750654,137.874152,131.375461,131.375461,2375100,0.472289),('DIS','1970-04-20',132.374209,134.749414,132.000411,133.750654,3017600,0.480827),('DIS','1970-04-17',134.500211,134.500211,131.624663,132.374209,2861900,0.475879),('DIS','1970-04-16',135.999302,136.875404,134.500211,134.500211,2530900,0.483522),('DIS','1970-04-15',135.999302,139.375193,135.999302,135.999302,2277800,0.488911),('DIS','1970-04-14',134.875959,137.375747,133.999856,135.625504,1810500,0.487567),('DIS','1970-04-13',137.874152,138.2499,134.875959,134.875959,2161000,0.484873),('DIS','1970-04-10',139.4998,139.875548,136.750797,137.874152,1265400,0.495651),('DIS','1970-04-09',140.874296,142.499932,138.625647,139.4998,2122000,0.501495),('DIS','1970-04-08',141.125436,141.125436,138.125293,140.874296,2959200,0.506436),('DIS','1970-04-07',146.00043,146.00043,142.499932,142.499932,2083100,0.51228),('DIS','1970-04-06',151.500362,151.500362,147.125723,147.25033,1343300,0.529358),('DIS','1970-04-03',150.375069,152.000716,149.500916,152.000716,2453000,0.546435),('DIS','1970-04-02',150.875412,150.875412,149.249776,150.375069,1576900,0.540591),('DIS','1970-04-01',147.499521,151.500362,145.500075,151.000019,2628200,0.542838),('DIS','1970-03-31',148.500218,148.875966,146.00043,147.499521,1869000,0.530254),('DIS','1970-03-30',146.749975,149.000573,146.749975,148.500218,1109700,0.533851),('DIS','1970-03-26',146.00043,146.500773,144.125579,146.500773,2083100,0.526663),('DIS','1970-03-25',143.000286,147.374925,143.000286,146.00043,2628200,0.524865),('DIS','1970-03-24',139.124053,143.500629,139.124053,141.499246,2453000,0.508683),('DIS','1970-03-23',139.624396,140.375891,137.500354,139.124053,3056600,0.500144),('DIS','1970-03-20',140.749689,141.374639,138.999445,139.624396,3368100,0.501943),('DIS','1970-03-19',141.625791,142.499932,140.124739,140.749689,2764500,0.505988),('DIS','1970-03-18',138.125293,142.749134,138.125293,141.625791,4127300,0.509138),('DIS','1970-03-17',134.249059,137.874152,134.249059,137.124607,1752100,0.492956),('DIS','1970-03-16',135.125161,135.125161,133.250311,133.750654,4458300,0.480827),('DIS','1970-03-13',136.750797,140.000143,135.249757,136.125847,4594600,0.489366),('DIS','1970-03-12',135.125161,137.500354,135.125161,136.750797,2900800,0.491613),('DIS','1970-03-11',130.999713,134.124463,130.999713,133.999856,3776900,0.481723),('DIS','1970-03-10',131.875815,131.875815,129.24947,130.750511,2725600,0.470042),('DIS','1970-03-09',136.750797,138.625647,129.000267,132.000411,8157400,0.474535),('DIS','1970-03-06',138.2499,139.375193,136.624252,136.750797,2161000,0.491613),('DIS','1970-03-05',137.124607,139.875548,137.124607,138.2499,3718500,0.497002),('DIS','1970-03-04',140.249346,140.249346,135.500909,137,11739600,0.492509),('DIS','1970-03-03',144.499377,144.499377,141.750386,141.999589,5314900,0.510482),('DIS','1970-03-02',146.749975,146.749975,142.499932,144.499377,6132600,0.519468),('DIS','1970-02-27',149.874714,149.874714,147.499521,147.624128,2219400,0.530702),('DIS','1970-02-26',150.125866,150.125866,147.750673,149.999321,2044200,0.53924),('DIS','1970-02-25',150.499664,152.000716,148.749421,152.000716,1343300,0.546435),('DIS','1970-02-24',153.12406,154.000162,150.499664,150.499664,1284900,0.541039),('DIS','1970-02-20',153.499807,153.499807,151.500362,153.12406,4127300,0.550474),('DIS','1970-02-19',156.499951,157.500648,154.500505,155.374658,1421200,0.558565),('DIS','1970-02-18',155.00086,157.999053,155.00086,156.499951,1615900,0.56261),('DIS','1970-02-17',152.000716,153.750959,152.000716,153.750959,408800,0.552727),('DIS','1970-02-16',152.000716,153.250605,150.250462,151.500362,506100,0.544637),('DIS','1970-02-13',151.000019,152.999464,149.500916,152.000716,2238900,0.546435),('DIS','1970-02-12',155.250051,155.750405,151.000019,151.000019,2180500,0.542838),('DIS','1970-02-11',149.249776,155.999608,149.249776,155.250051,2803500,0.558117),('DIS','1970-02-10',150.125866,151.000019,147.999875,149.000573,3368100,0.53565),('DIS','1970-02-09',149.500916,153.750959,149.500916,150.125866,3387500,0.539695),('DIS','1970-02-06',143.749832,147.750673,142.499932,147.750673,3056600,0.531157),('DIS','1970-02-05',143.999034,143.999034,141.250043,143.749832,4750300,0.516774),('DIS','1970-02-04',143.249489,146.500773,142.624539,145.250884,4672500,0.52217),('DIS','1970-02-03',143.249489,146.62538,140.500486,143.249489,5548600,0.514975),('DIS','1970-02-02',142.499932,146.500773,142.499932,143.249489,4964500,0.514975),('DIS','1970-01-30',143.000286,143.000286,140.000143,141.750386,3952100,0.509586),('DIS','1970-01-29',148.500218,148.500218,143.000286,143.000286,4399900,0.514079),('DIS','1970-01-28',149.000573,152.000716,147.999875,148.749421,4244100,0.534747),('DIS','1970-01-27',151.375766,151.749564,146.999178,149.000573,7553800,0.53565),('DIS','1970-01-26',144.499377,151.749564,144.499377,151.375766,5626400,0.544189),('DIS','1970-01-23',142.749134,143.999034,142.749134,143.999034,2608800,0.51767),('DIS','1970-01-22',145.37548,145.37548,142.499932,142.499932,1654800,0.51228),('DIS','1970-01-21',146.249632,147.499521,145.250884,145.500075,3445900,0.523066),('DIS','1970-01-20',143.749832,147.999875,143.749832,146.249632,3776900,0.52576),('DIS','1970-01-19',144.250187,144.250187,138.999445,142.749134,4458300,0.513176),('DIS','1970-01-16',147.374925,147.374925,138.999445,146.00043,4808700,0.524865),('DIS','1970-01-15',151.000019,151.000019,145.500075,147.999875,5237100,0.532053),('DIS','1970-01-14',145.875823,154.749708,145.875823,152.249907,7690100,0.547331),('DIS','1970-01-13',140.249346,147.999875,140.249346,144.999732,2745100,0.521267),('DIS','1970-01-12',136.250454,139.4998,136.250454,138.999445,1323800,0.499696),('DIS','1970-01-09',133.999856,137.500354,133.999856,135.7501,1869000,0.488015),('DIS','1970-01-08',130.999713,134.749414,130.999713,132.999159,2316700,0.478126),('DIS','1970-01-07',127.000822,130.49937,127.000822,129.749825,5743200,0.466444),('DIS','1970-01-06',127.499227,127.499227,125.750933,126.500479,3504300,0.454763),('DIS','1970-01-05',132.999159,133.999856,129.000267,129.000267,1440600,0.46375),('DIS','1970-01-02',133.999856,134.249059,132.999159,132.999159,1109700,0.478126),('DIS','1969-12-31',132.000411,135.125161,132.000411,133.999856,1966300,0.481723),('DIS','1969-12-30',127.99957,131.500068,127.99957,131.250865,2959200,0.471841),('DIS','1969-12-29',127.499227,128.749127,127.499227,127.99957,2238900,0.460152),('DIS','1969-12-26',122.999992,127.000822,122.999992,126.500479,1401700,0.454763),('DIS','1969-12-24',123.500335,123.500335,121.750092,122.75079,4828200,0.441283),('DIS','1969-12-23',129.500622,129.625217,124.750236,124.750236,1440600,0.448471),('DIS','1969-12-22',130.000965,130.000965,129.24947,129.500622,2238900,0.465549),('DIS','1969-12-19',130.250168,132.999159,130.250168,131.500068,3543300,0.472737),('DIS','1969-12-18',124.000678,128.250722,124.000678,127.99957,1810500,0.460152),('DIS','1969-12-17',123.249183,124.874831,123.249183,123.749538,915000,0.444874),('DIS','1969-12-16',122.999992,124.499083,122.999992,122.999992,895500,0.442179),('DIS','1969-12-15',124.999438,124.999438,122.999992,122.999992,1090200,0.442179),('DIS','1969-12-12',121.999295,124.999438,121.999295,124.999438,1674300,0.449367),('DIS','1969-12-11',123.500335,124.499083,121.750092,121.750092,992900,0.437686),('DIS','1969-12-10',119.750647,123.500335,119.624102,123.500335,1129100,0.443978),('DIS','1969-12-09',120.749395,121.874688,119.750647,119.750647,1479600,0.430498),('DIS','1969-12-08',121.249738,121.249738,119.499494,120.749395,1362800,0.434088),('DIS','1969-12-05',124.750236,125.750933,121.750092,122.999992,2297300,0.442179),('DIS','1969-12-04',120.749395,125.499781,119.999849,124.750236,5198100,0.448471),('DIS','1969-12-03',119.499494,122.999992,118.999151,120.749395,3309600,0.434088),('DIS','1969-12-02',119.999849,120.24904,118.000403,119.499494,1576900,0.429595),('DIS','1969-12-01',122.999992,122.999992,119.750647,119.999849,1129100,0.431394),('DIS','1969-11-28',124.249881,125.375186,124.000678,124.000678,2336200,0.445777),('DIS','1969-11-26',120.24904,124.249881,120.24904,124.249881,3913200,0.446672),('DIS','1969-11-25',116.499351,126.000124,116.499351,119.999849,2297300,0.431394),('DIS','1969-11-24',114.624513,114.624513,112.749662,114.499905,1907900,0.411622),('DIS','1969-11-21',116.000958,116.000958,114.749108,115.500603,1557500,0.414946),('DIS','1969-11-20',117.749251,117.749251,114.875653,116.250149,3523800,0.417639),('DIS','1969-11-19',116.999706,119.250292,115.00026,118.500746,1791100,0.425725),('DIS','1969-11-18',115.62521,117.500049,115.62521,116.999706,330900,0.420332),('DIS','1969-11-17',115.749806,115.749806,113.999562,115.500603,2530900,0.414946),('DIS','1969-11-14',115.500603,116.499351,114.250703,116.374756,856600,0.418087),('DIS','1969-11-13',116.250149,116.625896,113.999562,115.500603,1888400,0.414946),('DIS','1969-11-12',119.750647,119.750647,116.250149,116.250149,973400,0.417639),('DIS','1969-11-11',121.000547,122.499638,118.000403,120.24904,1869000,0.432005),('DIS','1969-11-10',117.749251,122.999992,117.749251,121.000547,2180500,0.434705),('DIS','1969-11-07',116.750503,118.000403,114.499905,117.500049,1148600,0.422129),('DIS','1969-11-06',117.250846,118.000403,115.249463,116.750503,1576900,0.419437),('DIS','1969-11-05',113.499208,117.749251,113.499208,117.250846,1596400,0.421234),('DIS','1969-11-04',111.750914,113.000814,109.500316,113.000814,1479600,0.405966),('DIS','1969-11-03',112.50046,113.499208,111.750914,111.750914,720300,0.401475),('DIS','1969-10-31',112.50046,113.499208,111.250571,112.50046,973400,0.404168),('DIS','1969-10-30',110.374469,113.12541,108.499619,112.50046,2375100,0.404168),('DIS','1969-10-29',113.12541,113.999562,110.000671,110.374469,1382200,0.39653),('DIS','1969-10-28',108.750771,114.250703,108.750771,113.12541,3056600,0.406413),('DIS','1969-10-27',107.24973,109.249176,107.24973,108.499619,1966300,0.389795),('DIS','1969-10-24',107.500871,107.999276,107.000528,107.24973,973400,0.385304),('DIS','1969-10-23',108.499619,108.750771,106.500173,107.500871,915000,0.386206),('DIS','1969-10-22',107.750073,108.999973,107.24973,108.499619,2492000,0.389795),('DIS','1969-10-21',102.750484,107.999276,102.750484,107.750073,3056600,0.387102),('DIS','1969-10-20',102.250141,102.999687,102.250141,102.499344,4828200,0.368238),('DIS','1969-10-17',102.999687,102.999687,101.000241,102.000939,720300,0.366447),('DIS','1969-10-16',102.999687,104.999133,102.999687,103.250839,3037100,0.370938),('DIS','1969-10-15',101.625191,104.000384,101.000241,102.999687,2472500,0.370036),('DIS','1969-10-14',104.000384,105.99983,100.499898,101.625191,3523800,0.365098),('DIS','1969-10-13',97.250552,104.000384,97.250552,104.000384,2433600,0.373631),('DIS','1969-10-10',94.499611,96.750203,94.499611,96.249855,1869000,0.345786),('DIS','1969-10-09',92.749363,93.999263,91.750614,93.999263,1129100,0.337701),('DIS','1969-10-08',93.000515,93.500863,91.499468,92.749363,1460100,0.33321),('DIS','1969-10-07',94.125808,94.499611,93.000515,93.000515,700800,0.334113),('DIS','1969-10-06',92.375565,94.125808,91.750614,94.125808,915000,0.338155),('DIS','1969-10-03',94.499611,96.249855,92.375565,92.375565,2608800,0.331867),('DIS','1969-10-02',90.999119,94.750758,89.749225,94.499611,3407000,0.339498),('DIS','1969-10-01',94.499611,94.499611,90.999119,90.999119,1576900,0.326922),('DIS','1969-09-30',94.499611,96.000652,94.499611,96.000652,953900,0.344891),('DIS','1969-09-29',93.249711,94.250409,93.000515,93.75006,895500,0.336805),('DIS','1969-09-26',96.249855,96.249855,93.249711,93.249711,876000,0.335008),('DIS','1969-09-25',98.000098,98.124705,96.999406,97.125951,1615900,0.348934),('DIS','1969-09-24',95.500309,99.000795,95.500309,98.000098,2492000,0.352074),('DIS','1969-09-23',93.374313,95.249157,93.374313,94.499611,2258300,0.339498),('DIS','1969-09-22',93.000515,93.249711,92.500166,92.875913,506100,0.333665),('DIS','1969-09-19',93.999263,94.125808,91.499468,93.000515,1615900,0.334113),('DIS','1969-09-18',96.249855,96.249855,93.999263,93.999263,584000,0.337701),('DIS','1969-09-17',95.249157,96.750203,95.249157,96.499057,1304400,0.346681),('DIS','1969-09-16',92.500166,94.750758,91.250266,94.750758,2725600,0.340401),('DIS','1969-09-15',85.99953,92.500166,85.99953,92.500166,1499000,0.332315),('DIS','1969-09-12',85.99953,86.250677,85.499182,85.99953,778700,0.308961),('DIS','1969-09-11',85.99953,87.000228,85.249985,85.99953,661900,0.308961),('DIS','1969-09-10',85.99953,86.499879,85.249985,85.99953,1187500,0.308961),('DIS','1969-09-09',84.124686,86.250677,83.250539,85.99953,876000,0.308961),('DIS','1969-09-08',84.500433,84.500433,84.000085,84.124686,759200,0.301953),('DIS','1969-09-05',84.500433,85.499182,84.500433,85.000782,525600,0.305097),('DIS','1969-09-04',84.500433,85.125384,84.500433,84.500433,623000,0.303301),('DIS','1969-09-03',84.500433,84.625035,84.249287,84.500433,584000,0.303301),('DIS','1969-09-02',84.500433,85.000782,84.500433,84.500433,428300,0.303301),('DIS','1969-08-29',84.500433,85.249985,84.500433,84.500433,467200,0.303301),('DIS','1969-08-28',84.500433,85.000782,84.500433,84.500433,214100,0.303301),('DIS','1969-08-27',83.750888,84.000085,83.250539,84.000085,155700,0.301505),('DIS','1969-08-26',84.124686,84.249287,83.250539,83.750888,1031800,0.300611),('DIS','1969-08-25',86.250677,86.250677,84.124686,84.124686,623000,0.301953),('DIS','1969-08-22',86.250677,86.875627,86.250677,86.250677,233600,0.309584),('DIS','1969-08-21',86.375278,87.500577,85.99953,86.124132,895500,0.309129),('DIS','1969-08-20',87.000228,87.000228,85.000782,86.375278,2842400,0.310031),('DIS','1969-08-19',84.874237,87.000228,84.749636,87.000228,1557500,0.312274),('DIS','1969-08-18',84.000085,85.750334,84.000085,84.874237,2044200,0.304643),('DIS','1969-08-15',80.750745,82.874792,80.750745,82.874792,915000,0.297466),('DIS','1969-08-14',80.999941,81.50029,80.250396,80.250396,467200,0.288047),('DIS','1969-08-13',80.499598,81.50029,79.99925,80.999941,798200,0.290737),('DIS','1969-08-12',79.750047,80.999941,79.750047,80.499598,661900,0.288941),('DIS','1969-08-11',79.750047,79.750047,79.000496,79.000496,272500,0.28356),('DIS','1969-08-08',80.999941,82.000639,79.99925,80.125795,525600,0.287599),('DIS','1969-08-07',82.000639,82.249842,80.999941,80.999941,467200,0.290737),('DIS','1969-08-06',82.75019,82.999387,81.50029,82.000639,1323800,0.294329),('DIS','1969-08-05',78.500153,83.250539,77.999804,82.75019,1732700,0.297019),('DIS','1969-08-04',79.500844,79.500844,77.999804,78.500153,642400,0.281764),('DIS','1969-08-01',76.749904,79.500844,76.749904,79.500844,1051300,0.285356),('DIS','1969-07-31',74.250109,75.749206,73.74976,75.749206,876000,0.27189),('DIS','1969-07-30',73.124816,74.250109,72.499866,74.250109,934500,0.266509),('DIS','1969-07-29',72.499866,74.499312,72.250663,73.124816,1654800,0.26247),('DIS','1969-07-28',76.000358,76.000358,72.499866,72.499866,6950300,0.260227),('DIS','1969-07-25',75.749206,76.999106,75.250807,76.249555,564500,0.273686),('DIS','1969-07-24',74.999661,76.000358,74.999661,75.749206,584000,0.27189),('DIS','1969-07-23',74.750458,74.750458,74.37471,74.750458,389300,0.268305),('DIS','1969-07-22',75.624611,76.000358,74.250109,74.750458,623000,0.268305),('DIS','1969-07-18',75.500009,76.000358,75.500009,75.624611,642400,0.271443),('DIS','1969-07-17',74.499312,74.999661,74.499312,74.999661,1362800,0.2692),('DIS','1969-07-16',73.625165,74.750458,73.625165,74.000912,681400,0.265615),('DIS','1969-07-15',74.000912,74.000912,73.000215,73.625165,1323800,0.264266),('DIS','1969-07-14',75.124262,75.124262,74.999661,75.124262,1323800,0.269647),('DIS','1969-07-11',76.124954,76.124954,75.250807,75.250807,759200,0.270101),('DIS','1969-07-10',77.499455,77.499455,76.000358,76.124954,778700,0.273239),('DIS','1969-07-09',78.25095,78.25095,77.750601,77.999804,1265400,0.279968),('DIS','1969-07-08',78.500153,79.000496,77.624056,79.000496,642400,0.28356),('DIS','1969-07-07',78.25095,79.500844,78.25095,78.500153,661900,0.281764),('DIS','1969-07-03',77.250252,78.25095,77.250252,77.999804,369900,0.279968),('DIS','1969-07-02',77.999804,78.500153,76.749904,76.749904,700800,0.275482),('DIS','1969-07-01',75.500009,77.999804,75.500009,77.999804,311500,0.279968),('DIS','1969-06-30',74.250109,74.999661,74.000912,74.999661,350400,0.2692),('DIS','1969-06-27',73.249412,74.250109,73.000215,74.250109,584000,0.266509),('DIS','1969-06-26',73.74976,73.74976,73.000215,73.249412,1109700,0.262918),('DIS','1969-06-25',74.250109,74.999661,74.000912,74.000912,992900,0.265615),('DIS','1969-06-24',74.000912,74.999661,74.000912,74.250109,642400,0.266509),('DIS','1969-06-23',74.000912,74.000912,72.499866,73.000215,1168100,0.262023),('DIS','1969-06-20',75.500009,76.000358,74.999661,74.999661,856600,0.2692),('DIS','1969-06-19',75.250807,75.500009,74.750458,75.500009,2297300,0.270996),('DIS','1969-06-18',75.250807,76.500707,75.250807,75.250807,1070700,0.270101),('DIS','1969-06-17',74.999661,75.749206,74.499312,75.124262,1187500,0.269647),('DIS','1969-06-16',76.500707,77.499455,74.999661,74.999661,623000,0.2692),('DIS','1969-06-13',76.000358,77.250252,74.999661,76.500707,1596400,0.274588),('DIS','1969-06-12',76.749904,76.999106,75.500009,76.000358,953900,0.272792),('DIS','1969-06-11',77.250252,77.374854,76.500707,76.749904,953900,0.275482),('DIS','1969-06-10',76.999106,77.499455,76.999106,77.250252,467200,0.277278),('DIS','1969-06-09',77.499455,77.499455,75.749206,76.999106,2161000,0.276104),('DIS','1969-06-06',78.500153,78.500153,76.999106,77.499455,1421200,0.277898),('DIS','1969-06-05',76.749904,79.500844,76.249555,79.000496,2550400,0.283281),('DIS','1969-06-04',77.499455,77.499455,76.000358,76.749904,3290200,0.27521),('DIS','1969-06-03',79.000496,79.000496,79.000496,79.000496,2686600,0.283281),('DIS','1969-06-02',79.874648,79.874648,79.249698,79.249698,369900,0.284174),('DIS','1969-05-29',79.249698,80.250396,79.249698,80.250396,311500,0.287762),('DIS','1969-05-28',79.249698,79.249698,78.500153,78.749349,837100,0.28238),('DIS','1969-05-27',80.750745,80.750745,79.750047,79.750047,214100,0.285968),('DIS','1969-05-26',81.749493,81.749493,80.499598,80.999941,661900,0.29045),('DIS','1969-05-23',82.249842,82.249842,81.749493,82.000639,350400,0.294039),('DIS','1969-05-22',81.749493,82.249842,81.749493,82.249842,953900,0.294932),('DIS','1969-05-21',79.99925,81.249144,79.99925,81.249144,408800,0.291344),('DIS','1969-05-20',80.250396,81.375689,79.99925,79.99925,700800,0.286862),('DIS','1969-05-19',80.250396,81.124543,80.250396,80.250396,467200,0.287762),('DIS','1969-05-16',79.99925,81.50029,79.99925,80.250396,973400,0.287762),('DIS','1969-05-15',80.499598,80.875346,79.99925,79.99925,389300,0.286862),('DIS','1969-05-14',80.250396,80.750745,80.250396,80.499598,506100,0.288656),('DIS','1969-05-13',79.625446,79.874648,79.500844,79.874648,233600,0.286415),('DIS','1969-05-12',81.124543,82.249842,79.500844,79.625446,3115000,0.285522),('DIS','1969-05-09',82.374443,82.374443,81.124543,81.124543,525600,0.290897),('DIS','1969-05-08',82.874792,83.750888,81.624891,82.374443,447700,0.295379),('DIS','1969-05-07',82.499044,82.999387,82.249842,82.874792,350400,0.297173),('DIS','1969-05-06',83.250539,83.499736,82.499044,82.499044,603500,0.295826),('DIS','1969-05-05',83.499736,83.875483,83.125938,83.250539,1362800,0.29852),('DIS','1969-05-02',83.499736,84.000085,82.999387,83.499736,856600,0.299414),('DIS','1969-05-01',82.75019,84.249287,82.499044,83.499736,876000,0.299414),('DIS','1969-04-30',81.249144,84.749636,81.249144,82.75019,2336200,0.296726),('DIS','1969-04-29',80.250396,82.000639,80.250396,80.750745,681400,0.289557),('DIS','1969-04-28',82.12524,82.12524,79.500844,79.500844,545100,0.285075),('DIS','1969-04-25',82.249842,82.625589,82.249842,82.625589,214100,0.296279),('DIS','1969-04-24',82.000639,82.000639,81.50029,82.000639,253000,0.294039),('DIS','1969-04-23',82.874792,82.874792,82.000639,82.499044,525600,0.295826),('DIS','1969-04-22',83.499736,83.624337,82.999387,82.999387,175200,0.29762),('DIS','1969-04-21',84.249287,84.249287,83.499736,83.499736,136200,0.299414),('DIS','1969-04-18',83.250539,85.499182,83.250539,84.249287,895500,0.302102),('DIS','1969-04-17',82.999387,83.499736,82.75019,83.250539,369900,0.29852),('DIS','1969-04-16',84.000085,84.000085,82.999387,82.999387,194600,0.29762),('DIS','1969-04-15',84.249287,85.000782,84.249287,84.375832,856600,0.302555),('DIS','1969-04-14',83.250539,84.749636,83.250539,84.000085,486700,0.301208),('DIS','1969-04-11',82.249842,82.75019,81.50029,82.75019,447700,0.296726),('DIS','1969-04-10',80.499598,82.249842,80.499598,82.249842,778700,0.294932),('DIS','1969-04-09',78.749349,80.750745,78.749349,79.99925,1129100,0.286862),('DIS','1969-04-08',77.250252,78.25095,76.999106,78.25095,272500,0.280593),('DIS','1969-04-07',76.500707,77.250252,76.500707,77.250252,447700,0.277005),('DIS','1969-04-03',76.500707,76.500707,76.249555,76.500707,545100,0.274317),('DIS','1969-04-02',78.500153,78.500153,76.999106,77.125651,603500,0.276558),('DIS','1969-04-01',79.500844,79.99925,78.749349,78.749349,798200,0.28238),('DIS','1969-03-28',79.500844,80.999941,79.500844,79.500844,739800,0.285075),('DIS','1969-03-27',76.500707,79.249698,76.000358,79.249698,798200,0.284174),('DIS','1969-03-26',75.500009,76.500707,75.500009,76.500707,311500,0.274317),('DIS','1969-03-25',74.499312,74.999661,74.000912,74.999661,603500,0.268934),('DIS','1969-03-24',74.000912,74.750458,74.000912,74.499312,467200,0.26714),('DIS','1969-03-21',72.250663,73.000215,71.750315,73.000215,681400,0.261765),('DIS','1969-03-20',71.750315,72.250663,71.750315,72.250663,311500,0.259077),('DIS','1969-03-19',71.000769,71.499168,69.87547,71.499168,1460100,0.256382),('DIS','1969-03-18',71.499168,71.750315,71.000769,71.000769,564500,0.254595),('DIS','1969-03-17',72.250663,72.749069,71.249966,71.499168,1187500,0.256382),('DIS','1969-03-14',72.499866,73.249412,71.999517,72.250663,506100,0.259077),('DIS','1969-03-13',74.625857,74.875059,72.499866,72.499866,545100,0.259971),('DIS','1969-03-12',74.625857,74.625857,74.625857,74.625857,38900,0.267594),('DIS','1969-03-11',74.999661,74.999661,74.499312,74.999661,214100,0.268934),('DIS','1969-03-10',75.375408,76.000358,74.999661,75.124262,447700,0.269381),('DIS','1969-03-07',75.375408,75.375408,75.250807,75.375408,389300,0.270282),('DIS','1969-03-06',75.250807,76.000358,75.250807,75.375408,253000,0.270282),('DIS','1969-03-05',74.999661,74.999661,74.750458,74.999661,330900,0.268662),('DIS','1969-03-04',74.250109,74.999661,74.250109,74.999661,1031800,0.268662),('DIS','1969-03-03',74.499312,74.499312,74.000912,74.000912,369900,0.265084),('DIS','1969-02-28',74.999661,75.250807,74.750458,74.875059,876000,0.268216),('DIS','1969-02-27',74.999661,76.000358,74.999661,74.999661,525600,0.268662),('DIS','1969-02-26',74.125508,76.000358,74.000912,74.999661,447700,0.268662),('DIS','1969-02-25',74.000912,75.500009,74.000912,74.125508,350400,0.265531),('DIS','1969-02-24',75.500009,75.500009,73.000215,73.500564,681400,0.263292),('DIS','1969-02-20',77.125651,77.125651,76.000358,76.000358,369900,0.272247),('DIS','1969-02-19',77.999804,77.999804,77.250252,77.250252,214100,0.276724),('DIS','1969-02-18',80.999941,81.124543,78.749349,78.749349,506100,0.282094),('DIS','1969-02-17',80.999941,82.000639,80.999941,80.999941,97300,0.290156),('DIS','1969-02-14',80.999941,80.999941,79.500844,80.999941,467200,0.290156),('DIS','1969-02-13',82.499044,82.499044,80.250396,80.999941,272500,0.290156),('DIS','1969-02-12',83.250539,83.750888,82.249842,82.499044,253000,0.295526),('DIS','1969-02-11',83.499736,84.000085,82.999387,83.250539,369900,0.298218),('DIS','1969-02-07',83.250539,83.624337,83.250539,83.499736,136200,0.299111),('DIS','1969-02-06',83.750888,83.750888,83.250539,83.250539,97300,0.298218),('DIS','1969-02-05',83.499736,83.750888,82.999387,83.750888,272500,0.300011),('DIS','1969-02-04',83.750888,83.750888,83.250539,83.499736,116800,0.299111),('DIS','1969-02-03',83.750888,84.000085,83.499736,84.000085,253000,0.300903),('DIS','1969-01-31',83.250539,84.000085,83.250539,83.750888,408800,0.300011),('DIS','1969-01-30',84.249287,84.249287,82.999387,82.999387,272500,0.297319),('DIS','1969-01-29',85.249985,86.749082,84.000085,84.749636,1946800,0.303588),('DIS','1969-01-28',82.499044,85.750334,82.499044,85.249985,1148600,0.305381),('DIS','1969-01-27',84.500433,84.500433,82.000639,82.499044,1654800,0.295526),('DIS','1969-01-24',84.500433,84.749636,83.750888,84.749636,661900,0.303588),('DIS','1969-01-23',79.000496,84.500433,79.000496,84.500433,2900800,0.302696),('DIS','1969-01-22',79.874648,79.99925,78.749349,78.749349,233600,0.282094),('DIS','1969-01-21',79.750047,79.99925,79.750047,79.874648,292000,0.286125),('DIS','1969-01-20',79.750047,79.99925,79.249698,79.249698,564500,0.283886),('DIS','1969-01-17',79.750047,79.750047,79.000496,79.750047,759200,0.285679),('DIS','1969-01-16',79.750047,80.250396,79.750047,79.750047,895500,0.285679),('DIS','1969-01-15',77.999804,79.500844,77.999804,79.500844,428300,0.284786),('DIS','1969-01-14',76.999106,77.999804,76.999106,77.499455,681400,0.277617),('DIS','1969-01-13',78.749349,78.8759,76.999106,76.999106,311500,0.275824),('DIS','1969-01-10',79.500844,79.750047,78.749349,78.749349,1031800,0.282094),('DIS','1969-01-09',79.500844,79.99925,79.500844,79.500844,311500,0.284786),('DIS','1969-01-08',77.750601,79.000496,77.750601,79.000496,1012300,0.282994),('DIS','1969-01-07',79.500844,79.500844,76.000358,77.250252,1693700,0.276724),('DIS','1969-01-06',82.75019,82.75019,79.500844,79.99925,545100,0.286571),('DIS','1969-01-03',82.999387,82.999387,82.999387,82.999387,58400,0.297319),('DIS','1969-01-02',84.500433,84.500433,82.999387,82.999387,253000,0.297319),('DIS','1968-12-31',84.500433,85.499182,84.000085,85.000782,467200,0.304488),('DIS','1968-12-30',85.499182,85.499182,84.500433,84.500433,661900,0.302696),('DIS','1968-12-27',85.249985,85.99953,85.249985,85.99953,233600,0.308066),('DIS','1968-12-26',85.750334,85.750334,85.249985,85.249985,77800,0.305381),('DIS','1968-12-24',85.99953,86.250677,85.000782,86.250677,642400,0.308965),('DIS','1968-12-23',88.999674,88.999674,85.99953,85.99953,1187500,0.308066),('DIS','1968-12-20',91.499468,91.999817,89.25082,89.25082,759200,0.319712),('DIS','1968-12-19',91.999817,91.999817,90.999119,91.499468,428300,0.327767),('DIS','1968-12-17',92.500166,92.500166,91.999817,92.250963,389300,0.330459),('DIS','1968-12-16',91.499468,93.500863,91.499468,92.624767,2044200,0.331798),('DIS','1968-12-13',86.499879,91.999817,86.499879,90.999119,1343300,0.325975),('DIS','1968-12-12',83.499736,86.499879,83.499736,86.499879,953900,0.309858),('DIS','1968-12-10',83.499736,83.499736,83.250539,83.499736,136200,0.299111),('DIS','1968-12-09',83.250539,83.750888,82.999387,83.499736,564500,0.299111),('DIS','1968-12-06',83.499736,83.499736,83.250539,83.250539,467200,0.298218),('DIS','1968-12-05',84.000085,84.749636,83.499736,83.499736,856600,0.299111),('DIS','1968-12-03',81.50029,84.000085,81.249144,84.000085,2842400,0.300903),('DIS','1968-12-02',80.250396,81.50029,80.250396,81.50029,564500,0.291948),('DIS','1968-11-29',79.000496,80.250396,79.000496,79.500844,389300,0.284786),('DIS','1968-11-27',79.750047,79.99925,79.000496,79.000496,973400,0.282994),('DIS','1968-11-26',79.99925,79.99925,79.249698,79.750047,1031800,0.285679),('DIS','1968-11-25',79.750047,80.499598,78.500153,79.99925,642400,0.286571),('DIS','1968-11-22',80.250396,80.999941,79.750047,79.750047,525600,0.285407),('DIS','1968-11-21',79.000496,81.249144,78.500153,80.250396,1070700,0.287197),('DIS','1968-11-19',79.500844,79.750047,79.000496,79.000496,506100,0.282724),('DIS','1968-11-18',78.749349,79.99925,78.749349,79.500844,1265400,0.284515),('DIS','1968-11-15',79.500844,79.99925,77.999804,77.999804,953900,0.279143),('DIS','1968-11-14',78.500153,79.500844,77.999804,79.500844,798200,0.284515),('DIS','1968-11-13',77.999804,79.000496,77.999804,78.500153,623000,0.280934),('DIS','1968-11-12',76.999106,77.999804,76.999106,77.875203,350400,0.278697),('DIS','1968-11-08',76.749904,77.999804,76.749904,76.999106,330900,0.275562),('DIS','1968-11-07',76.749904,76.749904,75.500009,76.749904,350400,0.27467),('DIS','1968-11-06',77.499455,77.499455,76.999106,76.999106,369900,0.275562),('DIS','1968-11-04',76.000358,77.999804,76.000358,77.999804,720300,0.279143),('DIS','1968-11-01',76.000358,76.500707,75.500009,76.000358,350400,0.271988),('DIS','1968-10-31',77.624056,77.624056,76.000358,76.000358,486700,0.271988),('DIS','1968-10-29',77.999804,77.999804,77.750601,77.999804,214100,0.279143),('DIS','1968-10-28',78.500153,78.8759,77.999804,78.25095,369900,0.280042),('DIS','1968-10-25',77.750601,78.8759,77.750601,78.500153,311500,0.280934),('DIS','1968-10-24',78.500153,78.749349,77.250252,77.250252,525600,0.276461),('DIS','1968-10-22',77.999804,78.500153,77.499455,78.500153,447700,0.280934),('DIS','1968-10-21',79.99925,79.99925,77.999804,77.999804,1070700,0.279143),('DIS','1968-10-18',78.749349,79.99925,78.500153,79.99925,681400,0.286299),('DIS','1968-10-17',77.999804,79.000496,77.999804,78.749349,876000,0.281826),('DIS','1968-10-15',74.999661,76.999106,74.999661,76.749904,759200,0.27467),('DIS','1968-10-14',74.499312,74.999661,74.499312,74.499312,214100,0.266616),('DIS','1968-10-11',74.250109,74.875059,74.000912,74.499312,116800,0.266616),('DIS','1968-10-10',73.74976,74.499312,73.000215,74.250109,895500,0.265724),('DIS','1968-10-08',73.74976,74.499312,73.249412,73.74976,720300,0.263933),('DIS','1968-10-07',74.250109,74.750458,73.249412,73.74976,1518500,0.263933),('DIS','1968-10-04',75.749206,75.749206,74.250109,74.250109,506100,0.265724),('DIS','1968-10-03',74.999661,76.374156,74.999661,76.000358,1168100,0.271988),('DIS','1968-10-01',74.000912,76.749904,73.249412,74.999661,876000,0.268406),('DIS','1968-09-30',74.750458,74.875059,73.000215,74.000912,1148600,0.264832),('DIS','1968-09-27',74.999661,74.999661,74.250109,74.750458,330900,0.267514),('DIS','1968-09-26',75.749206,75.749206,75.124262,75.124262,330900,0.268852),('DIS','1968-09-24',76.999106,77.499455,75.250807,76.124954,1265400,0.272433),('DIS','1968-09-23',79.99925,79.99925,76.999106,76.999106,661900,0.275562),('DIS','1968-09-20',80.999941,80.999941,79.99925,79.99925,720300,0.286299),('DIS','1968-09-19',79.000496,82.000639,78.500153,81.124543,1732700,0.290326),('DIS','1968-09-17',77.999804,79.000496,77.999804,79.000496,467200,0.282724),('DIS','1968-09-16',76.749904,77.750601,76.249555,77.750601,272500,0.278251),('DIS','1968-09-13',76.249555,77.250252,76.000358,76.749904,953900,0.27467),('DIS','1968-09-12',76.249555,76.249555,74.750458,76.249555,778700,0.272879),('DIS','1968-09-10',76.999106,77.125651,76.249555,76.249555,369900,0.272879),('DIS','1968-09-09',76.749904,77.624056,76.500707,76.999106,447700,0.27529),('DIS','1968-09-06',76.000358,77.250252,76.000358,76.749904,720300,0.274399),('DIS','1968-09-05',75.500009,77.250252,75.500009,76.000358,1518500,0.271719),('DIS','1968-09-04',72.749069,74.499312,72.375265,73.874362,759200,0.264118),('DIS','1968-09-03',71.750315,73.74976,71.499168,72.749069,1187500,0.260095),('DIS','1968-08-30',72.250663,72.499866,71.750315,71.750315,506100,0.256524),('DIS','1968-08-29',70.000072,72.250663,70.000072,72.250663,1499000,0.258313),('DIS','1968-08-27',69.499723,70.249274,69.499723,69.499723,447700,0.248478),('DIS','1968-08-26',70.000072,70.000072,68.999374,69.499723,350400,0.248478),('DIS','1968-08-23',70.124673,70.625022,69.750869,70.50042,467200,0.252056),('DIS','1968-08-22',71.499168,71.750315,70.124673,70.124673,1830000,0.250712),('DIS','1968-08-20',71.874916,71.874916,71.000769,71.499168,1090200,0.255627),('DIS','1968-08-19',73.249412,73.249412,71.999517,72.499866,895500,0.259204),('DIS','1968-08-16',72.749069,73.249412,72.250663,73.249412,1051300,0.261884),('DIS','1968-08-15',70.749623,73.000215,70.749623,72.749069,1168100,0.260095),('DIS','1968-08-13',68.000626,70.000072,68.000626,69.499723,1343300,0.248478),('DIS','1968-08-12',66.999928,68.500975,66.999928,68.000626,778700,0.243118),('DIS','1968-08-09',66.999928,67.74948,66.499579,66.499579,934500,0.237752),('DIS','1968-08-08',67.500277,67.500277,65.999231,66.999928,1168100,0.239541),('DIS','1968-08-06',67.74948,68.500975,67.74948,68.000626,545100,0.243118),('DIS','1968-08-05',65.999231,66.999928,65.999231,66.999928,837100,0.239541),('DIS','1968-08-02',63.999785,66.999928,63.999785,65.500831,1752100,0.234181),('DIS','1968-08-01',62.999093,64.749336,62.999093,63.999785,1051300,0.228814),('DIS','1968-07-30',62.000339,62.999093,61.749193,62.999093,992900,0.225237),('DIS','1968-07-29',64.500134,64.500134,61.499996,62.000339,837100,0.221666),('DIS','1968-07-26',65.500831,65.874635,64.250937,65.000483,837100,0.232392),('DIS','1968-07-25',64.624735,65.500831,64.500134,65.500831,1654800,0.234181),('DIS','1968-07-23',65.000483,65.000483,63.250239,64.624735,992900,0.231049),('DIS','1968-07-22',65.750034,65.750034,63.750588,65.000483,1207000,0.232392),('DIS','1968-07-19',66.750731,66.875327,65.999231,65.999231,837100,0.235963),('DIS','1968-07-18',66.875327,67.375676,66.250383,66.750731,759200,0.23865),('DIS','1968-07-16',66.875327,67.249131,66.750731,66.875327,1440600,0.239095),('DIS','1968-07-15',65.999231,66.875327,63.999785,66.875327,1401700,0.239095),('DIS','1968-07-12',65.750034,66.374984,65.750034,65.999231,311500,0.235963),('DIS','1968-07-11',66.499579,66.999928,65.750034,65.750034,759200,0.235072),('DIS','1968-07-09',65.625433,66.499579,65.500831,66.499579,1148600,0.237752),('DIS','1968-07-08',64.749336,65.874635,64.500134,65.625433,720300,0.234627),('DIS','1968-07-03',62.749891,65.999231,62.749891,64.749336,1129100,0.231494),('DIS','1968-07-02',61.749193,62.874492,61.749193,62.500688,506100,0.223455),('DIS','1968-07-01',62.999093,62.999093,61.499996,61.499996,1207000,0.219877),('DIS','1968-06-28',66.250383,66.250383,62.500688,62.999093,2764500,0.225237),('DIS','1968-06-27',66.499579,66.999928,65.000483,66.499579,1421200,0.237752),('DIS','1968-06-25',67.249131,67.74948,66.499579,66.499579,934500,0.237752),('DIS','1968-06-24',68.249828,68.249828,66.750731,67.249131,1031800,0.240432),('DIS','1968-06-21',68.999374,68.999374,68.249828,68.249828,661900,0.244009),('DIS','1968-06-20',67.500277,69.25052,67.500277,68.999374,1343300,0.246689),('DIS','1968-06-18',67.74948,67.74948,67.249131,67.500277,389300,0.24133),('DIS','1968-06-17',68.000626,68.000626,67.249131,67.74948,642400,0.24222),('DIS','1968-06-14',68.249828,69.375121,66.750731,68.37443,1479600,0.244455),('DIS','1968-06-13',67.74948,68.999374,67.74948,68.249828,1090200,0.244009),('DIS','1968-06-11',66.499579,67.74948,65.999231,67.74948,992900,0.24222),('DIS','1968-06-10',66.750731,66.999928,65.750034,66.499579,603500,0.237752),('DIS','1968-06-07',66.999928,67.74948,65.999231,66.750731,856600,0.23865),('DIS','1968-06-06',65.999231,66.999928,63.999785,66.999928,1382200,0.239541),('DIS','1968-06-05',67.500277,67.500277,65.999231,65.999231,953900,0.235963),('DIS','1968-06-04',67.249131,68.500975,67.249131,68.000626,953900,0.243118),('DIS','1968-06-03',65.500831,67.249131,65.500831,67.249131,1596400,0.240432),('DIS','1968-05-31',63.750588,65.999231,63.750588,65.500831,1440600,0.234181),('DIS','1968-05-29',61.749193,64.500134,61.499996,63.624037,1421200,0.227471),('DIS','1968-05-28',60.000894,61.749193,59.874349,61.749193,2083100,0.220768),('DIS','1968-05-27',58.74905,60.000894,58.74905,60.000894,1907900,0.214517),('DIS','1968-05-24',58.499853,58.74905,57.999504,58.375252,1284900,0.208705),('DIS','1968-05-23',58.375252,59.000202,58.25065,58.499853,642400,0.209151),('DIS','1968-05-22',57.6257,58.74905,57.249953,58.375252,1615900,0.208705),('DIS','1968-05-21',57.999504,58.375252,56.749604,57.6257,1265400,0.206026),('DIS','1968-05-20',58.375252,58.499853,57.999504,57.999504,1693700,0.207362),('DIS','1968-05-17',57.999504,58.499853,57.874903,58.375252,915000,0.208705),('DIS','1968-05-16',58.25065,58.499853,57.750302,57.999504,603500,0.207362),('DIS','1968-05-15',58.25065,58.499853,57.750302,58.25065,778700,0.20826),('DIS','1968-05-14',58.624454,59.124797,57.999504,58.25065,1557500,0.20826),('DIS','1968-05-13',57.499155,58.74905,57.499155,58.624454,2219400,0.209596),('DIS','1968-05-10',57.249953,57.750302,57.000756,57.249953,1674300,0.204682),('DIS','1968-05-09',57.249953,57.499155,56.500407,57.249953,1226500,0.204682),('DIS','1968-05-08',57.499155,57.999504,57.000756,57.249953,4808700,0.204682),('DIS','1968-05-07',57.000756,57.999504,56.749604,57.499155,1187500,0.205573),('DIS','1968-05-06',57.499155,58.499853,57.000756,57.000756,3329100,0.203791),('DIS','1968-05-03',57.750302,59.749747,57.249953,57.499155,2063600,0.205573),('DIS','1968-05-02',55.49971,58.74905,55.49971,57.750302,3076000,0.206471),('DIS','1968-05-01',54.999361,55.49971,54.500961,55.250507,1323800,0.197534),('DIS','1968-04-30',55.750856,55.750856,54.999361,54.999361,1031800,0.196636),('DIS','1968-04-29',53.500264,56.249255,53.249118,56.000058,3309600,0.200214),('DIS','1968-04-26',54.500961,54.500961,53.500264,53.500264,681400,0.191276),('DIS','1968-04-25',54.249809,55.250507,54.000613,54.874759,1693700,0.19619),('DIS','1968-04-24',52.499566,54.249809,52.499566,54.249809,2492000,0.193956),('DIS','1968-04-23',50.250918,52.250364,50.250918,51.999217,1323800,0.18591),('DIS','1968-04-22',52.250364,52.250364,50.250918,50.250918,2355700,0.179659),('DIS','1968-04-19',52.875314,53.749466,51.000469,52.499566,2258300,0.187698),('DIS','1968-04-18',52.875314,53.375663,52.624168,52.875314,1031800,0.189042),('DIS','1968-04-17',52.374965,52.875314,51.750021,52.875314,1810500,0.189042),('DIS','1968-04-16',52.499566,53.124516,51.249672,52.374965,1265400,0.187253),('DIS','1968-04-15',50.875868,53.249118,50.749323,52.499566,3543300,0.187698),('DIS','1968-04-11',50.250918,50.875868,49.499423,50.875868,1791100,0.181893),('DIS','1968-04-10',49.999772,51.999217,49.999772,50.250918,3582200,0.179659),('DIS','1968-04-08',49.250226,49.87517,48.999074,49.87517,1051300,0.178316),('DIS','1968-04-05',49.250226,49.499423,48.749877,49.250226,1849500,0.176081),('DIS','1968-04-04',48.749877,49.499423,48.749877,49.250226,2336200,0.176081),('DIS','1968-04-03',46.499283,49.87517,46.499283,47.74918,3738000,0.170715),('DIS','1968-04-02',42.624992,45.000186,42.500391,45.000186,3329100,0.160886),('DIS','1968-04-01',42.37579,43.999488,42.37579,42.624992,3212300,0.152394),('DIS','1968-03-29',42.500391,42.500391,41.875444,41.875444,1168100,0.149715),('DIS','1968-03-28',42.249245,42.749591,41.875444,42.500391,2024700,0.151949),('DIS','1968-03-27',42.500391,42.749591,41.875444,42.249245,1635300,0.151051),('DIS','1968-03-26',42.749591,42.749591,42.000042,42.500391,1304400,0.151949),('DIS','1968-03-25',42.874192,43.24994,42.874192,42.874192,856600,0.153285),('DIS','1968-03-22',44.499837,44.499837,42.500391,42.749591,12635200,0.15284),('DIS','1968-03-21',46.00088,46.499283,45.375933,45.375933,467200,0.16223),('DIS','1968-03-20',45.749734,46.00088,45.500534,46.00088,389300,0.164464),('DIS','1968-03-19',46.00088,46.00088,45.500534,45.749734,350400,0.163566),('DIS','1968-03-18',45.000186,46.87503,45.000186,46.499283,915000,0.166246),('DIS','1968-03-15',44.749036,45.000186,44.250637,44.499837,1051300,0.159097),('DIS','1968-03-14',46.250083,46.750432,44.749036,44.749036,1012300,0.159988),('DIS','1968-03-13',47.250778,47.49998,46.250083,46.250083,486700,0.165355),('DIS','1968-03-12',48.374127,48.374127,47.250778,47.250778,428300,0.168933),('DIS','1968-03-11',46.999631,48.999074,46.999631,48.374127,1654800,0.172949),('DIS','1968-03-08',45.000186,46.87503,44.749036,46.87503,428300,0.167318),('DIS','1968-03-07',44.124089,45.000186,43.999488,45.000186,3815800,0.160626),('DIS','1968-03-06',43.125338,44.250637,43.125338,44.124089,1168100,0.157499),('DIS','1968-03-05',42.500391,43.24994,42.000042,43.00074,1654800,0.153489),('DIS','1968-03-04',46.00088,46.374681,42.000042,42.500391,6775100,0.151703),('DIS','1968-03-01',46.750432,46.750432,45.500534,46.00088,467200,0.164198),('DIS','1968-02-29',47.624579,47.74918,46.750432,46.750432,778700,0.166873),('DIS','1968-02-28',47.875728,48.749877,47.624579,47.624579,1304400,0.169993),('DIS','1968-02-27',48.000326,48.000326,47.624579,47.875728,564500,0.17089),('DIS','1968-02-26',48.625276,48.625276,47.74918,48.000326,1246000,0.171335),('DIS','1968-02-23',51.999217,51.999217,49.250226,49.250226,1070700,0.175796),('DIS','1968-02-21',51.999217,52.999915,51.999217,52.125768,330900,0.18606),('DIS','1968-02-20',50.875868,51.999217,50.749323,51.999217,1051300,0.185608),('DIS','1968-02-19',52.250364,52.250364,50.250918,50.875868,876000,0.181599),('DIS','1968-02-16',51.999217,52.499566,51.999217,52.250364,350400,0.186505),('DIS','1968-02-15',51.249672,51.999217,51.000469,51.500818,408800,0.183829),('DIS','1968-02-14',51.000469,51.999217,50.250918,51.249672,1265400,0.182933),('DIS','1968-02-13',52.499566,54.500961,51.000469,51.000469,1148600,0.182043),('DIS','1968-02-09',54.625563,54.874759,51.999217,52.499566,3037100,0.187394),('DIS','1968-02-08',56.749604,57.750302,54.625563,54.625563,778700,0.194983),('DIS','1968-02-07',56.000058,57.750302,56.000058,56.749604,506100,0.202565),('DIS','1968-02-06',55.49971,56.000058,54.999361,55.375108,525600,0.197658),('DIS','1968-02-05',56.874205,56.874205,55.49971,55.49971,1090200,0.198103),('DIS','1968-02-02',57.750302,58.375252,56.874205,56.874205,817600,0.203009),('DIS','1968-02-01',57.249953,58.375252,57.249953,57.750302,1265400,0.206137),('DIS','1968-01-31',57.249953,57.249953,56.249255,56.749604,1070700,0.202565),('DIS','1968-01-30',57.6257,58.124105,57.249953,57.499155,623000,0.20524),('DIS','1968-01-29',57.999504,57.999504,57.6257,57.6257,428300,0.205692),('DIS','1968-01-26',58.499853,58.624454,57.499155,58.25065,973400,0.207923),('DIS','1968-01-25',57.750302,58.624454,57.125351,58.499853,1051300,0.208812),('DIS','1968-01-24',58.375252,58.375252,57.750302,57.750302,681400,0.206137),('DIS','1968-01-23',58.74905,58.74905,58.25065,58.375252,642400,0.208367),('DIS','1968-01-22',59.50055,59.50055,58.74905,58.74905,973400,0.209702),('DIS','1968-01-19',59.749747,60.000894,59.50055,59.50055,973400,0.212384),('DIS','1968-01-18',58.499853,59.874349,58.499853,59.749747,1265400,0.213274),('DIS','1968-01-17',57.249953,58.74905,57.249953,58.499853,1713200,0.208812),('DIS','1968-01-16',56.500407,57.999504,56.500407,56.874205,1070700,0.203009),('DIS','1968-01-15',54.500961,56.500407,54.500961,56.500407,1732700,0.201675),('DIS','1968-01-12',53.874062,54.500961,52.999915,54.000613,1869000,0.192752),('DIS','1968-01-11',54.874759,54.874759,53.874062,53.874062,856600,0.192301),('DIS','1968-01-10',55.250507,55.250507,54.249809,54.874759,1674300,0.195873),('DIS','1968-01-09',56.500407,56.874205,55.250507,55.875457,1031800,0.199444),('DIS','1968-01-08',55.49971,57.249953,55.250507,56.500407,1596400,0.201675),('DIS','1968-01-05',55.49971,56.500407,55.49971,55.49971,408800,0.198103),('DIS','1968-01-04',54.999361,54.999361,54.000613,54.999361,837100,0.196317),('DIS','1968-01-03',54.500961,56.749604,54.500961,54.999361,1226500,0.196317),('DIS','1968-01-02',54.999361,54.999361,53.749466,54.500961,720300,0.194538),('DIS','1967-12-29',56.000058,56.000058,54.999361,55.250507,1226500,0.197214),('DIS','1967-12-28',56.749604,56.874205,55.750856,56.000058,1557500,0.199889),('DIS','1967-12-27',56.249255,56.874205,56.249255,56.749604,2024700,0.202565),('DIS','1967-12-26',56.000058,56.874205,55.750856,56.12466,564500,0.200334),('DIS','1967-12-22',56.000058,56.500407,55.49971,56.000058,798200,0.199889),('DIS','1967-12-21',57.249953,57.999504,56.000058,56.000058,603500,0.199889),('DIS','1967-12-20',57.499155,57.499155,56.749604,57.249953,1304400,0.204351),('DIS','1967-12-19',57.874903,58.499853,57.874903,57.874903,876000,0.206581),('DIS','1967-12-18',57.999504,58.25065,57.750302,57.750302,700800,0.206137),('DIS','1967-12-15',57.6257,57.999504,57.499155,57.999504,1518500,0.207026),('DIS','1967-12-14',58.124105,58.124105,57.499155,57.6257,2102600,0.205692),('DIS','1967-12-13',58.25065,58.499853,57.999504,58.124105,584000,0.207471),('DIS','1967-12-12',58.25065,58.375252,57.999504,58.25065,953900,0.207923),('DIS','1967-12-11',59.124797,59.249398,58.25065,58.25065,661900,0.207923),('DIS','1967-12-08',58.74905,59.249398,58.25065,59.124797,1148600,0.211043),('DIS','1967-12-07',60.000894,60.000894,58.74905,58.74905,876000,0.209702),('DIS','1967-12-06',60.999647,60.999647,59.249398,60.250096,1382200,0.215059),('DIS','1967-12-05',62.749891,62.874492,61.250794,61.250794,1031800,0.218631),('DIS','1967-12-04',62.500688,62.999093,62.374143,62.749891,1168100,0.223982),('DIS','1967-12-01',61.875744,62.874492,59.749747,62.500688,1343300,0.223093),('DIS','1967-11-30',62.000339,62.000339,60.000894,61.875744,1479600,0.220591),('DIS','1967-11-29',59.50055,62.749891,59.50055,62.000339,2706100,0.221035),('DIS','1967-11-28',56.249255,59.249398,56.249255,59.000202,2355700,0.21034),('DIS','1967-11-27',55.624311,56.000058,55.250507,55.49971,661900,0.19786),('DIS','1967-11-24',56.249255,56.500407,55.250507,55.624311,1031800,0.198304),('DIS','1967-11-22',54.999361,56.500407,54.999361,56.249255,1284900,0.200532),('DIS','1967-11-21',53.749466,54.999361,53.749466,54.125214,1109700,0.19296),('DIS','1967-11-20',54.750158,54.750158,52.499566,53.249118,2044200,0.189837),('DIS','1967-11-17',54.249809,55.49971,54.249809,55.49971,1051300,0.19786),('DIS','1967-11-16',54.000613,54.000613,52.499566,54.000613,700800,0.192516),('DIS','1967-11-15',102.999687,104.999133,102.999687,104.999133,292000,0.187164),('DIS','1967-11-14',102.999687,104.000384,102.000939,102.000939,506100,0.18182),('DIS','1967-11-13',107.999276,107.999276,102.000939,102.999687,2394600,0.1836),('DIS','1967-11-10',110.000671,112.000117,108.499619,108.499619,408800,0.193404),('DIS','1967-11-09',110.125267,110.999419,108.999973,110.000671,350400,0.19608),('DIS','1967-11-08',110.000671,113.75036,110.000671,110.125267,856600,0.196302),('DIS','1967-11-06',108.499619,109.749519,107.750073,109.249176,681400,0.19474),('DIS','1967-11-03',111.750914,111.750914,108.499619,108.499619,856600,0.193404),('DIS','1967-11-02',111.499762,113.000814,110.000671,112.000117,1051300,0.199644),('DIS','1967-11-01',110.249874,112.000117,108.999973,111.499762,545100,0.198752),('DIS','1967-10-31',108.499619,113.999562,108.499619,110.249874,1985800,0.196524),('DIS','1967-10-30',105.750628,108.875378,105.750628,108.499619,759200,0.193404),('DIS','1967-10-27',105.250285,105.99983,105.250285,105.499487,817600,0.188056),('DIS','1967-10-26',104.500727,106.249033,104.500727,105.250285,720300,0.187612),('DIS','1967-10-25',101.500596,103.749232,99.999544,103.749232,720300,0.184936),('DIS','1967-10-24',102.000939,103.749232,101.500596,101.500596,564500,0.180928),('DIS','1967-10-23',102.000939,104.000384,101.249444,102.000939,681400,0.18182),('DIS','1967-10-20',101.000241,103.250839,99.999544,102.000939,467200,0.18182),('DIS','1967-10-19',102.750484,102.750484,99.999544,101.000241,3387500,0.180036),('DIS','1967-10-18',104.999133,105.250285,102.000939,102.750484,837100,0.183156),('DIS','1967-10-17',104.999133,105.99983,104.999133,104.999133,739800,0.187164),('DIS','1967-10-16',102.499344,106.749376,102.499344,104.999133,2589300,0.187164),('DIS','1967-10-13',99.249998,101.000241,98.749643,101.000241,292000,0.180036),('DIS','1967-10-12',98.000098,99.999544,98.000098,99.249998,408800,0.176916),('DIS','1967-10-11',97.250552,97.750895,96.249855,97.499755,564500,0.173797),('DIS','1967-10-10',97.499755,98.2493,97.250552,97.250552,545100,0.173352),('DIS','1967-10-09',96.750203,97.62435,96.750203,97.499755,428300,0.173797),('DIS','1967-10-06',96.625602,97.250552,96.000652,96.750203,525600,0.17246),('DIS','1967-10-05',97.750895,97.750895,96.499057,96.625602,525600,0.172238),('DIS','1967-10-04',98.000098,98.749643,97.499755,97.750895,953900,0.174244),('DIS','1967-10-03',99.249998,99.374593,97.499755,98.000098,661900,0.174688),('DIS','1967-10-02',99.999544,101.000241,99.249998,99.249998,739800,0.176916),('DIS','1967-09-29',100.250696,100.499898,99.999544,99.999544,369900,0.178253),('DIS','1967-09-28',99.999544,100.875646,99.999544,100.250696,642400,0.1787),('DIS','1967-09-27',99.999544,101.000241,99.999544,99.999544,1226500,0.178253),('DIS','1967-09-26',101.500596,101.874394,99.999544,99.999544,642400,0.178253),('DIS','1967-09-25',101.000241,102.000939,100.749101,101.500596,1012300,0.180928),('DIS','1967-09-22',101.000241,102.750484,101.000241,101.000241,1401700,0.180036),('DIS','1967-09-21',100.499898,100.499898,99.999544,100.499898,486700,0.179144),('DIS','1967-09-20',99.750341,100.749101,99.000795,100.499898,759200,0.179144),('DIS','1967-09-19',101.500596,102.000939,99.750341,99.750341,759200,0.177808),('DIS','1967-09-18',101.500596,104.000384,100.250696,101.500596,1654800,0.180928),('DIS','1967-09-15',95.500309,101.500596,95.500309,101.500596,3017600,0.180928),('DIS','1967-09-14',93.999263,94.99996,93.75006,94.99996,661900,0.169341),('DIS','1967-09-13',93.999263,94.250409,93.75006,93.999263,1090200,0.167557),('DIS','1967-09-12',94.250409,94.250409,93.75006,93.999263,389300,0.167557),('DIS','1967-09-11',93.500863,94.499611,93.249711,94.250409,1732700,0.168004),('DIS','1967-09-08',93.500863,94.99996,93.500863,93.500863,1051300,0.166668),('DIS','1967-09-07',94.499611,95.249157,93.000515,93.249711,2277800,0.166044),('DIS','1967-09-06',94.875359,94.99996,93.999263,94.499611,1654800,0.168269),('DIS','1967-09-05',94.99996,94.99996,93.999263,94.875359,253000,0.168938),('DIS','1967-09-01',93.249711,96.499057,93.249711,94.99996,2608800,0.16916),('DIS','1967-08-31',92.875913,93.500863,92.500166,92.500166,369900,0.164709),('DIS','1967-08-30',93.500863,93.874661,92.500166,92.875913,798200,0.165378),('DIS','1967-08-29',93.249711,93.874661,93.12511,93.500863,661900,0.166491),('DIS','1967-08-28',92.749363,93.999263,92.749363,93.249711,661900,0.166044),('DIS','1967-08-25',91.750614,92.749363,90.50072,92.749363,837100,0.165153),('DIS','1967-08-24',89.500022,91.750614,89.500022,91.750614,992900,0.163374),('DIS','1967-08-23',89.124275,89.624624,88.499325,88.499325,584000,0.157585),('DIS','1967-08-22',87.500577,89.500022,87.500577,89.124275,681400,0.158698),('DIS','1967-08-21',88.250122,89.500022,87.000228,87.000228,895500,0.154916),('DIS','1967-08-18',85.249985,88.750471,85.249985,88.250122,1265400,0.157141),('DIS','1967-08-17',83.499736,84.500433,83.499736,84.500433,623000,0.150464),('DIS','1967-08-16',83.499736,84.500433,83.250539,83.499736,1265400,0.148683),('DIS','1967-08-15',83.250539,83.750888,83.250539,83.499736,700800,0.148683),('DIS','1967-08-14',83.125938,83.750888,82.999387,83.250539,720300,0.148239),('DIS','1967-08-11',85.000782,85.000782,82.999387,83.125938,661900,0.148017),('DIS','1967-08-10',85.499182,86.499879,85.499182,85.499182,623000,0.152243),('DIS','1967-08-09',84.500433,85.874929,84.500433,85.374586,934500,0.152021),('DIS','1967-08-08',83.250539,84.500433,83.250539,84.500433,194600,0.150464),('DIS','1967-08-07',84.000085,85.000782,83.250539,83.250539,564500,0.148239),('DIS','1967-08-04',83.499736,85.750334,83.499736,84.000085,2530900,0.149574),('DIS','1967-08-03',85.99953,85.99953,82.000639,83.499736,1460100,0.148683),('DIS','1967-08-02',86.749082,88.999674,85.99953,85.99953,2044200,0.153134),('DIS','1967-08-01',80.999941,86.749082,80.999941,86.749082,1401700,0.154468),('DIS','1967-07-31',82.499044,82.499044,80.624194,80.999941,1538000,0.144231),('DIS','1967-07-28',82.249842,83.499736,82.249842,82.499044,1090200,0.146901),('DIS','1967-07-27',82.75019,83.250539,80.624194,81.249144,1927400,0.144675),('DIS','1967-07-26',84.749636,84.749636,82.249842,82.75019,2297300,0.147348),('DIS','1967-07-25',87.625178,87.625178,84.124686,85.249985,4088400,0.151799),('DIS','1967-07-24',93.500863,93.999263,89.25082,89.25082,1070700,0.158923),('DIS','1967-07-21',89.500022,93.500863,89.500022,93.500863,1810500,0.166491),('DIS','1967-07-20',89.500022,89.500022,88.499325,88.499325,2414100,0.157585),('DIS','1967-07-19',89.25082,90.000371,89.25082,89.500022,661900,0.159367),('DIS','1967-07-18',89.25082,90.50072,89.25082,89.25082,837100,0.158923),('DIS','1967-07-17',92.124418,92.124418,89.25082,89.25082,1304400,0.158923),('DIS','1967-07-14',93.249711,93.500863,91.875216,92.500166,1148600,0.164709),('DIS','1967-07-13',93.249711,94.499611,93.249711,93.249711,798200,0.166044),('DIS','1967-07-12',94.750758,94.99996,92.500166,92.749363,1246000,0.165153),('DIS','1967-07-11',95.500309,96.000652,94.750758,94.750758,856600,0.168717),('DIS','1967-07-10',95.500309,96.000652,95.249157,95.500309,642400,0.170051),('DIS','1967-07-07',96.249855,96.249855,95.500309,95.500309,778700,0.170051),('DIS','1967-07-06',97.250552,97.250552,96.499057,96.499057,876000,0.17183),('DIS','1967-07-05',98.2493,99.000795,96.999406,97.499755,876000,0.173611),('DIS','1967-07-03',99.249998,99.249998,98.2493,98.2493,408800,0.174946),('DIS','1967-06-30',101.000241,101.000241,99.499201,99.499201,292000,0.177172),('DIS','1967-06-29',102.999687,102.999687,101.625191,101.625191,467200,0.180957),('DIS','1967-06-28',103.250839,103.250839,102.750484,102.999687,408800,0.183405),('DIS','1967-06-27',103.500041,103.500041,102.750484,103.500041,623000,0.184296),('DIS','1967-06-26',104.625335,104.874537,103.500041,103.500041,214100,0.184296),('DIS','1967-06-23',105.250285,105.250285,104.000384,104.625335,1265400,0.1863),('DIS','1967-06-22',104.000384,104.500727,103.749232,104.500727,350400,0.186078),('DIS','1967-06-21',104.000384,105.99983,104.000384,104.000384,1849500,0.185187),('DIS','1967-06-20',103.500041,104.999133,103.500041,103.749232,1576900,0.18474),('DIS','1967-06-19',99.999544,103.749232,99.999544,103.250839,3153900,0.183852),('DIS','1967-06-16',101.500596,101.500596,99.000795,99.499201,4653000,0.177172),('DIS','1967-06-15',99.750341,102.000939,99.249998,101.500596,934500,0.180736),('DIS','1967-06-14',98.749643,99.999544,97.750895,99.750341,428300,0.177619),('DIS','1967-06-13',100.499898,100.749101,98.500452,98.749643,1265400,0.175837),('DIS','1967-06-12',97.750895,102.499344,97.750895,100.499898,1460100,0.178954),('DIS','1967-06-09',97.750895,98.2493,96.499057,97.750895,486700,0.174059),('DIS','1967-06-08',94.99996,97.750895,94.99996,97.750895,1382200,0.173882),('DIS','1967-06-07',94.250409,95.749506,94.250409,94.99996,545100,0.168988),('DIS','1967-06-06',91.999817,93.999263,91.999817,93.500863,661900,0.166322),('DIS','1967-06-05',94.499611,94.499611,91.250266,91.750614,1090200,0.163208),('DIS','1967-06-02',95.749506,96.499057,94.99996,96.000652,1051300,0.170768),('DIS','1967-06-01',93.999263,95.749506,93.999263,95.749506,428300,0.170322),('DIS','1967-05-31',95.749506,95.749506,93.999263,93.999263,5700,0.167208),('DIS','1967-05-29',97.250552,97.750895,96.000652,96.000652,603500,0.170768),('DIS','1967-05-26',97.499755,99.000795,97.250552,97.250552,642400,0.172992),('DIS','1967-05-25',97.499755,98.87425,97.499755,97.499755,545100,0.173435),('DIS','1967-05-24',99.499201,99.499201,96.999406,97.499755,1499000,0.173435),('DIS','1967-05-23',102.750484,103.749232,99.999544,100.250696,1012300,0.178329),('DIS','1967-05-22',99.000795,102.750484,99.000795,102.750484,1635300,0.182775),('DIS','1967-05-19',97.750895,98.500452,97.499755,98.2493,798200,0.174768),('DIS','1967-05-18',96.249855,98.124705,96.000652,97.750895,817600,0.173882),('DIS','1967-05-17',95.749506,96.999406,95.749506,96.249855,1304400,0.171212),('DIS','1967-05-16',94.125808,95.749506,93.500863,95.749506,1246000,0.170322),('DIS','1967-05-15',94.99996,95.749506,93.75006,94.125808,759200,0.167433),('DIS','1967-05-12',94.99996,96.499057,94.99996,94.99996,915000,0.168988),('DIS','1967-05-11',93.249711,94.750758,91.750614,94.250409,1732700,0.167655),('DIS','1967-05-10',94.499611,94.499611,93.249711,93.249711,1109700,0.165875),('DIS','1967-05-09',96.249855,96.750203,94.99996,94.99996,778700,0.168988),('DIS','1967-05-08',99.750341,99.999544,96.249855,96.249855,1421200,0.171212),('DIS','1967-05-05',99.999544,100.375291,99.499201,99.750341,311500,0.177439),('DIS','1967-05-04',99.625746,100.499898,99.499201,99.999544,350400,0.177882),('DIS','1967-05-03',99.625746,101.500596,99.625746,99.625746,953900,0.177217),('DIS','1967-05-02',100.250696,100.749101,99.000795,99.499201,1012300,0.176992),('DIS','1967-05-01',98.000098,100.375291,98.000098,100.250696,1070700,0.178329),('DIS','1967-04-28',94.750758,98.000098,94.750758,97.875502,1752100,0.174104),('DIS','1967-04-27',93.75006,94.99996,93.75006,93.999263,817600,0.167208),('DIS','1967-04-26',92.500166,94.99996,92.500166,93.249711,1109700,0.165875),('DIS','1967-04-25',93.500863,93.999263,91.999817,91.999817,681400,0.163652),('DIS','1967-04-24',94.499611,95.249157,93.500863,93.500863,895500,0.166322),('DIS','1967-04-21',91.999817,95.500309,91.999817,94.499611,1791100,0.168098),('DIS','1967-04-20',91.499468,92.250963,90.999119,91.999817,486700,0.163652),('DIS','1967-04-19',92.875913,93.874661,91.499468,91.499468,1207000,0.162762),('DIS','1967-04-18',90.749917,92.875913,90.749917,92.875913,1849500,0.16521),('DIS','1967-04-17',86.250677,90.50072,86.250677,90.50072,1946800,0.160985),('DIS','1967-04-14',85.750334,86.375278,85.750334,86.250677,876000,0.153425),('DIS','1967-04-13',85.249985,85.99953,84.749636,85.499182,1557500,0.152088),('DIS','1967-04-12',86.250677,86.250677,85.249985,85.249985,1791100,0.151645),('DIS','1967-04-11',84.500433,87.000228,84.500433,86.499879,486700,0.153868),('DIS','1967-04-10',85.499182,85.499182,84.000085,84.500433,681400,0.150312),('DIS','1967-04-07',86.499879,86.499879,85.499182,85.499182,1499000,0.152088),('DIS','1967-04-06',86.250677,86.499879,85.499182,86.499879,2784000,0.153868),('DIS','1967-04-05',86.250677,86.250677,85.249985,86.250677,369900,0.153425),('DIS','1967-04-04',85.000782,86.499879,84.000085,86.250677,2258300,0.153425),('DIS','1967-04-03',88.000926,88.000926,85.000782,85.000782,798200,0.151202),('DIS','1967-03-31',88.250122,88.750471,87.749779,88.000926,447700,0.156538),('DIS','1967-03-30',88.999674,88.999674,88.250122,88.250122,603500,0.156982),('DIS','1967-03-29',88.750471,90.50072,88.750471,88.999674,1538000,0.158315),('DIS','1967-03-28',86.499879,88.250122,86.499879,88.250122,623000,0.156982),('DIS','1967-03-27',86.124132,86.749082,86.124132,86.375278,817600,0.153647),('DIS','1967-03-23',84.124686,85.499182,84.124686,85.499182,292000,0.152088),('DIS','1967-03-22',84.500433,84.625035,84.000085,84.000085,233600,0.149422),('DIS','1967-03-21',84.500433,85.99953,84.500433,84.500433,350400,0.150312),('DIS','1967-03-20',82.75019,83.875483,82.499044,83.750888,447700,0.148978),('DIS','1967-03-17',83.250539,83.750888,82.75019,82.75019,856600,0.147198),('DIS','1967-03-16',85.499182,85.750334,83.250539,83.250539,584000,0.148088),('DIS','1967-03-15',85.249985,86.499879,85.000782,85.499182,447700,0.152088),('DIS','1967-03-14',85.99953,85.99953,85.000782,85.249985,915000,0.151645),('DIS','1967-03-13',88.499325,88.499325,85.99953,85.99953,584000,0.152978),('DIS','1967-03-10',87.500577,89.500022,87.000228,88.499325,778700,0.157425),('DIS','1967-03-09',87.500577,89.500022,87.500577,87.500577,798200,0.155472),('DIS','1967-03-08',88.000926,90.000371,87.500577,87.500577,1343300,0.155472),('DIS','1967-03-07',87.000228,89.749225,87.000228,88.000926,1148600,0.156361),('DIS','1967-03-06',84.500433,87.000228,84.500433,87.000228,1830000,0.154583),('DIS','1967-03-03',83.750888,84.249287,83.624337,84.249287,1109700,0.149695),('DIS','1967-03-02',84.000085,84.249287,83.37514,83.750888,389300,0.148809),('DIS','1967-03-01',83.499736,84.500433,83.499736,84.000085,1265400,0.149252),('DIS','1967-02-28',79.99925,84.249287,79.750047,83.125938,2822900,0.147699),('DIS','1967-02-27',80.125795,80.750745,79.874648,79.99925,3173400,0.142143),('DIS','1967-02-24',80.250396,80.750745,80.125795,80.125795,292000,0.142368),('DIS','1967-02-23',80.250396,80.499598,80.250396,80.250396,330900,0.14259),('DIS','1967-02-21',79.99925,81.50029,79.99925,80.250396,1304400,0.14259),('DIS','1967-02-20',80.250396,80.999941,79.750047,79.750047,661900,0.141701),('DIS','1967-02-17',80.750745,80.750745,79.000496,80.250396,1109700,0.14259),('DIS','1967-02-16',79.750047,81.749493,79.750047,80.999941,1226500,0.143921),('DIS','1967-02-15',79.500844,80.499598,79.500844,79.500844,876000,0.141258),('DIS','1967-02-14',77.999804,80.750745,77.999804,79.500844,2414100,0.141258),('DIS','1967-02-13',79.500844,79.750047,76.000358,77.250252,2959200,0.137259),('DIS','1967-02-10',81.50029,81.749493,79.000496,79.500844,2083100,0.141258),('DIS','1967-02-09',83.250539,85.249985,80.499598,81.50029,3056600,0.14481),('DIS','1967-02-08',84.000085,84.749636,83.250539,83.250539,3900,0.14792),('DIS','1967-02-07',85.000782,85.000782,83.750888,84.000085,369900,0.149252),('DIS','1967-02-06',85.499182,85.99953,83.37514,85.000782,1168100,0.15103),('DIS','1967-02-03',85.499182,86.499879,85.499182,85.499182,1246000,0.151916),('DIS','1967-02-02',86.749082,87.000228,84.000085,85.249985,1810500,0.151473),('DIS','1967-02-01',88.000926,88.000926,86.749082,86.749082,720300,0.154136),('DIS','1967-01-31',88.125527,89.25082,88.000926,88.000926,1070700,0.156361),('DIS','1967-01-30',88.250122,90.000371,88.125527,88.125527,1129100,0.156582),('DIS','1967-01-27',88.750471,90.50072,88.250122,88.250122,1168100,0.156804),('DIS','1967-01-26',88.499325,91.750614,87.000228,88.750471,1674300,0.157693),('DIS','1967-01-25',90.999119,91.499468,88.499325,88.499325,1070700,0.157246),('DIS','1967-01-24',91.250266,92.250963,89.25082,90.999119,2199900,0.161688),('DIS','1967-01-23',91.999817,94.499611,91.250266,91.250266,3679600,0.162134),('DIS','1967-01-20',88.999674,92.500166,88.750471,91.999817,2764500,0.163466),('DIS','1967-01-19',85.000782,90.874518,84.000085,88.999674,3562700,0.158135),('DIS','1967-01-18',84.000085,85.99953,83.750888,85.000782,2141500,0.15103),('DIS','1967-01-17',83.499736,85.499182,83.250539,84.000085,2277800,0.149252),('DIS','1967-01-16',79.125097,85.000782,79.125097,83.499736,3153900,0.148363),('DIS','1967-01-13',80.750745,80.750745,78.624748,79.125097,973400,0.14059),('DIS','1967-01-12',78.624748,81.749493,78.624748,80.999941,1966300,0.143921),('DIS','1967-01-11',79.500844,80.250396,77.499455,77.999804,1479600,0.138591),('DIS','1967-01-10',80.499598,80.999941,79.249698,79.500844,1284900,0.141258),('DIS','1967-01-09',80.250396,81.249144,79.750047,80.499598,1362800,0.143032),('DIS','1967-01-06',80.750745,81.749493,79.500844,80.250396,992900,0.14259),('DIS','1967-01-05',77.750601,80.750745,77.750601,80.750745,2122000,0.143479),('DIS','1967-01-04',76.874505,77.499455,74.999661,76.249555,3153900,0.135481),('DIS','1967-01-03',79.249698,79.249698,76.749904,76.874505,1323800,0.136591),('DIS','1966-12-30',78.500153,79.500844,77.624056,79.249698,915000,0.140811),('DIS','1966-12-29',77.999804,79.000496,76.999106,78.500153,1382200,0.13948),('DIS','1966-12-28',81.375689,82.75019,77.624056,77.999804,2647700,0.138591),('DIS','1966-12-27',83.624337,84.000085,80.999941,81.375689,1752100,0.144589),('DIS','1966-12-23',81.749493,84.500433,80.125795,83.624337,4205200,0.148584),('DIS','1966-12-22',77.999804,82.000639,77.999804,81.749493,3874200,0.145253),('DIS','1966-12-21',75.124262,78.25095,74.750458,77.499455,2219400,0.137702),('DIS','1966-12-20',77.499455,77.999804,74.250109,75.124262,2803500,0.133481),('DIS','1966-12-19',78.375551,80.875346,76.749904,77.499455,7923800,0.137702),('DIS','1966-12-16',71.000769,79.500844,71.000769,78.375551,20773200,0.139258),('DIS','1966-12-15',68.000626,68.999374,64.500134,68.999374,6113200,0.122599),('DIS','1966-12-14',68.500975,69.750869,68.000626,68.000626,915000,0.120824),('DIS','1966-12-13',70.749623,71.000769,68.000626,68.500975,1460100,0.121713),('DIS','1966-12-12',68.999374,70.749623,68.999374,70.749623,2102600,0.125708),('DIS','1966-12-09',69.624324,69.87547,68.500975,68.999374,1187500,0.122599),('DIS','1966-12-08',70.000072,70.50042,69.125925,69.624324,1362800,0.123709),('DIS','1966-12-07',70.249274,71.999517,69.499723,70.000072,1615900,0.124377),('DIS','1966-12-06',69.25052,72.250663,69.25052,70.249274,2005200,0.124819),('DIS','1966-12-05',66.374984,70.50042,66.250383,68.500975,5607000,0.121713),('DIS','1966-12-02',65.500831,67.124529,65.125084,66.374984,817600,0.117936),('DIS','1966-12-01',65.249685,67.375676,65.249685,65.500831,1421200,0.116382),('DIS','1966-11-30',63.999785,65.000483,63.999785,64.749336,700800,0.115047),('DIS','1966-11-29',63.999785,65.000483,63.999785,63.999785,895500,0.113715),('DIS','1966-11-28',65.500831,65.999231,63.999785,63.999785,778700,0.113715),('DIS','1966-11-25',65.500831,66.999928,63.999785,65.500831,1362800,0.116382),('DIS','1966-11-23',64.250937,66.999928,63.999785,65.500831,2550400,0.116206),('DIS','1966-11-22',63.499442,64.749336,63.499442,64.250937,739800,0.113989),('DIS','1966-11-21',63.999785,65.000483,62.000339,63.499442,1576900,0.112655),('DIS','1966-11-18',63.999785,65.750034,63.750588,63.999785,2199900,0.113543),('DIS','1966-11-17',65.750034,66.750731,63.499442,63.999785,2530900,0.113543),('DIS','1966-11-16',68.000626,69.750869,65.000483,65.750034,6093700,0.116648),('DIS','1966-11-15',64.500134,68.999374,63.499442,68.000626,5198100,0.120641),('DIS','1966-11-14',61.624592,64.875881,60.999647,64.500134,5723800,0.114431),('DIS','1966-11-11',58.499853,63.250239,58.499853,61.624592,4166300,0.109329),('DIS','1966-11-10',56.000058,57.999504,55.49971,57.6257,2414100,0.102235),('DIS','1966-11-09',53.749466,57.000756,53.749466,56.000058,2258300,0.099351),('DIS','1966-11-07',53.874062,53.874062,53.249118,53.375663,311500,0.094695),('DIS','1966-11-04',54.999361,54.999361,53.749466,54.625563,681400,0.096912),('DIS','1966-11-03',54.999361,55.875457,54.625563,54.999361,915000,0.097575),('DIS','1966-11-02',53.249118,54.999361,52.999915,54.999361,934500,0.097575),('DIS','1966-11-01',54.000613,55.250507,52.999915,53.249118,973400,0.09447),('DIS','1966-10-31',54.999361,56.000058,53.749466,54.000613,1771600,0.095803),('DIS','1966-10-28',52.750713,54.999361,52.750713,54.999361,856600,0.097575),('DIS','1966-10-27',50.749323,53.500264,50.749323,52.499566,1596400,0.09314),('DIS','1966-10-26',48.500675,51.249672,48.500675,50.749323,973400,0.090035),('DIS','1966-10-25',47.49998,48.500675,47.49998,48.249529,330900,0.0856),('DIS','1966-10-24',46.499283,47.250778,46.499283,47.250778,292000,0.083828),('DIS','1966-10-21',46.00088,46.00088,45.749734,45.749734,155700,0.081165),('DIS','1966-10-20',46.999631,47.124233,46.00088,46.00088,233600,0.081611),('DIS','1966-10-19',46.499283,47.49998,46.499283,46.999631,292000,0.083383),('DIS','1966-10-18',45.749734,46.499283,45.749734,46.499283,253000,0.082495),('DIS','1966-10-17',45.124784,45.500534,45.124784,45.249385,272500,0.080278),('DIS','1966-10-14',45.000186,45.500534,44.499837,44.499837,545100,0.078948),('DIS','1966-10-13',44.499837,45.000186,44.499837,45.000186,175200,0.079835),('DIS','1966-10-12',42.000042,43.999488,41.750843,43.999488,428300,0.07806),('DIS','1966-10-11',42.000042,42.37579,42.000042,42.000042,311500,0.074513),('DIS','1966-10-10',40.999348,42.000042,40.999348,41.750843,467200,0.074071),('DIS','1966-10-07',42.749591,42.749591,40.999348,40.999348,408800,0.072738),('DIS','1966-10-06',43.24994,43.24994,42.749591,42.749591,467200,0.075843),('DIS','1966-10-05',43.499139,43.999488,43.499139,43.499139,194600,0.077172),('DIS','1966-10-04',43.999488,43.999488,43.125338,43.499139,292000,0.077172),('DIS','1966-10-03',45.000186,45.249385,44.124089,44.124089,233600,0.078281),('DIS','1966-09-30',44.499837,45.000186,44.499837,45.000186,97300,0.079835),('DIS','1966-09-29',45.500534,45.500534,44.124089,44.124089,272500,0.078281),('DIS','1966-09-28',45.749734,45.749734,45.500534,45.749734,155700,0.081165),('DIS','1966-09-27',46.374681,46.374681,46.00088,46.00088,97300,0.081611),('DIS','1966-09-26',46.499283,46.499283,46.499283,46.499283,38900,0.082495),('DIS','1966-09-23',46.499283,48.000326,46.499283,46.750432,272500,0.082941),('DIS','1966-09-22',46.00088,46.250083,46.00088,46.250083,233600,0.082053),('DIS','1966-09-21',47.49998,47.49998,46.00088,46.00088,389300,0.081611),('DIS','1966-09-20',48.000326,48.000326,47.74918,47.74918,175200,0.084713),('DIS','1966-09-19',48.500675,48.999074,48.000326,48.000326,311500,0.085158),('DIS','1966-09-16',46.999631,48.500675,46.999631,48.500675,253000,0.086046),('DIS','1966-09-15',46.999631,48.000326,46.62583,46.62583,311500,0.08272),('DIS','1966-09-14',45.874335,46.999631,45.500534,46.999631,214100,0.083383),('DIS','1966-09-13',44.499837,46.00088,44.499837,45.874335,603500,0.081386),('DIS','1966-09-12',43.625687,43.999488,43.625687,43.999488,155700,0.07806),('DIS','1966-09-09',43.24994,43.999488,43.24994,43.499139,116800,0.077172),('DIS','1966-09-08',43.24994,43.750288,42.500391,43.00074,311500,0.076112),('DIS','1966-09-07',43.374541,43.374541,42.624992,43.24994,272500,0.076553),('DIS','1966-09-06',43.24994,43.499139,43.00074,43.374541,97300,0.076774),('DIS','1966-09-02',43.24994,43.750288,42.749591,43.24994,272500,0.076553),('DIS','1966-09-01',43.24994,43.24994,42.749591,43.24994,194600,0.076553),('DIS','1966-08-31',41.375095,43.24994,41.375095,43.24994,992900,0.076553),('DIS','1966-08-30',41.750843,42.624992,40.750145,40.999348,1012300,0.07257),('DIS','1966-08-29',42.500391,42.500391,40.999348,41.750843,408800,0.0739),('DIS','1966-08-26',44.499837,44.499837,43.499139,43.499139,467200,0.076994),('DIS','1966-08-25',46.00088,46.374681,45.124784,45.124784,155700,0.079872),('DIS','1966-08-24',45.000186,46.00088,45.000186,46.00088,311500,0.081422),('DIS','1966-08-23',45.625133,45.625133,45.000186,45.000186,311500,0.079651),('DIS','1966-08-22',46.00088,46.00088,45.625133,45.749734,233600,0.080978),('DIS','1966-08-19',48.000326,48.000326,46.499283,46.499283,311500,0.082305),('DIS','1966-08-18',48.874479,48.874479,47.875728,47.875728,330900,0.084741),('DIS','1966-08-17',48.500675,48.500675,48.500675,48.500675,233600,0.085847),('DIS','1966-08-16',49.250226,49.250226,48.500675,48.500675,428300,0.085847),('DIS','1966-08-15',49.87517,49.87517,48.999074,49.499423,428300,0.087615),('DIS','1966-08-12',49.499423,49.499423,48.874479,48.874479,350400,0.086509),('DIS','1966-08-11',49.87517,49.87517,49.750575,49.750575,214100,0.088059),('DIS','1966-08-10',50.250918,50.250918,49.999772,49.999772,253000,0.0885),('DIS','1966-08-09',50.500121,50.624722,50.250918,50.250918,136200,0.088945),('DIS','1966-08-08',50.624722,50.624722,50.500121,50.500121,136200,0.089386),('DIS','1966-08-05',51.000469,51.000469,50.500121,50.624722,292000,0.089607),('DIS','1966-08-04',51.000469,51.000469,50.749323,51.000469,97300,0.090272),('DIS','1966-08-03',51.249672,51.249672,51.000469,51.249672,292000,0.090713),('DIS','1966-08-02',51.500818,51.750021,51.000469,51.249672,136200,0.090713),('DIS','1966-08-01',51.999217,51.999217,51.500818,51.500818,194600,0.091157),('DIS','1966-07-29',53.749466,53.749466,52.374965,52.374965,253000,0.092705),('DIS','1966-07-28',52.999915,53.749466,52.999915,53.749466,447700,0.095138),('DIS','1966-07-27',51.500818,52.374965,51.500818,52.374965,233600,0.092705),('DIS','1966-07-26',51.000469,51.999217,51.000469,51.374273,330900,0.090933),('DIS','1966-07-25',51.874616,52.250364,51.000469,51.000469,311500,0.090272),('DIS','1966-07-22',51.874616,52.250364,51.874616,51.874616,136200,0.091819),('DIS','1966-07-21',52.250364,52.250364,51.874616,51.874616,486700,0.091819),('DIS','1966-07-20',52.624168,52.750713,52.125768,52.499566,136200,0.092925),('DIS','1966-07-19',53.500264,53.500264,52.499566,52.624168,194600,0.093146),('DIS','1966-07-18',53.249118,53.749466,53.249118,53.500264,292000,0.094696),('DIS','1966-07-15',53.500264,53.500264,52.999915,53.249118,253000,0.094252),('DIS','1966-07-14',52.624168,53.500264,52.624168,53.500264,253000,0.094696),('DIS','1966-07-13',52.999915,52.999915,52.624168,52.624168,253000,0.093146),('DIS','1966-07-12',53.500264,53.749466,53.249118,53.249118,136200,0.094252),('DIS','1966-07-11',53.500264,53.500264,53.375663,53.500264,58400,0.094696),('DIS','1966-07-08',53.500264,53.749466,53.500264,53.500264,214100,0.094696),('DIS','1966-07-07',52.999915,53.749466,52.999915,53.500264,253000,0.094696),('DIS','1966-07-06',52.999915,53.249118,52.999915,52.999915,116800,0.093811),('DIS','1966-07-05',52.750713,52.750713,52.750713,52.750713,77800,0.09337),('DIS','1966-07-01',53.249118,53.500264,52.999915,52.999915,77800,0.093811),('DIS','1966-06-30',52.999915,53.749466,52.999915,53.249118,214100,0.094252),('DIS','1966-06-29',53.500264,54.000613,52.999915,52.999915,214100,0.093811),('DIS','1966-06-28',53.500264,53.500264,53.249118,53.249118,194600,0.094252),('DIS','1966-06-27',53.874062,53.874062,53.749466,53.749466,116800,0.095138),('DIS','1966-06-24',54.750158,55.49971,54.000613,54.000613,447700,0.095582),('DIS','1966-06-23',54.374411,55.49971,54.374411,54.750158,603500,0.096909),('DIS','1966-06-22',54.500961,54.750158,54.249809,54.249809,623000,0.096023),('DIS','1966-06-21',54.625563,54.625563,54.374411,54.500961,136200,0.096468),('DIS','1966-06-20',54.500961,54.625563,54.249809,54.625563,97300,0.096688),('DIS','1966-06-17',53.749466,54.500961,53.749466,54.500961,467200,0.096468),('DIS','1966-06-16',53.500264,53.500264,52.999915,53.500264,194600,0.094696),('DIS','1966-06-15',53.249118,54.249809,53.249118,53.624865,545100,0.094917),('DIS','1966-06-14',52.999915,53.249118,52.999915,53.124516,155700,0.094031),('DIS','1966-06-13',52.999915,53.500264,52.750713,52.750713,155700,0.09337),('DIS','1966-06-10',54.000613,54.500961,52.999915,52.999915,389300,0.093811),('DIS','1966-06-09',54.000613,54.999361,54.000613,54.000613,564500,0.095406),('DIS','1966-06-08',51.999217,54.249809,51.999217,53.500264,837100,0.094522),('DIS','1966-06-07',51.750021,51.999217,51.249672,51.500818,116800,0.09099),('DIS','1966-06-06',51.500818,52.250364,51.500818,51.750021,194600,0.09143),('DIS','1966-06-03',51.249672,51.750021,51.249672,51.249672,58400,0.090546),('DIS','1966-06-02',51.500818,51.500818,51.249672,51.249672,97300,0.090546),('DIS','1966-06-01',51.249672,51.500818,51.249672,51.500818,77800,0.09099),('DIS','1966-05-31',51.625419,51.625419,50.749323,51.249672,447700,0.090546),('DIS','1966-05-27',51.374273,52.499566,51.374273,51.750021,233600,0.09143),('DIS','1966-05-26',51.999217,51.999217,51.249672,51.249672,311500,0.090546),('DIS','1966-05-25',51.750021,52.250364,51.500818,51.999217,292000,0.09187),('DIS','1966-05-24',51.125071,51.874616,51.125071,51.750021,311500,0.09143),('DIS','1966-05-23',50.875868,51.140644,50.749323,51.125071,214100,0.090326),('DIS','1966-05-20',51.249672,51.249672,50.875868,50.875868,233600,0.089886),('DIS','1966-05-19',51.249672,51.500818,51.000469,51.249672,272500,0.090546),('DIS','1966-05-18',50.250918,51.374273,50.250918,51.249672,739800,0.090546),('DIS','1966-05-17',51.999217,51.999217,50.250918,50.250918,545100,0.088781),('DIS','1966-05-16',52.499566,52.750713,51.999217,51.999217,408800,0.09187),('DIS','1966-05-13',51.999217,53.249118,51.249672,52.499566,856600,0.092754),('DIS','1966-05-12',52.499566,52.999915,51.999217,51.999217,759200,0.09187),('DIS','1966-05-11',52.750713,53.249118,52.499566,52.499566,389300,0.092754),('DIS','1966-05-10',52.499566,53.749466,52.499566,52.750713,603500,0.093198),('DIS','1966-05-09',54.000613,54.249809,52.499566,52.499566,1148600,0.092754),('DIS','1966-05-06',54.000613,54.000613,53.249118,54.000613,817600,0.095406),('DIS','1966-05-05',55.250507,55.250507,53.624865,54.000613,720300,0.095406),('DIS','1966-05-04',55.49971,55.49971,54.750158,55.49971,564500,0.098055),('DIS','1966-05-03',56.749604,56.749604,55.750856,55.750856,330900,0.098499),('DIS','1966-05-02',57.125351,57.750302,56.749604,57.000756,817600,0.100707),('DIS','1966-04-29',56.749604,57.249953,56.749604,57.125351,330900,0.100927),('DIS','1966-04-28',56.749604,57.000756,55.750856,56.625008,467200,0.100043),('DIS','1966-04-27',56.12466,56.749604,56.12466,56.749604,467200,0.100263),('DIS','1966-04-26',56.000058,56.500407,56.000058,56.000058,447700,0.098939),('DIS','1966-04-25',56.500407,56.874205,55.49971,55.49971,992900,0.098055),('DIS','1966-04-22',55.49971,56.749604,55.49971,56.500407,408800,0.099823),('DIS','1966-04-21',56.500407,56.500407,55.49971,55.49971,759200,0.098055),('DIS','1966-04-20',57.249953,57.499155,56.749604,56.749604,681400,0.100263),('DIS','1966-04-19',57.750302,57.750302,57.125351,57.249953,292000,0.101147),('DIS','1966-04-18',57.999504,58.8756,57.374554,57.999504,1479600,0.102471),('DIS','1966-04-15',54.750158,57.999504,54.750158,57.999504,2180500,0.102471),('DIS','1966-04-14',54.000613,55.250507,54.000613,54.500961,1635300,0.09629),('DIS','1966-04-13',54.000613,54.374411,53.500264,54.000613,467200,0.095406),('DIS','1966-04-12',55.250507,55.250507,54.000613,54.000613,817600,0.095406),('DIS','1966-04-11',54.999361,55.49971,54.999361,55.250507,564500,0.097615),('DIS','1966-04-07',54.750158,55.49971,54.500961,54.999361,1109700,0.097171),('DIS','1966-04-06',54.500961,54.874759,54.374411,54.750158,545100,0.096731),('DIS','1966-04-05',53.249118,54.500961,53.249118,54.500961,2433600,0.09629),('DIS','1966-04-04',52.875314,53.375663,52.875314,53.124516,311500,0.093858),('DIS','1966-04-01',52.999915,52.999915,52.499566,52.499566,233600,0.092754),('DIS','1966-03-31',52.750713,52.999915,52.499566,52.999915,272500,0.093638),('DIS','1966-03-30',52.750713,52.999915,52.750713,52.750713,155700,0.093198),('DIS','1966-03-29',52.624168,53.249118,52.624168,52.750713,798200,0.093198),('DIS','1966-03-28',54.000613,54.000613,52.499566,52.499566,856600,0.092754),('DIS','1966-03-25',55.750856,56.000058,54.249809,54.249809,447700,0.095847),('DIS','1966-03-24',55.250507,56.249255,55.250507,55.750856,369900,0.098499),('DIS','1966-03-23',55.750856,56.249255,55.250507,55.250507,350400,0.097615),('DIS','1966-03-22',55.49971,56.749604,55.49971,55.750856,817600,0.098499),('DIS','1966-03-21',54.999361,56.249255,54.999361,55.250507,2277800,0.097615),('DIS','1966-03-18',52.624168,54.999361,52.624168,54.999361,2024700,0.097171),('DIS','1966-03-17',52.750713,52.999915,52.499566,52.499566,661900,0.092754),('DIS','1966-03-16',52.499566,52.750713,52.499566,52.750713,272500,0.093198),('DIS','1966-03-15',52.750713,52.750713,52.250364,52.499566,661900,0.092754),('DIS','1966-03-14',52.750713,53.249118,52.499566,52.750713,1401700,0.093198),('DIS','1966-03-11',53.124516,53.749466,52.750713,52.750713,1109700,0.093198),('DIS','1966-03-10',53.500264,54.374411,53.124516,53.124516,486700,0.093858),('DIS','1966-03-09',52.999915,53.749466,52.999915,53.500264,272500,0.094522),('DIS','1966-03-08',52.999915,52.999915,51.500818,52.999915,1207000,0.093463),('DIS','1966-03-07',53.500264,53.500264,52.750713,52.999915,876000,0.093463),('DIS','1966-03-04',53.124516,54.000613,53.124516,54.000613,545100,0.095228),('DIS','1966-03-03',53.249118,53.249118,52.499566,53.124516,1382200,0.093683),('DIS','1966-03-02',54.000613,54.249809,53.249118,53.500264,545100,0.094345),('DIS','1966-03-01',54.750158,54.750158,54.000613,54.000613,1090200,0.095228),('DIS','1966-02-28',55.875457,56.000058,54.999361,54.999361,661900,0.096989),('DIS','1966-02-25',55.750856,56.000058,55.750856,55.875457,623000,0.098534),('DIS','1966-02-24',56.749604,56.749604,55.49971,55.49971,525600,0.097871),('DIS','1966-02-23',57.6257,57.999504,56.500407,57.000756,564500,0.100518),('DIS','1966-02-21',57.6257,58.25065,57.6257,57.6257,408800,0.10162),('DIS','1966-02-18',57.874903,57.874903,57.125351,57.499155,389300,0.101397),('DIS','1966-02-17',58.8756,59.249398,57.999504,57.999504,311500,0.102279),('DIS','1966-02-16',59.874349,59.874349,58.8756,58.8756,330900,0.103824),('DIS','1966-02-15',60.000894,60.000894,59.375949,59.874349,253000,0.105586),('DIS','1966-02-14',60.000894,60.000894,59.249398,60.000894,817600,0.105809),('DIS','1966-02-11',59.874349,60.250096,59.625146,60.000894,2083100,0.105809),('DIS','1966-02-10',59.625146,60.000894,59.625146,59.874349,1343300,0.105586),('DIS','1966-02-09',58.499853,60.250096,58.499853,59.625146,856600,0.105146),('DIS','1966-02-08',58.25065,59.249398,57.999504,58.25065,700800,0.102722),('DIS','1966-02-07',58.74905,58.74905,58.25065,58.25065,272500,0.102722),('DIS','1966-02-04',59.000202,59.375949,58.74905,59.124797,214100,0.104264),('DIS','1966-02-03',59.000202,59.749747,59.000202,59.000202,408800,0.104044),('DIS','1966-02-02',58.74905,59.50055,57.499155,59.000202,973400,0.104044),('DIS','1966-02-01',60.250096,60.499299,58.499853,58.74905,603500,0.103601),('DIS','1966-01-31',59.375949,60.250096,59.375949,60.250096,428300,0.106248),('DIS','1966-01-28',60.000894,60.000894,59.249398,59.249398,272500,0.104484),('DIS','1966-01-27',60.499299,60.999647,59.874349,60.000894,2083100,0.105809),('DIS','1966-01-26',60.499299,61.499996,60.499299,60.499299,915000,0.106688),('DIS','1966-01-25',60.250096,60.625844,60.250096,60.499299,506100,0.106688),('DIS','1966-01-24',59.50055,60.250096,59.50055,60.250096,525600,0.106248),('DIS','1966-01-21',58.499853,59.625146,58.499853,59.375949,915000,0.104707),('DIS','1966-01-20',57.999504,58.624454,57.750302,58.25065,389300,0.102722),('DIS','1966-01-19',59.749747,59.749747,57.750302,57.999504,1109700,0.102279),('DIS','1966-01-18',60.000894,60.000894,59.625146,59.749747,798200,0.105366),('DIS','1966-01-17',59.625146,61.250794,59.625146,60.000894,1966300,0.105809),('DIS','1966-01-14',58.74905,59.249398,58.25065,59.249398,369900,0.104484),('DIS','1966-01-13',59.249398,59.749747,58.74905,58.74905,642400,0.103601),('DIS','1966-01-12',59.874349,60.000894,59.124797,59.249398,681400,0.104484),('DIS','1966-01-11',59.874349,60.250096,59.874349,59.874349,506100,0.105586),('DIS','1966-01-10',59.749747,60.250096,59.625146,59.874349,311500,0.105586),('DIS','1966-01-07',60.250096,60.499299,59.749747,59.749747,837100,0.105366),('DIS','1966-01-06',60.000894,60.625844,60.000894,60.250096,642400,0.106248),('DIS','1966-01-05',59.749747,60.250096,59.749747,59.749747,253000,0.105366),('DIS','1966-01-04',59.749747,60.499299,59.50055,59.749747,1557500,0.105366),('DIS','1966-01-03',59.249398,59.749747,59.000202,59.749747,545100,0.105366),('DIS','1965-12-31',59.749747,60.000894,58.74905,59.249398,837100,0.104484),('DIS','1965-12-30',57.999504,60.750445,57.999504,59.749747,2063600,0.105366),('DIS','1965-12-29',57.750302,57.999504,57.750302,57.999504,447700,0.102279),('DIS','1965-12-28',57.999504,57.999504,57.125351,57.750302,486700,0.10184),('DIS','1965-12-27',57.999504,58.499853,57.999504,57.999504,389300,0.102279),('DIS','1965-12-23',58.624454,58.624454,57.999504,57.999504,330900,0.102279),('DIS','1965-12-22',57.999504,59.50055,57.999504,58.624454,1051300,0.103382),('DIS','1965-12-21',57.499155,57.999504,57.499155,57.999504,623000,0.102279),('DIS','1965-12-20',57.374554,57.750302,57.374554,57.374554,330900,0.101177),('DIS','1965-12-17',58.124105,58.74905,57.249953,57.374554,798200,0.101177),('DIS','1965-12-16',58.375252,58.375252,56.749604,58.124105,564500,0.102499),('DIS','1965-12-15',59.749747,59.749747,57.874903,58.499853,817600,0.103162),('DIS','1965-12-14',59.000202,59.749747,59.000202,59.749747,1499000,0.105366),('DIS','1965-12-13',57.374554,58.25065,57.249953,58.25065,817600,0.102722),('DIS','1965-12-10',57.000756,57.750302,57.000756,57.374554,953900,0.101177),('DIS','1965-12-09',55.125906,56.749604,55.125906,56.500407,1362800,0.099636),('DIS','1965-12-08',54.500961,55.875457,54.500961,54.999361,1713200,0.096989),('DIS','1965-12-07',53.749466,54.500961,53.500264,54.249809,3407000,0.095667),('DIS','1965-12-06',53.249118,53.749466,51.249672,53.749466,720300,0.094785),('DIS','1965-12-03',52.999915,53.500264,52.999915,53.249118,1012300,0.093902),('DIS','1965-12-02',51.999217,52.374965,51.999217,52.374965,545100,0.092361),('DIS','1965-12-01',51.625419,51.999217,51.125071,51.874616,1440600,0.091478),('DIS','1965-11-30',52.250364,52.624168,51.500818,51.625419,1109700,0.091039),('DIS','1965-11-29',53.249118,53.249118,52.250364,52.250364,798200,0.092141),('DIS','1965-11-26',53.249118,53.249118,52.750713,53.249118,369900,0.093902),('DIS','1965-11-24',54.999361,55.250507,54.625563,54.625563,350400,0.096155),('DIS','1965-11-23',55.250507,55.49971,54.750158,54.999361,428300,0.096813),('DIS','1965-11-22',55.125906,55.750856,55.125906,55.250507,564500,0.097255),('DIS','1965-11-19',55.750856,56.375806,55.125906,55.125906,642400,0.097035),('DIS','1965-11-18',54.999361,55.750856,54.999361,55.750856,681400,0.098135),('DIS','1965-11-17',54.999361,55.49971,54.625563,54.625563,564500,0.096155),('DIS','1965-11-16',57.000756,57.374554,54.999361,54.999361,1207000,0.096813),('DIS','1965-11-15',56.874205,57.874903,56.874205,57.000756,2277800,0.100335),('DIS','1965-11-12',56.500407,57.499155,56.12466,56.874205,2745100,0.100113),('DIS','1965-11-11',54.249809,57.000756,54.249809,56.500407,1674300,0.099455),('DIS','1965-11-10',53.749466,55.125906,53.749466,54.249809,1323800,0.095493),('DIS','1965-11-09',51.999217,52.250364,51.750021,52.250364,915000,0.091974),('DIS','1965-11-08',52.250364,52.624168,51.999217,51.999217,447700,0.091532),('DIS','1965-11-05',52.250364,52.250364,52.250364,52.250364,253000,0.091974),('DIS','1965-11-04',52.499566,52.499566,52.250364,52.499566,447700,0.092412),('DIS','1965-11-03',52.750713,52.750713,52.499566,52.750713,194600,0.092854),('DIS','1965-11-01',52.875314,52.999915,52.499566,52.875314,350400,0.093074),('DIS','1965-10-29',52.750713,52.999915,52.750713,52.875314,389300,0.093074),('DIS','1965-10-28',52.999915,52.999915,51.750021,52.750713,623000,0.092854),('DIS','1965-10-27',54.625563,54.750158,52.999915,52.999915,798200,0.093293),('DIS','1965-10-26',53.500264,55.750856,53.500264,54.625563,2569800,0.096155),('DIS','1965-10-25',51.999217,53.500264,51.999217,53.500264,1966300,0.094174),('DIS','1965-10-22',51.500818,51.999217,51.500818,51.500818,603500,0.090654),('DIS','1965-10-21',51.374273,51.750021,51.374273,51.500818,506100,0.090654),('DIS','1965-10-20',51.249672,51.374273,50.749323,51.000469,1362800,0.089773),('DIS','1965-10-19',51.500818,51.874616,51.000469,51.249672,486700,0.090212),('DIS','1965-10-18',51.249672,52.125768,51.249672,51.500818,895500,0.090654),('DIS','1965-10-15',49.499423,51.249672,49.499423,51.249672,1830000,0.090212),('DIS','1965-10-14',49.750575,49.750575,49.374822,49.499423,292000,0.087131),('DIS','1965-10-13',49.374822,49.750575,49.374822,49.750575,97300,0.087573),('DIS','1965-10-12',49.999772,49.999772,49.374822,49.374822,525600,0.086912),('DIS','1965-10-11',49.750575,49.999772,49.250226,49.999772,1129100,0.088012),('DIS','1965-10-08',49.499423,49.999772,49.499423,49.750575,428300,0.087573),('DIS','1965-10-07',48.999074,49.250226,48.999074,49.250226,233600,0.086693),('DIS','1965-10-06',48.999074,48.999074,48.500675,48.749877,292000,0.085812),('DIS','1965-10-05',49.750575,49.750575,48.999074,49.250226,330900,0.086693),('DIS','1965-10-04',49.999772,49.999772,49.499423,49.999772,330900,0.088012),('DIS','1965-10-01',49.999772,49.999772,49.250226,49.999772,564500,0.088012),('DIS','1965-09-30',48.874479,50.375519,48.874479,49.999772,1031800,0.088012),('DIS','1965-09-29',48.999074,49.499423,48.500675,48.500675,292000,0.085373),('DIS','1965-09-28',48.999074,49.374822,48.999074,48.999074,214100,0.086251),('DIS','1965-09-27',49.250226,49.87517,48.999074,48.999074,408800,0.086251),('DIS','1965-09-24',49.499423,49.750575,49.250226,49.250226,350400,0.086693),('DIS','1965-09-23',49.999772,50.375519,49.499423,49.499423,506100,0.087131),('DIS','1965-09-22',49.499423,50.124373,49.499423,49.999772,389300,0.088012),('DIS','1965-09-21',50.250918,50.375519,49.499423,49.499423,253000,0.087131),('DIS','1965-09-20',49.87517,50.375519,49.87517,50.250918,642400,0.088454),('DIS','1965-09-17',49.250226,49.87517,48.749877,49.750575,2219400,0.087573),('DIS','1965-09-16',49.87517,49.87517,49.125625,49.250226,292000,0.086693),('DIS','1965-09-15',49.750575,49.999772,49.750575,49.999772,116800,0.088012),('DIS','1965-09-14',49.250226,49.87517,49.250226,49.250226,292000,0.086693),('DIS','1965-09-13',48.000326,48.999074,48.000326,48.999074,292000,0.086251),('DIS','1965-09-10',48.374127,48.374127,48.000326,48.000326,97300,0.084492),('DIS','1965-09-09',48.749877,48.999074,48.374127,48.374127,136200,0.084976),('DIS','1965-09-08',48.625276,48.999074,48.374127,48.749877,330900,0.085636),('DIS','1965-09-07',48.999074,48.999074,48.625276,48.625276,214100,0.085417),('DIS','1965-09-03',48.999074,49.250226,48.999074,48.999074,175200,0.086074),('DIS','1965-09-02',48.749877,48.999074,48.749877,48.874479,155700,0.085855),('DIS','1965-09-01',48.999074,48.999074,48.625276,48.625276,233600,0.085417),('DIS','1965-08-31',48.999074,49.125625,48.999074,48.999074,97300,0.086074),('DIS','1965-08-30',49.250226,49.750575,48.999074,48.999074,175200,0.086074),('DIS','1965-08-27',49.750575,49.750575,49.250226,49.250226,214100,0.086515),('DIS','1965-08-26',49.750575,49.999772,49.750575,49.999772,292000,0.087831),('DIS','1965-08-25',50.749323,50.749323,49.750575,49.750575,292000,0.087394),('DIS','1965-08-24',51.249672,51.500818,51.000469,51.000469,1148600,0.089589),('DIS','1965-08-23',51.500818,51.500818,51.249672,51.249672,467200,0.090027),('DIS','1965-08-20',51.500818,51.874616,51.500818,51.625419,253000,0.090687),('DIS','1965-08-19',51.625419,51.999217,51.500818,51.500818,311500,0.090468),('DIS','1965-08-18',51.874616,52.125768,51.625419,51.625419,1304400,0.090687),('DIS','1965-08-17',51.874616,51.874616,51.750021,51.874616,136200,0.091125),('DIS','1965-08-16',51.500818,51.874616,51.500818,51.874616,136200,0.091125),('DIS','1965-08-13',51.249672,51.500818,51.125071,51.500818,214100,0.090468),('DIS','1965-08-12',51.125071,51.249672,51.125071,51.249672,136200,0.090027),('DIS','1965-08-11',51.125071,51.125071,51.000469,51.000469,330900,0.089589),('DIS','1965-08-10',51.000469,51.500818,50.749323,51.500818,1323800,0.090468),('DIS','1965-08-09',51.000469,51.500818,50.749323,51.000469,467200,0.089589),('DIS','1965-08-06',51.249672,51.249672,50.624722,51.000469,895500,0.089589),('DIS','1965-08-05',51.249672,51.625419,51.249672,51.249672,214100,0.090027),('DIS','1965-08-04',51.750021,52.250364,51.249672,51.249672,292000,0.090027),('DIS','1965-08-03',51.249672,51.999217,51.249672,51.750021,428300,0.090906),('DIS','1965-08-02',51.249672,51.249672,50.500121,50.500121,116800,0.08871),('DIS','1965-07-30',50.250918,51.249672,50.250918,51.249672,447700,0.090027),('DIS','1965-07-29',49.999772,49.999772,49.999772,49.999772,38900,0.087831),('DIS','1965-07-28',49.750575,49.750575,49.750575,49.750575,194600,0.087394),('DIS','1965-07-27',49.750575,49.750575,49.750575,49.750575,97300,0.087394),('DIS','1965-07-26',49.999772,50.124373,49.87517,50.124373,194600,0.08805),('DIS','1965-07-23',49.999772,49.999772,49.750575,49.999772,369900,0.087831),('DIS','1965-07-22',49.999772,49.999772,49.999772,49.999772,564500,0.087831),('DIS','1965-07-21',50.749323,50.749323,50.250918,50.250918,369900,0.088273),('DIS','1965-07-20',51.000469,51.249672,50.749323,50.749323,1168100,0.089148),('DIS','1965-07-19',51.000469,51.249672,51.000469,51.000469,194600,0.089589),('DIS','1965-07-16',50.749323,50.749323,50.749323,50.749323,58400,0.089148),('DIS','1965-07-15',51.000469,51.249672,50.749323,50.749323,77800,0.089148),('DIS','1965-07-14',51.249672,51.249672,51.000469,51.000469,58400,0.089589),('DIS','1965-07-13',50.749323,51.249672,50.749323,51.249672,817600,0.090027),('DIS','1965-07-12',51.000469,51.000469,50.375519,50.624722,194600,0.088929),('DIS','1965-07-09',51.000469,51.249672,51.000469,51.249672,214100,0.090027),('DIS','1965-07-08',49.999772,51.000469,49.999772,50.749323,486700,0.089148),('DIS','1965-07-07',49.250226,49.750575,48.999074,49.750575,272500,0.087394),('DIS','1965-07-06',49.125625,49.499423,49.125625,49.250226,175200,0.086515),('DIS','1965-07-02',48.249529,48.749877,48.000326,48.749877,136200,0.085636),('DIS','1965-07-01',47.74918,48.249529,47.250778,48.249529,428300,0.084757),('DIS','1965-06-30',46.374681,47.74918,46.374681,47.74918,447700,0.083878),('DIS','1965-06-29',46.499283,47.250778,43.999488,45.749734,739800,0.080366),('DIS','1965-06-28',47.49998,48.124927,46.499283,46.499283,447700,0.081682),('DIS','1965-06-25',47.74918,48.000326,47.250778,47.49998,408800,0.08344),('DIS','1965-06-24',48.500675,48.500675,47.74918,47.74918,272500,0.083878),('DIS','1965-06-23',49.250226,49.250226,48.249529,48.874479,1226500,0.085855),('DIS','1965-06-22',50.375519,50.749323,49.999772,49.999772,350400,0.087831),('DIS','1965-06-21',50.749323,50.749323,50.124373,50.375519,1187500,0.088491),('DIS','1965-06-18',51.374273,51.750021,51.000469,51.000469,155700,0.089589),('DIS','1965-06-17',51.750021,51.999217,51.374273,51.374273,194600,0.090246),('DIS','1965-06-16',51.750021,52.250364,51.249672,51.750021,350400,0.090906),('DIS','1965-06-15',50.250918,51.750021,49.999772,51.750021,545100,0.090906),('DIS','1965-06-14',51.999217,52.750713,50.250918,50.250918,369900,0.088273),('DIS','1965-06-11',51.999217,52.624168,51.999217,51.999217,311500,0.091344),('DIS','1965-06-10',52.499566,52.499566,51.999217,51.999217,292000,0.091169),('DIS','1965-06-09',52.499566,53.249118,52.250364,52.750713,408800,0.092487),('DIS','1965-06-08',54.374411,54.374411,52.499566,52.499566,389300,0.092046),('DIS','1965-06-07',54.500961,54.500961,54.249809,54.500961,58400,0.095556),('DIS','1965-06-04',54.500961,54.500961,54.249809,54.500961,136200,0.095556),('DIS','1965-06-03',54.750158,55.250507,54.750158,54.750158,155700,0.095992),('DIS','1965-06-02',56.249255,56.249255,54.500961,54.750158,506100,0.095992),('DIS','1965-06-01',56.500407,57.374554,56.249255,56.249255,642400,0.098621),('DIS','1965-05-28',55.750856,56.500407,55.750856,56.500407,175200,0.099061),('DIS','1965-05-27',56.249255,56.249255,55.49971,55.750856,350400,0.097747),('DIS','1965-05-26',57.000756,57.249953,56.500407,56.500407,116800,0.099061),('DIS','1965-05-25',56.500407,57.249953,56.249255,57.000756,233600,0.099938),('DIS','1965-05-24',57.374554,57.750302,56.500407,56.500407,408800,0.099061),('DIS','1965-05-21',57.999504,58.25065,57.249953,57.374554,330900,0.100594),('DIS','1965-05-20',58.25065,58.25065,57.750302,57.999504,350400,0.101689),('DIS','1965-05-19',58.499853,59.000202,58.499853,58.499853,447700,0.102567),('DIS','1965-05-18',57.999504,59.000202,57.750302,58.499853,778700,0.102567),('DIS','1965-05-17',57.249953,58.25065,57.249953,57.999504,603500,0.101689),('DIS','1965-05-14',56.625008,57.249953,56.375806,57.249953,837100,0.100375),('DIS','1965-05-13',56.500407,57.000756,56.12466,56.625008,330900,0.09928),('DIS','1965-05-12',56.375806,56.500407,56.12466,56.500407,175200,0.099061),('DIS','1965-05-11',56.749604,56.749604,56.249255,56.375806,155700,0.098843),('DIS','1965-05-10',56.625008,56.874205,56.625008,56.874205,58400,0.099716),('DIS','1965-05-07',56.249255,56.749604,56.249255,56.500407,486700,0.099061),('DIS','1965-05-06',54.999361,56.249255,54.750158,56.249255,623000,0.098621),('DIS','1965-05-05',55.250507,55.250507,54.999361,54.999361,116800,0.096429),('DIS','1965-05-04',55.125906,55.250507,54.750158,55.250507,194600,0.09687),('DIS','1965-05-03',54.999361,55.49971,54.750158,55.125906,350400,0.096651),('DIS','1965-04-30',55.624311,55.875457,54.999361,54.999361,467200,0.096429),('DIS','1965-04-29',55.375108,55.750856,54.999361,55.624311,408800,0.097525),('DIS','1965-04-28',55.49971,55.49971,54.999361,55.375108,155700,0.097088),('DIS','1965-04-27',55.750856,56.000058,55.624311,55.875457,311500,0.097965),('DIS','1965-04-26',55.375108,55.750856,55.250507,55.750856,233600,0.097747),('DIS','1965-04-23',55.750856,55.875457,55.250507,55.375108,350400,0.097088),('DIS','1965-04-22',56.000058,56.000058,55.624311,55.750856,194600,0.097747),('DIS','1965-04-21',55.250507,56.000058,55.250507,56.000058,272500,0.098184),('DIS','1965-04-20',54.999361,55.750856,54.999361,55.250507,584000,0.09687),('DIS','1965-04-19',55.375108,55.375108,54.999361,54.999361,136200,0.096429),('DIS','1965-04-15',55.375108,55.49971,55.125906,55.375108,233600,0.097088),('DIS','1965-04-14',54.999361,55.49971,54.750158,55.375108,506100,0.097088),('DIS','1965-04-13',54.249809,55.250507,54.249809,54.999361,486700,0.096429),('DIS','1965-04-12',53.375663,54.374411,53.375663,54.249809,467200,0.095115),('DIS','1965-04-09',52.999915,53.500264,52.999915,52.999915,292000,0.092924),('DIS','1965-04-08',52.624168,53.500264,52.624168,52.999915,330900,0.092924),('DIS','1965-04-07',53.375663,53.375663,52.499566,52.499566,330900,0.092046),('DIS','1965-04-06',54.125214,54.125214,53.124516,53.500264,408800,0.093801),('DIS','1965-04-05',54.125214,54.500961,54.125214,54.374411,272500,0.095334),('DIS','1965-04-02',53.749466,53.874062,53.749466,53.874062,77800,0.094456),('DIS','1965-04-01',53.749466,54.000613,53.749466,53.749466,116800,0.094238),('DIS','1965-03-31',54.000613,54.000613,52.999915,53.749466,447700,0.094238),('DIS','1965-03-30',54.750158,54.750158,54.249809,54.249809,292000,0.095115),('DIS','1965-03-29',55.375108,55.375108,54.999361,54.999361,272500,0.096429),('DIS','1965-03-26',55.875457,55.875457,55.375108,55.375108,253000,0.097088),('DIS','1965-03-25',56.000058,56.000058,55.750856,55.875457,175200,0.097965),('DIS','1965-03-24',56.625008,57.000756,56.000058,56.000058,1265400,0.098184),('DIS','1965-03-23',56.874205,57.125351,56.625008,56.625008,408800,0.09928),('DIS','1965-03-22',57.000756,57.249953,56.874205,56.874205,369900,0.099716),('DIS','1965-03-19',57.125351,57.125351,57.000756,57.000756,175200,0.099938),('DIS','1965-03-18',57.249953,57.499155,57.249953,57.249953,330900,0.100375),('DIS','1965-03-17',57.125351,57.249953,56.874205,57.249953,408800,0.100375),('DIS','1965-03-16',57.000756,57.125351,56.749604,57.125351,272500,0.100157),('DIS','1965-03-15',56.375806,57.000756,56.375806,57.000756,369900,0.099938),('DIS','1965-03-12',55.750856,56.249255,55.750856,56.249255,155700,0.098621),('DIS','1965-03-11',55.49971,56.000058,55.125906,55.750856,584000,0.097573),('DIS','1965-03-10',55.250507,55.49971,55.250507,55.49971,447700,0.097133),('DIS','1965-03-09',55.49971,55.49971,55.250507,55.250507,194600,0.096697),('DIS','1965-03-08',55.750856,56.000058,55.49971,55.49971,2861900,0.097133),('DIS','1965-03-05',56.249255,56.249255,54.500961,55.750856,1129100,0.097573),('DIS','1965-03-04',57.000756,57.249953,56.625008,56.625008,623000,0.099103),('DIS','1965-03-03',57.000756,57.249953,56.749604,57.000756,467200,0.09976),('DIS','1965-03-02',56.749604,57.499155,56.12466,57.000756,739800,0.09976),('DIS','1965-03-01',54.999361,57.000756,54.874759,56.749604,1985800,0.099321),('DIS','1965-02-26',54.249809,54.999361,54.249809,54.999361,1148600,0.096258),('DIS','1965-02-25',53.874062,54.500961,53.874062,54.249809,681400,0.094946),('DIS','1965-02-24',52.374965,53.874062,52.374965,53.749466,992900,0.09407),('DIS','1965-02-23',52.250364,52.250364,51.999217,51.999217,233600,0.091007),('DIS','1965-02-19',51.999217,52.499566,51.999217,52.499566,97300,0.091883),('DIS','1965-02-18',51.999217,51.999217,51.999217,51.999217,136200,0.091007),('DIS','1965-02-17',51.999217,52.250364,51.999217,51.999217,408800,0.091007),('DIS','1965-02-16',51.999217,52.250364,51.999217,51.999217,175200,0.091007),('DIS','1965-02-15',51.750021,51.999217,51.750021,51.999217,272500,0.091007),('DIS','1965-02-12',51.000469,51.750021,51.000469,51.750021,408800,0.090571),('DIS','1965-02-11',51.249672,51.999217,51.000469,51.000469,856600,0.089259),('DIS','1965-02-10',52.999915,52.999915,51.000469,51.249672,1596400,0.089695),('DIS','1965-02-09',50.749323,52.999915,50.749323,52.999915,2297300,0.092758),('DIS','1965-02-08',50.624722,50.749323,50.250918,50.624722,525600,0.088601),('DIS','1965-02-05',51.000469,51.000469,50.500121,50.624722,408800,0.088601),('DIS','1965-02-04',51.374273,51.750021,50.875868,51.249672,1362800,0.089695),('DIS','1965-02-03',49.999772,51.374273,49.625974,51.374273,2316700,0.089913),('DIS','1965-02-02',49.999772,50.500121,49.499423,49.999772,1207000,0.087508),('DIS','1965-02-01',48.500675,49.999772,48.500675,49.999772,2375100,0.087508),('DIS','1965-01-29',48.500675,48.749877,48.500675,48.500675,389300,0.084884),('DIS','1965-01-28',48.000326,48.249529,47.624579,48.000326,214100,0.084008),('DIS','1965-01-27',47.624579,48.249529,47.624579,48.000326,428300,0.084008),('DIS','1965-01-26',47.375379,47.875728,47.250778,47.49998,350400,0.083132),('DIS','1965-01-25',46.999631,47.49998,46.999631,47.375379,272500,0.082914),('DIS','1965-01-22',46.999631,46.999631,46.62583,46.999631,350400,0.082257),('DIS','1965-01-21',47.624579,47.624579,46.999631,46.999631,233600,0.082257),('DIS','1965-01-20',47.875728,47.875728,47.49998,47.74918,214100,0.083569),('DIS','1965-01-19',48.000326,48.000326,47.875728,47.875728,97300,0.08379),('DIS','1965-01-18',48.000326,48.500675,48.000326,48.000326,233600,0.084008),('DIS','1965-01-15',48.500675,48.625276,47.74918,47.74918,292000,0.083569),('DIS','1965-01-14',48.500675,48.625276,48.249529,48.500675,155700,0.084884),('DIS','1965-01-13',48.124927,48.500675,47.875728,48.500675,272500,0.084884),('DIS','1965-01-12',48.000326,48.249529,48.000326,48.124927,175200,0.084226),('DIS','1965-01-11',48.000326,48.000326,47.74918,48.000326,311500,0.084008),('DIS','1965-01-08',49.374822,49.499423,48.249529,48.249529,330900,0.084444),('DIS','1965-01-07',48.999074,49.87517,48.999074,49.374822,1090200,0.086414),('DIS','1965-01-06',47.624579,48.749877,47.624579,48.500675,778700,0.084884),('DIS','1965-01-05',46.374681,47.74918,46.374681,47.49998,564500,0.083132),('DIS','1965-01-04',45.749734,46.250083,45.749734,46.250083,233600,0.080945),('DIS','1964-12-31',45.500534,45.874335,45.500534,45.500534,292000,0.079633),('DIS','1964-12-30',45.500534,45.874335,45.375933,45.500534,253000,0.079633),('DIS','1964-12-29',45.749734,46.00088,45.249385,45.500534,759200,0.079633),('DIS','1964-12-28',46.00088,46.00088,45.249385,45.749734,253000,0.080069),('DIS','1964-12-24',46.499283,46.499283,46.00088,46.00088,97300,0.080509),('DIS','1964-12-23',45.749734,46.750432,45.749734,46.750432,369900,0.081821),('DIS','1964-12-22',45.249385,45.500534,45.000186,45.500534,194600,0.079633),('DIS','1964-12-21',46.250083,46.250083,45.249385,45.249385,175200,0.079194),('DIS','1964-12-18',46.00088,46.499283,46.00088,46.250083,194600,0.080945),('DIS','1964-12-17',44.749036,45.749734,44.749036,45.749734,214100,0.080069),('DIS','1964-12-16',44.250637,44.499837,44.250637,44.499837,77800,0.077882),('DIS','1964-12-15',44.499837,44.499837,44.250637,44.250637,155700,0.077446),('DIS','1964-12-14',44.499837,44.624438,44.499837,44.624438,136200,0.0781),('DIS','1964-12-11',44.875584,44.875584,44.499837,44.499837,292000,0.077882),('DIS','1964-12-10',45.500534,45.500534,44.749036,44.875584,447700,0.078539),('DIS','1964-12-09',46.499283,46.62583,45.749734,45.749734,214100,0.080069),('DIS','1964-12-08',46.250083,46.499283,46.00088,46.499283,214100,0.081381),('DIS','1964-12-07',46.250083,46.499283,46.250083,46.250083,311500,0.080945),('DIS','1964-12-04',45.249385,45.874335,45.249385,45.874335,389300,0.080287),('DIS','1964-12-03',45.000186,45.249385,45.000186,45.000186,38900,0.078757),('DIS','1964-12-02',43.499139,45.124784,43.374541,45.000186,798200,0.078757),('DIS','1964-12-01',44.499837,44.499837,43.499139,43.499139,350400,0.07613),('DIS','1964-11-30',45.249385,45.249385,44.749036,44.875584,155700,0.078539),('DIS','1964-11-27',47.49998,47.49998,46.750432,46.999631,292000,0.082083),('DIS','1964-11-25',47.624579,47.875728,47.49998,47.49998,136200,0.082957),('DIS','1964-11-24',47.74918,47.74918,47.624579,47.624579,77800,0.083174),('DIS','1964-11-23',48.249529,48.500675,48.000326,48.000326,97300,0.083831),('DIS','1964-11-20',48.625276,48.625276,48.249529,48.249529,97300,0.084266),('DIS','1964-11-19',48.500675,48.999074,48.500675,48.874479,194600,0.085357),('DIS','1964-11-18',48.249529,48.749877,48.000326,48.500675,467200,0.084705),('DIS','1964-11-17',47.49998,48.374127,47.49998,48.249529,408800,0.084266),('DIS','1964-11-16',46.999631,47.49998,46.999631,47.49998,253000,0.082957),('DIS','1964-11-13',46.999631,47.250778,46.999631,46.999631,97300,0.082083),('DIS','1964-11-12',46.999631,47.49998,46.750432,46.999631,292000,0.082083),('DIS','1964-11-11',46.999631,46.999631,46.62583,46.999631,253000,0.082083),('DIS','1964-11-10',46.374681,47.250778,46.374681,47.250778,311500,0.082522),('DIS','1964-11-09',46.62583,46.62583,46.374681,46.374681,194600,0.080992),('DIS','1964-11-06',47.250778,47.250778,46.750432,46.750432,408800,0.081648),('DIS','1964-11-05',48.249529,48.249529,47.250778,47.250778,272500,0.082522),('DIS','1964-11-04',48.749877,48.749877,48.000326,48.249529,214100,0.084266),('DIS','1964-11-02',48.500675,48.874479,48.500675,48.749877,253000,0.08514),('DIS','1964-10-30',48.749877,48.749877,47.875728,48.249529,369900,0.084266),('DIS','1964-10-29',48.999074,48.999074,48.749877,48.999074,233600,0.085575),('DIS','1964-10-28',48.749877,48.999074,48.749877,48.999074,311500,0.085575),('DIS','1964-10-27',48.999074,48.999074,48.374127,48.749877,447700,0.08514),('DIS','1964-10-26',49.125625,49.125625,48.999074,49.125625,272500,0.085796),('DIS','1964-10-23',49.374822,49.374822,49.125625,49.374822,253000,0.086231),('DIS','1964-10-22',49.499423,49.750575,49.250226,49.499423,330900,0.086449),('DIS','1964-10-21',50.250918,50.250918,48.999074,49.499423,700800,0.086449),('DIS','1964-10-20',50.250918,51.000469,50.250918,50.250918,759200,0.087761),('DIS','1964-10-19',49.250226,50.500121,49.250226,50.124373,1693700,0.08754),('DIS','1964-10-16',47.250778,49.499423,47.250778,49.250226,1479600,0.086014),('DIS','1964-10-15',48.374127,48.374127,46.00088,46.999631,1051300,0.082083),('DIS','1964-10-14',48.874479,48.874479,48.374127,48.749877,584000,0.08514),('DIS','1964-10-13',48.000326,48.999074,48.000326,48.874479,1012300,0.085357),('DIS','1964-10-12',47.49998,48.749877,47.49998,48.000326,1090200,0.083831),('DIS','1964-10-09',46.62583,47.624579,46.62583,47.49998,798200,0.082957),('DIS','1964-10-08',46.125482,46.499283,46.125482,46.250083,253000,0.080774),('DIS','1964-10-07',45.124784,46.00088,45.124784,46.00088,545100,0.080339),('DIS','1964-10-06',45.000186,45.249385,44.749036,45.000186,292000,0.078591),('DIS','1964-10-05',45.749734,45.749734,45.000186,45.000186,350400,0.078591),('DIS','1964-10-02',46.00088,46.125482,45.749734,45.874335,155700,0.080118),('DIS','1964-10-01',46.499283,46.499283,45.749734,46.00088,467200,0.080339),('DIS','1964-09-30',46.750432,46.999631,46.499283,46.499283,603500,0.081209),('DIS','1964-09-29',47.250778,47.49998,46.750432,46.750432,603500,0.081648),('DIS','1964-09-28',47.250778,47.49998,46.999631,47.250778,661900,0.082522),('DIS','1964-09-25',47.250778,47.875728,46.999631,47.250778,623000,0.082522),('DIS','1964-09-24',47.875728,48.000326,47.250778,47.250778,934500,0.082522),('DIS','1964-09-23',46.999631,47.875728,46.999631,47.875728,1382200,0.083613),('DIS','1964-09-22',45.874335,46.999631,45.874335,46.999631,1479600,0.082083),('DIS','1964-09-21',45.249385,46.125482,45.249385,45.749734,720300,0.0799),('DIS','1964-09-18',44.499837,45.500534,44.375236,45.124784,1129100,0.078809),('DIS','1964-09-17',44.749036,45.124784,44.499837,44.499837,408800,0.077717),('DIS','1964-09-16',45.000186,45.500534,44.749036,44.749036,642400,0.078152),('DIS','1964-09-15',45.500534,45.749734,45.000186,45.000186,447700,0.078591),('DIS','1964-09-14',45.500534,45.749734,45.500534,45.500534,817600,0.079465),('DIS','1964-09-11',44.499837,45.625133,44.499837,45.500534,3738000,0.079465),('DIS','1964-09-10',43.999488,44.375236,43.625687,44.375236,661900,0.0775),('DIS','1964-09-09',43.374541,43.999488,43.374541,43.999488,564500,0.076843),('DIS','1964-09-08',44.250637,44.375236,43.374541,43.374541,603500,0.075752),('DIS','1964-09-04',44.624438,45.000186,44.124089,44.250637,739800,0.077282),('DIS','1964-09-03',44.624438,44.749036,44.250637,44.624438,681400,0.077935),('DIS','1964-09-02',43.750288,44.749036,43.750288,44.624438,1090200,0.077935),('DIS','1964-09-01',42.124644,43.750288,42.124644,43.374541,876000,0.075752),('DIS','1964-08-31',41.499694,42.000042,41.499694,42.000042,447700,0.073351),('DIS','1964-08-28',40.625547,41.125893,40.625547,41.125893,233600,0.071825),('DIS','1964-08-27',40.249799,40.374398,40.000597,40.374398,194600,0.070512),('DIS','1964-08-26',40.500945,40.500945,40.249799,40.249799,77800,0.070295),('DIS','1964-08-25',40.500945,40.750145,40.249799,40.500945,233600,0.070733),('DIS','1964-08-24',39.375649,40.500945,39.249102,40.500945,408800,0.070733),('DIS','1964-08-21',39.624849,39.624849,39.375649,39.375649,116800,0.068768),('DIS','1964-08-20',39.74945,39.74945,39.375649,39.624849,175200,0.069203),('DIS','1964-08-19',40.000597,40.249799,39.874049,40.000597,175200,0.069859),('DIS','1964-08-18',40.000597,40.000597,39.500248,40.000597,408800,0.069859),('DIS','1964-08-17',40.500945,40.500945,40.000597,40.000597,350400,0.069859),('DIS','1964-08-14',40.625547,40.625547,40.500945,40.500945,97300,0.070733),('DIS','1964-08-13',39.624849,40.750145,39.500248,40.625547,330900,0.070951),('DIS','1964-08-12',39.375649,39.74945,39.375649,39.624849,330900,0.069203),('DIS','1964-08-11',39.74945,39.74945,39.1245,39.1245,311500,0.068329),('DIS','1964-08-10',39.74945,39.74945,39.500248,39.74945,233600,0.069421),('DIS','1964-08-07',39.874049,40.000597,39.874049,40.000597,194600,0.069859),('DIS','1964-08-06',40.000597,40.374398,39.624849,39.624849,272500,0.069203),('DIS','1964-08-05',40.000597,40.249799,39.249102,40.000597,506100,0.069859),('DIS','1964-08-04',40.999348,40.999348,40.000597,40.000597,369900,0.069859),('DIS','1964-08-03',41.250494,42.249245,41.250494,41.250494,447700,0.072042),('DIS','1964-07-31',41.250494,41.624295,41.250494,41.250494,175200,0.072042),('DIS','1964-07-30',42.000042,42.000042,40.999348,41.250494,408800,0.072042),('DIS','1964-07-29',42.624992,42.624992,42.000042,42.000042,292000,0.073351),('DIS','1964-07-28',42.37579,43.00074,42.124644,42.874192,214100,0.074878),('DIS','1964-07-27',42.37579,42.749591,42.37579,42.37579,175200,0.074008),('DIS','1964-07-24',42.249245,42.249245,42.249245,42.249245,38900,0.073787),('DIS','1964-07-23',43.00074,43.00074,42.249245,42.37579,253000,0.074008),('DIS','1964-07-22',43.374541,43.374541,43.00074,43.00074,194600,0.075099),('DIS','1964-07-21',43.499139,43.87489,43.374541,43.374541,350400,0.075752),('DIS','1964-07-20',43.625687,43.750288,43.24994,43.499139,233600,0.07597),('DIS','1964-07-17',43.999488,43.999488,43.625687,43.625687,194600,0.076191),('DIS','1964-07-16',43.999488,44.375236,43.999488,43.999488,408800,0.076843),('DIS','1964-07-15',43.499139,44.499837,43.24994,43.999488,817600,0.076843),('DIS','1964-07-14',43.374541,43.625687,43.374541,43.499139,389300,0.07597),('DIS','1964-07-13',42.37579,43.24994,42.37579,43.24994,681400,0.075534),('DIS','1964-07-10',42.249245,42.749591,42.000042,42.124644,330900,0.073569),('DIS','1964-07-09',42.500391,42.749591,42.249245,42.249245,369900,0.073787),('DIS','1964-07-08',42.500391,42.500391,42.249245,42.500391,175200,0.074225),('DIS','1964-07-07',42.000042,42.624992,42.000042,42.500391,1187500,0.074225),('DIS','1964-07-06',41.499694,42.000042,41.375095,42.000042,934500,0.073351),('DIS','1964-07-02',40.999348,41.499694,40.999348,41.499694,603500,0.072478),('DIS','1964-07-01',39.500248,40.750145,39.500248,40.750145,486700,0.071169),('DIS','1964-06-30',39.500248,39.500248,38.999902,39.249102,584000,0.068547),('DIS','1964-06-29',39.500248,39.74945,39.500248,39.500248,194600,0.068986),('DIS','1964-06-26',39.74945,39.74945,39.500248,39.500248,194600,0.068986),('DIS','1964-06-25',40.000597,40.249799,39.74945,39.74945,369900,0.069421),('DIS','1964-06-24',40.625547,40.750145,40.000597,40.000597,155700,0.069859),('DIS','1964-06-23',40.750145,41.125893,40.625547,40.625547,292000,0.070951),('DIS','1964-06-22',41.125893,41.499694,40.750145,40.750145,895500,0.071169),('DIS','1964-06-19',41.499694,41.499694,40.999348,41.125893,311500,0.071825),('DIS','1964-06-18',40.999348,42.000042,40.999348,41.624295,2686600,0.072695),('DIS','1964-06-17',40.999348,40.999348,40.874746,40.999348,408800,0.071604),('DIS','1964-06-16',40.500945,41.375095,40.500945,40.999348,1440600,0.071604),('DIS','1964-06-15',40.000597,40.625547,40.000597,40.249799,1343300,0.070295),('DIS','1964-06-12',40.500945,40.500945,39.74945,39.74945,525600,0.069421),('DIS','1964-06-11',40.125198,40.874746,39.874049,40.500945,2764500,0.07056),('DIS','1964-06-10',40.000597,40.374398,40.000597,40.125198,584000,0.069905),('DIS','1964-06-09',40.000597,40.000597,37.999204,40.000597,1791100,0.069688),('DIS','1964-06-08',40.625547,40.625547,39.874049,40.000597,603500,0.069688),('DIS','1964-06-05',40.625547,40.874746,40.625547,40.750145,214100,0.070994),('DIS','1964-06-04',41.250494,41.250494,40.625547,40.625547,642400,0.070777),('DIS','1964-06-03',41.125893,41.875444,40.999348,41.250494,739800,0.071866),('DIS','1964-06-02',41.250494,41.250494,40.750145,41.125893,642400,0.071649),('DIS','1964-06-01',42.000042,42.000042,41.125893,41.499694,545100,0.0723),('DIS','1964-05-28',42.749591,43.24994,42.124644,42.37579,272500,0.073826),('DIS','1964-05-27',43.125338,43.125338,42.749591,42.749591,194600,0.074477),('DIS','1964-05-26',43.750288,43.999488,43.00074,43.125338,389300,0.075132),('DIS','1964-05-25',43.999488,43.999488,43.750288,43.750288,136200,0.076221),('DIS','1964-05-22',43.750288,44.499837,43.750288,44.250637,428300,0.077093),('DIS','1964-05-21',43.499139,43.999488,43.499139,43.625687,545100,0.076004),('DIS','1964-05-20',43.499139,43.625687,43.499139,43.499139,155700,0.075783),('DIS','1964-05-19',43.00074,43.374541,42.624992,43.374541,506100,0.075566),('DIS','1964-05-18',44.875584,45.000186,42.749591,43.00074,817600,0.074915),('DIS','1964-05-15',44.749036,45.000186,44.499837,44.875584,330900,0.078181),('DIS','1964-05-14',44.749036,44.749036,44.250637,44.749036,545100,0.077961),('DIS','1964-05-13',45.124784,45.625133,45.000186,45.124784,720300,0.078615),('DIS','1964-05-12',46.250083,46.250083,45.124784,45.124784,759200,0.078615),('DIS','1964-05-11',46.999631,46.999631,46.499283,46.87503,311500,0.081665),('DIS','1964-05-08',47.124233,47.250778,46.87503,46.999631,506100,0.081882),('DIS','1964-05-07',46.750432,47.124233,46.750432,47.124233,798200,0.082099),('DIS','1964-05-06',46.374681,46.62583,46.00088,46.62583,798200,0.081231),('DIS','1964-05-05',46.00088,46.87503,46.00088,46.374681,895500,0.080793),('DIS','1964-05-04',45.000186,46.250083,45.000186,46.00088,506100,0.080142),('DIS','1964-05-01',44.749036,45.500534,44.749036,44.749036,467200,0.077961),('DIS','1964-04-30',44.624438,45.249385,44.624438,44.624438,525600,0.077744),('DIS','1964-04-29',45.749734,46.00088,44.624438,44.624438,428300,0.077744),('DIS','1964-04-28',45.249385,46.125482,45.000186,45.749734,720300,0.079704),('DIS','1964-04-27',46.00088,46.00088,44.124089,45.249385,1284900,0.078833),('DIS','1964-04-24',47.250778,47.250778,46.00088,46.499283,1401700,0.08101),('DIS','1964-04-23',47.49998,48.000326,47.250778,47.49998,759200,0.082753),('DIS','1964-04-22',48.124927,48.374127,47.49998,47.49998,525600,0.082753),('DIS','1964-04-21',47.375379,48.374127,46.999631,48.124927,1849500,0.083842),('DIS','1964-04-20',46.87503,47.375379,46.87503,47.375379,603500,0.082536),('DIS','1964-04-17',46.62583,46.87503,46.125482,46.750432,759200,0.081448),('DIS','1964-04-16',46.999631,46.999631,46.62583,46.62583,428300,0.081231),('DIS','1964-04-15',48.500675,48.625276,47.250778,47.250778,1051300,0.082319),('DIS','1964-04-14',48.749877,49.250226,48.000326,48.500675,1284900,0.084497),('DIS','1964-04-13',48.000326,49.499423,48.000326,48.749877,2764500,0.084931),('DIS','1964-04-10',45.749734,47.875728,45.749734,47.49998,4516700,0.082753),('DIS','1964-04-09',44.499837,45.749734,44.499837,45.749734,2472500,0.079704),('DIS','1964-04-08',44.499837,45.000186,43.999488,44.499837,506100,0.077527),('DIS','1964-04-07',45.375933,45.375933,44.499837,44.499837,642400,0.077527),('DIS','1964-04-06',45.375933,45.874335,45.249385,45.375933,1109700,0.079053),('DIS','1964-04-03',45.500534,46.00088,45.375933,45.375933,603500,0.079053),('DIS','1964-04-02',45.375933,46.00088,45.375933,45.500534,545100,0.07927),('DIS','1964-04-01',43.750288,45.249385,43.750288,45.249385,447700,0.078833),('DIS','1964-03-31',44.749036,45.000186,43.750288,43.750288,447700,0.076221),('DIS','1964-03-30',46.00088,46.250083,44.499837,44.749036,915000,0.077961),('DIS','1964-03-26',45.874335,46.00088,45.500534,46.00088,992900,0.080142),('DIS','1964-03-25',45.249385,45.874335,45.249385,45.874335,642400,0.079921),('DIS','1964-03-24',45.000186,45.749734,45.000186,45.249385,1304400,0.078833),('DIS','1964-03-23',43.999488,45.000186,43.999488,44.875584,953900,0.078181),('DIS','1964-03-20',44.499837,44.499837,43.00074,43.750288,1090200,0.076221),('DIS','1964-03-19',44.875584,45.000186,44.499837,44.749036,1304400,0.077961),('DIS','1964-03-18',43.499139,44.875584,43.499139,44.875584,2414100,0.078181),('DIS','1964-03-17',42.000042,43.374541,42.000042,43.374541,1362800,0.075566),('DIS','1964-03-16',40.500945,41.875444,40.249799,41.875444,1051300,0.072955),('DIS','1964-03-13',40.500945,40.750145,40.374398,40.500945,330900,0.07056),('DIS','1964-03-12',40.500945,40.874746,40.500945,40.500945,330900,0.070387),('DIS','1964-03-11',40.249799,40.625547,40.249799,40.500945,330900,0.070387),('DIS','1964-03-10',40.125198,40.500945,40.125198,40.249799,253000,0.06995),('DIS','1964-03-09',40.000597,40.374398,40.000597,40.125198,292000,0.069734),('DIS','1964-03-06',39.375649,40.000597,39.249102,40.000597,272500,0.069517),('DIS','1964-03-05',38.999902,39.500248,38.750699,39.375649,272500,0.068431),('DIS','1964-03-04',39.500248,39.500248,38.999902,38.999902,214100,0.067778),('DIS','1964-03-03',39.74945,39.74945,39.500248,39.624849,214100,0.068864),('DIS','1964-03-02',40.125198,40.125198,39.874049,40.000597,194600,0.069517),('DIS','1964-02-28',40.249799,40.249799,40.000597,40.249799,272500,0.06995),('DIS','1964-02-27',40.999348,41.250494,40.500945,40.500945,194600,0.070387),('DIS','1964-02-26',40.999348,41.375095,40.999348,40.999348,350400,0.071253),('DIS','1964-02-25',41.750843,41.750843,40.999348,40.999348,292000,0.071253),('DIS','1964-02-24',41.125893,41.750843,41.125893,41.750843,350400,0.072559),('DIS','1964-02-20',41.250494,41.499694,40.999348,40.999348,350400,0.071253),('DIS','1964-02-19',41.250494,41.624295,41.250494,41.250494,330900,0.07169),('DIS','1964-02-18',41.375095,41.499694,40.999348,41.125893,350400,0.071473),('DIS','1964-02-17',41.125893,41.375095,41.125893,41.375095,155700,0.071906),('DIS','1964-02-14',40.999348,41.125893,40.500945,41.125893,389300,0.071473),('DIS','1964-02-13',41.250494,41.624295,40.999348,40.999348,428300,0.071253),('DIS','1964-02-12',41.250494,41.624295,41.250494,41.250494,506100,0.07169),('DIS','1964-02-11',41.875444,41.875444,41.250494,41.250494,253000,0.07169),('DIS','1964-02-10',41.624295,42.000042,41.624295,42.000042,194600,0.072992),('DIS','1964-02-07',40.874746,41.875444,40.874746,41.499694,915000,0.072123),('DIS','1964-02-06',40.374398,40.750145,40.374398,40.625547,447700,0.070603),('DIS','1964-02-05',40.000597,40.374398,40.000597,40.374398,408800,0.070167),('DIS','1964-02-04',39.874049,39.874049,39.624849,39.74945,369900,0.069081),('DIS','1964-02-03',39.500248,40.000597,39.500248,39.874049,272500,0.069297),('DIS','1964-01-31',39.1245,39.375649,39.1245,39.1245,155700,0.067995),('DIS','1964-01-30',39.1245,39.249102,38.999902,38.999902,194600,0.067778),('DIS','1964-01-29',39.624849,39.874049,39.1245,39.1245,194600,0.067995),('DIS','1964-01-28',40.000597,40.000597,39.624849,39.624849,136200,0.068864),('DIS','1964-01-27',40.000597,40.374398,40.000597,40.000597,369900,0.069517),('DIS','1964-01-24',40.000597,40.249799,40.000597,40.000597,467200,0.069517),('DIS','1964-01-23',39.74945,40.249799,39.74945,39.874049,389300,0.069297),('DIS','1964-01-22',39.624849,40.000597,39.624849,39.624849,467200,0.068864),('DIS','1964-01-21',39.375649,39.74945,38.999902,39.375649,369900,0.068431),('DIS','1964-01-20',38.999902,39.74945,38.999902,39.375649,389300,0.068431),('DIS','1964-01-17',38.750699,39.74945,38.750699,38.750699,408800,0.067345),('DIS','1964-01-16',38.499553,38.750699,38.374952,38.499553,194600,0.066909),('DIS','1964-01-15',38.999902,39.249102,38.499553,38.499553,350400,0.066909),('DIS','1964-01-14',38.999902,38.999902,38.499553,38.999902,350400,0.067778),('DIS','1964-01-13',39.500248,39.500248,38.999902,39.249102,292000,0.068211),('DIS','1964-01-10',39.74945,40.249799,39.500248,39.74945,408800,0.069081),('DIS','1964-01-09',39.74945,40.249799,39.249102,39.74945,759200,0.069081),('DIS','1964-01-08',40.000597,40.000597,39.500248,39.74945,525600,0.069081),('DIS','1964-01-07',40.125198,40.500945,40.000597,40.500945,350400,0.070387),('DIS','1964-01-06',40.999348,40.999348,40.125198,40.125198,292000,0.069734),('DIS','1964-01-03',39.874049,41.250494,39.874049,40.999348,603500,0.071253),('DIS','1964-01-02',39.500248,39.874049,39.500248,39.74945,175200,0.069081),('DIS','1963-12-31',37.999204,39.500248,37.750005,39.500248,681400,0.068648),('DIS','1963-12-30',37.750005,38.125752,37.750005,37.999204,389300,0.066039),('DIS','1963-12-27',37.874603,37.999204,37.625403,37.750005,681400,0.065606),('DIS','1963-12-26',38.999902,38.999902,37.750005,37.874603,739800,0.065823),('DIS','1963-12-24',38.750699,38.999902,38.125752,38.999902,428300,0.067778),('DIS','1963-12-23',38.250353,38.999902,38.125752,38.750699,194600,0.067345),('DIS','1963-12-20',38.374952,38.374952,37.999204,38.250353,155700,0.066476),('DIS','1963-12-19',38.999902,38.999902,38.499553,38.624154,253000,0.067125),('DIS','1963-12-18',38.374952,38.999902,37.750005,38.999902,661900,0.067778),('DIS','1963-12-17',39.500248,39.500248,38.374952,38.374952,389300,0.066692),('DIS','1963-12-16',40.000597,40.000597,39.74945,39.874049,155700,0.069297),('DIS','1963-12-13',40.000597,40.000597,39.74945,40.000597,272500,0.069517),('DIS','1963-12-12',40.750145,40.999348,40.625547,40.999348,272500,0.071081),('DIS','1963-12-11',40.750145,40.999348,40.625547,40.750145,194600,0.070649),('DIS','1963-12-10',40.750145,41.125893,40.750145,40.750145,194600,0.070649),('DIS','1963-12-09',40.500945,40.500945,40.125198,40.500945,214100,0.070216),('DIS','1963-12-06',41.250494,41.624295,40.500945,40.500945,330900,0.070216),('DIS','1963-12-05',41.875444,42.124644,41.250494,41.250494,681400,0.071516),('DIS','1963-12-04',42.000042,42.249245,41.750843,41.875444,175200,0.072599),('DIS','1963-12-03',42.249245,42.249245,41.750843,42.000042,136200,0.072815),('DIS','1963-12-02',42.500391,42.749591,41.624295,42.249245,408800,0.073248),('DIS','1963-11-29',41.250494,42.500391,41.250494,42.500391,506100,0.073683),('DIS','1963-11-27',40.750145,41.375095,40.750145,41.250494,564500,0.071516),('DIS','1963-11-26',40.000597,40.750145,40.000597,40.500945,1401700,0.070216),('DIS','1963-11-22',39.500248,40.000597,38.374952,38.374952,992900,0.066531),('DIS','1963-11-21',40.625547,40.874746,39.500248,39.500248,447700,0.068482),('DIS','1963-11-20',40.999348,41.499694,40.625547,40.625547,564500,0.070432),('DIS','1963-11-19',40.874746,41.499694,40.874746,40.999348,467200,0.071081),('DIS','1963-11-18',42.000042,42.000042,40.249799,40.500945,992900,0.070216),('DIS','1963-11-15',43.499139,43.499139,42.000042,42.000042,428300,0.072815),('DIS','1963-11-14',43.625687,43.999488,43.625687,43.750288,817600,0.07585),('DIS','1963-11-13',43.750288,43.750288,43.00074,43.625687,642400,0.075634),('DIS','1963-11-12',44.499837,44.499837,43.750288,43.999488,584000,0.076282),('DIS','1963-11-11',44.375236,44.749036,44.250637,44.499837,915000,0.077149),('DIS','1963-11-08',43.00074,44.375236,43.00074,44.375236,642400,0.076933),('DIS','1963-11-07',42.124644,42.874192,42.124644,42.874192,233600,0.074331),('DIS','1963-11-06',42.37579,42.37579,41.750843,41.750843,447700,0.072383),('DIS','1963-11-04',43.499139,43.499139,42.624992,42.874192,233600,0.074331),('DIS','1963-11-01',43.00074,43.499139,43.00074,43.499139,369900,0.075414),('DIS','1963-10-31',43.24994,43.24994,42.749591,43.00074,194600,0.07455),('DIS','1963-10-30',43.999488,44.250637,43.499139,43.499139,292000,0.075414),('DIS','1963-10-29',43.999488,44.375236,43.999488,43.999488,428300,0.076282),('DIS','1963-10-28',43.999488,44.624438,43.999488,43.999488,506100,0.076282),('DIS','1963-10-25',44.375236,44.375236,43.999488,43.999488,214100,0.076282),('DIS','1963-10-24',44.499837,44.749036,44.250637,44.624438,525600,0.077365),('DIS','1963-10-23',44.250637,44.875584,44.250637,44.499837,428300,0.077149),('DIS','1963-10-22',45.000186,45.000186,43.999488,44.250637,953900,0.076717),('DIS','1963-10-21',45.124784,45.375933,45.000186,45.124784,739800,0.078233),('DIS','1963-10-18',45.000186,45.124784,44.624438,45.124784,2822900,0.078233),('DIS','1963-10-17',44.624438,45.124784,44.499837,45.000186,4555600,0.078017),('DIS','1963-10-16',44.749036,44.875584,44.624438,44.624438,584000,0.077365),('DIS','1963-10-15',44.250637,44.749036,44.124089,44.749036,623000,0.077581),('DIS','1963-10-14',44.124089,44.875584,44.124089,44.250637,311500,0.076717),('DIS','1963-10-11',43.625687,44.250637,43.499139,43.750288,253000,0.07585),('DIS','1963-10-10',43.00074,43.625687,43.00074,43.625687,350400,0.075634),('DIS','1963-10-09',43.00074,43.374541,42.749591,43.00074,759200,0.07455),('DIS','1963-10-08',43.499139,43.499139,43.00074,43.00074,136200,0.07455),('DIS','1963-10-07',44.375236,44.749036,43.750288,43.750288,194600,0.07585),('DIS','1963-10-04',44.624438,45.000186,44.250637,44.375236,350400,0.076933),('DIS','1963-10-03',44.250637,45.000186,44.250637,44.624438,467200,0.077365),('DIS','1963-10-02',43.00074,43.999488,43.00074,43.999488,428300,0.076282),('DIS','1963-10-01',42.000042,43.00074,42.000042,43.00074,330900,0.07455),('DIS','1963-09-30',42.249245,42.749591,41.250494,41.875444,642400,0.072599),('DIS','1963-09-27',42.000042,42.500391,42.000042,42.249245,447700,0.073248),('DIS','1963-09-26',42.749591,42.749591,42.000042,42.000042,603500,0.072815),('DIS','1963-09-25',43.00074,43.374541,42.249245,42.874192,506100,0.074331),('DIS','1963-09-24',43.00074,43.00074,42.37579,43.00074,603500,0.07455),('DIS','1963-09-23',43.00074,43.125338,42.749591,43.125338,175200,0.074766),('DIS','1963-09-20',43.625687,43.750288,43.00074,43.00074,233600,0.07455),('DIS','1963-09-19',43.625687,44.499837,43.625687,43.625687,389300,0.075634),('DIS','1963-09-18',44.499837,44.749036,43.625687,43.625687,369900,0.075634),('DIS','1963-09-17',45.249385,45.249385,44.499837,44.499837,447700,0.077149),('DIS','1963-09-16',45.375933,46.374681,45.249385,45.249385,1090200,0.078449),('DIS','1963-09-13',44.250637,45.375933,44.250637,45.375933,1343300,0.078668),('DIS','1963-09-12',43.750288,44.250637,43.374541,44.250637,700800,0.076717),('DIS','1963-09-11',43.499139,44.499837,43.499139,43.750288,1304400,0.07585),('DIS','1963-09-10',41.750843,43.125338,41.750843,42.874192,642400,0.074331),('DIS','1963-09-09',43.00074,43.00074,41.624295,41.750843,1051300,0.072383),('DIS','1963-09-06',43.750288,43.750288,42.500391,43.24994,876000,0.074982),('DIS','1963-09-05',43.499139,43.999488,43.499139,43.750288,389300,0.075678),('DIS','1963-09-04',44.499837,44.749036,43.499139,43.499139,428300,0.075243),('DIS','1963-09-03',44.749036,45.000186,44.499837,44.499837,428300,0.076974),('DIS','1963-08-30',45.124784,45.124784,44.749036,44.749036,350400,0.077405),('DIS','1963-08-29',45.124784,45.625133,45.124784,45.375933,915000,0.07849),('DIS','1963-08-28',43.999488,45.000186,43.750288,45.000186,1284900,0.07784),('DIS','1963-08-27',44.375236,44.749036,43.999488,43.999488,623000,0.076109),('DIS','1963-08-26',43.625687,44.624438,43.625687,44.375236,603500,0.076759),('DIS','1963-08-23',43.999488,44.250637,43.625687,43.625687,311500,0.075462),('DIS','1963-08-22',43.125338,43.999488,43.125338,43.999488,408800,0.076109),('DIS','1963-08-21',43.499139,43.87489,43.125338,43.125338,603500,0.074597),('DIS','1963-08-20',43.750288,44.250637,43.499139,43.499139,447700,0.075243),('DIS','1963-08-19',43.499139,43.999488,43.499139,43.750288,467200,0.075678),('DIS','1963-08-16',44.499837,44.624438,43.00074,43.00074,1031800,0.074381),('DIS','1963-08-15',44.499837,45.000186,44.375236,44.499837,1732700,0.076974),('DIS','1963-08-14',43.125338,44.499837,43.125338,44.499837,1674300,0.076974),('DIS','1963-08-13',42.874192,43.374541,42.624992,42.874192,1674300,0.074162),('DIS','1963-08-12',42.624992,43.374541,42.624992,42.874192,1401700,0.074162),('DIS','1963-08-09',41.125893,42.500391,41.125893,42.500391,2959200,0.073516),('DIS','1963-08-08',40.625547,41.125893,40.625547,40.874746,1031800,0.070704),('DIS','1963-08-07',40.500945,41.125893,40.500945,40.625547,1615900,0.070273),('DIS','1963-08-06',38.999902,40.374398,38.999902,40.374398,5899000,0.069838),('DIS','1963-08-05',38.875301,38.999902,38.875301,38.999902,253000,0.067461),('DIS','1963-08-02',38.750699,38.999902,38.624154,38.875301,155700,0.067245),('DIS','1963-08-01',39.500248,39.500248,38.750699,38.750699,233600,0.06703),('DIS','1963-07-31',39.500248,40.000597,39.375649,39.500248,350400,0.068326),('DIS','1963-07-30',39.375649,39.74945,39.375649,39.500248,408800,0.068326),('DIS','1963-07-29',39.1245,40.125198,39.1245,39.1245,759200,0.067676),('DIS','1963-07-26',38.499553,39.500248,38.499553,38.750699,428300,0.06703),('DIS','1963-07-25',38.624154,39.1245,38.499553,38.499553,330900,0.066595),('DIS','1963-07-24',38.125752,38.750699,38.125752,38.624154,311500,0.066811),('DIS','1963-07-23',37.999204,38.750699,37.999204,37.999204,389300,0.06573),('DIS','1963-07-22',38.250353,38.750699,37.249656,37.999204,330900,0.06573),('DIS','1963-07-19',38.250353,38.875301,38.250353,38.250353,486700,0.066164),('DIS','1963-07-18',38.250353,38.499553,38.125752,38.125752,175200,0.065949),('DIS','1963-07-17',38.999902,38.999902,37.750005,38.250353,992900,0.066164),('DIS','1963-07-16',39.249102,39.249102,39.1245,39.1245,155700,0.067676),('DIS','1963-07-15',39.624849,40.000597,39.1245,39.249102,272500,0.067892),('DIS','1963-07-12',39.874049,40.500945,39.500248,39.624849,467200,0.068542),('DIS','1963-07-11',40.500945,41.375095,39.624849,39.874049,1090200,0.068973),('DIS','1963-07-10',40.125198,40.874746,39.500248,40.500945,1615900,0.070057),('DIS','1963-07-09',38.499553,40.374398,38.499553,40.125198,3037100,0.069407),('DIS','1963-07-08',38.499553,38.499553,37.750005,38.499553,292000,0.066595),('DIS','1963-07-05',38.750699,38.999902,38.499553,38.499553,253000,0.066595),('DIS','1963-07-03',38.374952,38.999902,38.374952,38.750699,408800,0.06703),('DIS','1963-07-02',37.249656,38.125752,37.249656,38.125752,350400,0.065949),('DIS','1963-07-01',37.500802,37.500802,37.000456,37.249656,175200,0.064433),('DIS','1963-06-28',36.875855,37.750005,36.875855,37.750005,311500,0.065299),('DIS','1963-06-27',37.999204,38.125752,36.624706,36.624706,486700,0.063352),('DIS','1963-06-26',38.750699,38.750699,37.999204,37.999204,369900,0.06573),('DIS','1963-06-25',38.875301,39.500248,38.875301,38.999902,603500,0.067461),('DIS','1963-06-24',38.875301,38.875301,38.624154,38.875301,233600,0.067245),('DIS','1963-06-21',38.750699,38.875301,38.499553,38.875301,330900,0.067245),('DIS','1963-06-20',38.499553,38.875301,37.625403,38.750699,506100,0.06703),('DIS','1963-06-19',38.250353,39.375649,38.250353,38.499553,1109700,0.066595),('DIS','1963-06-18',37.874603,38.250353,37.874603,38.250353,428300,0.066164),('DIS','1963-06-17',37.500802,37.874603,37.500802,37.874603,681400,0.065514),('DIS','1963-06-14',37.374257,37.750005,36.624706,37.249656,428300,0.064433),('DIS','1963-06-13',37.374257,38.125752,37.374257,37.374257,876000,0.064649),('DIS','1963-06-12',36.375506,37.500802,36.375506,37.374257,1343300,0.064649),('DIS','1963-06-11',35.875157,36.375506,35.875157,35.999759,603500,0.062271),('DIS','1963-06-10',35.875157,36.12436,35.750559,35.875157,506100,0.062056),('DIS','1963-06-07',34.999061,35.875157,34.749861,35.875157,467200,0.062056),('DIS','1963-06-06',34.874463,35.374811,34.874463,34.999061,350400,0.060368),('DIS','1963-06-05',34.500662,35.49941,34.500662,34.749861,915000,0.059939),('DIS','1963-06-04',34.500662,34.500662,34.249513,34.500662,175200,0.059509),('DIS','1963-06-03',34.999061,35.625958,34.500662,34.500662,389300,0.059509),('DIS','1963-05-31',34.62526,34.999061,34.62526,34.999061,311500,0.060368),('DIS','1963-05-29',34.999061,34.999061,34.62526,34.62526,350400,0.059724),('DIS','1963-05-28',34.999061,35.25021,34.999061,34.999061,253000,0.060368),('DIS','1963-05-27',35.125609,35.125609,34.874463,34.999061,369900,0.060368),('DIS','1963-05-24',35.49941,35.49941,35.25021,35.25021,77800,0.060802),('DIS','1963-05-23',35.625958,35.999759,35.625958,35.875157,350400,0.06188),('DIS','1963-05-22',34.999061,35.49941,34.874463,35.49941,369900,0.061231),('DIS','1963-05-21',34.874463,35.374811,34.749861,34.999061,506100,0.060368),('DIS','1963-05-20',34.874463,34.874463,34.749861,34.874463,233600,0.060153),('DIS','1963-05-17',35.125609,35.25021,34.999061,34.999061,175200,0.060368),('DIS','1963-05-16',35.49941,35.49941,35.125609,35.125609,97300,0.060587),('DIS','1963-05-15',35.625958,35.750559,35.625958,35.625958,97300,0.06145),('DIS','1963-05-14',35.750559,35.750559,35.625958,35.625958,116800,0.06145),('DIS','1963-05-13',35.625958,36.12436,35.625958,35.750559,311500,0.061665),('DIS','1963-05-10',36.12436,36.375506,35.49941,35.625958,253000,0.06145),('DIS','1963-05-09',36.12436,36.500107,36.12436,36.12436,330900,0.062309),('DIS','1963-05-08',35.49941,36.12436,35.49941,36.12436,194600,0.062309),('DIS','1963-05-07',35.750559,35.875157,35.125609,35.25021,350400,0.060802),('DIS','1963-05-06',36.250905,36.250905,35.625958,35.750559,447700,0.061665),('DIS','1963-05-03',36.250905,36.250905,35.750559,36.250905,584000,0.062528),('DIS','1963-05-02',34.749861,36.749307,34.62526,36.500107,1323800,0.062957),('DIS','1963-05-01',33.749167,34.874463,33.749167,34.749861,525600,0.059939),('DIS','1963-04-30',33.499964,33.499964,33.250764,33.499964,214100,0.057783),('DIS','1963-04-29',33.499964,34.374114,33.499964,33.624565,681400,0.057998),('DIS','1963-04-26',32.750416,33.250764,32.750416,33.124217,311500,0.057135),('DIS','1963-04-25',32.250067,32.499269,32.250067,32.499269,233600,0.056057),('DIS','1963-04-24',32.999615,32.999615,32.250067,32.250067,311500,0.055627),('DIS','1963-04-23',32.625814,32.999615,32.499269,32.999615,175200,0.05692),('DIS','1963-04-22',33.250764,33.250764,32.625814,32.625814,155700,0.056275),('DIS','1963-04-19',33.375366,33.499964,33.250764,33.250764,77800,0.057353),('DIS','1963-04-18',33.124217,33.375366,33.124217,33.375366,97300,0.057568),('DIS','1963-04-17',33.624565,33.624565,33.124217,33.124217,272500,0.057135),('DIS','1963-04-16',33.875712,33.875712,33.499964,33.624565,214100,0.057998),('DIS','1963-04-15',33.624565,34.000313,33.499964,33.875712,330900,0.058431),('DIS','1963-04-11',33.499964,33.624565,33.499964,33.624565,272500,0.057998),('DIS','1963-04-10',34.000313,34.000313,33.499964,33.499964,330900,0.057783),('DIS','1963-04-09',34.62526,34.874463,33.749167,34.249513,467200,0.059076),('DIS','1963-04-08',34.500662,34.874463,34.500662,34.62526,311500,0.059724),('DIS','1963-04-05',34.749861,34.874463,34.500662,34.500662,175200,0.059509),('DIS','1963-04-04',34.62526,34.749861,34.62526,34.749861,155700,0.059939),('DIS','1963-04-03',34.249513,34.500662,34.249513,34.249513,233600,0.059076),('DIS','1963-04-02',33.875712,34.249513,33.875712,34.249513,194600,0.059076),('DIS','1963-04-01',33.875712,34.249513,33.749167,33.749167,77800,0.058213),('DIS','1963-03-29',34.000313,34.000313,33.749167,33.875712,77800,0.058431),('DIS','1963-03-28',34.374114,34.374114,34.000313,34.000313,330900,0.058646),('DIS','1963-03-27',34.000313,34.374114,34.000313,34.374114,136200,0.05929),('DIS','1963-03-26',33.749167,34.000313,33.749167,33.749167,116800,0.058213),('DIS','1963-03-25',33.749167,34.000313,33.499964,33.749167,97300,0.058213),('DIS','1963-03-22',33.375366,33.749167,33.250764,33.749167,155700,0.058213),('DIS','1963-03-21',33.875712,34.124914,33.375366,33.375366,116800,0.057568),('DIS','1963-03-20',33.375366,34.124914,33.124217,33.875712,389300,0.058431),('DIS','1963-03-19',34.000313,34.749861,33.375366,33.375366,136200,0.057568),('DIS','1963-03-18',34.000313,34.374114,34.000313,34.000313,136200,0.058646),('DIS','1963-03-15',34.500662,34.500662,34.000313,34.000313,97300,0.058646),('DIS','1963-03-14',34.999061,34.999061,34.500662,34.500662,116800,0.059509),('DIS','1963-03-13',34.999061,35.49941,34.749861,34.999061,428300,0.060368),('DIS','1963-03-12',34.358538,34.999061,34.358538,34.999061,408800,0.060368),('DIS','1963-03-11',34.249513,34.358538,34.249513,34.358538,116800,0.059092),('DIS','1963-03-08',34.249513,34.249513,34.000313,34.124914,97300,0.058691),('DIS','1963-03-07',34.124914,34.374114,34.124914,34.374114,350400,0.059119),('DIS','1963-03-06',34.000313,34.249513,33.749167,34.124914,253000,0.058691),('DIS','1963-03-05',33.875712,34.249513,33.875712,34.000313,272500,0.058476),('DIS','1963-03-04',32.750416,33.875712,32.750416,33.875712,389300,0.058262),('DIS','1963-03-01',33.749167,33.875712,32.499269,32.750416,292000,0.056327),('DIS','1963-02-28',33.749167,34.000313,33.375366,33.749167,214100,0.058044),('DIS','1963-02-27',34.999061,34.999061,33.749167,33.749167,564500,0.058044),('DIS','1963-02-26',34.999061,35.374811,34.999061,35.374811,1070700,0.06084),('DIS','1963-02-25',34.249513,34.874463,34.000313,34.749861,817600,0.059765),('DIS','1963-02-21',34.249513,34.500662,33.499964,34.249513,603500,0.058905),('DIS','1963-02-20',33.749167,34.249513,33.749167,34.249513,545100,0.058905),('DIS','1963-02-19',33.749167,34.000313,33.499964,33.749167,506100,0.058044),('DIS','1963-02-18',33.375366,34.249513,33.375366,33.749167,642400,0.058044),('DIS','1963-02-15',32.750416,32.999615,32.000867,32.999615,350400,0.056755),('DIS','1963-02-14',32.374668,32.499269,31.749721,31.749721,136200,0.054605),('DIS','1963-02-13',31.249372,32.374668,31.249372,32.374668,467200,0.05568),('DIS','1963-02-12',31.249372,31.249372,31.124771,31.124771,97300,0.053531),('DIS','1963-02-11',31.249372,31.62512,31.249372,31.37592,408800,0.053963),('DIS','1963-02-08',31.249372,31.249372,31.124771,31.124771,175200,0.053531),('DIS','1963-02-07',31.500518,31.62512,31.500518,31.500518,194600,0.054177),('DIS','1963-02-06',32.250067,32.250067,31.00017,31.249372,759200,0.053745),('DIS','1963-02-05',32.000867,32.250067,31.749721,32.250067,253000,0.055466),('DIS','1963-02-04',31.874319,32.250067,31.749721,32.000867,214100,0.055037),('DIS','1963-02-01',31.874319,32.499269,31.874319,31.874319,408800,0.05482),('DIS','1963-01-31',31.749721,32.000867,31.500518,31.500518,116800,0.054177),('DIS','1963-01-30',31.62512,32.000867,31.500518,31.749721,311500,0.054605),('DIS','1963-01-29',31.749721,31.749721,31.500518,31.62512,194600,0.054391),('DIS','1963-01-28',32.000867,32.000867,31.749721,31.749721,214100,0.054605),('DIS','1963-01-25',32.000867,32.499269,31.249372,32.000867,992900,0.055037),('DIS','1963-01-24',32.250067,32.250067,32.000867,32.000867,486700,0.055037),('DIS','1963-01-23',32.999615,33.375366,32.499269,32.499269,175200,0.055895),('DIS','1963-01-22',32.999615,33.250764,32.999615,32.999615,155700,0.056755),('DIS','1963-01-21',33.375366,33.624565,32.750416,32.999615,175200,0.056755),('DIS','1963-01-18',33.375366,33.875712,33.375366,33.375366,233600,0.057401),('DIS','1963-01-17',32.999615,33.375366,32.875017,33.375366,292000,0.057401),('DIS','1963-01-16',33.499964,33.499964,32.750416,32.999615,428300,0.056755),('DIS','1963-01-15',33.749167,34.249513,33.499964,33.624565,759200,0.05783),('DIS','1963-01-14',32.250067,33.875712,31.749721,33.749167,915000,0.058044),('DIS','1963-01-11',32.374668,32.374668,32.000867,32.250067,486700,0.055466),('DIS','1963-01-10',31.00017,32.374668,31.00017,32.374668,739800,0.05568),('DIS','1963-01-09',31.00017,31.00017,30.624422,30.875571,739800,0.053102),('DIS','1963-01-08',30.75097,31.00017,30.75097,31.00017,272500,0.053316),('DIS','1963-01-07',31.00017,31.00017,30.250621,30.624422,292000,0.05267),('DIS','1963-01-04',30.624422,31.00017,30.624422,31.00017,350400,0.053316),('DIS','1963-01-03',28.874179,30.499824,28.874179,30.250621,584000,0.052027),('DIS','1963-01-02',28.124628,29.125325,27.750827,28.749578,369900,0.049446),('DIS','1962-12-31',29.000724,29.000724,27.750827,28.124628,623000,0.048371),('DIS','1962-12-28',29.625674,29.750275,29.000724,29.374525,389300,0.05052),('DIS','1962-12-27',29.999475,29.999475,29.625674,29.625674,116800,0.050952),('DIS','1962-12-26',29.999475,29.999475,29.625674,29.999475,272500,0.051595),('DIS','1962-12-24',28.624976,29.999475,28.624976,29.999475,486700,0.051595),('DIS','1962-12-21',28.500378,29.000724,28.500378,28.500378,292000,0.049017),('DIS','1962-12-20',28.249229,28.749578,28.249229,28.500378,739800,0.049017),('DIS','1962-12-19',27.375079,27.49968,27.250481,27.250481,136200,0.046867),('DIS','1962-12-18',27.750827,27.750827,27.375079,27.375079,272500,0.047082),('DIS','1962-12-17',27.999866,28.499183,27.749205,28.499183,155700,0.047417),('DIS','1962-12-14',28.499183,28.499183,27.749205,27.999866,408800,0.046586),('DIS','1962-12-13',29.000505,29.000505,28.749844,28.749844,700,0.047834),('DIS','1962-12-12',28.374854,29.000505,28.374854,29.000505,155700,0.048251),('DIS','1962-12-11',28.374854,28.499183,28.374854,28.374854,116800,0.04721),('DIS','1962-12-10',28.625515,28.625515,28.124193,28.124193,175200,0.046793),('DIS','1962-12-07',29.000505,29.000505,28.625515,28.625515,175200,0.047627),('DIS','1962-12-06',29.249161,29.249161,29.000505,29.249161,175200,0.048664),('DIS','1962-12-05',29.375493,29.624149,29.281245,29.281245,486700,0.048718),('DIS','1962-12-04',28.874171,29.499822,28.874171,29.375493,350400,0.048875),('DIS','1962-12-03',28.874171,29.000505,28.874171,28.874171,194600,0.04804),('DIS','1962-11-30',29.999139,29.999139,27.999866,28.625515,1187500,0.047627),('DIS','1962-11-29',30.125474,30.37413,29.874813,29.999139,272500,0.049912),('DIS','1962-11-28',29.999139,30.37413,29.999139,30.125474,330900,0.050122),('DIS','1962-11-27',29.499822,29.999139,29.499822,29.999139,194600,0.049912),('DIS','1962-11-26',29.999139,30.624791,29.124832,29.124832,311500,0.048458),('DIS','1962-11-23',30.500461,30.500461,29.249161,29.999139,389300,0.049912),('DIS','1962-11-21',30.500461,30.624791,29.874813,30.500461,233600,0.050746),('DIS','1962-11-20',29.874813,30.500461,29.499822,30.500461,389300,0.050746),('DIS','1962-11-19',29.249161,29.874813,29.249161,29.874813,330900,0.049705),('DIS','1962-11-16',28.250527,29.750483,28.250527,29.000505,214100,0.048251),('DIS','1962-11-15',29.000505,29.375493,28.124193,28.124193,292000,0.046793),('DIS','1962-11-14',28.250527,29.124832,28.250527,29.000505,292000,0.048251),('DIS','1962-11-13',28.499183,28.874171,27.999866,27.999866,545100,0.046586),('DIS','1962-11-12',27.624876,28.499183,27.624876,28.499183,292000,0.047417),('DIS','1962-11-09',27.125559,27.249888,26.750568,26.999224,330900,0.044921),('DIS','1962-11-08',26.750568,27.249888,26.624237,27.125559,233600,0.045131),('DIS','1962-11-07',26.874898,26.999224,25.499268,26.750568,486700,0.044507),('DIS','1962-11-05',26.624237,27.249888,26.624237,26.874898,623000,0.044714),('DIS','1962-11-02',25.250612,26.00059,25.250612,25.874259,525600,0.043049),('DIS','1962-11-01',24.249973,24.999951,24.249973,24.999951,116800,0.041595),('DIS','1962-10-31',24.74929,24.875623,23.999312,23.999312,194600,0.03993),('DIS','1962-10-30',23.249332,24.999951,23.000676,24.74929,428300,0.041178),('DIS','1962-10-29',23.000676,23.874984,23.000676,23.249332,486700,0.038682),('DIS','1962-10-26',22.000037,22.000037,21.50072,21.50072,116800,0.035773),('DIS','1962-10-25',22.750015,22.874343,22.375026,22.499354,136200,0.037434),('DIS','1962-10-24',21.875709,22.750015,21.125731,22.750015,1557500,0.037851),('DIS','1962-10-23',22.250698,22.250698,20.999397,21.875709,603500,0.036397),('DIS','1962-10-22',24.374301,24.374301,22.375026,23.375667,545100,0.038892),('DIS','1962-10-19',25.124281,25.250612,24.500634,24.500634,272500,0.040764),('DIS','1962-10-18',25.250612,25.250612,25.124281,25.124281,77800,0.041801),('DIS','1962-10-17',25.374942,25.374942,24.999951,25.374942,97300,0.042219),('DIS','1962-10-16',25.374942,25.374942,25.374942,25.374942,19400,0.042219),('DIS','1962-10-15',25.250612,25.499268,25.124281,25.250612,194600,0.042012),('DIS','1962-10-12',25.250612,25.250612,24.999951,25.250612,77800,0.042012),('DIS','1962-10-11',25.374942,25.499268,25.250612,25.499268,38900,0.042425),('DIS','1962-10-10',26.00059,26.00059,25.374942,25.374942,97300,0.042219),('DIS','1962-10-09',26.00059,26.12492,25.749929,26.12492,155700,0.043466),('DIS','1962-10-08',26.00059,26.00059,26.00059,26.00059,38900,0.043259),('DIS','1962-10-05',25.749929,26.375581,25.749929,26.00059,214100,0.043259),('DIS','1962-10-04',25.749929,25.749929,25.625603,25.625603,58400,0.042636),('DIS','1962-10-03',25.749929,26.00059,25.749929,26.00059,155700,0.043259),('DIS','1962-10-02',24.999951,25.749929,24.74929,25.499268,369900,0.042425),('DIS','1962-10-01',25.625603,26.00059,24.999951,24.999951,214100,0.041595),('DIS','1962-09-28',26.00059,26.00059,25.625603,25.625603,408800,0.042636),('DIS','1962-09-27',26.499907,26.499907,26.249246,26.249246,97300,0.043673),('DIS','1962-09-26',26.624237,26.624237,26.499907,26.499907,194600,0.04409),('DIS','1962-09-25',26.999224,26.999224,26.499907,26.750568,253000,0.044507),('DIS','1962-09-24',27.500549,27.500549,26.750568,26.999224,292000,0.044921),('DIS','1962-09-21',28.124193,28.124193,27.500549,27.500549,175200,0.045755),('DIS','1962-09-20',28.499183,28.499183,28.328732,28.328732,38900,0.047133),('DIS','1962-09-19',28.749844,29.000505,28.749844,28.749844,97300,0.047834),('DIS','1962-09-18',28.499183,28.874171,28.374854,28.499183,116800,0.047417),('DIS','1962-09-17',28.749844,28.749844,28.499183,28.499183,77800,0.047417),('DIS','1962-09-14',29.249161,29.249161,28.749844,28.874171,116800,0.04804),('DIS','1962-09-13',29.750483,29.750483,29.249161,29.499822,155700,0.049081),('DIS','1962-09-12',29.750483,29.750483,29.750483,29.750483,19400,0.049498),('DIS','1962-09-11',29.249161,29.499822,29.124832,29.499822,116800,0.049081),('DIS','1962-09-10',29.499822,29.499822,29.249161,29.249161,97300,0.048498),('DIS','1962-09-07',29.999139,29.999139,29.624149,29.624149,77800,0.049119),('DIS','1962-09-06',29.624149,29.999139,29.624149,29.999139,116800,0.049741),('DIS','1962-09-05',29.999139,29.999139,29.624149,29.624149,58400,0.049119),('DIS','1962-09-04',30.999778,30.999778,30.37413,30.37413,97300,0.050363),('DIS','1962-08-31',31.250439,31.499095,31.250439,31.250439,116800,0.051816),('DIS','1962-08-30',31.499095,31.62543,30.999778,30.999778,97300,0.0514),('DIS','1962-08-29',30.624791,31.749756,29.999139,31.499095,253000,0.052228),('DIS','1962-08-28',31.874086,32.00042,30.624791,30.624791,116800,0.050778),('DIS','1962-08-27',32.375408,32.624064,31.874086,31.874086,272500,0.05285),('DIS','1962-08-24',31.62543,32.375408,31.62543,32.375408,311500,0.053681),('DIS','1962-08-23',31.874086,31.874086,30.999778,31.374769,214100,0.052022),('DIS','1962-08-22',31.499095,31.874086,31.250439,31.874086,136200,0.05285),('DIS','1962-08-21',31.499095,32.00042,31.499095,31.499095,369900,0.052228),('DIS','1962-08-20',30.2498,31.499095,30.2498,31.499095,681400,0.052228),('DIS','1962-08-17',29.249161,29.999139,29.000505,29.999139,311500,0.049741),('DIS','1962-08-16',28.874171,29.499822,28.625515,29.249161,350400,0.048498),('DIS','1962-08-15',28.874171,29.375493,28.874171,28.874171,642400,0.047876),('DIS','1962-08-14',28.625515,28.749844,28.625515,28.749844,253000,0.04767),('DIS','1962-08-13',28.374854,28.374854,27.999866,28.374854,136200,0.047048),('DIS','1962-08-10',28.874171,28.874171,28.499183,28.499183,272500,0.047254),('DIS','1962-08-09',29.000505,29.000505,28.874171,29.000505,428300,0.048085),('DIS','1962-08-08',28.499183,29.000505,28.499183,29.000505,214100,0.048085),('DIS','1962-08-07',28.499183,28.499183,28.499183,28.499183,97300,0.047254),('DIS','1962-08-06',28.124193,28.499183,28.124193,28.499183,233600,0.047254),('DIS','1962-08-03',28.250527,28.625515,27.749205,27.749205,175200,0.046011),('DIS','1962-08-02',27.875537,28.250527,27.875537,28.250527,155700,0.046842),('DIS','1962-08-01',27.468463,27.500549,27.374215,27.500549,136200,0.045598),('DIS','1962-07-31',27.374215,27.749205,27.374215,27.500549,447700,0.045598),('DIS','1962-07-30',27.249888,27.390258,27.249888,27.249888,155700,0.045183),('DIS','1962-07-27',26.874898,26.999224,26.750568,26.999224,77800,0.044767),('DIS','1962-07-26',27.249888,27.249888,26.874898,26.874898,253000,0.044561),('DIS','1962-07-25',27.624876,27.624876,27.249888,27.500549,389300,0.045598),('DIS','1962-07-24',28.250527,28.749844,27.999866,27.999866,330900,0.046426),('DIS','1962-07-23',28.749844,28.749844,28.250527,28.250527,97300,0.046842),('DIS','1962-07-20',28.250527,28.749844,28.250527,28.749844,155700,0.04767),('DIS','1962-07-19',27.999866,28.250527,27.999866,28.250527,116800,0.046842),('DIS','1962-07-18',27.999866,27.999866,27.999866,27.999866,97300,0.046426),('DIS','1962-07-17',29.000505,29.249161,28.499183,28.499183,155700,0.047254),('DIS','1962-07-16',29.249161,29.249161,29.000505,29.000505,77800,0.048085),('DIS','1962-07-13',29.375493,29.375493,29.124832,29.375493,58400,0.048707),('DIS','1962-07-12',29.750483,29.750483,29.124832,29.499822,389300,0.048913),('DIS','1962-07-11',28.499183,29.750483,28.124193,29.750483,953900,0.049329),('DIS','1962-07-10',28.250527,28.499183,28.250527,28.499183,486700,0.047254),('DIS','1962-07-09',27.249888,27.249888,27.249888,27.249888,19400,0.045183),('DIS','1962-07-06',27.500549,27.500549,27.249888,27.249888,214100,0.045183),('DIS','1962-07-05',28.374854,28.499183,27.749205,27.999866,194600,0.046426),('DIS','1962-07-03',26.999224,28.374854,26.999224,28.374854,389300,0.047048),('DIS','1962-07-02',26.249246,26.999224,26.249246,26.999224,97300,0.044767),('DIS','1962-06-29',27.249888,27.374215,26.750568,26.750568,311500,0.044355),('DIS','1962-06-28',27.249888,27.500549,26.999224,27.249888,175200,0.045183),('DIS','1962-06-27',26.499907,27.249888,26.499907,27.249888,408800,0.045183),('DIS','1962-06-26',26.12492,26.750568,26.12492,26.12492,272500,0.043317),('DIS','1962-06-25',26.999224,26.999224,26.12492,26.12492,136200,0.043317),('DIS','1962-06-22',27.875537,27.875537,27.249888,27.249888,253000,0.045183),('DIS','1962-06-21',27.999866,27.999866,27.624876,27.999866,506100,0.046426),('DIS','1962-06-20',29.000505,29.000505,28.250527,28.499183,77800,0.047254),('DIS','1962-06-19',29.000505,29.375493,28.250527,29.000505,194600,0.048085),('DIS','1962-06-18',28.625515,29.000505,27.374215,29.000505,330900,0.048085),('DIS','1962-06-15',26.375581,28.625515,26.00059,28.625515,759200,0.047464),('DIS','1962-06-14',28.499183,28.499183,26.375581,26.375581,759200,0.043733),('DIS','1962-06-13',29.874813,29.874813,29.000505,29.000505,350400,0.048085),('DIS','1962-06-12',30.500461,30.500461,29.874813,29.874813,116800,0.049535),('DIS','1962-06-11',30.999778,30.999778,30.624791,30.999778,136200,0.051234),('DIS','1962-06-08',30.999778,31.749756,30.999778,31.499095,330900,0.052059),('DIS','1962-06-07',31.874086,32.249076,30.749117,30.999778,350400,0.051234),('DIS','1962-06-06',30.875452,31.874086,30.624791,31.874086,233600,0.052679),('DIS','1962-06-05',29.999139,30.999778,29.750483,30.875452,973400,0.051029),('DIS','1962-06-04',31.874086,31.874086,29.999139,29.999139,330900,0.04958),('DIS','1962-06-01',32.00042,32.00042,31.250439,32.00042,389300,0.052888),('DIS','1962-05-31',32.00042,33.001059,32.00042,32.00042,1440600,0.052888),('DIS','1962-05-29',29.750483,29.750483,28.374854,28.749844,2199900,0.047515),('DIS','1962-05-28',31.250439,32.00042,30.999778,30.999778,1888400,0.051234),('DIS','1962-05-25',31.124108,31.499095,31.124108,31.250439,584000,0.051648),('DIS','1962-05-24',30.749117,31.499095,30.749117,30.749117,292000,0.05082),('DIS','1962-05-23',32.00042,32.00042,30.500461,30.500461,369900,0.050409),('DIS','1962-05-22',32.00042,33.001059,32.00042,32.00042,330900,0.052888),('DIS','1962-05-21',32.00042,32.00042,31.749756,32.00042,58400,0.052888),('DIS','1962-05-18',31.749756,32.00042,31.749756,32.00042,175200,0.052888),('DIS','1962-05-17',32.249076,32.249076,31.499095,31.749756,136200,0.052474),('DIS','1962-05-16',33.001059,33.001059,32.249076,32.249076,136200,0.053299),('DIS','1962-05-15',33.001059,33.249715,33.001059,33.249715,175200,0.054953),('DIS','1962-05-14',31.250439,33.001059,31.250439,33.001059,350400,0.054542),('DIS','1962-05-11',32.00042,32.499737,30.500461,31.250439,389300,0.051648),('DIS','1962-05-10',32.249076,32.249076,32.00042,32.00042,272500,0.052888),('DIS','1962-05-09',33.001059,33.001059,32.249076,32.499737,408800,0.053713),('DIS','1962-05-08',34.250354,34.749671,33.500376,33.500376,253000,0.055367),('DIS','1962-05-07',34.501015,34.501015,34.250354,34.250354,155700,0.056606),('DIS','1962-05-04',34.749671,35.000333,34.749671,34.749671,116800,0.057432),('DIS','1962-05-03',35.000333,35.000333,34.625345,34.749671,175200,0.057432),('DIS','1962-05-02',34.749671,35.250994,34.501015,35.000333,155700,0.057846),('DIS','1962-05-01',34.374681,35.000333,34.250354,34.749671,233600,0.057432),('DIS','1962-04-30',35.124662,35.124662,34.374681,34.374681,214100,0.056812),('DIS','1962-04-27',36.500289,36.750953,35.750311,35.750311,175200,0.059085),('DIS','1962-04-26',37.25027,37.25027,36.500289,36.500289,194600,0.060325),('DIS','1962-04-25',37.500931,37.875918,37.374596,37.374596,447700,0.06177),('DIS','1962-04-24',37.12594,37.749587,37.12594,37.500931,253000,0.061979),('DIS','1962-04-23',36.999606,37.12594,36.999606,36.999606,292000,0.06115),('DIS','1962-04-19',36.500289,37.12594,36.500289,36.500289,214100,0.060325),('DIS','1962-04-18',36.249628,36.750953,36.249628,36.500289,311500,0.060325),('DIS','1962-04-17',35.625984,36.125301,35.625984,36.000972,311500,0.0595),('DIS','1962-04-16',34.876006,35.250994,34.876006,35.250994,292000,0.05826),('DIS','1962-04-13',35.000333,35.000333,33.999693,34.749671,584000,0.057432),('DIS','1962-04-12',36.125301,36.125301,35.000333,35.000333,467200,0.057846),('DIS','1962-04-11',37.12594,37.500931,36.750953,36.750953,155700,0.060739),('DIS','1962-04-10',37.25027,37.374596,37.12594,37.12594,58400,0.061359),('DIS','1962-04-09',37.12594,37.374596,37.12594,37.25027,194600,0.061564),('DIS','1962-04-06',37.12594,37.749587,37.12594,37.12594,194600,0.061359),('DIS','1962-04-05',36.999606,37.12594,36.750953,36.750953,155700,0.060739),('DIS','1962-04-04',36.999606,36.999606,36.999606,36.999606,77800,0.06115),('DIS','1962-04-03',36.999606,37.374596,36.750953,36.750953,155700,0.060739),('DIS','1962-04-02',37.374596,37.749587,36.999606,36.999606,136200,0.06115),('DIS','1962-03-30',37.374596,37.500931,37.12594,37.374596,214100,0.06177),('DIS','1962-03-29',36.999606,37.374596,36.999606,37.374596,155700,0.06177),('DIS','1962-03-28',36.875279,36.875279,36.624618,36.750953,116800,0.060739),('DIS','1962-03-27',37.25027,37.25027,36.999606,36.999606,116800,0.06115),('DIS','1962-03-26',37.749587,38.000248,37.500931,37.500931,97300,0.061979),('DIS','1962-03-23',37.749587,38.250909,37.749587,37.749587,214100,0.06239),('DIS','1962-03-22',38.000248,38.000248,37.749587,37.749587,58400,0.06239),('DIS','1962-03-21',38.625896,38.625896,38.124574,38.124574,155700,0.063009),('DIS','1962-03-20',39.000887,39.000887,38.750226,38.750226,116800,0.064043),('DIS','1962-03-19',39.249543,39.624533,39.249543,39.249543,272500,0.064869),('DIS','1962-03-16',39.249543,39.375877,39.125213,39.249543,58400,0.064869),('DIS','1962-03-15',39.000887,39.500204,39.000887,39.249543,136200,0.064869),('DIS','1962-03-14',39.375877,39.750865,39.000887,39.000887,292000,0.064458),('DIS','1962-03-13',38.750226,39.375877,38.750226,39.375877,175200,0.065077),('DIS','1962-03-12',38.124574,38.750226,38.124574,38.750226,194600,0.063878),('DIS','1962-03-09',38.124574,38.499565,38.000248,38.000248,253000,0.062641),('DIS','1962-03-08',37.500931,38.124574,37.374596,38.124574,175200,0.062846),('DIS','1962-03-07',37.500931,37.500931,37.500931,37.500931,58400,0.061818),('DIS','1962-03-06',38.250909,38.250909,37.749587,37.749587,77800,0.062228),('DIS','1962-03-05',38.250909,38.874552,38.250909,38.250909,214100,0.063055),('DIS','1962-03-02',38.375235,38.625896,38.124574,38.124574,136200,0.062846),('DIS','1962-03-01',37.500931,38.375235,37.500931,38.375235,214100,0.063259),('DIS','1962-02-28',37.749587,38.000248,37.374596,37.374596,136200,0.06161),('DIS','1962-02-27',38.000248,38.499565,37.749587,37.749587,233600,0.062228),('DIS','1962-02-26',38.499565,38.499565,37.500931,38.000248,369900,0.062641),('DIS','1962-02-23',39.249543,39.375877,39.000887,39.000887,214100,0.064291),('DIS','1962-02-21',39.500204,39.500204,39.249543,39.249543,58400,0.064701),('DIS','1962-02-20',39.624533,39.750865,39.624533,39.750865,116800,0.065527),('DIS','1962-02-19',39.999521,39.999521,39.375877,39.375877,408800,0.064909),('DIS','1962-02-16',39.500204,40.625172,39.500204,39.999521,1849500,0.065937),('DIS','1962-02-15',39.125213,39.375877,39.125213,39.249543,233600,0.064701),('DIS','1962-02-14',39.375877,39.375877,39.000887,39.000887,97300,0.064291),('DIS','1962-02-13',39.500204,39.500204,39.000887,39.500204,311500,0.065114),('DIS','1962-02-12',39.500204,39.624533,39.249543,39.500204,311500,0.065114),('DIS','1962-02-09',39.375877,39.750865,39.375877,39.500204,506100,0.065114),('DIS','1962-02-08',38.750226,39.624533,38.750226,39.249543,1031800,0.064701),('DIS','1962-02-07',38.000248,38.499565,38.000248,38.250909,700800,0.063055),('DIS','1962-02-06',38.000248,38.250909,37.749587,37.749587,116800,0.062228),('DIS','1962-02-05',38.000248,38.375235,38.000248,38.000248,194600,0.062641),('DIS','1962-02-02',38.000248,38.499565,38.000248,38.000248,311500,0.062641),('DIS','1962-02-01',37.500931,38.625896,37.500931,38.000248,623000,0.062641),('DIS','1962-01-31',37.500931,37.625257,37.25027,37.500931,155700,0.061818),('DIS','1962-01-30',37.25027,37.625257,36.999606,37.500931,330900,0.061818),('DIS','1962-01-29',37.25027,37.749587,37.25027,37.25027,116800,0.061405),('DIS','1962-01-26',37.500931,38.000248,37.25027,37.25027,175200,0.061405),('DIS','1962-01-25',38.000248,38.124574,37.500931,37.500931,77800,0.061818),('DIS','1962-01-24',38.499565,38.499565,37.500931,38.000248,175200,0.062641),('DIS','1962-01-23',38.625896,39.500204,38.250909,38.499565,584000,0.063464),('DIS','1962-01-22',38.250909,38.625896,38.250909,38.625896,175200,0.063673),('DIS','1962-01-19',37.500931,38.000248,37.500931,38.000248,214100,0.062641),('DIS','1962-01-18',36.750953,37.500931,36.750953,37.25027,155700,0.061405),('DIS','1962-01-17',37.749587,37.749587,36.500289,36.500289,194600,0.060169),('DIS','1962-01-16',38.499565,38.499565,37.500931,37.749587,175200,0.062228),('DIS','1962-01-15',38.750226,39.000887,38.499565,38.750226,311500,0.063878),('DIS','1962-01-12',39.999521,40.125855,38.250909,38.750226,992900,0.063878),('DIS','1962-01-11',38.874552,40.250182,38.750226,39.999521,992900,0.065937),('DIS','1962-01-10',38.499565,39.125213,38.499565,38.874552,330900,0.064083),('DIS','1962-01-09',37.749587,38.499565,37.500931,38.499565,311500,0.063464),('DIS','1962-01-08',37.875918,38.375235,36.999606,37.749587,623000,0.062228),('DIS','1962-01-05',37.749587,38.000248,37.625257,37.875918,467200,0.062436),('DIS','1962-01-04',37.749587,37.875918,37.500931,37.749587,467200,0.062228),('DIS','1962-01-03',37.25027,37.875918,37.25027,37.749587,389300,0.062228),('DIS','1962-01-02',37.25027,38.499565,37.25027,37.25027,408800,0.061405),('FB','2015-11-23',107.190002,107.470001,106.080002,106.949997,19733300,106.949997),('FB','2015-11-20',106.839996,107.870003,106.620003,107.32,22085400,107.32),('FB','2015-11-19',107.360001,107.730003,105.949997,106.260002,25477700,106.260002),('FB','2015-11-18',105.800003,107.879997,105.389999,107.769997,23679800,107.769997),('FB','2015-11-17',104.620003,106.199997,104.139999,105.129997,26649200,105.129997),('FB','2015-11-16',103.32,104.169998,100.470001,104.040001,49140600,104.040001),('FB','2015-11-13',107.709999,108.25,103.830002,103.949997,29438900,103.949997),('FB','2015-11-12',108.480003,109.389999,108,108.019997,20763800,108.019997),('FB','2015-11-11',108.269997,109.870003,107.110001,109.010002,25003000,109.010002),('FB','2015-11-10',105.959999,108.150002,105.239998,107.910004,24409900,107.910004),('FB','2015-11-09',107,108.25,105.860001,106.489998,26326900,106.489998),('FB','2015-11-06',108.040001,108.739998,105.910004,107.099998,34898000,107.099998),('FB','2015-11-05',108.800003,110.650002,107.949997,108.760002,63013500,108.760002),('FB','2015-11-04',103.190002,104.139999,102.480003,103.940002,38606400,103.940002),('FB','2015-11-03',103.220001,103.650002,102.400002,102.580002,21096800,102.580002),('FB','2015-11-02',102.459999,103.470001,101.18,103.309998,23876300,103.309998),('FB','2015-10-30',104.510002,104.720001,101.650002,101.970001,33381100,101.970001),('FB','2015-10-29',103.959999,105.120003,103.519997,104.879997,20099900,104.879997),('FB','2015-10-28',103.900002,104.480003,102.919998,104.199997,24024100,104.199997),('FB','2015-10-27',102.940002,104.099998,102.400002,103.699997,22951400,103.699997),('FB','2015-10-26',102.199997,103.809998,101.550003,103.769997,25822300,103.769997),('FB','2015-10-23',101.910004,102.849998,100.160004,102.190002,42657900,102.190002),('FB','2015-10-22',97.790001,99.730003,97.550003,99.669998,25516200,99.669998),('FB','2015-10-21',97.370003,98.18,96.470001,97.110001,21917800,97.110001),('FB','2015-10-20',98.730003,99.589996,96.559998,97,30700500,97),('FB','2015-10-19',97.18,98.57,96.919998,98.470001,23316800,98.470001),('FB','2015-10-16',96.18,97.589996,95.349998,97.540001,25304100,97.540001),('FB','2015-10-15',94.989998,96.300003,94.900002,95.959999,27475400,95.959999),('FB','2015-10-14',94.080002,95.199997,93.610001,94.07,19159900,94.07),('FB','2015-10-13',93.660004,95.370003,93.550003,94.120003,19250000,94.120003),('FB','2015-10-12',93.32,94.599998,92.669998,94.260002,18371800,94.260002),('FB','2015-10-09',92.900002,93.739998,92.239998,93.239998,19886200,93.239998),('FB','2015-10-08',91.889999,93.220001,90.470001,92.470001,27213300,92.470001),('FB','2015-10-07',93.110001,93.660004,91.370003,92.400002,24060300,92.400002),('FB','2015-10-06',94.080002,94.169998,92.339996,92.800003,22172800,92.800003),('FB','2015-10-05',92.940002,94.269997,92.660004,94.010002,26903100,94.010002),('FB','2015-10-02',88.900002,92.199997,88.370003,92.07,37623200,92.07),('FB','2015-10-01',90.050003,90.949997,88.360001,90.949997,29070200,90.949997),('FB','2015-09-30',88.440002,90.019997,88.010002,89.900002,36030300,89.900002),('FB','2015-09-29',89.099998,90.059998,85.720001,86.669998,41810200,86.669998),('FB','2015-09-28',92.080002,92.290001,88.18,89.209999,41024400,89.209999),('FB','2015-09-25',95.790001,95.849998,92.059998,92.769997,28803200,92.769997),('FB','2015-09-24',93.059998,94.769997,92.239998,94.410004,28943700,94.410004),('FB','2015-09-23',93.400002,94.32,92.800003,93.970001,21645700,93.970001),('FB','2015-09-22',93.769997,94.68,91.919998,92.959999,36683700,92.959999),('FB','2015-09-21',94.620003,96.489998,94.519997,95.550003,28657500,95.550003),('FB','2015-09-18',93.199997,95.190002,93.050003,94.400002,61898700,94.400002),('FB','2015-09-17',93.370003,95.510002,92.900002,94.339996,27679900,94.339996),('FB','2015-09-16',92.900002,93.599998,92.629997,93.449997,16256300,93.449997),('FB','2015-09-15',92.370003,93.25,91.790001,92.900002,18638300,92.900002),('FB','2015-09-14',92.309998,92.620003,91.599998,92.309998,20103600,92.309998),('FB','2015-09-11',91.68,92.080002,91.129997,92.050003,21031100,92.050003),('FB','2015-09-10',90.07,92.059998,89.629997,91.980003,26333800,91.980003),('FB','2015-09-09',90.779999,91.980003,90.169998,90.440002,32439000,90.440002),('FB','2015-09-08',89.690002,90.239998,88.830002,89.529999,26849000,89.529999),('FB','2015-09-04',87.199997,88.389999,86.699997,88.260002,27298700,88.260002),('FB','2015-09-03',89.760002,89.82,87.730003,88.150002,26882200,88.150002),('FB','2015-09-02',88.809998,89.889999,87.629997,89.889999,26838000,89.889999),('FB','2015-09-01',86.849998,89.389999,86.5,87.230003,35798100,87.230003),('FB','2015-08-31',90.599998,91.050003,88.889999,89.43,32006700,89.43),('FB','2015-08-28',89.879997,91.480003,89.790001,91.010002,33005600,91.010002),('FB','2015-08-27',89.099998,90.059998,87.190002,89.730003,41778600,89.730003),('FB','2015-08-26',85.949997,87.459999,83.260002,87.190002,44492000,87.190002),('FB','2015-08-25',86.949997,87.669998,83,83,51447600,83),('FB','2015-08-24',77.029999,82.089996,72,82.089996,81647900,82.089996),('FB','2015-08-21',87.519997,89.18,85.610001,86.059998,62258000,86.059998),('FB','2015-08-20',93.540001,94.769997,90.459999,90.559998,44219600,90.559998),('FB','2015-08-19',94.629997,96.099998,94.160004,95.309998,23156500,95.309998),('FB','2015-08-18',94.080002,95.849998,94.040001,95.169998,22164400,95.169998),('FB','2015-08-17',94.419998,94.459999,93.389999,93.93,18250600,93.93),('FB','2015-08-14',93.540001,94.720001,93.209999,94.419998,15878500,94.419998),('FB','2015-08-13',94.050003,94.730003,93.349998,93.43,17390600,93.43),('FB','2015-08-12',92.699997,94.440002,91.190002,94.190002,27050500,94.190002),('FB','2015-08-11',93.730003,94.760002,92.900002,93.620003,21372900,93.620003),('FB','2015-08-10',95.68,95.900002,93.629997,94.150002,21360500,94.150002),('FB','2015-08-07',95.379997,95.400002,93.610001,94.300003,23122200,94.300003),('FB','2015-08-06',97.18,98.739998,94.419998,95.120003,42080200,95.120003),('FB','2015-08-05',95.25,97.089996,95.18,96.440002,29674500,96.440002),('FB','2015-08-04',93.790001,94.730003,93.330002,94.059998,19997700,94.059998),('FB','2015-08-03',93.529999,95.080002,92.800003,94.139999,29210500,94.139999),('FB','2015-07-31',94.949997,96.330002,93.949997,94.010002,43916600,94.010002),('FB','2015-07-30',94.910004,95.809998,91.800003,95.209999,85842100,95.209999),('FB','2015-07-29',96.32,97.279999,94.739998,96.989998,54645500,96.989998),('FB','2015-07-28',94.839996,95.559998,93.309998,95.290001,34180500,95.290001),('FB','2015-07-27',96.580002,96.610001,93.830002,94.169998,38285100,94.169998),('FB','2015-07-24',97.349998,97.760002,95.879997,96.949997,33229500,96.949997),('FB','2015-07-23',96.959999,97.449997,94.809998,95.440002,28838800,95.440002),('FB','2015-07-22',96.739998,97.580002,95.919998,97.040001,28083900,97.040001),('FB','2015-07-21',98.949997,99.239998,97.139999,98.389999,38848800,98.389999),('FB','2015-07-20',95.849998,98.599998,95.360001,97.910004,48510100,97.910004),('FB','2015-07-17',92.550003,95.389999,92.540001,94.970001,53482200,94.970001),('FB','2015-07-16',90.279999,90.860001,89.769997,90.849998,21020700,90.849998),('FB','2015-07-15',90,90.989998,89.419998,89.760002,30766400,89.760002),('FB','2015-07-14',90.459999,90.800003,89.650002,89.68,26627800,89.68),('FB','2015-07-13',88.660004,90.220001,88.419998,90.099998,29976700,90.099998),('FB','2015-07-10',87.349998,88.220001,86.769997,87.949997,23245900,87.949997),('FB','2015-07-09',86.730003,87.599998,85.650002,85.879997,23307400,85.879997),('FB','2015-07-08',86.290001,86.75,85.449997,85.650002,24399300,85.650002),('FB','2015-07-07',87.800003,87.849998,85.230003,87.220001,33059900,87.220001),('FB','2015-07-06',86.489998,88.190002,86.389999,87.550003,24635900,87.550003),('FB','2015-07-02',87.400002,87.440002,86.339996,87.290001,16719400,87.290001),('FB','2015-07-01',86.769997,87.949997,86.489998,86.910004,25163600,86.910004),('FB','2015-06-30',86.599998,86.699997,85.57,85.769997,23016500,85.769997),('FB','2015-06-29',86.610001,87.5,85.730003,85.800003,35830000,85.800003),('FB','2015-06-26',88.120003,88.339996,86.830002,88.010002,36881300,88.010002),('FB','2015-06-25',89.260002,89.400002,87.839996,87.980003,27226000,87.980003),('FB','2015-06-24',87.660004,89.25,87.449997,88.860001,41278400,88.860001),('FB','2015-06-23',84.959999,87.970001,84.760002,87.879997,50195700,87.879997),('FB','2015-06-22',83.410004,84.970001,83.309998,84.739998,29031300,84.739998),('FB','2015-06-19',82.830002,82.980003,82.120003,82.510002,23258300,82.510002),('FB','2015-06-18',81.639999,83.190002,81.57,82.910004,26715500,82.910004),('FB','2015-06-17',81.760002,82.220001,81.339996,81.790001,18296700,81.790001),('FB','2015-06-16',80.82,81.510002,80.449997,81.059998,13648200,81.059998),('FB','2015-06-15',80.550003,80.93,80.07,80.709999,18763300,80.709999),('FB','2015-06-12',81.370003,82.089996,81.199997,81.529999,11388700,81.529999),('FB','2015-06-11',82.309998,82.900002,81.360001,81.830002,18578000,81.830002),('FB','2015-06-10',80.830002,82.599998,80.809998,82.160004,21439300,82.160004),('FB','2015-06-09',80.599998,81.190002,79.32,80.669998,16371000,80.669998),('FB','2015-06-08',81.82,82,80.129997,80.669998,16871600,80.669998),('FB','2015-06-05',81.870003,82.459999,81.510002,82.139999,16072600,82.139999),('FB','2015-06-04',82.139999,82.949997,81.510002,82.050003,20674300,82.050003),('FB','2015-06-03',81.349998,82.529999,81.25,82.440002,31594700,82.440002),('FB','2015-06-02',79.760002,81.349998,79.559998,80.440002,18893700,80.440002),('FB','2015-06-01',79.300003,80.379997,78.660004,80.290001,18077700,80.290001),('FB','2015-05-29',79.949997,80.07,78.879997,79.190002,16083900,79.190002),('FB','2015-05-28',80.25,81.07,80,80.150002,11963700,80.150002),('FB','2015-05-27',79.599998,80.660004,79.43,80.550003,14065100,80.550003),('FB','2015-05-26',80.43,80.599998,79.080002,79.330002,16238400,79.330002),('FB','2015-05-22',80.349998,81.309998,80.25,80.540001,19533100,80.540001),('FB','2015-05-21',80.190002,80.919998,80.080002,80.480003,13359400,80.480003),('FB','2015-05-20',80.470001,81.099998,79.459999,80.550003,23005300,80.550003),('FB','2015-05-19',81.25,81.690002,80.550003,80.629997,17931800,80.629997),('FB','2015-05-18',80.330002,81.379997,80.230003,80.879997,21077200,80.879997),('FB','2015-05-15',81.410004,81.519997,80.18,80.419998,27011300,80.419998),('FB','2015-05-14',78.940002,81.849998,78.669998,81.370003,49281400,81.370003),('FB','2015-05-13',77.720001,78.529999,77.650002,78.440002,21432100,78.440002),('FB','2015-05-12',77.870003,77.889999,76.790001,77.459999,21176300,77.459999),('FB','2015-05-11',78.480003,79.029999,77.93,78.010002,18802300,78.010002),('FB','2015-05-08',79.099998,79.230003,78.029999,78.510002,19804000,78.510002),('FB','2015-05-07',78,78.940002,77.559998,78.43,19697600,78.43),('FB','2015-05-06',77.970001,78.809998,77.050003,78.099998,28525000,78.099998),('FB','2015-05-05',78.550003,78.800003,77.220001,77.559998,22158400,77.559998),('FB','2015-05-04',79.330002,79.690002,78.629997,78.809998,14636600,78.809998),('FB','2015-05-01',79.239998,79.760002,78.110001,78.989998,22783300,78.989998),('FB','2015-04-30',80.010002,80.959999,78.32,78.769997,28700400,78.769997),('FB','2015-04-29',80.010002,81.389999,79.519997,80.470001,26285800,80.470001),('FB','2015-04-28',81.830002,81.900002,80.230003,80.68,23638900,80.68),('FB','2015-04-27',81.870003,82.93,81.629997,81.910004,25335400,81.910004),('FB','2015-04-24',82.769997,82.940002,81.480003,81.529999,29576500,81.529999),('FB','2015-04-23',84.099998,85.589996,82.410004,82.410004,73512600,82.410004),('FB','2015-04-22',84.32,84.739998,83.650002,84.629997,39108800,84.629997),('FB','2015-04-21',84,84.489998,83.540001,83.620003,26761200,83.620003),('FB','2015-04-20',81.540001,83.150002,81.239998,83.089996,28678000,83.089996),('FB','2015-04-17',81.480003,82.110001,80.370003,80.779999,24076300,80.779999),('FB','2015-04-16',82.470001,83.07,82.150002,82.309998,13657600,82.309998),('FB','2015-04-15',83.550003,83.660004,82.269997,82.709999,22336500,82.709999),('FB','2015-04-14',83.169998,83.690002,82.440002,83.519997,19634200,83.519997),('FB','2015-04-13',81.93,83.940002,81.919998,83.010002,26883100,83.010002),('FB','2015-04-10',82.209999,82.610001,81.910004,82.040001,12529700,82.040001),('FB','2015-04-09',82.5,82.800003,81.709999,82.169998,15927300,82.169998),('FB','2015-04-08',82.629997,83.099998,81.839996,82.279999,18966700,82.279999),('FB','2015-04-07',82.650002,83.419998,82.220001,82.32,17467000,82.32),('FB','2015-04-06',80.800003,82.809998,80.800003,82.440002,19062900,82.440002),('FB','2015-04-02',82.25,82.559998,81.440002,81.559998,19664100,81.559998),('FB','2015-04-01',82.5,82.720001,80.870003,81.669998,22058200,81.669998),('FB','2015-03-31',82.900002,83.5,82.209999,82.220001,19734300,82.220001),('FB','2015-03-30',83.809998,84.339996,82.410004,83.199997,24527700,83.199997),('FB','2015-03-27',83.379997,83.949997,82.879997,83.300003,18372600,83.300003),('FB','2015-03-26',82.720001,83.769997,82.139999,83.010002,32794800,83.010002),('FB','2015-03-25',85.5,85.519997,82.919998,82.919998,37436100,82.919998),('FB','2015-03-24',84.709999,86.07,84.519997,85.309998,32576500,85.309998),('FB','2015-03-23',83.919998,84.959999,83.300003,84.43,27357300,84.43),('FB','2015-03-20',83.389999,84.599998,83.07,83.800003,44466300,83.800003),('FB','2015-03-19',81.120003,83,81,82.75,42099500,82.75),('FB','2015-03-18',79.25,81.239998,79.169998,80.910004,36912400,80.910004),('FB','2015-03-17',78.360001,79.779999,78.339996,79.360001,22170000,79.360001),('FB','2015-03-16',77.959999,78.120003,77.360001,78.07,19305400,78.07),('FB','2015-03-13',78.599998,79.379997,77.68,78.050003,18557300,78.050003),('FB','2015-03-12',78.099998,79.050003,77.910004,78.93,16093300,78.93),('FB','2015-03-11',77.800003,78.43,77.260002,77.57,20215700,77.57),('FB','2015-03-10',78.5,79.260002,77.550003,77.550003,23067100,77.550003),('FB','2015-03-09',79.68,79.910004,78.629997,79.440002,18925100,79.440002),('FB','2015-03-06',80.900002,81.330002,79.830002,80.010002,24488600,80.010002),('FB','2015-03-05',81.230003,81.989998,81.050003,81.209999,27825700,81.209999),('FB','2015-03-04',79.300003,81.150002,78.849998,80.900002,28126700,80.900002),('FB','2015-03-03',79.610001,79.699997,78.519997,79.599998,18635000,79.599998),('FB','2015-03-02',79,79.860001,78.519997,79.75,21662500,79.75),('FB','2015-02-27',80.68,81.230003,78.620003,78.970001,30739200,78.970001),('FB','2015-02-26',79.879997,81.370003,79.720001,80.410004,31111900,80.410004),('FB','2015-02-25',78.5,80.199997,78.5,79.559998,25593800,79.559998),('FB','2015-02-24',78.5,79.480003,78.099998,78.449997,18897100,78.449997),('FB','2015-02-23',79.959999,80.190002,78.379997,78.839996,24139100,78.839996),('FB','2015-02-20',79.550003,80.339996,79.199997,79.900002,36931700,79.900002),('FB','2015-02-19',76.989998,79.839996,76.949997,79.419998,45851200,79.419998),('FB','2015-02-18',75.940002,76.900002,75.449997,76.709999,22426400,76.709999),('FB','2015-02-17',75.300003,76.910004,75.080002,75.599998,25254400,75.599998),('FB','2015-02-13',76.459999,76.480003,75.5,75.739998,18621900,75.739998),('FB','2015-02-12',76.860001,76.870003,75.889999,76.230003,17235000,76.230003),('FB','2015-02-11',75.089996,76.75,75.029999,76.510002,20877400,76.510002),('FB','2015-02-10',74.849998,75.339996,74.5,75.190002,15811300,75.190002),('FB','2015-02-09',74.050003,74.830002,73.449997,74.440002,16194300,74.440002),('FB','2015-02-06',75.68,75.699997,74.25,74.470001,20989300,74.470001),('FB','2015-02-05',75.709999,75.980003,75.209999,75.610001,15062600,75.610001),('FB','2015-02-04',75.089996,76.349998,75.010002,75.629997,20277400,75.629997),('FB','2015-02-03',75.190002,75.580002,73.860001,75.400002,26957700,75.400002),('FB','2015-02-02',76.110001,76.139999,73.75,74.989998,41955300,74.989998),('FB','2015-01-30',78,78.160004,75.75,75.910004,42649500,75.910004),('FB','2015-01-29',76.849998,78.019997,74.209999,78,61293500,78),('FB','2015-01-28',76.900002,77.639999,76,76.239998,53306400,76.239998),('FB','2015-01-27',76.709999,76.879997,75.629997,75.779999,20110000,75.779999),('FB','2015-01-26',77.980003,78.470001,77.290001,77.5,19260800,77.5),('FB','2015-01-23',77.650002,78.190002,77.040001,77.830002,16746500,77.830002),('FB','2015-01-22',77.169998,77.75,76.68,77.650002,19519500,77.650002),('FB','2015-01-21',76.160004,77.300003,75.849998,76.739998,25096700,76.739998),('FB','2015-01-20',75.720001,76.309998,74.82,76.239998,22821600,76.239998),('FB','2015-01-16',74.040001,75.32,73.839996,75.18,21791500,75.18),('FB','2015-01-15',76.400002,76.57,73.540001,74.050003,34134000,74.050003),('FB','2015-01-14',76.419998,77.199997,76.029999,76.279999,25918600,76.279999),('FB','2015-01-13',77.230003,78.080002,75.849998,76.449997,25179600,76.449997),('FB','2015-01-12',77.839996,78,76.209999,76.720001,19190200,76.720001),('FB','2015-01-09',78.199997,78.620003,77.199997,77.739998,21157000,77.739998),('FB','2015-01-08',76.739998,78.230003,76.080002,78.18,23961000,78.18),('FB','2015-01-07',76.760002,77.360001,75.82,76.150002,22045300,76.150002),('FB','2015-01-06',77.230003,77.589996,75.360001,76.150002,27399300,76.150002),('FB','2015-01-05',77.980003,79.25,76.860001,77.190002,26452200,77.190002),('FB','2015-01-02',78.580002,78.93,77.699997,78.449997,18177500,78.449997),('FB','2014-12-31',79.540001,79.800003,77.860001,78.019997,20040400,78.019997),('FB','2014-12-30',79.849998,80.589996,79.099998,79.220001,14370800,79.220001),('FB','2014-12-29',80.489998,80.959999,79.709999,80.019997,14134700,80.019997),('FB','2014-12-26',81.019997,81.279999,80.510002,80.779999,10647400,80.779999),('FB','2014-12-24',81.029999,81.43,80.75,80.769997,7685500,80.769997),('FB','2014-12-23',82.019997,82.169998,80.400002,80.610001,19865800,80.610001),('FB','2014-12-22',80.080002,81.889999,80,81.449997,31395800,81.449997),('FB','2014-12-19',78.75,80,78.330002,79.879997,43335000,79.879997),('FB','2014-12-18',76.889999,78.400002,76.510002,78.400002,34222100,78.400002),('FB','2014-12-17',75.010002,76.410004,74.900002,76.110001,29203900,76.110001),('FB','2014-12-16',76.190002,77.389999,74.589996,74.690002,31554600,74.690002),('FB','2014-12-15',78.459999,78.580002,76.559998,76.989998,29396500,76.989998),('FB','2014-12-12',77.160004,78.879997,77.019997,77.830002,28091600,77.830002),('FB','2014-12-11',76.519997,78.519997,76.480003,77.730003,33462100,77.730003),('FB','2014-12-10',76.650002,77.550003,76.07,76.18,32210500,76.18),('FB','2014-12-09',75.199997,76.93,74.779999,76.839996,25358600,76.839996),('FB','2014-12-08',76.18,77.25,75.400002,76.519997,25733900,76.519997),('FB','2014-12-05',75.800003,76.760002,75.360001,76.360001,24306400,76.360001),('FB','2014-12-04',74.830002,75.550003,74.660004,75.239998,14362800,75.239998),('FB','2014-12-03',75.379997,75.730003,74.400002,74.879997,16689900,74.879997),('FB','2014-12-02',75.330002,75.910004,75.040001,75.459999,16724600,75.459999),('FB','2014-12-01',77.260002,77.309998,74.800003,75.099998,31789900,75.099998),('FB','2014-11-28',77.669998,78.269997,77.230003,77.699997,15992000,77.699997),('FB','2014-11-26',75.529999,77.779999,75.510002,77.620003,32695300,77.620003),('FB','2014-11-25',74.209999,75.739998,74.129997,75.629997,32250200,75.629997),('FB','2014-11-24',73.540001,74.349998,73.349998,74.010002,22103800,74.010002),('FB','2014-11-21',74.5,74.5,73.5,73.75,23055400,73.75),('FB','2014-11-20',72.800003,73.989998,72.510002,73.599998,19154900,73.599998),('FB','2014-11-19',74.010002,74.540001,73.110001,73.330002,25441200,73.330002),('FB','2014-11-18',74.449997,74.800003,73.900002,74.339996,20690500,74.339996),('FB','2014-11-17',74.879997,75.660004,73.879997,74.239998,28701200,74.239998),('FB','2014-11-14',74.269997,74.93,74.040001,74.879997,19476900,74.879997),('FB','2014-11-13',74.739998,75.239998,73.639999,74.25,26448500,74.25),('FB','2014-11-12',74.279999,75.139999,73.540001,74.720001,26536600,74.720001),('FB','2014-11-11',74.949997,74.980003,74.029999,74.610001,18715700,74.610001),('FB','2014-11-10',75.360001,75.480003,74.610001,75,21575100,75),('FB','2014-11-07',75.389999,75.860001,75.019997,75.599998,20774000,75.599998),('FB','2014-11-06',74.889999,75.599998,74.309998,75.260002,21383000,75.260002),('FB','2014-11-05',76.510002,76.800003,74.419998,74.830002,35913000,74.830002),('FB','2014-11-04',74.230003,75.769997,73.650002,75.760002,39326000,75.760002),('FB','2014-11-03',75.470001,75.519997,73.699997,73.879997,40727000,73.879997),('FB','2014-10-31',74.93,75.699997,74.449997,74.989998,44544000,74.989998),('FB','2014-10-30',75.050003,75.349998,72.900002,74.110001,83270000,74.110001),('FB','2014-10-29',75.449997,76.879997,74.779999,75.860001,106120000,75.860001),('FB','2014-10-28',80.18,81.160004,79.57,80.769997,71343100,80.769997),('FB','2014-10-27',80.739998,80.800003,79.760002,80.279999,30169000,80.279999),('FB','2014-10-24',80.199997,80.82,79.32,80.669998,32248000,80.669998),('FB','2014-10-23',79.379997,80.629997,79.010002,80.040001,35056000,80.040001),('FB','2014-10-22',78.82,79.849998,78.010002,78.370003,41808900,78.370003),('FB','2014-10-21',77.559998,78.739998,77.150002,78.690002,32252000,78.690002),('FB','2014-10-20',75.599998,77.089996,75.379997,76.949997,34701000,76.949997),('FB','2014-10-17',74.230003,76,73.75,75.949997,76342000,75.949997),('FB','2014-10-16',70.790001,73.349998,70.580002,72.629997,53529000,72.629997),('FB','2014-10-15',71.690002,73.800003,70.32,73.209999,61528000,73.209999),('FB','2014-10-14',74,74.18,72.050003,73.589996,50299000,73.589996),('FB','2014-10-13',73.230003,74.779999,72.519997,72.989998,43938000,72.989998),('FB','2014-10-10',75.589996,76.5,72.760002,72.910004,52146000,72.910004),('FB','2014-10-09',77.279999,77.760002,75.849998,75.910004,32487000,75.910004),('FB','2014-10-08',76.18,77.709999,75.099998,77.519997,32976000,77.519997),('FB','2014-10-07',77.050003,77.949997,76.239998,76.290001,25317000,76.290001),('FB','2014-10-06',77.190002,77.889999,76.849998,77.559998,25729000,77.559998),('FB','2014-10-03',77.760002,78.059998,77.260002,77.440002,23340000,77.440002),('FB','2014-10-02',76.57,77.480003,75.639999,77.080002,36488000,77.080002),('FB','2014-10-01',78.779999,78.82,75.900002,76.550003,55090000,76.550003),('FB','2014-09-30',79.349998,79.709999,78.599998,79.040001,35899000,79.040001),('FB','2014-09-29',78.120003,79.199997,77.910004,79,34031000,79),('FB','2014-09-26',77.589996,78.839996,77.330002,78.790001,28872000,78.790001),('FB','2014-09-25',78.599998,78.940002,77.129997,77.220001,37533000,77.220001),('FB','2014-09-24',78.099998,78.620003,77.510002,78.540001,30680000,78.540001),('FB','2014-09-23',76.330002,78.629997,76.040001,78.290001,36814000,78.290001),('FB','2014-09-22',77,77.529999,75.949997,76.800003,31961000,76.800003),('FB','2014-09-19',77.400002,78.300003,76.440002,77.910004,76671000,77.910004),('FB','2014-09-18',76.769997,77.330002,76.519997,77,23031000,77),('FB','2014-09-17',75.959999,77.25,75.57,76.43,28693000,76.43),('FB','2014-09-16',73.519997,76.230003,73.07,76.080002,37742000,76.080002),('FB','2014-09-15',77.150002,77.25,73.43,74.580002,49679000,74.580002),('FB','2014-09-12',78.019997,78.300003,77.099998,77.480003,26744000,77.480003),('FB','2014-09-11',77.129997,78.360001,77.050003,77.919998,32219000,77.919998),('FB','2014-09-10',76.519997,77.949997,76.510002,77.43,29909000,77.43),('FB','2014-09-09',77.589996,78.169998,76.199997,76.669998,28882000,76.669998),('FB','2014-09-08',77.260002,78.169998,77.010002,77.889999,28183000,77.889999),('FB','2014-09-05',76.099998,77.379997,75.599998,77.260002,29476000,77.260002),('FB','2014-09-04',75.889999,76.93,75.529999,75.949997,26676000,75.949997),('FB','2014-09-03',77.139999,77.480003,75.599998,75.830002,32389000,75.830002),('FB','2014-09-02',75.010002,76.699997,74.82,76.68,34979000,76.68),('FB','2014-08-29',74.300003,74.82,74.010002,74.82,26241000,74.82),('FB','2014-08-28',74,74.43,73.730003,73.860001,21947000,73.860001),('FB','2014-08-27',75.269997,75.489998,74.459999,74.629997,36323000,74.629997),('FB','2014-08-26',75,75.989998,74.730003,75.959999,23993000,75.959999),('FB','2014-08-25',74.940002,75.279999,74.790001,75.019997,19734000,75.019997),('FB','2014-08-22',74.339996,74.730003,73.57,74.57,20897000,74.57),('FB','2014-08-21',74.919998,75.190002,74.410004,74.57,20102000,74.57),('FB','2014-08-20',74.970001,75.18,74.620003,74.809998,22917000,74.809998),('FB','2014-08-19',74.809998,75.580002,74.510002,75.290001,26679000,75.290001),('FB','2014-08-18',74,74.720001,73.959999,74.589996,23974000,74.589996),('FB','2014-08-15',74.32,74.650002,73,73.629997,38846600,73.629997),('FB','2014-08-14',73.970001,74.379997,73.690002,74.300003,22207000,74.300003),('FB','2014-08-13',73.120003,74.25,73.050003,73.769997,29266000,73.769997),('FB','2014-08-12',73.089996,73.330002,72.220001,72.830002,27419000,72.830002),('FB','2014-08-11',73.459999,73.910004,73.059998,73.440002,24591000,73.440002),('FB','2014-08-08',73.400002,73.43,72.559998,73.059998,27202000,73.059998),('FB','2014-08-07',73,74,72.699997,73.169998,38141000,73.169998),('FB','2014-08-06',72.019997,73.720001,71.790001,72.470001,30986000,72.470001),('FB','2014-08-05',73.199997,73.589996,72.18,72.690002,34986000,72.690002),('FB','2014-08-04',72.360001,73.879997,72.360001,73.510002,30777000,73.510002),('FB','2014-08-01',72.220001,73.220001,71.550003,72.360001,43535000,72.360001),('FB','2014-07-31',74,74.169998,72.440002,72.650002,43992000,72.650002),('FB','2014-07-30',74.209999,75.190002,74.129997,74.68,36853000,74.68),('FB','2014-07-29',74.720001,74.919998,73.419998,73.709999,41324000,73.709999),('FB','2014-07-28',75.169998,75.5,73.849998,74.919998,41725000,74.919998),('FB','2014-07-25',74.989998,75.669998,74.660004,75.190002,45917000,75.190002),('FB','2014-07-24',75.959999,76.739998,74.510002,74.980003,124168000,74.980003),('FB','2014-07-23',69.739998,71.330002,69.610001,71.290001,78435000,71.290001),('FB','2014-07-22',69.760002,69.769997,68.610001,69.269997,40398000,69.269997),('FB','2014-07-21',68.809998,69.959999,68.5,69.400002,49539000,69.400002),('FB','2014-07-18',66.800003,68.459999,66.160004,68.419998,42456000,68.419998),('FB','2014-07-17',67.029999,67.849998,66.040001,66.410004,38188000,66.410004),('FB','2014-07-16',67.540001,67.940002,67.07,67.660004,29594000,67.660004),('FB','2014-07-15',67.959999,68.089996,66.260002,67.169998,44213200,67.169998),('FB','2014-07-14',67.129997,68.169998,66.900002,67.900002,38537000,67.900002),('FB','2014-07-11',65.279999,66.589996,64.790001,66.339996,39212000,66.339996),('FB','2014-07-10',63.310001,65.339996,63.049999,64.870003,44422000,64.870003),('FB','2014-07-09',63.41,65.120003,63.150002,64.970001,51432000,64.970001),('FB','2014-07-08',65.059998,65.559998,62.209999,62.759998,68926000,62.759998),('FB','2014-07-07',66.300003,66.57,65.120003,65.290001,28745000,65.290001),('FB','2014-07-03',66.860001,67,65.760002,66.290001,25203200,66.290001),('FB','2014-07-02',68.040001,68.300003,65.790001,66.449997,41895000,66.449997),('FB','2014-07-01',67.580002,68.440002,67.389999,68.059998,33243000,68.059998),('FB','2014-06-30',67.459999,67.919998,67.129997,67.290001,27202000,67.290001),('FB','2014-06-27',67.309998,67.699997,66.839996,67.599998,46461000,67.599998),('FB','2014-06-26',68,68,66.900002,67.129997,47714000,67.129997),('FB','2014-06-25',65.580002,67.480003,65.57,67.440002,44308000,67.440002),('FB','2014-06-24',65.360001,67.169998,65.269997,65.720001,57335000,65.720001),('FB','2014-06-23',64.32,65.660004,64.220001,65.370003,34560000,65.370003),('FB','2014-06-20',64.459999,64.809998,63.349998,64.5,46466000,64.5),('FB','2014-06-19',65.459999,65.580002,64.209999,64.339996,34245000,64.339996),('FB','2014-06-18',64.489998,65.75,64.050003,65.599998,35570000,65.599998),('FB','2014-06-17',64.099998,64.879997,63.93,64.400002,27715000,64.400002),('FB','2014-06-16',64.160004,64.879997,63.75,64.190002,31046000,64.190002),('FB','2014-06-13',64.699997,64.970001,63.830002,64.5,29419000,64.5),('FB','2014-06-12',65.849998,66.470001,64.059998,64.290001,55730000,64.290001),('FB','2014-06-11',65.32,65.800003,64.900002,65.779999,44242000,65.779999),('FB','2014-06-10',63.529999,65.82,63.5,65.769997,69206900,65.769997),('FB','2014-06-09',62.400002,63.34,61.790001,62.880001,37617000,62.880001),('FB','2014-06-06',63.369999,63.48,62.150002,62.5,42442000,62.5),('FB','2014-06-05',63.66,64.360001,62.82,63.189999,47352000,63.189999),('FB','2014-06-04',62.450001,63.59,62.07,63.34,36514000,63.34),('FB','2014-06-03',62.619999,63.419998,62.32,62.869999,32217000,62.869999),('FB','2014-06-02',63.23,63.59,62.049999,63.080002,35947400,63.080002),('FB','2014-05-30',63.950001,64.169998,62.560001,63.299999,45253500,63.299999),('FB','2014-05-29',63.84,64.300003,63.509998,63.830002,42700000,63.830002),('FB','2014-05-28',63.389999,64.139999,62.619999,63.509998,47795000,63.509998),('FB','2014-05-27',61.619999,63.509998,61.57,63.48,55682000,63.48),('FB','2014-05-23',60.41,61.450001,60.150002,61.349998,38294000,61.349998),('FB','2014-05-22',60.939999,61.48,60.400002,60.52,54200000,60.52),('FB','2014-05-21',58.560001,60.5,58.25,60.490002,58992000,60.490002),('FB','2014-05-20',59.5,60.189999,58.18,58.560001,53931000,58.560001),('FB','2014-05-19',57.889999,59.560001,57.57,59.209999,43034000,59.209999),('FB','2014-05-16',58.310001,58.450001,57.310001,58.02,47933000,58.02),('FB','2014-05-15',59.259998,59.380001,57.52,57.919998,56814000,57.919998),('FB','2014-05-14',59.529999,60.450001,58.950001,59.23,47429000,59.23),('FB','2014-05-13',59.66,60.889999,59.509998,59.830002,48525000,59.830002),('FB','2014-05-12',57.98,59.900002,57.98,59.830002,48575000,59.830002),('FB','2014-05-09',56.849998,57.650002,56.380001,57.240002,52584000,57.240002),('FB','2014-05-08',57.23,58.82,56.5,56.759998,61251000,56.759998),('FB','2014-05-07',58.77,59.299999,56.259998,57.389999,78587000,57.389999),('FB','2014-05-06',60.98,61.150002,58.490002,58.529999,55901000,58.529999),('FB','2014-05-05',59.669998,61.349998,59.18,61.220001,46057000,61.220001),('FB','2014-05-02',61.299999,61.889999,60.18,60.459999,54189000,60.459999),('FB','2014-05-01',60.43,62.279999,60.209999,61.150002,82429000,61.150002),('FB','2014-04-30',57.580002,59.849998,57.16,59.779999,76093000,59.779999),('FB','2014-04-29',56.09,58.279999,55.84,58.150002,75557000,58.150002),('FB','2014-04-28',58.049999,58.310001,54.66,56.139999,107758000,56.139999),('FB','2014-04-25',59.970001,60.009998,57.57,57.709999,92502000,57.709999),('FB','2014-04-24',63.599998,63.650002,59.77,60.869999,138769000,60.869999),('FB','2014-04-23',63.450001,63.48,61.259998,61.360001,96565000,61.360001),('FB','2014-04-22',62.650002,63.439999,62.220001,63.029999,60631000,63.029999),('FB','2014-04-21',59.459999,61.240002,59.150002,61.240002,60364000,61.240002),('FB','2014-04-17',59.299999,60.580002,58.720001,58.939999,88040000,58.939999),('FB','2014-04-16',59.790001,60.189999,57.740002,59.720001,78774000,59.720001),('FB','2014-04-15',59.290001,59.68,55.880001,59.09,108623000,59.09),('FB','2014-04-14',60.09,60.450001,57.779999,58.889999,72325000,58.889999),('FB','2014-04-11',57.599998,60.310001,57.310001,58.529999,91452000,58.529999),('FB','2014-04-10',63.080002,63.18,58.68,59.16,114988000,59.16),('FB','2014-04-09',59.630001,62.459999,59.189999,62.41,100215000,62.41),('FB','2014-04-08',57.68,58.709999,57.169998,58.189999,78836000,58.189999),('FB','2014-04-07',55.900002,58,55.439999,56.950001,108488000,56.950001),('FB','2014-04-04',59.939999,60.200001,56.32,56.75,125214400,56.75),('FB','2014-04-03',62.549999,63.169998,59.130001,59.490002,83859000,59.490002),('FB','2014-04-02',63.209999,63.91,62.209999,62.720001,66277000,62.720001),('FB','2014-04-01',60.459999,62.66,60.240002,62.619999,59291000,62.619999),('FB','2014-03-31',60.779999,61.52,59.869999,60.240002,53011000,60.240002),('FB','2014-03-28',61.34,61.950001,59.34,60.009998,67052000,60.009998),('FB','2014-03-27',60.509998,61.900002,57.98,60.970001,112650000,60.970001),('FB','2014-03-26',64.739998,64.949997,60.369999,60.389999,97503900,60.389999),('FB','2014-03-25',64.889999,66.190002,63.779999,64.889999,68786000,64.889999),('FB','2014-03-24',67.190002,67.360001,63.360001,64.099998,85696000,64.099998),('FB','2014-03-21',67.529999,67.919998,66.18,67.239998,59999900,67.239998),('FB','2014-03-20',68.010002,68.230003,66.82,66.970001,44439000,66.970001),('FB','2014-03-19',69.169998,69.290001,67.470001,68.239998,43981000,68.239998),('FB','2014-03-18',68.760002,69.599998,68.300003,69.190002,40827000,69.190002),('FB','2014-03-17',68.18,68.949997,66.620003,68.739998,52197000,68.739998),('FB','2014-03-14',68.489998,69.43,67.459999,67.720001,48227000,67.720001),('FB','2014-03-13',71.290001,71.349998,68.150002,68.830002,57091000,68.830002),('FB','2014-03-12',69.860001,71.349998,69,70.879997,46340500,70.879997),('FB','2014-03-11',72.5,72.589996,69.959999,70.099998,59408300,70.099998),('FB','2014-03-10',70.769997,72.150002,70.510002,72.029999,59871600,72.029999),('FB','2014-03-07',71.080002,71.18,69.470001,69.800003,38927000,69.800003),('FB','2014-03-06',71.879997,71.889999,70.25,70.839996,46026500,70.839996),('FB','2014-03-05',69.690002,71.970001,69.620003,71.57,74567700,71.57),('FB','2014-03-04',68.660004,68.900002,67.620003,68.800003,42013500,68.800003),('FB','2014-03-03',66.959999,68.050003,66.510002,67.410004,56824100,67.410004),('FB','2014-02-28',69.470001,69.879997,67.379997,68.459999,66783700,68.459999),('FB','2014-02-27',69.339996,70.010002,68.870003,68.940002,41653700,68.940002),('FB','2014-02-26',70.190002,71.220001,68.849998,69.260002,55322700,69.260002),('FB','2014-02-25',70.949997,71,69.449997,69.849998,52077000,69.849998),('FB','2014-02-24',68.739998,71.440002,68.540001,70.779999,76620300,70.779999),('FB','2014-02-21',69.690002,69.959999,68.449997,68.589996,70932400,68.589996),('FB','2014-02-20',67.730003,70.110001,65.730003,69.629997,130928900,69.629997),('FB','2014-02-19',67.050003,69.080002,67,68.059998,62087100,68.059998),('FB','2014-02-18',66.940002,67.540001,66.07,67.300003,43809900,67.300003),('FB','2014-02-14',67.5,67.580002,66.720001,67.089996,36694900,67.089996),('FB','2014-02-13',64.18,67.330002,64.050003,67.330002,61911700,67.330002),('FB','2014-02-12',64.919998,65.059998,64.050003,64.449997,47282100,64.449997),('FB','2014-02-11',63.75,65,63.349998,64.849998,45675600,64.849998),('FB','2014-02-10',64.300003,64.489998,63.470001,63.549999,43666100,63.549999),('FB','2014-02-07',62.27,64.57,62.220001,64.32,60704300,64.32),('FB','2014-02-06',61.459999,62.779999,61.459999,62.16,42086500,62.16),('FB','2014-02-05',62.740002,63.16,61.27,62.189999,51685100,62.189999),('FB','2014-02-04',62.049999,63.139999,61.82,62.75,45985500,62.75),('FB','2014-02-03',63.029999,63.77,60.700001,61.48,74866600,61.48),('FB','2014-01-31',60.470001,63.369999,60.169998,62.57,87794600,62.57),('FB','2014-01-30',62.119999,62.5,60.459999,61.080002,150178900,61.080002),('FB','2014-01-29',54.610001,54.950001,53.189999,53.529999,92995600,53.529999),('FB','2014-01-28',54.02,55.279999,54,55.139999,48191200,55.139999),('FB','2014-01-27',54.73,54.939999,51.849998,53.549999,73924100,53.549999),('FB','2014-01-24',56.150002,56.419998,54.400002,54.450001,55200700,54.450001),('FB','2014-01-23',56.369999,56.68,55.689999,56.630001,47951800,56.630001),('FB','2014-01-22',58.849998,59.310001,57.099998,57.509998,61352900,57.509998),('FB','2014-01-21',56.599998,58.580002,56.5,58.509998,48669200,58.509998),('FB','2014-01-17',57.299999,57.82,56.07,56.299999,40849200,56.299999),('FB','2014-01-16',57.259998,58.02,56.830002,57.189999,34541800,57.189999),('FB','2014-01-15',57.98,58.57,57.27,57.599998,33663400,57.599998),('FB','2014-01-14',56.459999,57.779999,56.099998,57.740002,37503600,57.740002),('FB','2014-01-13',57.91,58.25,55.380001,55.91,63010900,55.91),('FB','2014-01-10',57.130001,58.299999,57.060001,57.939999,42449500,57.939999),('FB','2014-01-09',58.650002,58.959999,56.650002,57.220001,92253300,57.220001),('FB','2014-01-08',57.599998,58.41,57.23,58.23,56682400,58.23),('FB','2014-01-07',57.700001,58.549999,57.220001,57.919998,77207400,57.919998),('FB','2014-01-06',54.419998,57.259998,54.049999,57.200001,68852600,57.200001),('FB','2014-01-03',55.02,55.650002,54.529999,54.560001,38246200,54.560001),('FB','2014-01-02',54.830002,55.220001,54.189999,54.709999,43195500,54.709999),('FB','2013-12-31',54.119999,54.860001,53.91,54.650002,43076200,54.650002),('FB','2013-12-30',54.93,55.18,53.43,53.709999,68307000,53.709999),('FB','2013-12-27',57.48,57.68,55.25,55.439999,60466000,55.439999),('FB','2013-12-26',58.32,58.380001,57.369999,57.73,55101000,57.73),('FB','2013-12-24',58.27,58.580002,56.91,57.959999,46617800,57.959999),('FB','2013-12-23',55.5,58.32,55.450001,57.77,98297000,57.77),('FB','2013-12-20',54.93,55.150002,54.23,55.119999,239824000,55.119999),('FB','2013-12-19',54.330002,55.189999,53.950001,55.049999,89753200,55.049999),('FB','2013-12-18',54.860001,55.889999,53.75,55.57,76003000,55.57),('FB','2013-12-17',54.759998,55.18,54.240002,54.860001,78751000,54.860001),('FB','2013-12-16',53.25,54.5,52.91,53.810001,85119000,53.810001),('FB','2013-12-13',51.66,53.5,51.34,53.32,82641000,53.32),('FB','2013-12-12',51.049999,52.07,50.66,51.830002,92723000,51.830002),('FB','2013-12-11',50.549999,50.77,49.009998,49.380001,65776000,49.380001),('FB','2013-12-10',48.639999,50.77,48.540001,50.25,68479000,50.25),('FB','2013-12-09',48.09,48.970001,47.740002,48.84,36056000,48.84),('FB','2013-12-06',48.98,49.389999,47.709999,47.939999,42938000,47.939999),('FB','2013-12-05',48.150002,48.700001,47.869999,48.34,43855000,48.34),('FB','2013-12-04',46.459999,48.77,46.259998,48.619999,60890000,48.619999),('FB','2013-12-03',46.75,47.200001,46.290001,46.73,32086000,46.73),('FB','2013-12-02',46.900002,47.540001,46.259998,47.060001,50774000,47.060001),('FB','2013-11-29',46.75,47.209999,46.5,47.009998,22953900,47.009998),('FB','2013-11-27',45.970001,46.669998,45.529999,46.490002,44993000,46.490002),('FB','2013-11-26',44.66,46.169998,43.549999,45.889999,82016000,45.889999),('FB','2013-11-25',46.360001,46.650002,44.040001,44.82,82565000,44.82),('FB','2013-11-22',47.040001,47.27,45.959999,46.23,40545000,46.23),('FB','2013-11-21',46.990002,47.459999,46.689999,46.700001,34886000,46.700001),('FB','2013-11-20',46.610001,47.549999,46.310001,46.43,53933000,46.43),('FB','2013-11-19',46.259998,47,45.720001,46.360001,75602000,46.360001),('FB','2013-11-18',48.470001,48.84,45.799999,45.830002,85910000,45.830002),('FB','2013-11-15',49.110001,49.48,48.709999,49.009998,42453000,49.009998),('FB','2013-11-14',48.700001,49.57,48.029999,48.990002,75117000,48.990002),('FB','2013-11-13',46.23,48.740002,46.060001,48.709999,79245000,48.709999),('FB','2013-11-12',46,47.369999,45.830002,46.610001,68196000,46.610001),('FB','2013-11-11',47.040001,47.529999,45.73,46.200001,80910000,46.200001),('FB','2013-11-08',47.810001,48.650002,47.25,47.529999,70731000,47.529999),('FB','2013-11-07',49.240002,49.869999,47.299999,47.560001,97128000,47.560001),('FB','2013-11-06',50.259998,50.450001,48.709999,49.119999,67889000,49.119999),('FB','2013-11-05',47.790001,50.18,47.509998,50.110001,76835000,50.110001),('FB','2013-11-04',49.369999,49.75,48.02,48.220001,80371000,48.220001),('FB','2013-11-01',50.849998,52.09,49.720001,49.75,95033000,49.75),('FB','2013-10-31',47.16,52,46.5,50.209999,248809000,50.209999),('FB','2013-10-30',50,50.209999,48.75,49.009998,127073000,49.009998),('FB','2013-10-29',50.73,50.790001,49.25,49.400002,102143000,49.400002),('FB','2013-10-28',51.540001,51.700001,49.610001,50.23,73472000,50.23),('FB','2013-10-25',53.18,53.240002,51.880001,51.950001,45085000,51.950001),('FB','2013-10-24',52.380001,52.84,51.59,52.450001,46775000,52.450001),('FB','2013-10-23',51.75,52.25,51.130001,51.900002,57207000,51.900002),('FB','2013-10-22',54.330002,54.759998,52.200001,52.68,83204000,52.68),('FB','2013-10-21',54.68,54.810001,53.509998,53.849998,58235000,53.849998),('FB','2013-10-18',54.18,54.830002,53.599998,54.220001,88260000,54.220001),('FB','2013-10-17',51.119999,52.220001,50.950001,52.209999,71522000,52.209999),('FB','2013-10-16',50.040001,51.240002,49.900002,51.139999,64678000,51.139999),('FB','2013-10-15',49.990002,51,49.18,49.5,81167000,49.5),('FB','2013-10-14',48.310001,49.630001,47.91,49.509998,68781000,49.509998),('FB','2013-10-11',49.18,49.869999,48.790001,49.110001,58428000,49.110001),('FB','2013-10-10',47.869999,49.68,47.830002,49.049999,99774000,49.049999),('FB','2013-10-09',47.380001,47.84,45.259998,46.77,147297000,46.77),('FB','2013-10-08',50.599998,50.599998,47.080002,47.139999,136081000,47.139999),('FB','2013-10-07',50.73,51.290001,50.400002,50.52,57204000,50.52),('FB','2013-10-04',49.77,51.16,49.57,51.040001,74447000,51.040001),('FB','2013-10-03',50.470001,50.720001,49.060001,49.18,82045000,49.18),('FB','2013-10-02',50.130001,51.099998,49.950001,50.279999,62834000,50.279999),('FB','2013-10-01',49.970001,51.029999,49.450001,50.419998,98114000,50.419998),('FB','2013-09-30',50.139999,51.599998,49.799999,50.23,100095000,50.23),('FB','2013-09-27',50.290001,51.279999,49.860001,51.240002,81410500,51.240002),('FB','2013-09-26',50.009998,50.599998,49.5,50.389999,98220100,50.389999),('FB','2013-09-25',49.23,49.540001,48.459999,49.459999,87879700,49.459999),('FB','2013-09-24',48.509998,49.66,48.16,48.450001,136716100,48.450001),('FB','2013-09-23',47.279999,47.549999,46.290001,47.189999,75177000,47.189999),('FB','2013-09-20',46.32,47.599998,45.740002,47.490002,115508400,47.490002),('FB','2013-09-19',45.509998,46.049999,45.23,45.98,63972400,45.98),('FB','2013-09-18',44.84,45.470001,44.400002,45.23,79317000,45.23),('FB','2013-09-17',42.5,45.439999,42.43,45.07,91934600,45.07),('FB','2013-09-16',44.849998,44.939999,42.43,42.509998,70424200,42.509998),('FB','2013-09-13',45.040001,45.080002,43.93,44.310001,52765300,44.310001),('FB','2013-09-12',45.529999,45.619999,44.650002,44.75,68072300,44.75),('FB','2013-09-11',43.389999,45.09,43.110001,45.040001,72328300,45.040001),('FB','2013-09-10',44.240002,44.259998,43.23,43.599998,54540300,43.599998),('FB','2013-09-09',44.360001,44.790001,43.700001,44.040001,75794700,44.040001),('FB','2013-09-06',43.09,44.610001,42.400002,43.950001,117535700,43.950001),('FB','2013-09-05',41.790001,42.77,41.77,42.66,50035400,42.66),('FB','2013-09-04',42.009998,42.169998,41.439999,41.779999,42581900,41.779999),('FB','2013-09-03',41.84,42.16,41.509998,41.869999,48774900,41.869999),('FB','2013-08-30',42.02,42.259998,41.060001,41.290001,67735100,41.290001),('FB','2013-08-29',40.889999,41.779999,40.799999,41.279999,58303400,41.279999),('FB','2013-08-28',39.959999,40.849998,39.880001,40.549999,57918200,40.549999),('FB','2013-08-27',40.68,41.200001,39.419998,39.639999,72695100,39.639999),('FB','2013-08-26',40.900002,41.939999,40.619999,41.34,94162400,41.34),('FB','2013-08-23',39,40.630001,38.93,40.549999,86442300,40.549999),('FB','2013-08-22',38.369999,38.75,38.34,38.549999,21931200,38.549999),('FB','2013-08-21',38.380001,38.849998,38.150002,38.32,46116900,38.32),('FB','2013-08-20',38.349998,38.580002,37.689999,38.41,57995200,38.41),('FB','2013-08-19',37.43,38.279999,37.139999,37.810001,57609600,37.810001),('FB','2013-08-16',36.970001,37.490002,36.900002,37.080002,45840800,37.080002),('FB','2013-08-15',36.360001,37.07,36.02,36.560001,56521100,36.560001),('FB','2013-08-14',36.830002,37.549999,36.619999,36.650002,48423900,36.650002),('FB','2013-08-13',38.240002,38.32,36.77,37.02,65379200,37.02),('FB','2013-08-12',38.200001,38.5,38.099998,38.220001,31161000,38.220001),('FB','2013-08-09',38.59,38.740002,38.009998,38.5,43532300,38.5),('FB','2013-08-08',39.130001,39.189999,38.43,38.540001,41301000,38.540001),('FB','2013-08-07',38.610001,38.939999,37.700001,38.869999,68854800,38.869999),('FB','2013-08-06',39.110001,39.25,37.939999,38.549999,63950800,38.549999),('FB','2013-08-05',38.43,39.32,38.25,39.189999,79994800,39.189999),('FB','2013-08-02',37.66,38.490002,37.5,38.049999,73058500,38.049999),('FB','2013-08-01',37.299999,38.290001,36.919998,37.490002,106066500,37.490002),('FB','2013-07-31',37.959999,38.310001,36.330002,36.799999,154828700,36.799999),('FB','2013-07-30',35.650002,37.959999,35.32,37.630001,173582800,37.630001),('FB','2013-07-29',34.07,35.630001,34.009998,35.43,124718800,35.43),('FB','2013-07-26',33.77,34.73,33.560001,34.009998,136028900,34.009998),('FB','2013-07-25',33.540001,34.880001,32.75,34.360001,365457900,34.360001),('FB','2013-07-24',26.32,26.530001,26.049999,26.51,82635600,26.51),('FB','2013-07-23',26.1,26.299999,25.969999,26.129999,28221600,26.129999),('FB','2013-07-22',25.99,26.129999,25.719999,26.049999,27526300,26.049999),('FB','2013-07-19',25.82,26.110001,25.6,25.879999,46539700,25.879999),('FB','2013-07-18',26.75,26.77,26.120001,26.18,24806900,26.18),('FB','2013-07-17',26.370001,26.780001,26.299999,26.65,21518500,26.65),('FB','2013-07-16',26.389999,26.75,26.01,26.32,30817600,26.32),('FB','2013-07-15',25.93,26.43,25.65,26.280001,24234000,26.280001),('FB','2013-07-12',25.74,25.93,25.549999,25.91,16537900,25.91),('FB','2013-07-11',25.959999,26,25.450001,25.809999,26777400,25.809999),('FB','2013-07-10',25.58,25.83,25.469999,25.799999,26721800,25.799999),('FB','2013-07-09',25.07,25.49,25.030001,25.48,30387900,25.48),('FB','2013-07-08',24.469999,25.040001,24.42,24.709999,27064600,24.709999),('FB','2013-07-05',24.65,24.66,24.200001,24.370001,20229500,24.370001),('FB','2013-07-03',24.219999,24.709999,24.15,24.52,10404400,24.52),('FB','2013-07-02',24.700001,24.77,24.299999,24.41,18394100,24.41),('FB','2013-07-01',24.969999,25.059999,24.620001,24.809999,20582200,24.809999),('FB','2013-06-28',24.68,24.98,24.42,24.879999,96778900,24.879999),('FB','2013-06-27',24.24,24.84,24.209999,24.66,34694100,24.66),('FB','2013-06-26',24.51,24.65,23.99,24.16,29890300,24.16),('FB','2013-06-25',24.139999,24.43,24.040001,24.25,24713200,24.25),('FB','2013-06-24',23.950001,24.110001,23.379999,23.940001,40626000,23.940001),('FB','2013-06-21',24.59,24.700001,24.049999,24.530001,45833900,24.530001),('FB','2013-06-20',24.280001,24.75,23.65,23.9,42765600,23.9),('FB','2013-06-19',24.200001,25.190001,24.1,24.309999,31790600,24.309999),('FB','2013-06-18',24.09,24.690001,24.08,24.209999,36709100,24.209999),('FB','2013-06-17',23.91,24.25,23.75,24.02,33664500,24.02),('FB','2013-06-14',23.559999,23.889999,23.26,23.629999,30677100,23.629999),('FB','2013-06-13',23.719999,23.83,23.27,23.73,31189300,23.73),('FB','2013-06-12',24.16,24.26,23.58,23.77,26445800,23.77),('FB','2013-06-11',24.030001,24.35,24,24.030001,29885900,24.030001),('FB','2013-06-10',24.059999,24.6,23.99,24.33,58393000,24.33),('FB','2013-06-07',23.030001,23.4,22.860001,23.290001,38699200,23.290001),('FB','2013-06-06',22.99,23.09,22.67,22.969999,31260700,22.969999),('FB','2013-06-05',23.35,23.709999,22.790001,22.9,53819700,22.9),('FB','2013-06-04',23.889999,23.93,23.32,23.52,34760800,23.52),('FB','2013-06-03',24.27,24.32,23.709999,23.85,35733800,23.85),('FB','2013-05-31',24.629999,24.950001,24.27,24.35,35925000,24.35),('FB','2013-05-30',24.129999,24.780001,23.93,24.549999,60733200,24.549999),('FB','2013-05-29',23.790001,23.809999,23.26,23.32,64237800,23.32),('FB','2013-05-28',24.540001,24.540001,23.92,24.1,50079700,24.1),('FB','2013-05-24',24.969999,24.969999,24.08,24.309999,58727900,24.309999),('FB','2013-05-23',24.799999,25.530001,24.77,25.059999,37663100,25.059999),('FB','2013-05-22',25.65,25.85,24.92,25.16,45314500,25.16),('FB','2013-05-21',25.870001,26.08,25.59,25.66,26261300,25.66),('FB','2013-05-20',26.18,26.190001,25.690001,25.76,42402900,25.76),('FB','2013-05-17',26.4,26.6,26.200001,26.25,29462700,26.25),('FB','2013-05-16',26.48,26.549999,25.9,26.129999,35499100,26.129999),('FB','2013-05-15',26.92,26.99,26.4,26.6,30299800,26.6),('FB','2013-05-14',26.889999,27.280001,26.82,27.07,24930300,27.07),('FB','2013-05-13',26.6,27.33,26.530001,26.82,29068800,26.82),('FB','2013-05-10',27.139999,27.299999,26.57,26.68,30847100,26.68),('FB','2013-05-09',27.08,27.549999,26.85,27.040001,33457200,27.040001),('FB','2013-05-08',26.879999,27.299999,26.65,27.120001,34654900,27.120001),('FB','2013-05-07',27.549999,27.85,26.85,26.889999,41259100,26.889999),('FB','2013-05-06',28.33,28.459999,27.48,27.57,43939400,27.57),('FB','2013-05-03',29.040001,29.07,28.15,28.309999,58506400,28.309999),('FB','2013-05-02',28.01,29.02,27.98,28.969999,104257000,28.969999),('FB','2013-05-01',27.85,27.92,27.309999,27.43,64567600,27.43),('FB','2013-04-30',27.129999,27.85,27.01,27.77,36245700,27.77),('FB','2013-04-29',27.16,27.41,26.860001,26.98,29201100,26.98),('FB','2013-04-26',26.6,27.620001,26.6,26.85,33018000,26.85),('FB','2013-04-25',26.07,26.4,26,26.139999,17150000,26.139999),('FB','2013-04-24',25.93,26.4,25.799999,26.110001,19729900,26.110001),('FB','2013-04-23',26.219999,26.33,25.77,25.98,25191500,25.98),('FB','2013-04-22',25.809999,26.360001,25.700001,25.969999,25687600,25.969999),('FB','2013-04-19',25.620001,25.959999,25.33,25.73,20380900,25.73),('FB','2013-04-18',26.82,26.82,25.15,25.690001,39059000,25.690001),('FB','2013-04-17',26.65,27.200001,26.389999,26.629999,26440600,26.629999),('FB','2013-04-16',26.809999,27.110001,26.4,26.92,27365900,26.92),('FB','2013-04-15',27.16,27.48,26.360001,26.52,30275400,26.52),('FB','2013-04-12',28,28,27.24,27.4,28697400,27.4),('FB','2013-04-11',27.48,28.1,27.25,28.02,33368500,28.02),('FB','2013-04-10',27.01,27.84,26.9,27.57,45949400,27.57),('FB','2013-04-09',26.58,26.889999,26.42,26.59,21311100,26.59),('FB','2013-04-08',27.190001,27.200001,26.629999,26.85,27256000,26.85),('FB','2013-04-05',26.860001,27.799999,26.610001,27.389999,64566600,27.389999),('FB','2013-04-04',26.620001,27.23,26.110001,27.07,82016800,27.07),('FB','2013-04-03',25.83,26.389999,25.700001,26.25,48195200,26.25),('FB','2013-04-02',25.77,26.120001,25.299999,25.42,35153300,25.42),('FB','2013-04-01',25.629999,25.889999,25.280001,25.530001,22249300,25.530001),('FB','2013-03-28',26.09,26.17,25.52,25.58,28585700,25.58),('FB','2013-03-27',25,26.280001,24.719999,26.09,52297400,26.09),('FB','2013-03-26',25.08,25.48,25.030001,25.209999,26957200,25.209999),('FB','2013-03-25',25.75,25.799999,25.08,25.129999,39199000,25.129999),('FB','2013-03-22',25.799999,26.01,25.629999,25.73,18456300,25.73),('FB','2013-03-21',25.66,26.110001,25.559999,25.74,24336100,25.74),('FB','2013-03-20',26.68,26.690001,25.780001,25.860001,44006500,25.860001),('FB','2013-03-19',26.530001,26.9,26.209999,26.549999,25254200,26.549999),('FB','2013-03-18',26.370001,26.790001,25.780001,26.49,26653700,26.49),('FB','2013-03-15',27.030001,27.059999,26.559999,26.65,31597400,26.65),('FB','2013-03-14',27.1,27.43,26.83,27.040001,27646400,27.040001),('FB','2013-03-13',27.620001,27.65,26.92,27.08,39619500,27.08),('FB','2013-03-12',28.1,28.32,27.6,27.83,27569600,27.83),('FB','2013-03-11',28.01,28.639999,27.83,28.139999,35642100,28.139999),('FB','2013-03-08',28.43,28.469999,27.73,27.959999,44198900,27.959999),('FB','2013-03-07',27.57,28.68,27.469999,28.58,74540200,28.58),('FB','2013-03-06',28.1,28.129999,27.35,27.450001,33532600,27.450001),('FB','2013-03-05',27.879999,28.18,27.209999,27.52,40622200,27.52),('FB','2013-03-04',27.76,28.059999,27.440001,27.719999,32400700,27.719999),('FB','2013-03-01',27.049999,28.120001,26.809999,27.780001,54064800,27.780001),('FB','2013-02-28',26.84,27.299999,26.34,27.25,83027800,27.25),('FB','2013-02-27',27.34,27.34,26.629999,26.870001,44319700,26.870001),('FB','2013-02-26',27.360001,27.459999,26.700001,27.389999,31611700,27.389999),('FB','2013-02-25',27.16,27.639999,27.15,27.27,34652000,27.27),('FB','2013-02-22',27.620001,27.629999,26.82,27.129999,36350200,27.129999),('FB','2013-02-21',28.280001,28.549999,27.15,27.280001,49642300,27.280001),('FB','2013-02-20',28.92,29.049999,28.33,28.459999,42098200,28.459999),('FB','2013-02-19',28.23,29.08,28.120001,28.93,49396400,28.93),('FB','2013-02-15',28.52,28.75,28.09,28.32,33109300,28.32),('FB','2013-02-14',28.02,28.629999,28.01,28.5,35615800,28.5),('FB','2013-02-13',27.360001,28.32,27.309999,27.91,50164000,27.91),('FB','2013-02-12',27.67,28.16,27.1,27.370001,93498700,27.370001),('FB','2013-02-11',28.610001,28.68,28.040001,28.26,37361800,28.26),('FB','2013-02-08',28.889999,29.17,28.51,28.549999,37708800,28.549999),('FB','2013-02-07',29.110001,29.15,28.27,28.65,34540100,28.65),('FB','2013-02-06',28.74,29.290001,28.66,29.049999,38375900,29.049999),('FB','2013-02-05',28.26,28.959999,28.040001,28.639999,47948200,28.639999),('FB','2013-02-04',29.059999,29.200001,28.01,28.110001,92362200,28.110001),('FB','2013-02-01',31.01,31.02,29.629999,29.73,85856700,29.73),('FB','2013-01-31',29.15,31.469999,28.74,30.98,190744900,30.98),('FB','2013-01-30',30.98,31.49,30.879999,31.24,87682100,31.24),('FB','2013-01-29',32,32.07,30.709999,30.790001,72976500,30.790001),('FB','2013-01-28',31.879999,32.509998,31.809999,32.470001,59682500,32.470001),('FB','2013-01-25',31.41,31.93,31.129999,31.540001,54363600,31.540001),('FB','2013-01-24',31.27,31.49,30.809999,31.08,43845100,31.08),('FB','2013-01-23',31.1,31.5,30.799999,30.82,48899800,30.82),('FB','2013-01-22',29.75,30.889999,29.74,30.73,55243300,30.73),('FB','2013-01-18',30.309999,30.440001,29.27,29.66,49631500,29.66),('FB','2013-01-17',30.08,30.42,30.030001,30.139999,40256700,30.139999),('FB','2013-01-16',30.209999,30.35,29.530001,29.85,75332700,29.85),('FB','2013-01-15',30.639999,31.709999,29.879999,30.1,173242600,30.1),('FB','2013-01-14',32.080002,32.209999,30.620001,30.950001,98892800,30.950001),('FB','2013-01-11',31.280001,31.959999,31.1,31.719999,89598000,31.719999),('FB','2013-01-10',30.6,31.450001,30.280001,31.299999,95316400,31.299999),('FB','2013-01-09',29.67,30.6,29.49,30.59,104787700,30.59),('FB','2013-01-08',29.51,29.6,28.860001,29.059999,45871300,29.059999),('FB','2013-01-07',28.690001,29.790001,28.65,29.42,83781800,29.42),('FB','2013-01-04',28.01,28.93,27.83,28.76,72715400,28.76),('FB','2013-01-03',27.879999,28.469999,27.59,27.77,63140600,27.77),('FB','2013-01-02',27.440001,28.18,27.42,28,69846400,28),('FB','2012-12-31',26.200001,26.99,26.110001,26.620001,60374500,26.620001),('FB','2012-12-28',25.48,26.110001,25.15,25.91,56574800,25.91),('FB','2012-12-27',26.549999,26.799999,25.52,26.049999,43481700,26.049999),('FB','2012-12-26',27.030001,27.18,26.379999,26.51,33175400,26.51),('FB','2012-12-24',26.5,26.959999,26.200001,26.93,28230100,26.93),('FB','2012-12-21',26.66,27.01,26.120001,26.26,54555200,26.26),('FB','2012-12-20',27.49,27.6,27.129999,27.360001,35574800,27.360001),('FB','2012-12-19',27.83,28.219999,26.950001,27.41,61390300,27.41),('FB','2012-12-18',26.959999,27.91,26.9,27.709999,60512900,27.709999),('FB','2012-12-17',26.77,27,26.32,26.75,57742500,26.75),('FB','2012-12-14',28.18,28.33,26.76,26.809999,91631600,26.809999),('FB','2012-12-13',27.59,28.75,27.43,28.24,81051600,28.24),('FB','2012-12-12',28,28.139999,27.370001,27.58,46704200,27.58),('FB','2012-12-11',28.07,28.24,27.66,27.98,77099100,27.98),('FB','2012-12-10',27.17,28.17,27.1,27.84,50608500,27.84),('FB','2012-12-07',27.07,27.780001,26.84,27.49,51751900,27.49),('FB','2012-12-06',27.68,27.75,26.82,26.969999,46001500,26.969999),('FB','2012-12-05',27.75,27.9,27.26,27.709999,58976300,27.709999),('FB','2012-12-04',27.059999,27.76,26.68,27.459999,72869200,27.459999),('FB','2012-12-03',28,28.879999,26.98,27.040001,123526100,27.040001),('FB','2012-11-30',27.26,28,26.76,28,127049600,28),('FB','2012-11-29',26.5,27.52,26.16,27.32,88759700,27.32),('FB','2012-11-28',25.940001,26.49,25.75,26.360001,49205600,26.360001),('FB','2012-11-27',26.040001,26.5,25.459999,26.15,85760600,26.15),('FB','2012-11-26',24.940001,26.09,24.809999,25.940001,123865000,25.940001),('FB','2012-11-23',24.58,24.68,23.879999,24,29520900,24),('FB','2012-11-21',23.219999,24.530001,23.049999,24.32,89862400,24.32),('FB','2012-11-20',22.73,23.9,22.700001,23.1,46655300,23.1),('FB','2012-11-19',23.959999,24.120001,22.82,22.92,85021300,22.92),('FB','2012-11-16',22.25,23.93,22.18,23.559999,107182200,23.559999),('FB','2012-11-15',22.34,22.5,21.65,22.17,78857700,22.17),('FB','2012-11-14',20.1,22.5,19.93,22.360001,229751000,22.360001),('FB','2012-11-13',19.610001,20.110001,19.559999,19.860001,71775100,19.860001),('FB','2012-11-12',19.15,20.17,18.870001,20.07,67349200,20.07),('FB','2012-11-09',19.959999,20,19.129999,19.209999,42295500,19.209999),('FB','2012-11-08',20.52,20.73,19.98,19.99,34254600,19.99),('FB','2012-11-07',20.85,20.950001,20.370001,20.469999,33396800,20.469999),('FB','2012-11-06',21.24,21.370001,20.99,21.17,29062700,21.17),('FB','2012-11-05',21.1,21.48,20.92,21.25,31806700,21.25),('FB','2012-11-02',21.26,21.690001,21.07,21.18,38344400,21.18),('FB','2012-11-01',21.08,21.440001,21.01,21.209999,37713900,21.209999),('FB','2012-10-31',20.82,21.5,20.73,21.110001,99378200,21.110001),('FB','2012-10-26',22.4,22.879999,21.879999,21.940001,73175800,21.940001),('FB','2012-10-25',23.290001,23.309999,22.469999,22.559999,76142000,22.559999),('FB','2012-10-24',24.129999,24.25,22.85,23.23,228949900,23.23),('FB','2012-10-23',19.25,19.799999,19.1,19.5,78381200,19.5),('FB','2012-10-22',19.200001,19.43,19.049999,19.32,32447300,19.32),('FB','2012-10-19',19,19.059999,18.799999,19,34835000,19),('FB','2012-10-18',19.700001,19.790001,18.889999,18.98,52157400,18.98),('FB','2012-10-17',19.5,20.48,19.370001,19.879999,44074500,19.879999),('FB','2012-10-16',19.68,19.690001,19.299999,19.48,21834700,19.48),('FB','2012-10-15',19.68,19.879999,19.49,19.52,20189700,19.52),('FB','2012-10-12',19.75,19.799999,19.48,19.52,18809400,19.52),('FB','2012-10-11',19.879999,19.959999,19.610001,19.75,21817300,19.75),('FB','2012-10-10',19.93,19.940001,19.450001,19.639999,39321800,19.639999),('FB','2012-10-09',20.389999,20.549999,19.969999,20.23,27161800,20.23),('FB','2012-10-08',20.4,20.75,20.16,20.4,32236700,20.4),('FB','2012-10-05',21.49,21.629999,20.879999,20.91,40529300,20.91),('FB','2012-10-04',22.32,22.4,21.41,21.950001,46892100,21.950001),('FB','2012-10-03',22.299999,22.49,21.799999,21.83,32000100,21.83),('FB','2012-10-02',22.08,22.49,21.82,22.27,29341400,22.27),('FB','2012-10-01',22.08,22.59,21.73,21.99,51262700,21.99),('FB','2012-09-28',20.57,21.950001,20.5,21.66,65486000,21.66),('FB','2012-09-27',20.99,21,20.16,20.32,30215900,20.32),('FB','2012-09-26',20.15,20.780001,19.799999,20.620001,38271900,20.620001),('FB','2012-09-25',21.200001,21.209999,20.219999,20.280001,46291700,20.280001),('FB','2012-09-24',21.780001,21.98,20.360001,20.790001,79106500,20.790001),('FB','2012-09-21',22.969999,23.24,22.6,22.860001,51218100,22.860001),('FB','2012-09-20',23.02,23.24,22.540001,22.59,57248900,22.59),('FB','2012-09-19',21.99,23.370001,21.77,23.290001,78782800,23.290001),('FB','2012-09-18',21.6,21.98,21.370001,21.870001,36760500,21.870001),('FB','2012-09-17',22.67,22.75,21.5,21.52,50667600,21.52),('FB','2012-09-14',21.129999,22.08,20.9,22,72819800,22),('FB','2012-09-13',20.959999,21.48,20.610001,20.709999,65041600,20.709999),('FB','2012-09-12',20.76,21.16,20.280001,20.93,121584000,20.93),('FB','2012-09-11',18.92,19.58,18.85,19.43,50508200,19.43),('FB','2012-09-10',19.059999,19.200001,18.549999,18.809999,24797800,18.809999),('FB','2012-09-07',19.1,19.42,18.780001,18.98,36371700,18.98),('FB','2012-09-06',18.74,19.26,18.719999,18.959999,46066500,18.959999),('FB','2012-09-05',18.27,18.75,18.18,18.58,60781800,18.58),('FB','2012-09-04',18.08,18.27,17.549999,17.73,46622400,17.73),('FB','2012-08-31',18.68,18.700001,18.030001,18.059999,58764200,18.059999),('FB','2012-08-30',19.27,19.450001,19.059999,19.09,30647500,19.09),('FB','2012-08-29',19.32,19.379999,19.07,19.1,16124700,19.1),('FB','2012-08-28',19.1,19.379999,18.950001,19.34,25417000,19.34),('FB','2012-08-27',19.49,19.530001,19.1,19.15,20704000,19.15),('FB','2012-08-24',19.52,19.68,19.25,19.41,29622200,19.41),('FB','2012-08-23',19.5,19.73,19.360001,19.440001,32813700,19.440001),('FB','2012-08-22',19.360001,19.530001,18.959999,19.440001,49892200,19.440001),('FB','2012-08-21',19.58,19.98,19.09,19.16,70640600,19.16),('FB','2012-08-20',19.049999,20.129999,18.75,20.01,101186600,20.01),('FB','2012-08-17',20.01,20.08,19,19.049999,129293400,19.049999),('FB','2012-08-16',20.440001,20.48,19.690001,19.870001,157565300,19.870001),('FB','2012-08-15',20.639999,21.41,20.4,21.200001,47861100,21.200001),('FB','2012-08-14',21.41,21.6,20.25,20.379999,39308800,20.379999),('FB','2012-08-13',22.15,22.450001,21.4,21.6,24973100,21.6),('FB','2012-08-10',21.41,21.82,21.129999,21.809999,25794700,21.809999),('FB','2012-08-09',20.75,21.17,20.610001,21.01,15610700,21.01),('FB','2012-08-08',20.709999,21.15,20.219999,20.719999,29537400,20.719999),('FB','2012-08-07',22.200001,22.450001,20.5,20.719999,36782900,20.719999),('FB','2012-08-06',21.389999,22.15,21.299999,21.92,27778900,21.92),('FB','2012-08-03',20.360001,22.16,19.9,21.09,80647000,21.09),('FB','2012-08-02',20.77,20.84,19.82,20.040001,56374500,20.040001),('FB','2012-08-01',21.5,21.58,20.84,20.879999,44604400,20.879999),('FB','2012-07-31',23.370001,23.370001,21.610001,21.709999,56179400,21.709999),('FB','2012-07-30',24,24.040001,23.030001,23.15,29285900,23.15),('FB','2012-07-27',23.190001,24.540001,22.280001,23.709999,123102300,23.709999),('FB','2012-07-26',27.75,28.23,26.73,26.85,64597400,26.85),('FB','2012-07-25',28.389999,29.49,28.08,29.34,17230200,29.34),('FB','2012-07-24',28.82,29.450001,28.1,28.450001,11539800,28.450001),('FB','2012-07-23',28.120001,29,28.01,28.75,12390700,28.75),('FB','2012-07-20',29,29.469999,28.719999,28.76,11869100,28.76),('FB','2012-07-19',29.41,29.5,28.629999,29,13685100,29),('FB','2012-07-18',28.309999,29.290001,28.15,29.110001,16841800,29.110001),('FB','2012-07-17',28.48,28.59,27.15,28.09,30438600,28.09),('FB','2012-07-16',30.5,30.5,28.209999,28.25,24672100,28.25),('FB','2012-07-13',31.040001,31.07,30.559999,30.719999,8108300,30.719999),('FB','2012-07-12',30.700001,31.4,30.6,30.809999,11300700,30.809999),('FB','2012-07-11',31.48,31.559999,30.549999,30.969999,13030300,30.969999),('FB','2012-07-10',32.43,32.48,31.16,31.469999,14269500,31.469999),('FB','2012-07-09',32.099998,32.880001,31.99,32.169998,17785200,32.169998),('FB','2012-07-06',31.440001,31.9,31.26,31.73,10945600,31.73),('FB','2012-07-05',31.32,31.629999,31.02,31.469999,10032100,31.469999),('FB','2012-07-03',30.91,31.440001,30.799999,31.200001,8763600,31.200001),('FB','2012-07-02',31.25,31.73,30.549999,30.77,14122000,30.77),('FB','2012-06-29',31.92,31.99,30.76,31.1,19526900,31.1),('FB','2012-06-28',31.959999,32.189999,30.9,31.360001,17713300,31.360001),('FB','2012-06-27',32.459999,32.900002,31.9,32.23,28568000,32.23),('FB','2012-06-26',32.689999,33.439999,32.5,33.099998,24858700,33.099998),('FB','2012-06-25',32.860001,33.02,31.549999,32.060001,24352900,32.060001),('FB','2012-06-22',32.41,33.450001,32.060001,33.049999,74834000,33.049999),('FB','2012-06-21',31.67,32.5,31.51,31.84,21875300,31.84),('FB','2012-06-20',31.92,31.93,31.15,31.6,15553600,31.6),('FB','2012-06-19',31.540001,32.18,30.700001,31.91,30849000,31.91),('FB','2012-06-18',29.959999,32.080002,29.41,31.41,42978900,31.41),('FB','2012-06-15',28.51,30.1,28.35,30.01,43563800,30.01),('FB','2012-06-14',27.65,28.32,27.379999,28.290001,16855000,28.290001),('FB','2012-06-13',27.66,28.1,27.1,27.27,17102800,27.27),('FB','2012-06-12',27.48,27.77,26.959999,27.4,15816800,27.4),('FB','2012-06-11',27.18,28.07,26.84,27.01,28219600,27.01),('FB','2012-06-08',26.549999,27.76,26.440001,27.1,38034000,27.1),('FB','2012-06-07',27,27.35,26.15,26.309999,26159500,26.309999),('FB','2012-06-06',26.07,27.17,25.52,26.809999,61489200,26.809999),('FB','2012-06-05',26.700001,27.76,25.75,25.870001,42473400,25.870001),('FB','2012-06-04',27.200001,27.65,26.440001,26.9,35230300,26.9),('FB','2012-06-01',28.889999,29.15,27.389999,27.719999,41855500,27.719999),('FB','2012-05-31',28.549999,29.67,26.83,29.6,111639200,29.6),('FB','2012-05-30',28.700001,29.549999,27.860001,28.190001,57267900,28.190001),('FB','2012-05-29',31.48,31.690001,28.65,28.84,78063400,28.84),('FB','2012-05-25',32.900002,32.950001,31.110001,31.91,37149800,31.91),('FB','2012-05-24',32.950001,33.209999,31.77,33.029999,50237200,33.029999),('FB','2012-05-23',31.370001,32.5,31.360001,32,73600000,32),('FB','2012-05-22',32.610001,33.59,30.940001,31,101786600,31),('FB','2012-05-21',36.529999,36.66,33,34.029999,168192700,34.029999),('FB','2012-05-18',42.049999,45,38,38.23,573576400,38.23),('GOOG','2015-11-23',757.450012,762.708008,751.820007,755.97998,1414500,755.97998),('GOOG','2015-11-20',746.530029,757.919983,743,756.599976,2212300,756.599976),('GOOG','2015-11-19',738.73999,742,737.429993,738.409973,1327100,738.409973),('GOOG','2015-11-18',727.580017,741.409973,727,740,1671600,740),('GOOG','2015-11-17',729.289978,731.844971,723.026978,725.299988,1491700,725.299988),('GOOG','2015-11-16',715.599976,729.48999,711.330017,728.960022,1891100,728.960022),('GOOG','2015-11-13',729.169983,731.150024,716.72998,717,2063000,717),('GOOG','2015-11-12',731,737.799988,728.64502,731.22998,1668000,731.22998),('GOOG','2015-11-11',732.460022,741,730.22998,735.400024,1366400,735.400024),('GOOG','2015-11-10',724.400024,730.590027,718.5,728.320007,1603900,728.320007),('GOOG','2015-11-09',730.200012,734.710022,719.429993,724.890015,2065600,724.890015),('GOOG','2015-11-06',731.5,735.409973,727.01001,733.76001,1509600,733.76001),('GOOG','2015-11-05',729.469971,739.47998,729.469971,731.25,1860400,731.25),('GOOG','2015-11-04',722,733.099976,721.900024,728.109985,1704600,728.109985),('GOOG','2015-11-03',718.859985,724.650024,714.719971,722.159973,1560800,722.159973),('GOOG','2015-11-02',711.059998,721.619995,705.849976,721.109985,1871100,721.109985),('GOOG','2015-10-30',715.72998,718,710.049988,710.809998,1904000,710.809998),('GOOG','2015-10-29',710.5,718.26001,710.01001,716.919983,1454100,716.919983),('GOOG','2015-10-28',707.330017,712.97998,703.080017,712.950012,2176600,712.950012),('GOOG','2015-10-27',707.380005,713.619995,704.549988,708.48999,2224300,708.48999),('GOOG','2015-10-26',701.549988,719.150024,701.26001,712.780029,2701600,712.780029),('GOOG','2015-10-23',727.5,730,701.5,702,6642500,702),('GOOG','2015-10-22',646.700012,657.799988,644.01001,651.789978,3781700,651.789978),('GOOG','2015-10-21',654.150024,655.869995,641.72998,642.609985,1791100,642.609985),('GOOG','2015-10-20',664.039978,664.719971,644.195007,650.280029,2490000,650.280029),('GOOG','2015-10-19',661.179993,666.820007,659.580017,666.099976,1465300,666.099976),('GOOG','2015-10-16',664.109985,664.969971,657.200012,662.200012,1606100,662.200012),('GOOG','2015-10-15',654.659973,663.130005,654.460022,661.73999,1830500,661.73999),('GOOG','2015-10-14',653.210022,659.390015,648.849976,651.159973,1412000,651.159973),('GOOG','2015-10-13',643.150024,657.812012,643.150024,652.299988,1790700,652.299988),('GOOG','2015-10-12',642.090027,648.5,639.01001,646.669983,1275200,646.669983),('GOOG','2015-10-09',640,645.98999,635.317993,643.609985,1648700,643.609985),('GOOG','2015-10-08',641.359985,644.450012,625.559998,639.159973,2182100,639.159973),('GOOG','2015-10-07',649.23999,650.609009,632.150024,642.359985,2092700,642.359985),('GOOG','2015-10-06',638.840027,649.25,636.530029,645.440002,2236800,645.440002),('GOOG','2015-10-05',632,643.01001,627,641.469971,1803600,641.469971),('GOOG','2015-10-02',607.200012,627.340027,603.130005,626.909973,2684800,626.909973),('GOOG','2015-10-01',608.369995,612.090027,599.849976,611.289978,1867600,611.289978),('GOOG','2015-09-30',603.280029,608.76001,600.72998,608.419983,2413400,608.419983),('GOOG','2015-09-29',597.280029,605,590.219971,594.969971,2309500,594.969971),('GOOG','2015-09-28',610.340027,614.60498,589.380005,594.890015,3127700,594.890015),('GOOG','2015-09-25',629.77002,629.77002,611,611.969971,2174000,611.969971),('GOOG','2015-09-24',616.640015,627.320007,612.400024,625.799988,2240100,625.799988),('GOOG','2015-09-23',622.049988,628.929993,620,622.359985,1470900,622.359985),('GOOG','2015-09-22',627,627.549988,615.429993,622.690002,2562900,622.690002),('GOOG','2015-09-21',634.400024,636.48999,625.940002,635.440002,1788500,635.440002),('GOOG','2015-09-18',636.789978,640,627.02002,629.25,5133400,629.25),('GOOG','2015-09-17',637.789978,650.900024,635.02002,642.900024,2274700,642.900024),('GOOG','2015-09-16',635.469971,637.950012,632.320007,635.97998,1286500,635.97998),('GOOG','2015-09-15',626.700012,638.700012,623.780029,635.140015,2084400,635.140015),('GOOG','2015-09-14',625.700012,625.859985,619.429993,623.23999,1702300,623.23999),('GOOG','2015-09-11',619.75,625.780029,617.419983,625.77002,1373500,625.77002),('GOOG','2015-09-10',613.099976,624.159973,611.429993,621.349976,1905300,621.349976),('GOOG','2015-09-09',621.219971,626.52002,609.599976,612.719971,1702100,612.719971),('GOOG','2015-09-08',612.48999,616.309998,604.119995,614.659973,2279500,614.659973),('GOOG','2015-09-04',600,603.469971,595.25,600.700012,2089000,600.700012),('GOOG','2015-09-03',617,619.710022,602.820984,606.25,1759600,606.25),('GOOG','2015-09-02',605.590027,614.340027,599.710022,614.340027,2575600,614.340027),('GOOG','2015-09-01',602.359985,612.859985,594.099976,597.789978,3702100,597.789978),('GOOG','2015-08-31',627.539978,635.799988,617.679993,618.25,2176700,618.25),('GOOG','2015-08-28',632.820007,636.880005,624.559998,630.380005,1978700,630.380005),('GOOG','2015-08-27',639.400024,643.590027,622,637.609985,3491300,637.609985),('GOOG','2015-08-26',610.349976,631.710022,599.049988,628.619995,4235900,628.619995),('GOOG','2015-08-25',614.909973,617.450012,581.109985,582.059998,3538000,582.059998),('GOOG','2015-08-24',573,599.330017,565.049988,589.609985,5770300,589.609985),('GOOG','2015-08-21',639.780029,640.049988,612.330017,612.47998,4265200,612.47998),('GOOG','2015-08-20',655.460022,662.98999,642.900024,646.830017,2855300,646.830017),('GOOG','2015-08-19',656.599976,667,654.190002,660.900024,2134100,660.900024),('GOOG','2015-08-18',661.900024,664,653.460022,656.130005,1456100,656.130005),('GOOG','2015-08-17',656.799988,661.380005,651.23999,660.869995,1051700,660.869995),('GOOG','2015-08-14',655.01001,659.85498,652.659973,657.119995,1072100,657.119995),('GOOG','2015-08-13',659.322021,664.5,651.661011,656.450012,1810700,656.450012),('GOOG','2015-08-12',663.080017,665,652.289978,659.559998,2936700,659.559998),('GOOG','2015-08-11',669.200012,674.900024,654.27002,660.780029,5029200,660.780029),('GOOG','2015-08-10',639.47998,643.440002,631.249023,633.72998,1809200,633.72998),('GOOG','2015-08-07',640.22998,642.679993,629.710022,635.299988,1403900,635.299988),('GOOG','2015-08-06',645,645.379028,632.25,642.679993,1572600,642.679993),('GOOG','2015-08-05',634.330017,647.859985,633.159973,643.780029,2334300,643.780029),('GOOG','2015-08-04',628.419983,634.809998,627.159973,629.25,1490900,629.25),('GOOG','2015-08-03',625.340027,633.05603,625.340027,631.210022,1304500,631.210022),('GOOG','2015-07-31',631.380005,632.909973,625.5,625.609985,1706100,625.609985),('GOOG','2015-07-30',630,635.219971,622.049988,632.590027,1474200,632.590027),('GOOG','2015-07-29',628.799988,633.359985,622.650024,631.929993,1575100,631.929993),('GOOG','2015-07-28',632.830017,632.830017,623.309998,628,1727300,628),('GOOG','2015-07-27',621,634.299988,620.5,627.26001,2675400,627.26001),('GOOG','2015-07-24',647,648.169983,622.52002,623.559998,3625700,623.559998),('GOOG','2015-07-23',661.27002,663.630005,641,644.280029,3029100,644.280029),('GOOG','2015-07-22',660.890015,678.640015,659,662.099976,3929300,662.099976),('GOOG','2015-07-21',655.210022,673,654.299988,662.299988,3377200,662.299988),('GOOG','2015-07-20',659.23999,668.880005,653.01001,663.02002,5860900,663.02002),('GOOG','2015-07-17',649,674.468018,645,672.929993,11164900,672.929993),('GOOG','2015-07-16',565.119995,580.679993,565,579.849976,4768300,579.849976),('GOOG','2015-07-15',560.130005,566.502991,556.789978,560.219971,1784600,560.219971),('GOOG','2015-07-14',546.76001,565.848999,546.710022,561.099976,3244100,561.099976),('GOOG','2015-07-13',532.880005,547.109985,532.400024,546.549988,2206500,546.549988),('GOOG','2015-07-10',526.289978,532.559998,525.549988,530.130005,1956700,530.130005),('GOOG','2015-07-09',523.119995,523.77002,520.349976,520.679993,1842300,520.679993),('GOOG','2015-07-08',521.049988,522.734009,516.109985,516.830017,1296700,516.830017),('GOOG','2015-07-07',523.130005,526.179993,515.179993,525.02002,1597200,525.02002),('GOOG','2015-07-06',519.5,525.25,519,522.859985,1280500,522.859985),('GOOG','2015-07-02',521.080017,524.650024,521.080017,523.400024,1235900,523.400024),('GOOG','2015-07-01',524.72998,525.690002,518.22998,521.840027,1961000,521.840027),('GOOG','2015-06-30',526.02002,526.25,520.5,520.51001,2235600,520.51001),('GOOG','2015-06-29',525.01001,528.609985,520.539978,521.52002,1937800,521.52002),('GOOG','2015-06-26',537.26001,537.76001,531.349976,531.690002,2109100,531.690002),('GOOG','2015-06-25',538.869995,540.900024,535.22998,535.22998,1335700,535.22998),('GOOG','2015-06-24',540,540,535.659973,537.840027,1286600,537.840027),('GOOG','2015-06-23',539.640015,541.499023,535.25,540.47998,1197500,540.47998),('GOOG','2015-06-22',539.590027,543.73999,537.530029,538.190002,1250300,538.190002),('GOOG','2015-06-19',537.210022,538.25,533.01001,536.690002,1893500,536.690002),('GOOG','2015-06-18',531,538.150024,530.789978,536.72998,1833100,536.72998),('GOOG','2015-06-17',529.369995,530.97998,525.099976,529.26001,1294200,529.26001),('GOOG','2015-06-16',528.400024,529.640015,525.559998,528.150024,1071800,528.150024),('GOOG','2015-06-15',528,528.299988,524,527.200012,1632700,527.200012),('GOOG','2015-06-12',531.599976,533.119995,530.159973,532.330017,955800,532.330017),('GOOG','2015-06-11',538.424988,538.97998,533.02002,534.609985,1217500,534.609985),('GOOG','2015-06-10',529.359985,538.359985,529.349976,536.690002,1815000,536.690002),('GOOG','2015-06-09',527.559998,529.200012,523.01001,526.690002,1455300,526.690002),('GOOG','2015-06-08',533.309998,534.119995,526.23999,526.830017,1520600,526.830017),('GOOG','2015-06-05',536.349976,537.200012,532.52002,533.330017,1388200,533.330017),('GOOG','2015-06-04',537.76001,540.590027,534.320007,536.700012,1348300,536.700012),('GOOG','2015-06-03',539.909973,543.5,537.109985,540.309998,1717000,540.309998),('GOOG','2015-06-02',532.929993,543,531.330017,539.179993,1939000,539.179993),('GOOG','2015-06-01',536.789978,536.789978,529.76001,533.98999,1904300,533.98999),('GOOG','2015-05-29',537.369995,538.630005,531.450012,532.109985,2597400,532.109985),('GOOG','2015-05-28',538.01001,540.609985,536.25,539.780029,1029800,539.780029),('GOOG','2015-05-27',532.799988,540.549988,531.710022,539.789978,1525000,539.789978),('GOOG','2015-05-26',538.119995,539,529.880005,532.320007,2406500,532.320007),('GOOG','2015-05-22',540.150024,544.190002,539.51001,540.109985,1176200,540.109985),('GOOG','2015-05-21',537.950012,543.840027,535.97998,542.51001,1462700,542.51001),('GOOG','2015-05-20',538.48999,542.919983,532.971985,539.27002,1430800,539.27002),('GOOG','2015-05-19',533.97998,540.659973,533.039978,537.359985,1966900,537.359985),('GOOG','2015-05-18',532.01001,534.820007,528.849976,532.299988,2003400,532.299988),('GOOG','2015-05-15',539.179993,539.273987,530.380005,533.849976,1971300,533.849976),('GOOG','2015-05-14',533.77002,539,532.409973,538.400024,1403900,538.400024),('GOOG','2015-05-13',530.559998,534.322021,528.655029,529.619995,1252300,529.619995),('GOOG','2015-05-12',531.599976,533.208984,525.26001,529.039978,1634200,529.039978),('GOOG','2015-05-11',538.369995,541.97998,535.400024,535.700012,905300,535.700012),('GOOG','2015-05-08',536.650024,541.150024,525,538.219971,1527600,538.219971),('GOOG','2015-05-07',523.98999,533.460022,521.75,530.700012,1546300,530.700012),('GOOG','2015-05-06',531.23999,532.380005,521.085022,524.219971,1567000,524.219971),('GOOG','2015-05-05',538.210022,539.73999,530.390991,530.799988,1383100,530.799988),('GOOG','2015-05-04',538.530029,544.070007,535.059998,540.780029,1308000,540.780029),('GOOG','2015-05-01',538.429993,539.539978,532.099976,537.900024,1768200,537.900024),('GOOG','2015-04-30',547.869995,548.590027,535.049988,537.340027,2082200,537.340027),('GOOG','2015-04-29',550.469971,553.679993,546.905029,549.080017,1698800,549.080017),('GOOG','2015-04-28',554.640015,556.02002,550.366028,553.679993,1491000,553.679993),('GOOG','2015-04-27',563.390015,565.950012,553.200012,555.369995,2398000,555.369995),('GOOG','2015-04-24',566.102522,571.14259,557.252507,565.062561,4932500,565.062561),('GOOG','2015-04-23',541.002435,550.96249,540.23244,547.002472,4184900,547.002472),('GOOG','2015-04-22',534.402426,541.082489,531.752397,539.367458,1593600,539.367458),('GOOG','2015-04-21',537.512456,539.392429,533.677415,533.972413,1844800,533.972413),('GOOG','2015-04-20',525.602352,536.092424,524.50235,535.382408,1679300,535.382408),('GOOG','2015-04-17',528.662379,529.842435,521.012371,524.052386,2144100,524.052386),('GOOG','2015-04-16',529.902414,535.592457,529.612373,533.802391,1299900,533.802391),('GOOG','2015-04-15',528.702406,534.732432,523.22235,532.532429,2318800,532.532429),('GOOG','2015-04-14',536.252409,537.572435,528.094354,530.392405,2604100,530.392405),('GOOG','2015-04-13',538.412385,544.062463,537.312445,539.172404,1645300,539.172404),('GOOG','2015-04-10',542.292411,542.292411,537.312445,540.012477,1409500,540.012477),('GOOG','2015-04-09',541.032486,541.95249,535.49239,540.782472,1557900,540.782472),('GOOG','2015-04-08',538.382457,543.852415,538.382457,541.612446,1178500,541.612446),('GOOG','2015-04-07',538.08244,542.692434,536.002395,537.022465,1302900,537.022465),('GOOG','2015-04-06',532.222375,538.412385,529.572407,536.767432,1324400,536.767432),('GOOG','2015-04-02',540.852427,540.852427,533.849395,535.532478,1716400,535.532478),('GOOG','2015-04-01',548.602441,551.142488,539.502472,542.562439,1963100,542.562439),('GOOG','2015-03-31',550.00246,554.712521,546.722468,548.002468,1588000,548.002468),('GOOG','2015-03-30',551.622503,553.472487,548.17249,552.032502,1287500,552.032502),('GOOG','2015-03-27',553.002509,555.282565,548.132463,548.342512,1897500,548.342512),('GOOG','2015-03-26',557.59255,558.90254,550.652497,555.172522,1572600,555.172522),('GOOG','2015-03-25',570.50259,572.262605,558.742494,558.787478,2152300,558.787478),('GOOG','2015-03-24',562.562541,574.592603,561.212586,570.192597,2583300,570.192597),('GOOG','2015-03-23',560.432554,562.362529,555.832536,558.81251,1643800,558.81251),('GOOG','2015-03-20',561.652574,561.722529,559.052548,560.362537,2616900,560.362537),('GOOG','2015-03-19',559.392531,560.802526,556.147548,557.992512,1197300,557.992512),('GOOG','2015-03-18',552.50248,559.782578,547.002472,559.502513,2134500,559.502513),('GOOG','2015-03-17',551.712533,553.802493,548.002468,550.842532,1805500,550.842532),('GOOG','2015-03-16',550.952514,556.852484,546.002476,554.512509,1641000,554.512509),('GOOG','2015-03-13',553.502537,558.402572,544.222448,547.322503,1703600,547.322503),('GOOG','2015-03-12',553.512513,556.37253,550.462523,555.512505,1389600,555.512505),('GOOG','2015-03-11',555.142533,558.142521,550.682486,551.182515,1820800,551.182515),('GOOG','2015-03-10',564.252539,564.852512,554.732473,555.012538,1792300,555.012538),('GOOG','2015-03-09',566.862541,570.272589,563.537504,568.852557,1062100,568.852557),('GOOG','2015-03-06',574.882583,576.682625,566.762597,567.687558,1659100,567.687558),('GOOG','2015-03-05',575.022616,577.912621,573.412548,575.332609,1389600,575.332609),('GOOG','2015-03-04',571.872558,577.112576,568.012607,573.372583,1876800,573.372583),('GOOG','2015-03-03',570.452587,575.392649,566.522559,573.64261,1704800,573.64261),('GOOG','2015-03-02',560.532559,572.152623,558.752531,571.342601,2129600,571.342601),('GOOG','2015-02-27',554.242482,564.712602,552.902503,558.402572,2410200,558.402572),('GOOG','2015-02-26',543.212476,556.142529,541.502464,555.482516,2311500,555.482516),('GOOG','2015-02-25',535.90245,546.22244,535.447406,543.872489,1826000,543.872489),('GOOG','2015-02-24',530.002419,536.792403,528.252381,536.092424,1005100,536.092424),('GOOG','2015-02-23',536.052398,536.441465,529.412361,531.912381,1457900,531.912381),('GOOG','2015-02-20',543.132484,543.75247,535.802444,538.952441,1444400,538.952441),('GOOG','2015-02-19',538.042413,543.11247,538.012424,542.872432,989100,542.872432),('GOOG','2015-02-18',541.402458,545.492471,537.512456,539.702422,1453100,539.702422),('GOOG','2015-02-17',546.832511,550.00246,541.092465,542.842504,1616800,542.842504),('GOOG','2015-02-13',543.352447,549.912491,543.132484,549.012501,1900300,549.012501),('GOOG','2015-02-12',537.252405,544.822482,534.675391,542.932472,1620200,542.932472),('GOOG','2015-02-11',535.302416,538.452473,533.380397,535.972405,1377800,535.972405),('GOOG','2015-02-10',529.302379,537.702431,526.922378,536.942412,1749900,536.942412),('GOOG','2015-02-09',528.002366,532.002411,526.022388,527.832406,1267800,527.832406),('GOOG','2015-02-06',527.642431,537.202463,526.412373,531.002415,1749400,531.002415),('GOOG','2015-02-05',523.792334,528.502395,522.092359,527.582391,1849800,527.582391),('GOOG','2015-02-04',529.2424,532.67442,521.272361,522.762349,1663700,522.762349),('GOOG','2015-02-03',528.002366,533.40243,523.262377,529.2424,2038700,529.2424),('GOOG','2015-02-02',531.732383,533.002407,518.552316,528.482381,2849800,528.482381),('GOOG','2015-01-30',515.862322,539.872444,515.522339,534.522445,5606400,534.522445),('GOOG','2015-01-29',511.002313,511.092313,501.202274,510.662331,4186400,510.662331),('GOOG','2015-01-28',522.782423,522.992349,510.002318,510.002318,1683800,510.002318),('GOOG','2015-01-27',529.972369,530.702398,518.192381,518.63237,1904000,518.63237),('GOOG','2015-01-26',538.532466,539.002444,529.672413,535.212448,1543700,535.212448),('GOOG','2015-01-23',535.592457,542.172453,533.002407,539.952437,2281700,539.952437),('GOOG','2015-01-22',521.482349,536.332463,519.702382,534.39245,2676900,534.39245),('GOOG','2015-01-21',507.252283,519.282407,506.202315,518.042312,2268700,518.042312),('GOOG','2015-01-20',511.002313,512.502307,506.018277,506.902294,2227900,506.902294),('GOOG','2015-01-16',500.012273,508.1923,500.002267,508.082288,2298300,508.082288),('GOOG','2015-01-15',505.572291,505.682273,497.762267,501.792271,2715800,501.792271),('GOOG','2015-01-14',494.652237,503.232286,493.002234,500.872267,2235700,500.872267),('GOOG','2015-01-13',498.842256,502.982302,492.392254,496.182251,2370500,496.182251),('GOOG','2015-01-12',494.942247,495.978261,487.562205,492.552209,2322400,492.552209),('GOOG','2015-01-09',504.7623,504.922285,494.792239,496.172274,2069400,496.172274),('GOOG','2015-01-08',497.992238,503.4823,491.002212,502.682255,3353600,502.682255),('GOOG','2015-01-07',507.002299,507.246285,499.652247,501.102268,2065100,501.102268),('GOOG','2015-01-06',515.002358,516.177334,501.052266,501.962262,2899900,501.962262),('GOOG','2015-01-05',523.262377,524.332389,513.062315,513.872306,2059800,513.872306),('GOOG','2015-01-02',529.012399,531.272443,524.102327,524.812404,1447600,524.812404),('GOOG','2014-12-31',531.252429,532.602384,525.802363,526.402397,1368200,526.402397),('GOOG','2014-12-30',528.092396,531.152424,527.132366,530.422394,876300,530.422394),('GOOG','2014-12-29',532.192446,535.482414,530.013375,530.332426,2278500,530.332426),('GOOG','2014-12-26',528.772422,534.252417,527.312364,534.032454,1036000,534.032454),('GOOG','2014-12-24',530.512424,531.761394,527.022384,528.772422,705900,528.772422),('GOOG','2014-12-23',527.00237,534.56241,526.292354,530.592416,2197600,530.592416),('GOOG','2014-12-22',516.082347,526.462376,516.082347,524.872383,2723800,524.872383),('GOOG','2014-12-19',511.512318,517.722342,506.91331,516.352313,3690200,516.352313),('GOOG','2014-12-18',512.952333,513.872306,504.70229,511.102319,2926700,511.102319),('GOOG','2014-12-17',497.002248,507.002299,496.812244,504.892295,2883200,504.892295),('GOOG','2014-12-16',511.562321,513.052308,489.00222,495.392273,3964300,495.392273),('GOOG','2014-12-15',522.742335,523.102331,513.272333,513.80229,2813400,513.80229),('GOOG','2014-12-12',523.512391,528.502395,518.662298,518.662298,1994600,518.662298),('GOOG','2014-12-11',527.802355,533.922411,527.102376,528.34241,1610800,528.34241),('GOOG','2014-12-10',533.082399,536.332463,525.562386,526.062353,1712300,526.062353),('GOOG','2014-12-09',522.142362,534.192438,520.502366,533.37244,1871300,533.37244),('GOOG','2014-12-08',527.132366,531.002415,523.792334,526.982357,2329400,526.982357),('GOOG','2014-12-05',531.002415,532.892425,524.282386,525.262369,2565600,525.262369),('GOOG','2014-12-04',531.1624,537.342434,528.592424,537.312445,1392100,537.312445),('GOOG','2014-12-03',531.442404,535.998416,529.262414,531.322384,1278000,531.322384),('GOOG','2014-12-02',533.512412,535.502427,529.802408,533.752389,1525800,533.752389),('GOOG','2014-12-01',538.902438,541.412434,531.862379,533.802391,2115400,533.802391),('GOOG','2014-11-28',540.622426,542.002431,536.602429,541.832471,1148300,541.832471),('GOOG','2014-11-26',540.882478,541.552406,537.044437,540.372412,1523000,540.372412),('GOOG','2014-11-25',539.002444,543.98241,538.60444,541.082489,1789100,541.082489),('GOOG','2014-11-24',537.652489,542.702471,535.622446,539.272471,1706000,539.272471),('GOOG','2014-11-21',541.612446,542.142464,536.562402,537.502419,2223700,537.502419),('GOOG','2014-11-20',531.252429,535.112381,531.082408,534.832438,1562000,534.832438),('GOOG','2014-11-19',535.002399,538.242425,530.082412,536.992415,1391600,536.992415),('GOOG','2014-11-18',537.502419,541.942452,534.172425,535.032449,1962700,535.032449),('GOOG','2014-11-17',543.582448,543.792436,534.063361,536.512461,1725800,536.512461),('GOOG','2014-11-14',546.682442,546.682442,542.152501,544.402507,1289200,544.402507),('GOOG','2014-11-13',549.802448,549.802448,543.482442,545.38249,1339400,545.38249),('GOOG','2014-11-12',550.392507,550.462523,545.172441,547.312465,1129400,547.312465),('GOOG','2014-11-11',548.492459,551.942473,546.302493,550.29244,965500,550.29244),('GOOG','2014-11-10',541.462498,549.592522,541.022449,547.492463,1134600,547.492463),('GOOG','2014-11-07',546.212525,546.212525,538.672437,541.012473,1633800,541.012473),('GOOG','2014-11-06',545.502448,546.887472,540.972385,542.042458,1333300,542.042458),('GOOG','2014-11-05',556.802481,556.802481,544.052426,545.922423,2032300,545.922423),('GOOG','2014-11-04',553.002509,555.502529,549.302481,554.112486,1244200,554.112486),('GOOG','2014-11-03',555.502529,557.902544,553.23251,555.222464,1382300,555.222464),('GOOG','2014-10-31',559.352504,559.572529,554.752486,559.082538,2035100,559.082538),('GOOG','2014-10-30',548.952522,552.802497,543.512493,550.312514,1455500,550.312514),('GOOG','2014-10-29',550.00246,554.19254,546.982459,549.332532,1770500,549.332532),('GOOG','2014-10-28',543.002488,548.98245,541.622422,548.902519,1271000,548.902519),('GOOG','2014-10-27',537.032441,544.412422,537.032441,540.772496,1185300,540.772496),('GOOG','2014-10-24',544.36248,544.882461,535.792407,539.782476,1973100,539.782476),('GOOG','2014-10-23',539.322474,547.222436,535.852386,543.98241,2348800,543.98241),('GOOG','2014-10-22',529.892437,539.802428,528.802351,532.712427,2919300,532.712427),('GOOG','2014-10-21',525.192353,526.792383,519.112324,526.542369,2336300,526.542369),('GOOG','2014-10-20',509.452317,521.762353,508.102301,520.84241,2607500,520.84241),('GOOG','2014-10-17',527.252385,530.982402,508.532313,511.172335,5539400,511.172335),('GOOG','2014-10-16',519.002342,529.432374,515.002358,524.512387,3708600,524.512387),('GOOG','2014-10-15',531.012391,532.802396,518.302363,530.032409,3719400,530.032409),('GOOG','2014-10-14',538.902438,547.192507,533.172368,537.942408,2222600,537.942408),('GOOG','2014-10-13',544.992443,549.502492,533.102413,533.212456,2581700,533.212456),('GOOG','2014-10-10',557.722484,565.132577,544.052426,544.492476,3081900,544.492476),('GOOG','2014-10-09',571.182555,571.492549,559.062524,560.882579,2524800,560.882579),('GOOG','2014-10-08',565.572566,573.882587,557.492484,572.502582,1990900,572.502582),('GOOG','2014-10-07',574.402629,575.27263,563.742534,563.742534,1911300,563.742534),('GOOG','2014-10-06',578.802574,581.002639,574.442595,577.352614,1214600,577.352614),('GOOG','2014-10-03',573.052613,577.227576,572.502582,575.282606,1141700,575.282606),('GOOG','2014-10-02',567.312567,571.912585,563.322559,570.082615,1178400,570.082615),('GOOG','2014-10-01',576.012635,577.582615,567.01255,568.272597,1445500,568.272597),('GOOG','2014-09-30',576.932578,579.852634,572.852541,577.36259,1621700,577.36259),('GOOG','2014-09-29',571.7526,578.192625,571.172579,576.362594,1282400,576.362594),('GOOG','2014-09-26',576.062638,579.2526,574.662558,577.1026,1443700,577.1026),('GOOG','2014-09-25',587.552646,587.982658,574.182604,575.062581,1926000,575.062581),('GOOG','2014-09-24',581.462641,589.632691,580.522624,587.992634,1728100,587.992634),('GOOG','2014-09-23',586.852606,586.852606,581.002639,581.132634,1471400,581.132634),('GOOG','2014-09-22',593.82271,593.951665,583.462694,587.372648,1689500,587.372648),('GOOG','2014-09-19',591.502688,596.482654,589.502696,596.082692,3736600,596.082692),('GOOG','2014-09-18',587.002675,589.542661,585.002622,589.272695,1444600,589.272695),('GOOG','2014-09-17',580.012619,587.522656,578.777665,584.772683,1692800,584.772683),('GOOG','2014-09-16',572.762572,581.502606,572.662566,579.95264,1480400,579.95264),('GOOG','2014-09-15',572.94257,574.952599,568.212618,573.102555,1597600,573.102555),('GOOG','2014-09-12',581.002639,581.642639,574.462608,575.622589,1601700,575.622589),('GOOG','2014-09-11',580.362639,581.812599,576.262588,581.352598,1221000,581.352598),('GOOG','2014-09-10',581.502606,583.502659,576.942615,583.102636,977400,583.102636),('GOOG','2014-09-09',588.902723,589.002667,580.002643,581.012615,1287200,581.012615),('GOOG','2014-09-08',586.602653,591.772715,586.302635,589.722659,1431000,589.722659),('GOOG','2014-09-05',583.982613,586.55265,581.952632,586.082672,1632400,586.082672),('GOOG','2014-09-04',580.002643,586.00268,579.222611,581.982621,1458200,581.982621),('GOOG','2014-09-03',580.002643,582.992655,575.002602,577.942611,1215100,577.942611),('GOOG','2014-09-02',571.852545,577.832629,571.192593,577.332662,1578400,577.332662),('GOOG','2014-08-29',571.332625,572.04258,567.07155,571.60253,1083800,571.60253),('GOOG','2014-08-28',569.562573,573.252563,567.102518,569.202577,1292900,569.202577),('GOOG','2014-08-27',577.272622,578.492581,570.105627,571.002557,1703400,571.002557),('GOOG','2014-08-26',581.262629,581.802623,576.582619,577.862619,1639700,577.862619),('GOOG','2014-08-25',584.722619,585.002622,579.002647,580.202654,1361400,580.202654),('GOOG','2014-08-22',583.592689,585.238682,580.642643,582.562642,789100,582.562642),('GOOG','2014-08-21',583.822628,584.502655,581.142671,583.372664,914800,583.372664),('GOOG','2014-08-20',585.88266,586.702658,582.572618,584.492618,1036700,584.492618),('GOOG','2014-08-19',585.002622,587.342658,584.002627,586.862643,978700,586.862643),('GOOG','2014-08-18',576.11258,584.512631,576.002598,582.162619,1284100,582.162619),('GOOG','2014-08-15',577.862619,579.382595,570.522603,573.482564,1519200,573.482564),('GOOG','2014-08-14',576.182596,577.902645,570.882599,574.652643,985500,574.652643),('GOOG','2014-08-13',567.312567,575.002602,565.752564,574.782639,1441800,574.782639),('GOOG','2014-08-12',564.522567,565.902572,560.882579,562.732562,1542000,562.732562),('GOOG','2014-08-11',569.992585,570.492553,566.002578,567.882551,1214700,567.882551),('GOOG','2014-08-08',563.562536,570.252576,560.3525,568.772626,1494800,568.772626),('GOOG','2014-08-07',568.00257,569.89258,561.102482,563.362525,1110900,563.362525),('GOOG','2014-08-06',561.782569,570.702601,560.002541,566.376589,1334400,566.376589),('GOOG','2014-08-05',570.052564,571.982601,562.612543,565.072598,1551200,565.072598),('GOOG','2014-08-04',569.042531,575.352561,564.102531,573.152619,1427300,573.152619),('GOOG','2014-08-01',570.402584,575.962633,562.85252,566.072594,1955300,566.072594),('GOOG','2014-07-31',580.602616,583.652668,570.002561,571.60253,2102800,571.60253),('GOOG','2014-07-30',586.55265,589.502696,584.002627,587.42265,1016500,587.42265),('GOOG','2014-07-29',588.752653,589.702707,583.517654,585.612633,1349900,585.612633),('GOOG','2014-07-28',588.072688,592.502683,584.755668,590.602636,986800,590.602636),('GOOG','2014-07-25',590.402686,591.862684,587.032665,589.022681,932500,589.022681),('GOOG','2014-07-24',596.452725,599.502716,591.772715,593.352671,1035100,593.352671),('GOOG','2014-07-23',593.232652,597.852683,592.502683,595.982686,1233200,595.982686),('GOOG','2014-07-22',590.722655,599.652725,590.602636,594.742652,1699200,594.742652),('GOOG','2014-07-21',591.752702,594.402731,585.235622,589.472645,2062100,589.472645),('GOOG','2014-07-18',593.002712,596.802684,582.002635,595.082696,4014200,595.082696),('GOOG','2014-07-17',579.532665,580.992601,568.61258,573.732579,3016600,573.732579),('GOOG','2014-07-16',588.002671,588.402694,582.202646,582.662587,1397100,582.662587),('GOOG','2014-07-15',585.742628,585.807626,576.562606,584.782659,1623000,584.782659),('GOOG','2014-07-14',582.602608,585.212671,578.032641,584.872627,1854100,584.872627),('GOOG','2014-07-11',571.912585,580.85263,571.422594,579.182645,1621700,579.182645),('GOOG','2014-07-10',565.912548,576.592656,565.012558,571.102563,1356700,571.102563),('GOOG','2014-07-09',571.582578,576.72259,569.378536,576.082652,1116800,576.082652),('GOOG','2014-07-08',577.662607,579.530645,566.137592,571.092587,1909500,571.092587),('GOOG','2014-07-07',583.76265,586.432631,579.592644,582.252649,1064600,582.252649),('GOOG','2014-07-03',583.352589,585.01266,580.922585,584.732656,714200,584.732656),('GOOG','2014-07-02',583.352589,585.442672,580.392628,582.33766,1056400,582.33766),('GOOG','2014-07-01',578.32262,584.402649,576.652635,582.672624,1448000,582.672624),('GOOG','2014-06-30',578.662603,579.572631,574.752588,575.282606,1313800,575.282606),('GOOG','2014-06-27',577.182592,579.872648,573.802595,577.242632,2236900,577.242632),('GOOG','2014-06-26',581.002639,582.45266,571.852545,576.002598,1742000,576.002598),('GOOG','2014-06-25',565.262572,579.962616,565.222546,578.652627,1969400,578.652627),('GOOG','2014-06-24',565.192556,572.648612,561.012574,564.622572,2207100,564.622572),('GOOG','2014-06-23',555.152509,565.002582,554.252519,564.952579,1536800,564.952579),('GOOG','2014-06-20',556.852484,557.582513,550.394526,556.362492,4508300,556.362492),('GOOG','2014-06-19',554.242482,555.0025,548.512473,554.902556,2456800,554.902556),('GOOG','2014-06-18',544.862448,553.562516,544.002484,553.372481,1741800,553.372481),('GOOG','2014-06-17',544.202496,545.32245,539.33245,543.012465,1444600,543.012465),('GOOG','2014-06-16',549.262515,549.62245,541.522477,544.282488,1702600,544.282488),('GOOG','2014-06-13',552.262503,552.302469,545.562488,551.762536,1220500,551.762536),('GOOG','2014-06-12',557.302509,557.992512,548.462531,551.352476,1458500,551.352476),('GOOG','2014-06-11',558.002549,559.882522,555.022514,558.842561,1100100,558.842561),('GOOG','2014-06-10',560.512546,563.602502,557.902544,560.552511,1351700,560.552511),('GOOG','2014-06-09',557.152562,562.902584,556.042523,562.122552,1467500,562.122552),('GOOG','2014-06-06',558.062528,558.062528,548.932448,556.332564,1736800,556.332564),('GOOG','2014-06-05',546.402499,554.952498,544.452449,553.90256,1689100,553.90256),('GOOG','2014-06-04',541.502464,548.612478,538.752429,544.662436,1816500,544.662436),('GOOG','2014-06-03',550.99248,552.342557,542.552463,544.942501,1866600,544.942501),('GOOG','2014-06-02',560.702581,560.902593,545.732448,553.932488,1435000,553.932488),('GOOG','2014-05-30',560.802526,561.352496,555.912467,559.892559,1771100,559.892559),('GOOG','2014-05-29',563.352549,564.002525,558.712565,560.082534,1354100,560.082534),('GOOG','2014-05-28',564.57257,567.842585,561.002537,561.682502,1652000,561.682502),('GOOG','2014-05-27',556.002496,566.002578,554.352463,565.952575,2104200,565.952575),('GOOG','2014-05-23',547.262462,553.642508,543.702467,552.702492,1932200,552.702492),('GOOG','2014-05-22',541.132431,547.602445,540.782472,545.062459,1615800,545.062459),('GOOG','2014-05-21',532.902462,539.185441,531.912381,538.942465,1196300,538.942465),('GOOG','2014-05-20',529.742368,536.232396,526.302392,529.772418,1784800,529.772418),('GOOG','2014-05-19',519.702382,529.782456,517.58537,528.862391,1277800,528.862391),('GOOG','2014-05-16',521.39238,521.802379,515.442347,520.632362,1485300,520.632362),('GOOG','2014-05-15',525.702357,525.872379,517.422325,519.982324,1704400,519.982324),('GOOG','2014-05-14',533.002407,533.002407,525.292358,526.652412,1191800,526.652412),('GOOG','2014-05-13',530.892433,536.072411,529.512428,533.092437,1653400,533.092437),('GOOG','2014-05-12',523.512391,530.192393,519.012379,529.922366,1912500,529.922366),('GOOG','2014-05-09',510.75233,519.902393,504.202292,518.732314,2439500,518.732314),('GOOG','2014-05-08',508.462297,517.23229,506.452298,511.002313,2021300,511.002313),('GOOG','2014-05-07',515.792305,516.68232,503.302272,509.962291,3224300,509.962291),('GOOG','2014-05-06',525.232379,526.812396,515.062337,515.14233,1689000,515.14233),('GOOG','2014-05-05',524.822381,528.902418,521.322364,527.812392,1024100,527.812392),('GOOG','2014-05-02',533.762426,534.002403,525.612389,527.932411,1688500,527.932411),('GOOG','2014-05-01',527.112352,532.932391,523.882364,531.352374,1905500,531.352374),('GOOG','2014-04-30',527.602343,528.002366,522.522372,526.662388,1751200,526.662388),('GOOG','2014-04-29',516.902344,529.462425,516.322324,527.70241,2699100,527.70241),('GOOG','2014-04-28',517.182348,518.602319,502.802274,517.152359,3335500,517.152359),('GOOG','2014-04-25',522.512395,524.702361,515.422333,516.182352,2100400,516.182352),('GOOG','2014-04-24',530.072374,531.652452,522.122349,525.162363,1883200,525.162363),('GOOG','2014-04-23',533.792415,533.872408,526.252389,526.942391,2052300,526.942391),('GOOG','2014-04-22',528.642427,537.232391,527.512375,534.812425,2365400,534.812425),('GOOG','2014-04-21',536.1024,536.702435,525.602352,528.622414,2566700,528.622414),('GOOG','2014-04-17',548.81249,549.502492,531.152424,536.1024,6809500,536.1024),('GOOG','2014-04-16',543.002488,557.002492,540.00244,556.54249,4893300,556.54249),('GOOG','2014-04-15',536.822454,538.452473,518.462348,536.442444,3855100,536.442444),('GOOG','2014-04-14',538.252462,544.102429,529.56237,532.522453,2575100,532.522453),('GOOG','2014-04-11',532.552381,540.00244,526.532392,530.602392,3924800,530.602392),('GOOG','2014-04-10',565.002582,565.002582,539.902495,540.952433,4036900,540.952433),('GOOG','2014-04-09',559.622532,565.372554,552.952506,564.142557,3330800,564.142557),('GOOG','2014-04-08',542.602466,555.0025,541.612446,554.902556,3151200,554.902556),('GOOG','2014-04-07',540.742445,548.482483,527.15244,538.152456,4401700,538.152456),('GOOG','2014-04-04',574.652643,577.77265,543.002488,543.14246,6369300,543.14246),('GOOG','2014-04-03',569.852553,587.282679,564.132581,569.742571,5099200,569.742571),('GOOG','2014-04-02',599.992707,604.832763,562.192568,567.002574,147100,567.002574),('GOOG','2014-04-01',558.712565,568.452595,558.712565,567.162558,7900,567.162558),('GOOG','2014-03-31',566.892592,567.002574,556.932537,556.972503,10800,556.972503),('GOOG','2014-03-28',561.202549,566.43259,558.672477,559.992504,41200,559.992504),('GOOG','2014-03-27',568.00257,568.00257,552.922516,558.462551,13100,558.462551),('IBM','2015-11-23',138.529999,138.869995,137.119995,138.460007,5135500,138.460007),('IBM','2015-11-20',137.369995,138.919998,137.25,138.5,5151400,138.5),('IBM','2015-11-19',136.210007,137.740005,136.009995,136.740005,3543500,136.740005),('IBM','2015-11-18',134.789993,135.910004,134.259995,135.820007,4129500,135.820007),('IBM','2015-11-17',134.220001,134.820007,133.309998,133.820007,2815100,133.820007),('IBM','2015-11-16',131.789993,134.089996,131.789993,133.710007,4163600,133.710007),('IBM','2015-11-13',132.949997,133,131.649994,131.75,4551600,131.75),('IBM','2015-11-12',134.699997,134.699997,133.009995,133.039993,4549100,133.039993),('IBM','2015-11-11',136.089996,136.199997,134.5,135.020004,3164800,135.020004),('IBM','2015-11-10',135.360001,135.740005,134.119995,135.470001,4520800,135.470001),('IBM','2015-11-09',137.919998,138.080002,134.880005,135.309998,8075600,135.309998),('IBM','2015-11-06',138.600006,139.550003,137.869995,138.25,4744900,138.25),('IBM','2015-11-05',141.610001,142.380005,139.630005,139.889999,5096900,138.589999),('IBM','2015-11-04',142.550003,142.649994,141.300003,141.630005,3516900,140.313834),('IBM','2015-11-03',140.020004,142.800003,139.899994,141.880005,4349400,140.561511),('IBM','2015-11-02',140.5,140.520004,139.570007,140.369995,3822200,139.065534),('IBM','2015-10-30',140.440002,141.330002,139.899994,140.080002,3984000,138.778236),('IBM','2015-10-29',140.360001,140.820007,139.020004,140.550003,3710400,139.243869),('IBM','2015-10-28',137.919998,141.229996,137.5,140.830002,8511400,139.521266),('IBM','2015-10-27',143.509995,143.830002,137.330002,137.860001,15008500,136.578865),('IBM','2015-10-26',144.75,145,143.210007,143.660004,3489400,142.324968),('IBM','2015-10-23',144.610001,145.490005,143.699997,144.679993,5370400,143.335479),('IBM','2015-10-22',141.740005,145.070007,141.619995,144.089996,5583200,142.750965),('IBM','2015-10-21',140.25,142.660004,139.300003,140.919998,6990600,139.610426),('IBM','2015-10-20',142.490005,142.880005,140.270004,140.639999,16025600,139.333029),('IBM','2015-10-19',149.850006,149.970001,148.380005,149.220001,7954700,147.833297),('IBM','2015-10-16',150.449997,151.199997,149.259995,150.389999,3454000,148.992422),('IBM','2015-10-15',150.910004,151.240005,148.580002,150.089996,3476200,148.695207),('IBM','2015-10-14',149.600006,150.649994,149.020004,150.009995,3353000,148.615949),('IBM','2015-10-13',150.779999,150.779999,149.179993,149.619995,3915700,148.229574),('IBM','2015-10-12',152.399994,152.580002,150.850006,151.139999,3227600,149.735452),('IBM','2015-10-09',152.460007,153.149994,151.270004,152.389999,3531100,150.973836),('IBM','2015-10-08',149.690002,153.020004,149.289993,152.279999,4794400,150.864858),('IBM','2015-10-07',150.039993,150.729996,148.860001,150.089996,2980800,148.695207),('IBM','2015-10-06',149.059998,150.149994,148.490005,148.779999,3018100,147.397383),('IBM','2015-10-05',145.820007,149.889999,145.820007,149.039993,5131800,147.654962),('IBM','2015-10-02',141.050003,144.589996,140.559998,144.580002,3054400,143.236417),('IBM','2015-10-01',145.309998,145.669998,141.589996,143.589996,3880900,142.255612),('IBM','2015-09-30',143.690002,145.710007,143.660004,144.970001,3946200,143.622792),('IBM','2015-09-29',141.990005,142.660004,141.149994,142.470001,4763500,141.146025),('IBM','2015-09-28',144.419998,145.380005,142.470001,142.520004,4317300,141.195563),('IBM','2015-09-25',145.550003,146.270004,144.529999,145.419998,3474400,144.068607),('IBM','2015-09-24',142.600006,145.070007,141.949997,144.410004,3280300,143.067999),('IBM','2015-09-23',144.210007,144.570007,142.75,143.660004,2674200,142.324968),('IBM','2015-09-22',144.619995,145.059998,143.770004,144.429993,3564100,143.087802),('IBM','2015-09-21',145.389999,146.979996,144.919998,146.479996,3825000,145.118754),('IBM','2015-09-18',146.050003,146.389999,143.979996,144.509995,7975800,143.16706),('IBM','2015-09-17',148.100006,149.679993,147.300003,148.139999,4003000,146.763331),('IBM','2015-09-16',147.839996,148.889999,147.539993,148.410004,2799200,147.030827),('IBM','2015-09-15',146.600006,147.929993,145.759995,147.529999,2717100,146.159),('IBM','2015-09-14',147.369995,147.369995,145.410004,145.649994,3226700,144.296466),('IBM','2015-09-11',145.910004,147.5,145.669998,147.369995,3115100,146.000483),('IBM','2015-09-10',145.850006,147.160004,144.509995,146.199997,3461700,144.841357),('IBM','2015-09-09',148.740005,149.039993,144.850006,145.050003,3407800,143.702051),('IBM','2015-09-08',145.860001,147.339996,145.660004,147.229996,3933300,145.861784),('IBM','2015-09-04',144.570007,145.399994,143.320007,143.699997,4201100,142.36459),('IBM','2015-09-03',146.050003,148.029999,145.770004,146.779999,3603500,145.415969),('IBM','2015-09-02',144.740005,145.080002,143.179993,145.050003,4252000,143.702051),('IBM','2015-09-01',144.910004,144.979996,141.850006,142.679993,5272000,141.354065),('IBM','2015-08-31',147.380005,148.399994,146.259995,147.889999,4093100,146.515655),('IBM','2015-08-28',147.75,148.199997,147.179993,147.979996,4076300,146.604815),('IBM','2015-08-27',148.5,148.970001,145.660004,148.539993,4976600,147.159608),('IBM','2015-08-26',144.089996,146.979996,142.139999,146.699997,6221800,145.336711),('IBM','2015-08-25',146.940002,147.110001,140.619995,140.960007,7073200,139.650063),('IBM','2015-08-24',143.470001,147.759995,143,143.470001,10189700,142.136732),('IBM','2015-08-21',151.5,153.190002,148.699997,148.850006,7362100,147.46674),('IBM','2015-08-20',152.740005,153.910004,152.5,152.660004,4011500,151.241331),('IBM','2015-08-19',155.149994,155.669998,153.410004,153.940002,4206400,152.509435),('IBM','2015-08-18',155.509995,156.520004,155.25,156.009995,2018300,154.560191),('IBM','2015-08-17',155.199997,156.690002,154.699997,156.309998,2249600,154.857406),('IBM','2015-08-14',155,156.210007,154.580002,155.75,3226400,154.302612),('IBM','2015-08-13',156.059998,156.089996,154.320007,155.070007,2533400,153.628939),('IBM','2015-08-12',154.259995,156.520004,153.949997,156.160004,3560300,154.708806),('IBM','2015-08-11',155.960007,155.990005,154.860001,155.509995,3167100,154.064837),('IBM','2015-08-10',156.770004,157.470001,156.119995,156.75,4613400,155.293319),('IBM','2015-08-07',155.889999,156.25,154.339996,155.119995,3794900,153.678462),('IBM','2015-08-06',157.130005,157.539993,156.179993,156.320007,3004800,154.867322),('IBM','2015-08-05',159.100006,159.539993,157.479996,157.899994,3472800,155.144709),('IBM','2015-08-04',158.399994,158.820007,156.869995,157.600006,5260600,154.849956),('IBM','2015-08-03',161.699997,161.850006,157.899994,158.710007,4615700,155.940587),('IBM','2015-07-31',161.399994,162.059998,160.630005,161.990005,3580200,159.163352),('IBM','2015-07-30',160.5,161.399994,159.75,160.960007,1994700,158.151326),('IBM','2015-07-29',160,161.5,159.389999,161.089996,3378400,158.279047),('IBM','2015-07-28',159.910004,160.190002,158.5,160.050003,2721000,157.257201),('IBM','2015-07-27',159,160.179993,158.600006,159.070007,3706200,156.294306),('IBM','2015-07-24',161.289993,161.929993,159.410004,159.75,3778200,156.962433),('IBM','2015-07-23',160.270004,162.75,159.830002,161.729996,5034200,158.907879),('IBM','2015-07-22',162.729996,163.070007,159.699997,160.350006,7181800,157.551969),('IBM','2015-07-21',164.339996,166.350006,162.020004,163.070007,13752300,160.224508),('IBM','2015-07-20',172.789993,173.779999,172.139999,173.220001,7377800,170.197389),('IBM','2015-07-17',170.330002,172.520004,170.100006,172.509995,4356400,169.499771),('IBM','2015-07-16',169.470001,171.089996,169.160004,171,3529900,168.016126),('IBM','2015-07-15',168.479996,169.270004,168,168.529999,1998000,165.589225),('IBM','2015-07-14',169.429993,169.539993,168.240005,168.610001,3025300,165.667831),('IBM','2015-07-13',167.929993,169.889999,167.520004,169.380005,4229000,166.424399),('IBM','2015-07-10',165.660004,167.399994,165.520004,166.949997,4538300,164.036793),('IBM','2015-07-09',165.339996,165.509995,163.699997,163.850006,4199700,160.990896),('IBM','2015-07-08',164,164.940002,162.679993,163.160004,2776300,160.312934),('IBM','2015-07-07',164.940002,165.350006,162.229996,165,3549900,162.120823),('IBM','2015-07-06',163.830002,165.229996,163.520004,164.729996,3079800,161.85553),('IBM','2015-07-02',165.050003,165.320007,164.419998,165.089996,2852700,162.209249),('IBM','2015-07-01',163.970001,165.610001,163.600006,164.490005,3214500,161.619728),('IBM','2015-06-30',163.990005,164,162.119995,162.660004,3597300,159.821659),('IBM','2015-06-29',163.919998,165.350006,162.889999,162.970001,3314700,160.126247),('IBM','2015-06-26',166.229996,166.809998,165.229996,165.460007,8946000,162.572803),('IBM','2015-06-25',167.800003,168.130005,166.080002,166.080002,2408900,163.181979),('IBM','2015-06-24',168.710007,168.839996,166.830002,166.970001,3548100,164.056449),('IBM','2015-06-23',168.380005,169.970001,167.570007,168.619995,3701600,165.677651),('IBM','2015-06-22',167.649994,168.339996,167.199997,167.729996,2335800,164.803181),('IBM','2015-06-19',167.619995,168.419998,166.770004,166.990005,7074000,164.076104),('IBM','2015-06-18',167.050003,168.720001,167.050003,168.25,3330900,165.314112),('IBM','2015-06-17',167,167.850006,166.100006,167.169998,2863000,164.252956),('IBM','2015-06-16',166.330002,167.399994,165.910004,166.839996,3249800,163.928712),('IBM','2015-06-15',166.990005,166.990005,164.25,166.259995,4245700,163.358831),('IBM','2015-06-12',168.229996,168.300003,166.690002,166.990005,3065100,164.076104),('IBM','2015-06-11',169.259995,170.440002,168.539993,168.779999,3464000,165.834862),('IBM','2015-06-10',166.490005,169.389999,166.059998,168.919998,4680500,165.972419),('IBM','2015-06-09',165.339996,166.020004,163.369995,165.679993,3395900,162.78895),('IBM','2015-06-08',167.169998,167.279999,165.020004,165.339996,3758700,162.454887),('IBM','2015-06-05',168.25,168.910004,167.199997,167.399994,3100500,164.478938),('IBM','2015-06-04',169.529999,170.600006,167.929993,168.380005,3079300,165.441848),('IBM','2015-06-03',170.5,171.559998,169.630005,169.919998,2131000,166.954969),('IBM','2015-06-02',169.660004,170.449997,168.429993,169.649994,2571400,166.689677),('IBM','2015-06-01',170.210007,171.039993,169.029999,170.179993,2985500,167.210427),('IBM','2015-05-29',171.350006,171.350006,169.649994,169.649994,4092000,166.689677),('IBM','2015-05-28',171.449997,171.839996,170.660004,171.710007,1731400,168.713743),('IBM','2015-05-27',171.160004,172.479996,170.490005,172,2764400,168.998676),('IBM','2015-05-26',172.110001,172.119995,169.130005,170.130005,3854200,167.161312),('IBM','2015-05-22',173.039993,173.389999,172.190002,172.220001,2849700,169.214838),('IBM','2015-05-21',173.320007,174.139999,173.039993,173.339996,2295600,170.31529),('IBM','2015-05-20',173.330002,174.440002,172.460007,173.759995,2300300,170.727959),('IBM','2015-05-19',172.970001,173.75,171.929993,173.479996,2523000,170.452847),('IBM','2015-05-18',173.440002,173.490005,172.300003,173.059998,1970600,170.040177),('IBM','2015-05-15',173.910004,174.410004,172.600006,173.259995,2916600,170.236684),('IBM','2015-05-14',173.5,174.399994,173.220001,174.050003,2439100,171.012907),('IBM','2015-05-13',171.240005,172.740005,170.75,172.279999,2457500,169.273789),('IBM','2015-05-12',170.550003,171.490005,168.839996,170.550003,2962400,167.573981),('IBM','2015-05-11',172.649994,172.990005,170.860001,171.119995,2661000,168.134027),('IBM','2015-05-08',172.940002,173.330002,172.240005,172.679993,3092600,169.666803),('IBM','2015-05-07',169.630005,171.979996,169.039993,170.990005,2472000,168.006306),('IBM','2015-05-06',172.899994,174.050003,168.860001,170.050003,3612600,167.082706),('IBM','2015-05-05',173.509995,174.229996,171.960007,173.080002,3593600,168.782511),('IBM','2015-05-04',174.470001,176.300003,173.699997,173.970001,4028000,169.650412),('IBM','2015-05-01',173.199997,174,172.419998,173.669998,3312100,169.357858),('IBM','2015-04-30',173.770004,174.279999,170.300003,171.289993,5062900,167.036947),('IBM','2015-04-29',173.399994,175.130005,172.800003,174.399994,4518400,170.069728),('IBM','2015-04-28',170.830002,174.690002,170.020004,173.919998,5816700,169.60165),('IBM','2015-04-27',170.889999,171.490005,170.300003,170.729996,3168600,166.490854),('IBM','2015-04-24',170.229996,170.850006,168.740005,169.779999,3888400,165.564445),('IBM','2015-04-23',165.229996,171.910004,165.139999,170.240005,8235600,166.01303),('IBM','2015-04-22',164.389999,166,162.889999,165.360001,4024800,161.254193),('IBM','2015-04-21',166.070007,167.380005,164.050003,164.259995,9683600,160.1815),('IBM','2015-04-20',162.100006,166.639999,161.899994,166.160004,9609200,162.034333),('IBM','2015-04-17',161.75,161.860001,160.029999,160.669998,4314400,156.680641),('IBM','2015-04-16',163.309998,163.979996,162.539993,163.130005,3136900,159.079567),('IBM','2015-04-15',162.630005,164.960007,162.5,164.130005,3498800,160.054738),('IBM','2015-04-14',162.419998,162.740005,160.789993,162.300003,2719300,158.270174),('IBM','2015-04-13',162.369995,164,162.360001,162.380005,3868900,158.348189),('IBM','2015-04-10',162.339996,163.330002,161.25,162.860001,2515700,158.816267),('IBM','2015-04-09',161.699997,162.470001,160.720001,162.339996,2263500,158.309174),('IBM','2015-04-08',161.720001,163.550003,161.009995,161.850006,2524300,157.83135),('IBM','2015-04-07',161.669998,163.839996,161.619995,162.070007,3148000,158.045889),('IBM','2015-04-06',159.690002,162.800003,158.699997,162.039993,3465700,158.01662),('IBM','2015-04-02',159.520004,162.539993,158.889999,160.449997,4671600,156.466103),('IBM','2015-04-01',160.229996,160.619995,158.389999,159.179993,3700800,155.227632),('IBM','2015-03-31',161.080002,162.330002,160.399994,160.5,4255400,156.514864),('IBM','2015-03-30',161.309998,163.600006,161.25,162.669998,4138000,158.630982),('IBM','2015-03-27',160.789993,160.899994,159.229996,160.399994,3477900,156.417341),('IBM','2015-03-26',159.270004,161.25,158.910004,160.589996,4396000,156.602626),('IBM','2015-03-25',163.080002,163.080002,159.199997,159.199997,5428900,155.24714),('IBM','2015-03-24',164.789993,164.889999,162.899994,163,4346100,158.95279),('IBM','2015-03-23',162.770004,165.350006,162.729996,164.630005,5930100,160.542323),('IBM','2015-03-20',160.949997,163,160.350006,162.880005,9006400,158.835775),('IBM','2015-03-19',159.699997,160.919998,158.809998,159.809998,3878600,155.841994),('IBM','2015-03-18',156.850006,160.699997,155.800003,159.809998,5738800,155.841994),('IBM','2015-03-17',156.199997,157.289993,155.369995,156.960007,3311700,153.062767),('IBM','2015-03-16',155.050003,157.089996,154.800003,157.080002,3749600,153.179783),('IBM','2015-03-13',157.460007,157.520004,153.399994,154.279999,6064100,150.449302),('IBM','2015-03-12',156.270004,158.720001,156.270004,157.979996,4567300,154.05743),('IBM','2015-03-11',158.570007,159.139999,155.940002,156.800003,5709900,152.906736),('IBM','2015-03-10',159.600006,160.229996,157.809998,157.809998,4601000,153.891653),('IBM','2015-03-09',158.199997,161.149994,158.199997,160.770004,5193900,156.778164),('IBM','2015-03-06',160.190002,161.440002,158.059998,158.5,4540200,154.564523),('IBM','2015-03-05',159.860001,161.5,159.699997,161.179993,3791700,157.177973),('IBM','2015-03-04',160.539993,160.559998,158.720001,159.419998,3633600,155.461678),('IBM','2015-03-03',160.270004,161.75,160,161.029999,3234400,157.031703),('IBM','2015-03-02',161.940002,161.940002,159.809998,160.479996,5917900,156.495357),('IBM','2015-02-27',160.869995,162.289993,160.160004,161.940002,4410000,157.919112),('IBM','2015-02-26',163.740005,164.139999,159.770004,160.869995,7110800,156.875672),('IBM','2015-02-25',164.940002,164.960007,162.580002,162.809998,4004600,158.767506),('IBM','2015-02-24',162.490005,164.990005,161.509995,164.830002,4701600,160.737354),('IBM','2015-02-23',164.229996,164.399994,162.5,162.910004,2714400,158.865029),('IBM','2015-02-20',163.639999,164.339996,162.089996,163.649994,3353000,159.586645),('IBM','2015-02-19',162.050003,164.490005,161.440002,163.889999,3504400,159.820692),('IBM','2015-02-18',161.860001,162.470001,160.639999,162.190002,4358400,158.162905),('IBM','2015-02-17',159.75,161.410004,159.729996,160.960007,2894500,156.963449),('IBM','2015-02-13',158.779999,160.800003,158.639999,160.399994,3706900,156.417341),('IBM','2015-02-12',158.720001,159.5,158.089996,158.520004,3333100,154.584031),('IBM','2015-02-11',157.759995,159.089996,157.169998,158.199997,3626700,154.271969),('IBM','2015-02-10',156.740005,158.559998,155.080002,158.559998,4440600,154.623031),('IBM','2015-02-09',156,157.5,155.399994,155.75,3057700,151.882804),('IBM','2015-02-06',157.339996,158.080002,156.229996,156.720001,3225000,152.828721),('IBM','2015-02-05',157.289993,158.589996,157.149994,157.910004,5253600,152.91649),('IBM','2015-02-04',157.210007,158.710007,156.699997,156.960007,3678500,151.996534),('IBM','2015-02-03',154.75,158.600006,154.75,158.470001,5539400,153.458779),('IBM','2015-02-02',154,154.660004,151.509995,154.660004,4712200,149.769263),('IBM','2015-01-30',153.910004,155.240005,153.039993,153.309998,6563600,148.461948),('IBM','2015-01-29',151.380005,155.580002,149.520004,155.479996,8320800,150.563325),('IBM','2015-01-28',154,154.529999,151.550003,151.550003,4495900,146.757609),('IBM','2015-01-27',154.940002,155.089996,152.589996,153.669998,5659600,148.810564),('IBM','2015-01-26',158.259995,159.460007,155.770004,156.360001,7888100,151.415502),('IBM','2015-01-23',155.029999,157.600006,154.889999,155.869995,4834800,150.940992),('IBM','2015-01-22',151.940002,155.720001,151.759995,155.389999,6120100,150.476175),('IBM','2015-01-21',153.029999,154.5,151.070007,152.089996,11897100,147.280526),('IBM','2015-01-20',156.699997,157.330002,154.029999,156.949997,8392800,151.986841),('IBM','2015-01-16',153.820007,157.630005,153.820007,157.139999,5756000,152.170835),('IBM','2015-01-15',156.690002,156.970001,154.160004,154.570007,4248400,149.682113),('IBM','2015-01-14',154.860001,156.490005,153.740005,155.800003,4690300,150.873213),('IBM','2015-01-13',157.259995,159.970001,155.679993,156.809998,4377500,151.851269),('IBM','2015-01-12',159,159.25,155.759995,156.440002,4182800,151.492974),('IBM','2015-01-09',158.419998,160.339996,157.25,159.110001,4484800,154.07854),('IBM','2015-01-08',156.240005,159.039993,155.550003,158.419998,4236800,153.410357),('IBM','2015-01-07',157.199997,157.199997,154.029999,155.050003,4701800,150.14693),('IBM','2015-01-06',159.669998,159.960007,155.169998,156.070007,6146700,151.134679),('IBM','2015-01-05',161.270004,161.270004,159.190002,159.509995,4880400,154.465885),('IBM','2015-01-02',161.309998,163.309998,161,162.059998,5525500,156.935251),('IBM','2014-12-31',160.410004,161.5,160.380005,160.440002,4011900,155.366484),('IBM','2014-12-30',160.020004,160.820007,159.789993,160.050003,2829900,154.988817),('IBM','2014-12-29',162,162.339996,159.449997,160.509995,3331800,155.434263),('IBM','2014-12-26',162.270004,163.089996,162.009995,162.339996,1912200,157.206395),('IBM','2014-12-24',162.880005,162.990005,161.610001,161.820007,1868100,156.702849),('IBM','2014-12-23',162.229996,162.899994,161.610001,162.240005,4043300,157.109566),('IBM','2014-12-22',158.330002,161.910004,158.330002,161.440002,4682500,156.334861),('IBM','2014-12-19',157.490005,160.410004,157.490005,158.509995,8864900,153.497508),('IBM','2014-12-18',153.580002,157.679993,153.300003,157.679993,7302400,152.693753),('IBM','2014-12-17',151.520004,153.309998,151.110001,151.929993,5131000,147.125582),('IBM','2014-12-16',152.029999,154.889999,150.5,151.410004,6782600,146.622036),('IBM','2014-12-15',155.929993,156.740005,152.839996,153.059998,6500300,148.219853),('IBM','2014-12-12',160.25,160.5,155.330002,155.380005,8611700,150.466496),('IBM','2014-12-11',160.820007,162.929993,160.520004,161.070007,3989600,155.976566),('IBM','2014-12-10',163.009995,163.330002,160.029999,160.509995,4072800,155.434263),('IBM','2014-12-09',160.839996,163.020004,160.800003,162.990005,3861200,157.835849),('IBM','2014-12-08',163.289993,163.289993,161.539993,161.860001,2851000,156.741578),('IBM','2014-12-05',163.610001,164.5,162.910004,163.270004,3013500,158.106994),('IBM','2014-12-04',164.009995,164.5,163.009995,164.050003,3859400,158.862327),('IBM','2014-12-03',162.470001,164.520004,162,164.520004,6429100,159.317466),('IBM','2014-12-02',162.470001,162.729996,161.639999,162.669998,3464100,157.525961),('IBM','2014-12-01',161.639999,163.320007,161.350006,161.539993,4168400,156.43169),('IBM','2014-11-28',162.75,163.369995,161.440002,162.169998,2405500,157.041773),('IBM','2014-11-26',161.929993,162.100006,161.009995,161.949997,3966000,156.828728),('IBM','2014-11-25',162.649994,163.5,161.559998,161.759995,4062300,156.644734),('IBM','2014-11-24',161.539993,163.860001,161.059998,162.149994,6618500,157.022401),('IBM','2014-11-21',161.830002,161.949997,160.75,160.919998,4076900,155.831301),('IBM','2014-11-20',160.949997,161.5,159.800003,160.639999,4182200,155.560156),('IBM','2014-11-19',162.050003,162.100006,160.960007,161.429993,3802200,156.325168),('IBM','2014-11-18',164.729996,164.75,161.889999,161.889999,5410100,156.770628),('IBM','2014-11-17',164.160004,164.970001,163.720001,164.160004,4798900,158.968849),('IBM','2014-11-14',162.100006,164.490005,161.690002,164.160004,4976700,158.968849),('IBM','2014-11-13',162,162.800003,161.800003,162.789993,3239500,157.642162),('IBM','2014-11-12',162.279999,163,161.759995,161.919998,3377600,156.799678),('IBM','2014-11-11',163.699997,163.899994,162.600006,163.300003,3534400,158.136044),('IBM','2014-11-10',161.899994,164.470001,161.610001,163.490005,4958200,158.320038),('IBM','2014-11-07',161.419998,162.210007,160.850006,162.070007,3494800,156.944944),('IBM','2014-11-06',161.279999,161.529999,160.050003,161.460007,4067600,156.354233),('IBM','2014-11-05',163.130005,163.539993,161.559998,161.820007,4104700,155.637641),('IBM','2014-11-04',164.339996,164.360001,162.240005,162.649994,4246900,156.435917),('IBM','2014-11-03',164.25,164.539993,163.380005,164.360001,4688200,158.080593),('IBM','2014-10-31',165.479996,165.589996,163.619995,164.399994,5818000,158.119058),('IBM','2014-10-30',163.5,164.619995,163.020004,164.350006,3896000,158.07098),('IBM','2014-10-29',164.330002,164.619995,162.759995,163.460007,4739300,157.214983),('IBM','2014-10-28',162,163.600006,161.800003,163.600006,7895300,157.349634),('IBM','2014-10-27',162,162.910004,161.809998,161.869995,4989100,155.685719),('IBM','2014-10-24',162.080002,162.440002,161.449997,162.080002,6652100,155.887702),('IBM','2014-10-23',162.119995,162.830002,161.539993,162.179993,7599400,155.983873),('IBM','2014-10-22',162.410004,165.410004,161.100006,161.789993,11084800,155.608773),('IBM','2014-10-21',166.399994,166.679993,161.679993,163.229996,20949800,156.99376),('IBM','2014-10-20',166.850006,170.330002,166.690002,169.100006,23416500,162.639505),('IBM','2014-10-17',181.240005,182.839996,180.220001,182.050003,4350200,175.094745),('IBM','2014-10-16',179.800003,181.479996,178.690002,179.839996,5578600,172.969172),('IBM','2014-10-15',182.460007,183.789993,178.75,181.75,6895800,174.806204),('IBM','2014-10-14',184.889999,185.720001,183.589996,183.800003,3924700,176.777886),('IBM','2014-10-13',185.490005,186.649994,183.419998,183.520004,3596700,176.508585),('IBM','2014-10-10',185.860001,187.740005,185.100006,185.929993,5090200,178.826499),('IBM','2014-10-09',189.119995,189.5,186.089996,186.419998,2625400,179.297784),('IBM','2014-10-08',185.970001,189.600006,185.610001,189.360001,2984800,182.125463),('IBM','2014-10-07',187.770004,188.119995,185.539993,185.710007,2991300,178.614918),('IBM','2014-10-06',189.690002,190.889999,188.710007,189.039993,2099500,181.817681),('IBM','2014-10-03',188.110001,189.369995,187.559998,188.669998,3071500,181.461822),('IBM','2014-10-02',187.660004,187.779999,186.240005,186.910004,2283100,179.769068),('IBM','2014-10-01',189.910004,190.399994,186.789993,187.169998,3723200,180.01913),('IBM','2014-09-30',189.639999,190.850006,189.149994,189.830002,2932600,182.577507),('IBM','2014-09-29',188.509995,189.960007,188.119995,189.639999,2336300,182.394764),('IBM','2014-09-26',188.929993,190.330002,188.610001,190.059998,2493900,182.798716),('IBM','2014-09-25',192.050003,192.5,188.970001,189.009995,4151400,181.788829),('IBM','2014-09-24',191,192.449997,189.880005,192.309998,3082600,184.962754),('IBM','2014-09-23',192.75,193.070007,191.520004,191.619995,3301800,184.299114),('IBM','2014-09-22',193.720001,194.139999,192.630005,193.110001,3318000,185.732193),('IBM','2014-09-19',194.539993,195,193.190002,194,8852000,186.58819),('IBM','2014-09-18',192.789993,194.130005,192.710007,193.75,2963300,186.347741),('IBM','2014-09-17',193.220001,193.639999,192.300003,192.800003,3210800,185.434039),('IBM','2014-09-16',191.25,193.570007,190.820007,192.960007,2561500,185.58793),('IBM','2014-09-15',191.419998,192.490005,190.580002,191.809998,2456400,184.481857),('IBM','2014-09-12',191.470001,191.600006,190.570007,191.279999,2901000,183.972107),('IBM','2014-09-11',191.080002,192.779999,190.119995,191.720001,2298500,184.395299),('IBM','2014-09-10',190.119995,192.149994,190.100006,191.539993,2764000,184.222168),('IBM','2014-09-09',190.339996,190.740005,189.779999,189.990005,2403600,182.731398),('IBM','2014-09-08',190.75,191.199997,189.509995,190.139999,2524200,182.875661),('IBM','2014-09-05',190.529999,191.75,190.089996,191.199997,2260200,183.895162),('IBM','2014-09-04',191.690002,192.690002,190.059998,190.679993,2865000,183.395024),('IBM','2014-09-03',192.389999,192.949997,191.860001,191.949997,1822800,184.616508),('IBM','2014-09-02',192.679993,192.970001,190.929993,191.559998,2679700,184.241408),('IBM','2014-08-29',192.279999,192.75,191.139999,192.300003,2909400,184.953142),('IBM','2014-08-28',191.470001,192.300003,190.660004,192,1503600,184.6646),('IBM','2014-08-27',193.029999,194.130005,191.559998,192.25,2190200,184.905049),('IBM','2014-08-26',191.020004,193.529999,191.020004,192.990005,3175400,185.616783),('IBM','2014-08-25',191.389999,191.809998,190.710007,191.160004,1723600,183.856696),('IBM','2014-08-22',190.770004,191.880005,190.289993,190.410004,1940300,183.13535),('IBM','2014-08-21',190.899994,192.070007,190.5,191.229996,2496500,183.924014),('IBM','2014-08-20',189.860001,190.389999,189.25,190.100006,2177600,182.837196),('IBM','2014-08-19',190.039993,190.25,189.360001,190.070007,2040100,182.808343),('IBM','2014-08-18',188.100006,189.809998,187.759995,189.360001,2420300,182.125463),('IBM','2014-08-15',187.850006,188.880005,186.789993,187.380005,2814800,180.221113),('IBM','2014-08-14',187.570007,188.169998,186.929993,187.880005,1929500,180.702011),('IBM','2014-08-13',188,188.479996,187.369995,187.949997,1797000,180.769329),('IBM','2014-08-12',187.449997,188.690002,186.809998,187.339996,1858600,180.182633),('IBM','2014-08-11',187.809998,188.360001,186.279999,187.470001,2527200,180.307671),('IBM','2014-08-08',184.399994,186.669998,183.580002,186.630005,2781500,179.499767),('IBM','2014-08-07',186.639999,186.679993,183.580002,184.300003,2708600,177.258783),('IBM','2014-08-06',185.360001,186.880005,184.440002,185.970001,3847000,178.864979),('IBM','2014-08-05',188.75,189.199997,186.440002,187.100006,3307900,178.89383),('IBM','2014-08-04',189.350006,189.949997,188.600006,189.639999,2125900,181.322419),('IBM','2014-08-01',190.5,191.5,188.860001,189.149994,5181100,180.853906),('IBM','2014-07-31',192.839996,194.289993,191.539993,191.669998,4207500,183.263383),('IBM','2014-07-30',195.199997,195.990005,192.899994,194,3943800,185.491191),('IBM','2014-07-29',195.300003,195.889999,194.539993,194.570007,3264100,186.036198),('IBM','2014-07-28',194.300003,196.399994,193.649994,195.779999,3242400,187.193119),('IBM','2014-07-25',195.300003,195.899994,193.789993,194.399994,3376400,185.873641),('IBM','2014-07-24',193.949997,195.619995,193.75,195.240005,3612700,186.67681),('IBM','2014-07-23',194.110001,194.899994,193.570007,193.630005,3584200,185.137424),('IBM','2014-07-22',191.589996,194.720001,191.559998,194.089996,4853000,185.57724),('IBM','2014-07-21',191.300003,191.699997,189.25,190.850006,4154400,182.479355),('IBM','2014-07-18',191.960007,193.440002,190,192.5,8166400,184.056981),('IBM','2014-07-17',192.360001,195.949997,192,192.490005,8872300,184.047425),('IBM','2014-07-16',192.240005,193.360001,190.759995,192.360001,7812600,183.923122),('IBM','2014-07-15',189.539993,190.080002,188.210007,188.490005,4864700,180.222864),('IBM','2014-07-14',188.550003,190.440002,188.529999,189.860001,4501100,181.532771),('IBM','2014-07-11',187.729996,188.350006,186.710007,188,2402500,179.75435),('IBM','2014-07-10',186.440002,188.050003,186.210007,187.699997,3177800,179.467505),('IBM','2014-07-09',187.679993,188.899994,186.889999,188.419998,3309600,180.155927),('IBM','2014-07-08',187.649994,188.080002,186.369995,187.220001,3135100,179.008562),('IBM','2014-07-07',187.610001,188.270004,187.440002,188.039993,2958700,179.792589),('IBM','2014-07-03',188.389999,188.809998,187.350006,188.529999,2422400,180.261103),('IBM','2014-07-02',186.339996,188.990005,186.169998,188.389999,5093000,180.127244),('IBM','2014-07-01',181.699997,187.270004,181.699997,186.350006,6643100,178.176725),('IBM','2014-06-30',181.330002,181.929993,180.259995,181.270004,4223800,173.319531),('IBM','2014-06-27',179.770004,182.460007,179.660004,181.710007,4575500,173.740235),('IBM','2014-06-26',180.869995,181.369995,179.270004,180.369995,3258500,172.458996),('IBM','2014-06-25',180.25,180.970001,180.059998,180.720001,2762800,172.793651),('IBM','2014-06-24',181.5,183,180.649994,180.880005,3875400,172.946637),('IBM','2014-06-23',181.919998,182.25,181,182.139999,3231700,174.151368),('IBM','2014-06-20',182.589996,182.669998,181.399994,181.550003,10686800,173.587249),('IBM','2014-06-19',184.119995,184.470001,182.360001,182.820007,3551100,174.801551),('IBM','2014-06-18',182.039993,183.610001,181.789993,183.600006,3931800,175.547339),('IBM','2014-06-17',181.899994,182.809998,181.559998,182.259995,2460900,174.2661),('IBM','2014-06-16',182.399994,182.710007,181.240005,182.350006,3556200,174.352164),('IBM','2014-06-13',182,183,181.520004,182.559998,2773600,174.552945),('IBM','2014-06-12',182.479996,182.550003,180.910004,181.220001,4425300,173.271721),('IBM','2014-06-11',183.610001,184.199997,182.009995,182.25,4061700,174.256544),('IBM','2014-06-10',186.199997,186.220001,183.820007,184.289993,4154900,176.207064),('IBM','2014-06-09',186.220001,187.639999,185.960007,186.220001,2728400,178.052422),('IBM','2014-06-06',186.470001,187.649994,185.899994,186.369995,3296700,178.195837),('IBM','2014-06-05',184.660004,186.089996,183.919998,185.979996,2852200,177.822943),('IBM','2014-06-04',184.710007,185.449997,184.199997,184.509995,2376800,176.417416),('IBM','2014-06-03',185.550003,185.759995,184.119995,184.369995,2517100,176.283557),('IBM','2014-06-02',184.759995,186.279999,184.669998,185.690002,3200500,177.545669),('IBM','2014-05-30',183.380005,184.570007,182.490005,184.360001,4620500,176.274001),('IBM','2014-05-29',183.639999,183.779999,182.330002,183.759995,2759900,175.700311),('IBM','2014-05-28',184.479996,184.880005,182.940002,183.080002,3721600,175.050142),('IBM','2014-05-27',184.800003,185.649994,183.929993,184.779999,4793800,176.675578),('IBM','2014-05-23',185.839996,186.139999,185.309998,185.940002,2562900,177.784704),('IBM','2014-05-22',186.449997,186.449997,185.029999,185.679993,2218000,177.536098),('IBM','2014-05-21',185.850006,187.160004,184.949997,186.389999,2988000,178.214964),('IBM','2014-05-20',186.25,186.699997,184.699997,184.889999,3026500,176.780754),('IBM','2014-05-19',186.610001,187.130005,186.039993,187,3270700,178.79821),('IBM','2014-05-16',186.270004,187.410004,185.929993,187.059998,3949500,178.855576),('IBM','2014-05-15',189.070007,189.080002,186.179993,186.460007,4202200,178.281901),('IBM','2014-05-14',191.910004,191.990005,188.169998,188.720001,5251500,180.442772),('IBM','2014-05-13',192.789993,193.029999,191.759995,192.190002,2226600,183.76058),('IBM','2014-05-12',191.119995,193.020004,190.940002,192.570007,3777400,184.123918),('IBM','2014-05-09',188.979996,190.589996,188.369995,190.080002,2261600,181.743123),('IBM','2014-05-08',189.160004,190.570007,188.229996,188.910004,2431900,180.624441),('IBM','2014-05-07',189.339996,190.300003,186.929993,189.300003,3821000,180.997335),('IBM','2014-05-06',190.929993,190.949997,189.25,190.029999,3188700,180.643564),('IBM','2014-05-05',191.050003,191.490005,189.800003,191.259995,2222100,181.812805),('IBM','2014-05-02',193.75,193.839996,191.25,191.440002,3049900,181.983921),('IBM','2014-05-01',196.309998,196.740005,193.149994,193.529999,3674000,183.970684),('IBM','2014-04-30',194.380005,196.860001,194.350006,196.470001,4206800,186.765466),('IBM','2014-04-29',193.589996,195.940002,193.410004,195.110001,4626300,185.472642),('IBM','2014-04-28',191.139999,193.990005,190.580002,193.139999,5638300,183.599948),('IBM','2014-04-25',190.539993,190.669998,189.110001,189.630005,3871000,180.263328),('IBM','2014-04-24',192.220001,192.220001,190.029999,190.220001,4407100,180.824182),('IBM','2014-04-23',191.789993,192.410004,190.110001,191.729996,4736400,182.259591),('IBM','2014-04-22',192.009995,193,191.199997,192.149994,3878600,182.658843),('IBM','2014-04-21',189.800003,192.809998,189.740005,192.270004,5419700,182.772926),('IBM','2014-04-17',187.25,190.699997,187.009995,190.009995,11255500,180.624548),('IBM','2014-04-16',198.050003,198.710007,195,196.399994,8527300,186.698917),('IBM','2014-04-15',195.979996,197.410004,195.419998,197.020004,5351300,187.288302),('IBM','2014-04-14',196.240005,198.240005,195.880005,197.770004,5431100,188.001256),('IBM','2014-04-11',195.039993,197,194.270004,195.190002,4835000,185.548692),('IBM','2014-04-10',196.059998,199.210007,195.660004,195.679993,8417900,186.01448),('IBM','2014-04-09',193.880005,197,193.600006,196.639999,5480100,186.927067),('IBM','2014-04-08',193.889999,194.169998,192.690002,193.289993,5125000,183.742533),('IBM','2014-04-07',191.720001,195.309998,191.570007,194.520004,6740500,184.911788),('IBM','2014-04-04',193.119995,193.970001,191.279999,191.770004,6089900,182.297623),('IBM','2014-04-03',193.199997,193.380005,192.350006,192.690002,4091100,183.172178),('IBM','2014-04-02',194.240005,194.5,192.490005,193.550003,4924100,183.9897),('IBM','2014-04-01',193.119995,195.130005,192.779999,194.5,5394100,184.892772),('IBM','2014-03-31',191.639999,193.770004,191.399994,192.490005,8537300,182.98206),('IBM','2014-03-28',189.940002,192.619995,189.110001,190.449997,5194400,181.042817),('IBM','2014-03-27',191.910004,192.669998,189.320007,189.830002,6767700,180.453446),('IBM','2014-03-26',194.979996,195.630005,191.960007,192.619995,6851700,183.105629),('IBM','2014-03-25',188.759995,195.399994,188.699997,195.039993,10912700,185.406093),('IBM','2014-03-24',187.429993,189.440002,187.369995,188.25,5738500,178.951488),('IBM','2014-03-21',188.5,188.699997,186.399994,186.669998,12535200,177.449529),('IBM','2014-03-20',184.470001,188.259995,184.169998,187.899994,5062600,178.61877),('IBM','2014-03-19',185.600006,186.699997,183.5,184.710007,4323900,175.58635),('IBM','2014-03-18',185.990005,187.899994,185.539993,186.809998,3961300,177.582613),('IBM','2014-03-17',182.660004,186.350006,182.660004,185.809998,4938100,176.632008),('IBM','2014-03-14',183.889999,184.289993,182.210007,182.210007,5490300,173.209837),('IBM','2014-03-13',186.410004,187,183.710007,183.899994,4913200,174.816348),('IBM','2014-03-12',186.009995,187.449997,185.889999,186.220001,4833000,177.02176),('IBM','2014-03-11',187.410004,188.449997,186.039993,186.759995,4229500,177.53508),('IBM','2014-03-10',187.550003,188.369995,185.850006,186.389999,4591200,177.183361),('IBM','2014-03-07',188.350006,188.919998,187.179993,187.679993,4117800,178.409635),('IBM','2014-03-06',187.369995,188.389999,186.899994,187.639999,3817300,178.371618),('IBM','2014-03-05',186.570007,187.949997,186.399994,187.139999,3485200,177.896315),('IBM','2014-03-04',185.809998,187.160004,185.679993,186.440002,4733000,177.230894),('IBM','2014-03-03',183.330002,184.639999,182.820007,184.259995,3950100,175.158566),('IBM','2014-02-28',185.380005,186.119995,183.649994,185.169998,4667900,176.023621),('IBM','2014-02-27',183.830002,185.949997,183.809998,185.270004,3827800,176.118687),('IBM','2014-02-26',183.940002,185.279999,183.559998,184.059998,3740700,174.968448),('IBM','2014-02-25',183.520004,184.600006,182.880005,183.229996,3902300,174.179444),('IBM','2014-02-24',182.820007,185.160004,182.820007,183.449997,4595300,174.388578),('IBM','2014-02-21',184.25,185.710007,182.619995,182.789993,5699300,173.761175),('IBM','2014-02-20',182.960007,184.860001,182.789993,184.259995,4968200,175.158566),('IBM','2014-02-19',182.740005,185.649994,182.410004,182.949997,4671500,173.913275),('IBM','2014-02-18',183.179993,184,182.320007,183.190002,4435200,174.141426),('IBM','2014-02-14',181.259995,184.429993,180.990005,183.690002,4659900,174.616729),('IBM','2014-02-13',178.220001,182.360001,177.860001,181.839996,4482000,172.858103),('IBM','2014-02-12',179.520004,181.25,179.259995,180.240005,3983000,171.337143),('IBM','2014-02-11',176.809998,180.389999,176.800003,179.699997,4647300,170.823808),('IBM','2014-02-10',176.970001,177.649994,176.25,177.139999,3540400,168.39026),('IBM','2014-02-07',175.639999,177.559998,175.070007,177.25,4692900,168.494827),('IBM','2014-02-06',173.970001,174.850006,173.789993,174.669998,4292200,166.042263),('IBM','2014-02-05',172.190002,174.970001,172.190002,174.240005,4712300,164.730437),('IBM','2014-02-04',173.529999,173.75,172.360001,172.839996,4349800,163.406837),('IBM','2014-02-03',176.020004,176.020004,172.720001,172.899994,7186800,163.46356),('IBM','2014-01-31',176.110001,177.839996,175.339996,176.679993,5193400,167.037256),('IBM','2014-01-30',177.169998,177.860001,176.360001,177.360001,4853700,167.680151),('IBM','2014-01-29',175.979996,178.529999,175.889999,176.399994,4970900,166.772539),('IBM','2014-01-28',178.050003,178.449997,176.160004,176.850006,5333300,167.197991),('IBM','2014-01-27',179.610001,179.649994,177.660004,177.899994,5208600,168.190673),('IBM','2014-01-24',181.25,182.809998,179.639999,179.639999,6890600,169.835713),('IBM','2014-01-23',181.429993,183.720001,180.710007,182.729996,6973900,172.757066),('IBM','2014-01-22',181.279999,183.5,179.669998,182.25,13796100,172.303267),('IBM','2014-01-21',190.229996,190.389999,186.789993,188.429993,11076300,178.145972),('IBM','2014-01-17',188.039993,190.809998,187.860001,190.089996,7644600,179.715377),('IBM','2014-01-16',187.529999,188.990005,186.800003,188.759995,4770300,178.457963),('IBM','2014-01-15',185.820007,188.649994,185.490005,187.740005,4816500,177.493642),('IBM','2014-01-14',185.059998,186.429993,183.880005,185.919998,4619200,175.772966),('IBM','2014-01-13',186.259995,186.949997,183.860001,184.160004,5784700,174.109028),('IBM','2014-01-10',188.309998,188.570007,186.279999,187.259995,4022400,177.039829),('IBM','2014-01-09',189.020004,189.5,186.550003,187.380005,4321300,177.153289),('IBM','2014-01-08',189.330002,189.419998,187.259995,187.970001,4603700,177.711085),('IBM','2014-01-07',186.389999,190.350006,186.380005,189.710007,5932300,179.356126),('IBM','2014-01-06',187.149994,187.360001,185.300003,186,4067800,175.848602),('IBM','2014-01-03',185.830002,187.350006,185.300003,186.639999,4063200,176.453672),('IBM','2014-01-02',187.210007,187.399994,185.199997,185.529999,4546500,175.404252),('IBM','2013-12-31',186.490005,187.789993,186.300003,187.570007,3619700,177.332922),('IBM','2013-12-30',185.320007,186.699997,184.669998,186.410004,3018600,176.236228),('IBM','2013-12-27',185.839996,186.5,184.559998,185.080002,3381600,174.978815),('IBM','2013-12-26',183.559998,185.559998,183.509995,185.350006,3325700,175.234083),('IBM','2013-12-24',181.960007,183.5,181.910004,183.220001,1613600,173.220328),('IBM','2013-12-23',181.050003,182.929993,180.610001,182.229996,4079900,172.284354),('IBM','2013-12-20',180.119995,182,180.020004,180.020004,7653500,170.194979),('IBM','2013-12-19',177.880005,180.539993,177.880005,180.220001,5927000,170.38406),('IBM','2013-12-18',176.449997,178.740005,174.850006,178.699997,5697700,168.947014),('IBM','2013-12-17',177.360001,177.490005,175.119995,175.759995,5471900,166.167469),('IBM','2013-12-16',173.220001,178.350006,172.729996,177.850006,7517000,168.143413),('IBM','2013-12-13',173.520004,174.380005,172.729996,172.800003,4184400,163.369026),('IBM','2013-12-12',175.059998,175.800003,173.300003,173.369995,5671600,163.90791),('IBM','2013-12-11',177,177.759995,175.100006,175.199997,4090400,165.638035),('IBM','2013-12-10',176.899994,177.669998,176.059998,177.119995,4127800,167.453244),('IBM','2013-12-09',177.990005,178.149994,176.830002,177.460007,3796600,167.774699),('IBM','2013-12-06',176.699997,178,176.009995,177.669998,4739800,167.97323),('IBM','2013-12-05',176.149994,176.860001,175.279999,176.080002,4384900,166.470011),('IBM','2013-12-04',175.369995,177.5,175.160004,175.740005,5267400,166.148571),('IBM','2013-12-03',177,178.229996,175.639999,176.080002,5864000,166.470011),('IBM','2013-12-02',179.460007,179.589996,177.119995,177.479996,4560000,167.793597),('IBM','2013-11-29',179.210007,180.759995,179,179.679993,2870500,169.873524),('IBM','2013-11-27',177.830002,180.179993,177.820007,178.970001,4596500,169.202282),('IBM','2013-11-26',178.669998,178.940002,177.309998,177.309998,5756000,167.632877),('IBM','2013-11-25',180.25,180.75,177.820007,178.940002,7161900,169.173921),('IBM','2013-11-22',183.5,184.990005,179.919998,181.300003,7610200,171.405118),('IBM','2013-11-21',185.539993,185.75,183.410004,184.130005,4459500,174.080666),('IBM','2013-11-20',185.220001,186.240005,184.649994,185.190002,3645800,175.082812),('IBM','2013-11-19',184.630005,186.199997,184.149994,185.25,4577000,175.139535),('IBM','2013-11-18',183.520004,184.990005,183.270004,184.470001,5344900,174.402106),('IBM','2013-11-15',182.380005,183.279999,181.160004,183.190002,5176100,173.191967),('IBM','2013-11-14',180.479996,183.199997,179.660004,182.210007,6321500,172.265456),('IBM','2013-11-13',182.270004,183.550003,181.589996,183.550003,4704400,173.532319),('IBM','2013-11-12',182.529999,184.050003,182.259995,183.070007,4258500,173.07852),('IBM','2013-11-11',180.190002,183.389999,180.039993,182.880005,5222300,172.898888),('IBM','2013-11-08',178.830002,180.080002,177.350006,179.990005,6275000,170.166617),('IBM','2013-11-07',179.600006,181.389999,179.600006,180,5219500,170.176066),('IBM','2013-11-06',177.910004,179.75,177.779999,179.190002,4560700,169.410276),('IBM','2013-11-05',179.539993,179.800003,177.710007,177.850006,6096800,167.24526),('IBM','2013-11-04',179.899994,180.800003,179.339996,180.270004,3483300,169.520959),('IBM','2013-11-01',179.809998,180.339996,178.880005,179.229996,3644500,168.542964),('IBM','2013-10-31',179.649994,181.669998,179.039993,179.210007,4318100,168.524167),('IBM','2013-10-30',181.690002,182.179993,179.860001,180.149994,5273700,169.408105),('IBM','2013-10-29',177.619995,182.320007,177.5,182.119995,8904600,171.26064),('IBM','2013-10-28',177.039993,177.889999,176.199997,177.350006,3712700,166.775073),('IBM','2013-10-25',178.429993,179.100006,176.259995,176.850006,4842800,166.304887),('IBM','2013-10-24',176.429993,177.889999,176.25,177.800003,5533300,167.198238),('IBM','2013-10-23',175.089996,175.990005,174.399994,175.770004,5409400,165.289283),('IBM','2013-10-22',173.350006,175.570007,172.949997,174.970001,6977300,164.536982),('IBM','2013-10-21',174.419998,174.75,172.630005,172.860001,7098700,162.552796),('IBM','2013-10-18',174.800003,175,173.25,173.779999,10548000,163.417937),('IBM','2013-10-17',173.839996,177,172.570007,174.830002,22368900,164.405331),('IBM','2013-10-16',185.419998,186.729996,184.990005,186.729996,6718000,175.595758),('IBM','2013-10-15',185.740005,185.940002,184.220001,184.660004,3365100,173.649194),('IBM','2013-10-14',185.410004,186.990005,184.419998,186.970001,2663100,175.821452),('IBM','2013-10-11',185.25,186.229996,184.119995,186.160004,3232600,175.059753),('IBM','2013-10-10',183.169998,184.770004,182.360001,184.770004,3658900,173.752636),('IBM','2013-10-09',179.369995,181.669998,179.100006,181.320007,4423500,170.508353),('IBM','2013-10-08',181.889999,181.990005,178.710007,178.720001,5578300,168.063379),('IBM','2013-10-07',181.850006,183.309998,181.850006,182.009995,3966400,171.157198),('IBM','2013-10-04',184.169998,185.130005,183.580002,184.100006,2863600,173.122588),('IBM','2013-10-03',184.699997,184.960007,183,183.860001,3211800,172.896893),('IBM','2013-10-02',185.539993,186.309998,184.410004,184.960007,3617100,173.931309),('IBM','2013-10-01',185.339996,186.649994,184.649994,186.380005,2681200,175.266636),('IBM','2013-09-30',185.559998,186.740005,184.339996,185.179993,3978200,174.138178),('IBM','2013-09-27',188.869995,188.940002,186.449997,186.919998,3905500,175.774431),('IBM','2013-09-26',190.100006,191.759995,189.460007,190.220001,2093600,178.877663),('IBM','2013-09-25',190.139999,190.619995,188.5,189.470001,2654500,178.172384),('IBM','2013-09-24',190.929993,191.559998,189.660004,189.970001,3085300,178.64257),('IBM','2013-09-23',190.059998,192.410004,189.330002,190.990005,3340800,179.601754),('IBM','2013-09-20',193.960007,194.429993,190.020004,190.020004,8525900,178.689592),('IBM','2013-09-19',194.179993,194.889999,193.220001,193.389999,3178100,181.858642),('IBM','2013-09-18',192.600006,194.889999,192,194.419998,3841800,182.827225),('IBM','2013-09-17',193.419998,194.149994,191.830002,192.160004,2930900,180.701988),('IBM','2013-09-16',193.699997,194.809998,192.610001,193.149994,3902400,181.632948),('IBM','2013-09-13',191.210007,193.100006,191,192.169998,3710400,180.711387),('IBM','2013-09-12',190.960007,191.320007,189.850006,190.729996,3354800,179.357248),('IBM','2013-09-11',186.830002,190.869995,186.820007,190.699997,4962900,179.329038),('IBM','2013-09-10',187.199997,187.649994,186.369995,186.600006,3149600,175.473519),('IBM','2013-09-09',183.679993,185.490005,183.309998,184.979996,3017200,173.950106),('IBM','2013-09-06',184.649994,184.990005,182.649994,183.029999,2903500,172.116382),('IBM','2013-09-05',183.350006,185,183.070007,184.149994,2867600,173.169595),('IBM','2013-09-04',183.580002,184.190002,182.309998,183.130005,2597900,172.210425),('IBM','2013-09-03',183.630005,184.320007,182.509995,183.960007,3487200,172.990936),('IBM','2013-08-30',182.75,182.990005,181.509995,182.270004,2731000,171.401704),('IBM','2013-08-29',181.960007,183.699997,181.440002,182.639999,2980900,171.749638),('IBM','2013-08-28',182.679993,183.470001,181.100006,182.160004,3979200,171.298263),('IBM','2013-08-27',183.630005,184.5,182.570007,182.740005,3190700,171.843681),('IBM','2013-08-26',185.270004,187,184.679993,184.740005,2170400,173.724426),('IBM','2013-08-23',185.339996,185.740005,184.570007,185.419998,2292700,174.363872),('IBM','2013-08-22',185.649994,186.25,184.25,185.190002,2354300,174.147591),('IBM','2013-08-21',184.669998,186.570007,184.279999,184.860001,3551000,173.837266),('IBM','2013-08-20',184.369995,185.630005,183.169998,184.559998,3117800,173.555151),('IBM','2013-08-19',185.300003,186.5,183.979996,184.229996,3248900,173.244827),('IBM','2013-08-16',185.539993,186.460007,185.339996,185.339996,3426400,174.288641),('IBM','2013-08-15',186.229996,187,185.449997,185.789993,3692400,174.711805),('IBM','2013-08-14',188.580002,188.929993,187.300003,187.529999,2892300,176.348059),('IBM','2013-08-13',189.539993,189.990005,187.559998,188.419998,3542900,177.18499),('IBM','2013-08-12',186.970001,189.559998,186.889999,189.089996,3026500,177.815038),('IBM','2013-08-09',188,189.160004,187,187.820007,3249600,176.620775),('IBM','2013-08-08',189.449997,189.869995,186.789993,187.929993,4547600,176.724202),('IBM','2013-08-07',189.600006,189.929993,188.050003,188.559998,3901700,177.316641),('IBM','2013-08-06',192.259995,192.509995,190.270004,190.990005,5938500,178.708403),('IBM','2013-08-05',195.160004,195.880005,194.350006,195.5,2490900,182.928383),('IBM','2013-08-02',195.5,195.5,193.220001,195.160004,3874000,182.61025),('IBM','2013-08-01',196.649994,197.169998,195.410004,195.809998,2877700,183.218446),('IBM','2013-07-31',194.490005,196.910004,194.490005,195.039993,3810000,182.497957),('IBM','2013-07-30',196.990005,197.830002,195.809998,196.009995,2663200,183.405582),('IBM','2013-07-29',196.830002,197.190002,195.529999,196.210007,2113700,183.592732),('IBM','2013-07-26',196.589996,197.369995,195,197.350006,2485100,184.659424),('IBM','2013-07-25',196.300003,197.830002,195.660004,197.220001,3014300,184.537779),('IBM','2013-07-24',195.949997,197.300003,195.860001,196.610001,2957900,183.967005),('IBM','2013-07-23',194.210007,196.429993,194.100006,194.979996,2863800,182.441817),('IBM','2013-07-22',193.399994,195.789993,193.279999,194.089996,3398000,181.609049),('IBM','2013-07-19',197.910004,197.990005,193.240005,193.539993,6997600,181.094414),('IBM','2013-07-18',198.270004,200.940002,195.990005,197.990005,8393400,185.258269),('IBM','2013-07-17',194.720001,194.889999,193.029999,194.550003,6868400,182.039475),('IBM','2013-07-16',194.039993,194.580002,192.679993,193.850006,3745300,181.384492),('IBM','2013-07-15',192.419998,194.889999,191.679993,194,5674700,181.52484),('IBM','2013-07-12',193.070007,193.699997,191.589996,192.070007,4494700,179.718956),('IBM','2013-07-11',193.779999,194.110001,192.610001,192.800003,4177500,180.402009),('IBM','2013-07-10',191.509995,193.429993,191.270004,192.25,3892000,179.887374),('IBM','2013-07-09',191.880005,192.800003,190.779999,191.300003,5204200,178.998466),('IBM','2013-07-08',195.600006,195.779999,194.610001,194.979996,2947500,182.441817),('IBM','2013-07-05',194.490005,195.160004,192.350006,194.929993,2405400,182.39503),('IBM','2013-07-03',190.979996,194.220001,190.509995,193.25,1872600,180.823069),('IBM','2013-07-02',190.779999,193.229996,190.259995,191.5,3657700,179.185602),('IBM','2013-07-01',192.149994,193.800003,191.119995,191.279999,4442400,178.979748),('IBM','2013-06-28',191.729996,192.660004,188.410004,191.110001,10055800,178.820682),('IBM','2013-06-27',196.050003,196.899994,195.289993,195.649994,3514200,183.068731),('IBM','2013-06-26',195.970001,196.229996,194.5,194.860001,3320200,182.329538),('IBM','2013-06-25',195.309998,195.589996,193.149994,194.979996,3846200,182.441817),('IBM','2013-06-24',193.990005,194.910004,191.339996,193.539993,4356200,181.094414),('IBM','2013-06-21',198.5,198.520004,193.539993,195.460007,8914800,182.890961),('IBM','2013-06-20',200.669998,201.699997,197.279999,197.350006,4514800,184.659424),('IBM','2013-06-19',204.440002,205.029999,201.929993,201.940002,2846100,188.954261),('IBM','2013-06-18',203.020004,206.089996,202.869995,204.869995,3277800,191.695841),('IBM','2013-06-17',203.440002,205.169998,202.550003,203.039993,3219900,189.983517),('IBM','2013-06-14',203.970001,204.740005,201.809998,202.199997,2804500,189.197537),('IBM','2013-06-13',201.009995,204.399994,200.339996,203.770004,2899500,190.666585),('IBM','2013-06-12',204.589996,205.229996,200.509995,201.199997,3409800,188.261842),('IBM','2013-06-11',203.169998,205.949997,202.509995,203.979996,2814400,190.863073),('IBM','2013-06-10',206.970001,206.979996,204.899994,205.020004,2652300,191.836204),('IBM','2013-06-07',204.850006,206.350006,204.110001,206.350006,2953400,193.08068),('IBM','2013-06-06',203,204.199997,201.470001,203.800003,3679400,190.694654),('IBM','2013-06-05',205.160004,206.289993,202.399994,202.740005,4215400,189.70282),('IBM','2013-06-04',208.600006,209,205.080002,206.190002,3598300,192.930965),('IBM','2013-06-03',208.25,210.050003,207.330002,208.949997,3322000,195.513478),('IBM','2013-05-31',208.589996,211.979996,208.020004,208.020004,4949000,194.643289),('IBM','2013-05-30',206.970001,210.990005,206.970001,209.360001,4399700,195.897117),('IBM','2013-05-29',206.220001,208.419998,206.039993,207.919998,3439400,194.549714),('IBM','2013-05-28',207.440002,208.589996,207.160004,207.779999,4011500,194.418717),('IBM','2013-05-24',204.690002,206.429993,204.419998,205.720001,3295800,192.491187),('IBM','2013-05-23',205.479996,208.610001,205.130005,206.160004,5179100,192.902895),('IBM','2013-05-22',208.5,210.149994,206.119995,206.990005,5186800,193.679524),('IBM','2013-05-21',207.240005,209.479996,207,208.649994,2982900,195.232767),('IBM','2013-05-20',208.020004,209.149994,207.419998,207.600006,3614500,194.250299),('IBM','2013-05-17',205.25,209.5,204.990005,208.440002,5704100,195.036279),('IBM','2013-05-16',204,206.589996,204,204.690002,4507000,191.527423),('IBM','2013-05-15',202.25,203.679993,202.039993,203.320007,4028100,190.245525),('IBM','2013-05-14',202.089996,203.669998,202.080002,203.210007,3699700,190.142598),('IBM','2013-05-13',204.179993,204.470001,202.220001,202.470001,3648400,189.450178),('IBM','2013-05-10',203.369995,204.529999,202.820007,204.470001,3279200,191.321568),('IBM','2013-05-09',204.690002,205,202.720001,203.240005,3542300,190.170668),('IBM','2013-05-08',202.940002,204.850006,202.509995,204.820007,3601700,191.649067),('IBM','2013-05-07',202.809998,203.729996,201.649994,203.630005,3451000,189.646677),('IBM','2013-05-06',203.789993,203.990005,201.520004,202.779999,4826500,188.855041),('IBM','2013-05-03',203.940002,205.320007,203.75,204.509995,4492700,190.466237),('IBM','2013-05-02',200.119995,202.429993,199.75,202.389999,3945100,188.491823),('IBM','2013-05-01',201.869995,202.169998,199.199997,199.630005,4899100,185.921358),('IBM','2013-04-30',199.130005,202.589996,197.350006,202.539993,7539900,188.631517),('IBM','2013-04-29',194.779999,199.679993,194.649994,199.149994,5932400,185.474309),('IBM','2013-04-26',194.160004,194.710007,193.25,194.309998,3490300,180.966677),('IBM','2013-04-25',192.690002,195.169998,192.320007,193.949997,4650900,180.631398),('IBM','2013-04-24',192.160004,192.5,191.089996,191.710007,3693900,178.545228),('IBM','2013-04-23',189.270004,192.550003,188.610001,191.610001,6296100,178.45209),('IBM','2013-04-22',191.149994,191.380005,187.679993,187.830002,9845400,174.931664),('IBM','2013-04-19',195.740005,196.5,189.759995,190,18847000,176.952648),('IBM','2013-04-18',210.110001,210.25,206.149994,207.149994,6502000,192.924947),('IBM','2013-04-17',210.529999,211.089996,209.5,209.669998,3269800,195.271902),('IBM','2013-04-16',210.839996,212,209.199997,212,2859500,197.441902),('IBM','2013-04-15',210.440002,211.690002,209.259995,209.259995,4218100,194.890054),('IBM','2013-04-12',210.789993,211.490005,209.779999,211.380005,3165400,196.864482),('IBM','2013-04-11',211.5,213.089996,210.850006,212.919998,3655600,198.298724),('IBM','2013-04-10',211.860001,212.509995,210.470001,212,3524200,197.441902),('IBM','2013-04-09',209.559998,210,208.610001,209.220001,2577300,194.852807),('IBM','2013-04-08',209.070007,209.320007,207.330002,209.320007,2351200,194.945945),('IBM','2013-04-05',209.100006,209.839996,206.339996,209.410004,4148000,195.029762),('IBM','2013-04-04',212.770004,212.929993,210.039993,211.309998,3709500,196.799282),('IBM','2013-04-03',214.320007,214.889999,212.630005,212.660004,3128800,198.056583),('IBM','2013-04-02',212.919998,214.710007,211.570007,214.360001,3116800,199.639841),('IBM','2013-04-01',212.800003,213.5,211.25,212.380005,2144500,197.795812),('IBM','2013-03-28',209.830002,213.440002,209.740005,213.300003,3749900,198.652634),('IBM','2013-03-27',210.960007,212.160004,210.100006,210.889999,3223400,196.408126),('IBM','2013-03-26',211.770004,212.5,211.5,212.360001,2300300,197.777181),('IBM','2013-03-25',212.539993,212.809998,210.050003,210.740005,3242500,196.268432),('IBM','2013-03-22',212.210007,213.169998,211.619995,212.080002,3031500,197.51641),('IBM','2013-03-21',212.960007,213,210.110001,212.259995,5830400,197.684043),('IBM','2013-03-20',214.759995,215.820007,214.300003,215.059998,3019000,200.291769),('IBM','2013-03-19',214.130005,215.119995,211.830002,213.440002,3198600,198.783019),('IBM','2013-03-18',212.899994,214.5,212.639999,213.210007,3006000,198.568817),('IBM','2013-03-15',215.380005,215.899994,213.410004,214.919998,7930300,200.161383),('IBM','2013-03-14',212.149994,215.860001,212.149994,215.800003,5505500,200.980958),('IBM','2013-03-13',210.199997,212.360001,209.770004,212.059998,3355900,197.49778),('IBM','2013-03-12',209.399994,210.729996,209.089996,210.550003,3591600,196.091477),('IBM','2013-03-11',210.039993,210.199997,209.039993,210.080002,3049700,195.653751),('IBM','2013-03-08',209.850006,210.740005,209.429993,210.380005,3700500,195.933153),('IBM','2013-03-07',208.289993,209.600006,208.240005,209.419998,3884400,195.03907),('IBM','2013-03-06',207.029999,208.490005,206.660004,208.380005,3594800,194.070493),('IBM','2013-03-05',205.860001,207.699997,205.690002,206.529999,3807800,192.347527),('IBM','2013-03-04',202.589996,205.190002,202.550003,205.190002,3693400,191.099549),('IBM','2013-03-01',200.649994,202.940002,199.360001,202.910004,3308300,188.976118),('IBM','2013-02-28',202.179993,203.119995,200.789993,200.830002,4689200,187.038951),('IBM','2013-02-27',198.889999,202.75,198.600006,202.330002,4185100,188.435945),('IBM','2013-02-26',198.630005,199.899994,197.839996,199.139999,3391600,185.465001),('IBM','2013-02-25',201.669998,202.490005,197.509995,197.509995,3844800,183.946929),('IBM','2013-02-22',199.229996,201.089996,198.839996,201.089996,3107900,187.281091),('IBM','2013-02-21',198.630005,199.070007,198.110001,198.330002,3922900,184.710626),('IBM','2013-02-20',200.619995,201.720001,198.860001,199.309998,3715400,185.623326),('IBM','2013-02-19',200.600006,201.889999,200.220001,200.320007,2998300,186.563978),('IBM','2013-02-15',199.979996,201.25,199.820007,200.979996,3627800,187.178645),('IBM','2013-02-14',199.729996,200.320007,199.259995,199.649994,3294200,185.939974),('IBM','2013-02-13',200.649994,200.949997,199.570007,200.089996,2169800,186.349762),('IBM','2013-02-12',200.009995,200.740005,199.020004,200.039993,2461800,186.303192),('IBM','2013-02-11',200.979996,201.949997,199.75,200.160004,2944700,186.414962),('IBM','2013-02-08',199.970001,202.089996,199.679993,201.679993,2893300,187.830573),('IBM','2013-02-07',200.619995,200.910004,198.679993,199.740005,3076700,186.023805),('IBM','2013-02-06',200.389999,201.289993,199.559998,201.020004,3624200,187.215906),('IBM','2013-02-05',204.309998,204.75,202.509995,202.789993,3636900,188.07272),('IBM','2013-02-04',204.190002,205.020004,203.570007,203.789993,3188800,189.000147),('IBM','2013-02-01',204.649994,205.350006,203.839996,205.179993,3370700,190.289268),('IBM','2013-01-31',203.320007,204.470001,202.960007,203.070007,3091400,188.332413),('IBM','2013-01-30',203.690002,204.880005,203.190002,203.520004,2998400,188.749752),('IBM','2013-01-29',204.339996,205.729996,203.639999,203.899994,3617100,189.102164),('IBM','2013-01-28',204.850006,206.220001,204.289993,204.929993,2823700,190.057412),('IBM','2013-01-25',204.449997,205.179993,204.130005,204.970001,3358900,190.094517),('IBM','2013-01-24',203.910004,205.059998,203.080002,204.419998,4447200,189.584429),('IBM','2013-01-23',203.5,208.580002,203.360001,204.720001,12530500,189.86266),('IBM','2013-01-22',194.360001,196.080002,194.009995,196.080002,7172300,181.8497),('IBM','2013-01-18',194.029999,195,193.800003,194.470001,4559600,180.356543),('IBM','2013-01-17',193.850006,194.460007,193.240005,193.649994,3881600,179.596047),('IBM','2013-01-16',192,193.179993,191.350006,192.589996,2962900,178.612978),('IBM','2013-01-15',191.309998,192.729996,190.389999,192.5,4172100,178.529513),('IBM','2013-01-14',192.820007,193.279999,191.75,192.619995,4172200,178.640799),('IBM','2013-01-11',194.149994,195,192.899994,194.449997,3880400,180.337991),('IBM','2013-01-10',192.649994,192.960007,191.279999,192.880005,3608100,178.881939),('IBM','2013-01-09',193.479996,193.490005,191.649994,192.320007,3212000,178.362583),('IBM','2013-01-08',192.919998,193.300003,191.600006,192.869995,3026900,178.872656),('IBM','2013-01-07',193.399994,193.779999,192.339996,193.139999,2862300,179.123065),('IBM','2013-01-04',194.190002,194.460007,192.779999,193.990005,3380200,179.911383),('IBM','2013-01-03',195.669998,196.289993,194.440002,195.270004,3644700,181.098487),('IBM','2013-01-02',194.089996,196.350006,193.800003,196.350006,4234100,182.100109),('IBM','2012-12-31',189.229996,191.679993,188.839996,191.550003,4684900,177.648461),('IBM','2012-12-28',191.110001,192.220001,189.830002,189.830002,3536600,176.053287),('IBM','2012-12-27',191.529999,193.279999,190.699997,192.710007,3967600,178.724278),('IBM','2012-12-26',192.210007,193.529999,190.949997,191.949997,2776500,178.019426),('IBM','2012-12-24',193.050003,193.830002,192.020004,192.399994,1631200,178.436764),('IBM','2012-12-21',193.100006,194.5,191.570007,193.419998,8225300,179.382743),('IBM','2012-12-20',194.470001,194.949997,193.160004,194.770004,4184500,180.634774),('IBM','2012-12-19',195.460007,196.449997,195,195.080002,4270500,180.922274),('IBM','2012-12-18',193.850006,195.919998,193.839996,195.690002,4125900,181.488004),('IBM','2012-12-17',191.759995,193.910004,191.759995,193.619995,3792400,179.568225),('IBM','2012-12-14',191.690002,193.399994,191.259995,191.759995,3826900,177.843212),('IBM','2012-12-13',192.179993,193.050003,191.369995,191.990005,3623200,178.056531),('IBM','2012-12-12',194.600006,194.75,192.460007,192.949997,4241900,178.946852),('IBM','2012-12-11',193.179993,194.800003,193.149994,194.199997,4144000,180.106134),('IBM','2012-12-10',192.169998,193.539993,191.649994,192.619995,3438500,178.640799),('IBM','2012-12-07',190.139999,192.199997,190.110001,191.949997,4091300,178.019426),('IBM','2012-12-06',189.169998,190.179993,188.410004,189.699997,3216600,175.932717),('IBM','2012-12-05',189.009995,189.460007,186.940002,188.649994,4202100,174.958917),('IBM','2012-12-04',189.710007,190.75,189.020004,189.360001,3990700,175.617396),('IBM','2012-12-03',190.759995,191.300003,188.360001,189.479996,3349600,175.728682),('IBM','2012-11-30',191.75,192,189.5,190.070007,4936400,176.275874),('IBM','2012-11-29',192.75,192.899994,190.199997,191.529999,4077900,177.629908),('IBM','2012-11-28',190.979996,192.039993,189.270004,191.979996,3603600,178.047247),('IBM','2012-11-27',192.080002,193.050003,191,191.229996,3290900,177.351678),('IBM','2012-11-26',192.449997,193.369995,191.770004,192.880005,5210300,178.881939),('IBM','2012-11-23',191,193.490005,190.800003,193.490005,3877600,179.44767),('IBM','2012-11-21',189.300003,190.889999,188.949997,190.289993,5189600,176.479895),('IBM','2012-11-20',189.880005,190.110001,188.25,189.199997,3170200,175.469004),('IBM','2012-11-19',188.619995,190.389999,188.300003,190.350006,3588900,176.535552),('IBM','2012-11-16',186.330002,187.559998,185.100006,186.940002,4660800,173.373026),('IBM','2012-11-15',185.830002,187.199997,184.779999,185.850006,3411700,172.362135),('IBM','2012-11-14',189.139999,189.270004,185.279999,185.509995,4404400,172.0468),('IBM','2012-11-13',188.389999,190.880005,188.25,188.320007,3406700,174.652879),('IBM','2012-11-12',190.029999,190.770004,187.410004,189.25,3067400,175.515378),('IBM','2012-11-09',189.850006,191.639999,188.880005,189.639999,3671600,175.877074),('IBM','2012-11-08',191.399994,191.809998,190.089996,190.100006,3542200,176.303696),('IBM','2012-11-07',193.360001,193.679993,191.160004,191.160004,4746200,177.286765),('IBM','2012-11-06',195.259995,196.75,194.679993,195.070007,3281000,180.124689),('IBM','2012-11-05',192.360001,194.970001,192.009995,194.139999,2736200,179.265933),('IBM','2012-11-02',197.529999,198,193.289993,193.429993,4260100,178.610324),('IBM','2012-11-01',194.679993,197.889999,194.550003,197.149994,3758800,182.045317),('IBM','2012-10-31',194.800003,196.410004,193.630005,194.529999,6052300,179.626053),('IBM','2012-10-26',191.490005,193.869995,191.470001,193.270004,4006500,178.462593),('IBM','2012-10-25',191.410004,192.440002,190.710007,191.600006,3249600,176.920542),('IBM','2012-10-24',192.440002,193.289993,190.559998,190.720001,3738000,176.107959),('IBM','2012-10-23',193.529999,194,190.940002,191.25,4427400,176.597352),('IBM','2012-10-22',193.710007,194.679993,192.440002,194.399994,4402500,179.506008),('IBM','2012-10-19',195.289993,196.080002,193.179993,193.360001,6620300,178.545694),('IBM','2012-10-18',199.910004,200.139999,194.070007,194.960007,9295900,180.023116),('IBM','2012-10-17',201.210007,203.410004,198.550003,200.630005,12673900,185.258706),('IBM','2012-10-16',209.940002,211,209.470001,211,5632100,194.834202),('IBM','2012-10-15',208.880005,209.399994,207.820007,208.929993,3060900,192.922789),('IBM','2012-10-12',205.639999,207.960007,205.559998,207.800003,2712000,191.879374),('IBM','2012-10-11',206.570007,207.270004,205.630005,205.759995,2910000,189.995661),('IBM','2012-10-10',207.820007,208.229996,205.050003,205.820007,4024500,190.051076),('IBM','2012-10-09',209.949997,210.740005,207.699997,207.990005,3580400,192.054819),('IBM','2012-10-08',210.020004,210.639999,209.210007,209.820007,1982600,193.744615),('IBM','2012-10-05',211.149994,211.789993,210.059998,210.589996,2858400,194.455611),('IBM','2012-10-04',210.279999,210.970001,208.529999,210.389999,2957500,194.270937),('IBM','2012-10-03',209.940002,211.300003,209.300003,210.509995,3192300,194.381739),('IBM','2012-10-02',210.960007,211.470001,208.5,209.839996,3321000,193.763073),('IBM','2012-10-01',208.009995,211.75,207.940002,210.470001,5456900,194.34481),('IBM','2012-09-28',205.660004,208.320007,205.309998,207.449997,4910900,191.556183),('IBM','2012-09-27',204.369995,206.899994,204.139999,205.910004,2771900,190.134177),('IBM','2012-09-26',205.050003,205.979996,203.899994,204,3423300,188.370508),('IBM','2012-09-25',205.600006,207.320007,204.949997,204.979996,3345200,189.275422),('IBM','2012-09-24',205.020004,206.059998,204.899994,205.289993,3511100,189.561669),('IBM','2012-09-21',207.360001,207.940002,205.919998,205.979996,12771500,190.198806),('IBM','2012-09-20',205.850006,206.990005,205.300003,206.179993,3739100,190.383481),('IBM','2012-09-19',207.550003,207.570007,206.009995,206.429993,2605600,190.614327),('IBM','2012-09-18',206.880005,207.880005,206.479996,207.070007,2476100,191.205307),('IBM','2012-09-17',205.550003,207.990005,205.550003,207.149994,3275100,191.279165),('IBM','2012-09-14',206.240005,207.649994,206.050003,206.809998,4057100,190.965218),('IBM','2012-09-13',204.380005,206.809998,203.460007,206.360001,3879600,190.549697),('IBM','2012-09-12',203.520004,204.649994,202.960007,203.770004,3284000,188.158134),('IBM','2012-09-11',200.550003,203.460007,200.509995,203.270004,3910600,187.696441),('IBM','2012-09-10',199.389999,201.820007,198.729996,200.949997,4208000,185.554182),('IBM','2012-09-07',199.119995,199.5,198.080002,199.5,3413700,184.215277),('IBM','2012-09-06',196.259995,199.460007,196.110001,199.100006,3931700,183.845928),('IBM','2012-09-05',194.410004,195.850006,193.889999,195.039993,3312500,180.096974),('IBM','2012-09-04',196.610001,197.169998,193.25,194.539993,4514400,179.635282),('IBM','2012-08-31',194.309998,195.949997,193.460007,194.850006,3193300,179.921543),('IBM','2012-08-30',194.770004,195.470001,193.179993,193.369995,2740900,178.554923),('IBM','2012-08-29',195.130005,196.039993,194.899994,195.080002,2141400,180.133917),('IBM','2012-08-28',195.559998,196.110001,194.5,194.869995,2539200,179.94),('IBM','2012-08-27',197.960007,198.300003,195.610001,195.690002,2498800,180.697183),('IBM','2012-08-24',194.960007,198.110001,194.199997,197.770004,2639500,182.617825),('IBM','2012-08-23',197.039993,197.369995,195.440002,195.699997,2757400,180.706411),('IBM','2012-08-22',198.639999,198.649994,196.899994,197.25,3296100,182.137661),('IBM','2012-08-21',200.990005,201,198.369995,198.649994,3111300,183.430394),('IBM','2012-08-20',200.690002,201.130005,200.029999,200.5,2336000,185.138661),('IBM','2012-08-17',201.080002,202,200.660004,201.220001,2551800,185.8035),('IBM','2012-08-16',198.770004,201.320007,198.119995,200.839996,2729500,185.452609),('IBM','2012-08-15',198.899994,199.330002,197.919998,198.399994,2111800,183.199548),('IBM','2012-08-14',198.880005,199.330002,197.720001,198.289993,2562300,183.097975),('IBM','2012-08-13',198.880005,199.979996,197.789993,199.009995,2418300,183.762813),('IBM','2012-08-10',197.869995,199.369995,197.240005,199.289993,2600500,184.02136),('IBM','2012-08-09',198.619995,199.460007,197.889999,198.419998,2160100,183.218019),('IBM','2012-08-08',198.270004,199.690002,198.160004,199.029999,2068300,183.781285),('IBM','2012-08-07',199.429993,200.880005,198.800003,199.929993,3209400,183.827452),('IBM','2012-08-06',198.759995,199.940002,198.520004,198.759995,2337800,182.751687),('IBM','2012-08-03',196.479996,198.949997,196.160004,198.520004,3278100,182.531025),('IBM','2012-08-02',194.160004,196.600006,193.020004,194.449997,2812600,178.78882),('IBM','2012-08-01',196.960007,197.850006,194.720001,195.179993,2559300,179.460021),('IBM','2012-07-31',196.5,197.580002,195.880005,195.979996,3507000,180.195591),('IBM','2012-07-30',196.320007,197.839996,195.919998,196.679993,2787000,180.83921),('IBM','2012-07-27',195.100006,197.410004,193.949997,196.389999,4177300,180.572573),('IBM','2012-07-26',193.490005,194.949997,192.570007,193.949997,3282900,178.329091),('IBM','2012-07-25',190.309998,192.770004,189.320007,191.080002,3833800,175.690247),('IBM','2012-07-24',190.919998,191.320007,188.559998,190.339996,3597100,175.009843),('IBM','2012-07-23',189.779999,191.300003,188.199997,190.830002,3904500,175.460383),('IBM','2012-07-20',194.089996,194.899994,192.169998,192.449997,4789700,176.949902),('IBM','2012-07-19',193.399994,196.850006,192.970001,195.339996,10395400,179.607138),('IBM','2012-07-18',184.149994,188.589996,183.550003,188.25,8019500,173.088176),('IBM','2012-07-17',185.729996,186.289993,183.199997,183.649994,5158600,168.858659),('IBM','2012-07-16',185.580002,186.100006,184.580002,184.789993,3144400,169.906842),('IBM','2012-07-13',183.460007,186.330002,183.029999,186.009995,3933000,171.028583),('IBM','2012-07-12',184.25,184.389999,181.850006,183.089996,4931300,168.343764),('IBM','2012-07-11',186.220001,187.360001,183.509995,185.25,5456100,170.329799),('IBM','2012-07-10',190.300003,191.139999,185.600006,186.259995,4690300,171.258448),('IBM','2012-07-09',190.759995,191,188.050003,189.669998,3988100,174.393807),('IBM','2012-07-06',193.919998,193.940002,189.740005,191.410004,4952900,175.993671),('IBM','2012-07-05',194.880005,196.850006,193.630005,195.289993,2690200,179.561162),('IBM','2012-07-03',195.460007,196.339996,194.910004,195.929993,1450400,180.149616),('IBM','2012-07-02',196.360001,197.199997,194.850006,195.830002,2827000,180.057678),('IBM','2012-06-29',194.550003,195.809998,192.410004,195.580002,5259600,179.827813),('IBM','2012-06-28',191.229996,192.080002,188.899994,191.399994,3967300,175.984467),('IBM','2012-06-27',192.139999,193.699997,190.899994,193,2762700,177.455607),('IBM','2012-06-26',193.539993,193.679993,190.75,191.949997,3435900,176.490172),('IBM','2012-06-25',192.479996,193.389999,191.679993,192.860001,3211600,177.326883),('IBM','2012-06-22',193.869995,194.880005,193.220001,193.699997,8823000,178.099226),('IBM','2012-06-21',199.070007,199.449997,193.190002,193.389999,4316600,177.814196),('IBM','2012-06-20',198.699997,199.740005,197.5,198.779999,3378200,182.77008),('IBM','2012-06-19',198.830002,199.990005,198.800003,198.929993,3297600,182.907993),('IBM','2012-06-18',197.570007,199.639999,197.169998,198.289993,3378900,182.31954),('IBM','2012-06-15',196.080002,199.270004,195.399994,199.100006,6389000,183.064313),('IBM','2012-06-14',193,195.830002,192.740005,195.100006,3585000,179.386477),('IBM','2012-06-13',194.360001,195.190002,192.350006,193.100006,3247700,177.547559),('IBM','2012-06-12',192.139999,194.669998,192.139999,194.550003,3023700,178.880772),('IBM','2012-06-11',196.600006,196.699997,192.369995,192.509995,3273300,177.005067),('IBM','2012-06-08',193.710007,195.139999,192.699997,195.139999,2479200,179.423249),('IBM','2012-06-07',195.279999,195.830002,193.940002,194.440002,3701100,178.779631),('IBM','2012-06-06',190.779999,194,190.020004,193.990005,3641300,178.365877),('IBM','2012-06-05',187.919998,189.850006,187.559998,189.199997,3556500,173.96166),('IBM','2012-06-04',188.339996,189.380005,187,188.539993,4624500,173.354813),('IBM','2012-06-01',190.119995,191.720001,188.600006,189.080002,5206400,173.851329),('IBM','2012-05-31',194.100006,194.929993,192,192.899994,9287500,177.363656),('IBM','2012-05-30',194.800003,195.470001,193.770004,194.529999,3602500,178.862378),('IBM','2012-05-29',195.220001,198.080002,195.220001,196.460007,3618500,180.636942),('IBM','2012-05-25',195.110001,196,194,194.300003,2901900,178.650907),('IBM','2012-05-24',195.990005,196.279999,194,196.089996,3569300,180.296732),('IBM','2012-05-23',195.529999,196.490005,193.199997,196.119995,4100000,180.324315),('IBM','2012-05-22',198.039993,198.259995,196.059998,196.820007,3567100,180.967948),('IBM','2012-05-21',195.979996,197.929993,194.630005,197.759995,3831700,181.832227),('IBM','2012-05-18',198.779999,198.779999,195.160004,195.880005,5737100,180.103654),('IBM','2012-05-17',199.669998,200.789993,197.639999,197.889999,5626300,181.951762),('IBM','2012-05-16',199.419998,201.350006,198.179993,199.729996,5001000,183.643563),('IBM','2012-05-15',199.440002,201.470001,198.759995,199.039993,2987400,183.009134),('IBM','2012-05-14',199.919998,200.710007,198.559998,199.440002,3029200,183.376926),('IBM','2012-05-11',199.960007,202.119995,199.949997,201.169998,2391500,184.967586),('IBM','2012-05-10',201,203.25,200.020004,200.600006,3830500,184.443502),('IBM','2012-05-09',199.990005,203,199.059998,201.229996,3742500,185.022752),('IBM','2012-05-08',202.440002,203.059998,199.720001,201.479996,3881500,185.252616),('IBM','2012-05-07',203.960007,204.770004,202.899994,203.75,3373400,186.558249),('IBM','2012-05-04',206.470001,207.110001,204.399994,204.990005,4023600,187.693627),('IBM','2012-05-03',208.270004,208.919998,206.550003,207.240005,2826600,189.753779),('IBM','2012-05-02',206.970001,208.270004,206.910004,208.059998,2360300,190.504583),('IBM','2012-05-01',207.179993,208.929993,206.710007,208,2715900,190.449648),('IBM','2012-04-30',206.710007,207.960007,206.320007,207.080002,2773200,189.607276),('IBM','2012-04-27',206.470001,208.169998,205.910004,206.809998,3496900,189.360054),('IBM','2012-04-26',203.399994,206.210007,203.399994,205.580002,3302700,188.233841),('IBM','2012-04-25',202.020004,203.690002,201.800003,203.570007,4003400,186.393443),('IBM','2012-04-24',199.059998,202.479996,198.869995,200,5626300,183.124661),('IBM','2012-04-23',197.889999,199.100006,196.789993,198.619995,3618800,181.861097),('IBM','2012-04-20',199.830002,200.119995,199.089996,199.600006,4758200,182.758418),('IBM','2012-04-19',200.029999,201.259995,197.520004,199.509995,5762900,182.676001),('IBM','2012-04-18',202.429993,204.070007,200,200.130005,10153500,183.243697),('IBM','2012-04-17',204.570007,207.639999,204.149994,207.449997,6065500,189.946052),('IBM','2012-04-16',204.740005,205.970001,202.720001,202.720001,3826600,185.615158),('IBM','2012-04-13',204.320007,204.649994,202.800003,202.800003,3767000,185.68841),('IBM','2012-04-12',202.800003,205.559998,202.639999,205.320007,2929600,187.995784),('IBM','2012-04-11',203.990005,204.320007,202.460007,202.580002,3366200,185.486971),('IBM','2012-04-10',204.940002,205.740005,202.169998,202.330002,4132900,185.258065),('IBM','2012-04-09',204.399994,206.169998,203.369995,204.940002,3326900,187.647843),('IBM','2012-04-05',205.149994,205.679993,204.460007,205.470001,3809000,188.133122),('IBM','2012-04-04',206.220001,206.979996,205.190002,206.050003,4404000,188.664185),('IBM','2012-04-03',209.309998,210.690002,208.539993,209.5,4091500,191.823083),('IBM','2012-04-02',208.960007,209.690002,208.089996,209.470001,3387900,191.795615),('IBM','2012-03-30',208.740005,209.119995,208.009995,208.649994,3215200,191.044797),('IBM','2012-03-29',206.089996,208.5,206.020004,208.270004,3403700,190.69687),('IBM','2012-03-28',207.440002,208.690002,206.270004,207.289993,3265700,189.799549),('IBM','2012-03-27',208.460007,208.660004,207,207.179993,2704500,189.69883),('IBM','2012-03-26',206.449997,207.919998,206.320007,207.770004,3418200,190.239058),('IBM','2012-03-23',205.889999,205.960007,204.559998,205.479996,3036200,188.142273),('IBM','2012-03-22',204,205.990005,203.960007,205.490005,3307800,188.151438),('IBM','2012-03-21',204.320007,205.770004,204.300003,204.690002,3329900,187.418937),('IBM','2012-03-20',204.740005,205,203.699997,204.25,3695100,187.016061),('IBM','2012-03-19',205.710007,206.529999,204.5,205.720001,3763200,188.362028),('IBM','2012-03-16',207.029999,207.520004,206.009995,206.009995,9637000,188.627552),('IBM','2012-03-15',204.940002,206.179993,204.740005,206,3621100,188.618401),('IBM','2012-03-14',203.779999,205.149994,203.639999,204.720001,4602300,187.446405),('IBM','2012-03-13',201.720001,203.899994,201.610001,203.779999,4866000,186.585716),('IBM','2012-03-12',200.929993,201.570007,200.229996,201,3119700,184.040285),('IBM','2012-03-09',199.979996,201.100006,199.720001,200.619995,3178200,183.692343),('IBM','2012-03-08',199.240005,199.990005,198.649994,199.809998,3145800,182.950691),('IBM','2012-03-07',198.089996,198.570007,197.309998,197.770004,3346900,181.082825),('IBM','2012-03-06',199.139999,199.639999,196.809998,197.259995,5214700,180.615849),('IBM','2012-03-05',198.360001,201.190002,198.300003,200.660004,6938000,183.728976),('IBM','2012-03-02',197.100006,198.889999,197.059998,198.809998,3727400,182.035067),('IBM','2012-03-01',197.229996,198.470001,196.929993,197.529999,3560300,180.863071),('IBM','2012-02-29',197.860001,199.169998,196.449997,196.729996,5117100,180.130569),('IBM','2012-02-28',197.75,198.960007,197.429993,197.979996,3167400,181.275098),('IBM','2012-02-27',196.779999,198.710007,196.100006,197.529999,3758400,180.863071),('IBM','2012-02-24',198.380005,198.559998,196.610001,197.759995,3353200,181.07366),('IBM','2012-02-23',193.869995,199.229996,193.279999,197.610001,8032700,180.936322),('IBM','2012-02-22',193.029999,194.740005,192.75,193.869995,3275800,177.511886),('IBM','2012-02-21',193.729996,194.240005,192.460007,193.389999,3293600,177.072391),('IBM','2012-02-17',193.710007,193.860001,192.300003,193.419998,3746500,177.099858),('IBM','2012-02-16',192.610001,193.25,192,193.020004,3525500,176.733615),('IBM','2012-02-15',192.309998,193.440002,191.259995,192.25,4020900,176.028581),('IBM','2012-02-14',191.759995,192.600006,190.830002,192.220001,3398100,176.001113),('IBM','2012-02-13',193.309998,193.690002,191.740005,192.619995,2458800,176.367357),('IBM','2012-02-10',191.759995,192.429993,191.279999,192.419998,3391100,176.184235),('IBM','2012-02-09',193.029999,194.460007,192.550003,193.130005,3876400,176.834334),('IBM','2012-02-08',192.779999,193.580002,191.729996,192.949997,3803800,176.669514),('IBM','2012-02-07',192.449997,194.139999,191.970001,193.350006,3433000,176.349058),('IBM','2012-02-06',192.479996,193.759995,192,192.820007,3639800,175.865661),('IBM','2012-02-03',192.929993,194.130005,192.539993,193.639999,4521700,176.613553),('IBM','2012-02-02',192.720001,193.330002,191.330002,191.529999,3907300,174.689081),('IBM','2012-02-01',193.210007,194.809998,192.410004,192.619995,5088800,175.683236),('IBM','2012-01-31',193.089996,193.100006,191,192.600006,4826800,175.665004),('IBM','2012-01-30',189.389999,192.729996,188.220001,192.5,4359000,175.573792),('IBM','2012-01-27',190.009995,191.770004,189.809998,190.460007,3360400,173.713172),('IBM','2012-01-26',191.789993,192.789993,190.470001,190.979996,4004700,174.187439),('IBM','2012-01-25',191.330002,192.240005,189.610001,191.729996,4359700,174.871493),('IBM','2012-01-24',188.630005,192.300003,188.520004,191.929993,5345700,175.053904),('IBM','2012-01-23',187.910004,190.520004,187.669998,189.979996,5751700,173.275367),('IBM','2012-01-20',185.770004,188.970001,184.75,188.520004,12849700,171.94375),('IBM','2012-01-19',181.789993,182.360001,180.350006,180.520004,8567200,164.647177),('IBM','2012-01-18',179.830002,181.600006,179.5,181.070007,4600600,165.148819),('IBM','2012-01-17',180.360001,182,179.320007,180,6003400,164.172896),('IBM','2012-01-13',179.479996,179.610001,177.350006,179.160004,5279200,163.406759),('IBM','2012-01-12',181.860001,181.910004,178.380005,180.550003,6881000,164.674538),('IBM','2012-01-11',180.729996,182.809998,180.5,182.320007,4110800,166.288909),('IBM','2012-01-10',183.229996,183.720001,181.199997,181.309998,5161000,165.367708),('IBM','2012-01-09',182.199997,182.270004,180.270004,181.589996,5201200,165.623087),('IBM','2012-01-06',184.389999,184.479996,182.309998,182.539993,4897100,166.489552),('IBM','2012-01-05',184.809998,185.029999,183.100006,184.660004,4463100,168.423153),('IBM','2012-01-04',185.570007,186.330002,184.940002,185.539993,4346700,169.225767),('IBM','2012-01-03',186.729996,188.710007,186,186.300003,5646000,169.91895),('IBM','2011-12-30',186.330002,186.479996,183.850006,183.880005,3530900,167.711739),('IBM','2011-12-29',184.070007,186.229996,184.009995,186.179993,2941600,169.809492),('IBM','2011-12-28',185.190002,185.399994,183.339996,183.990005,2872000,167.812067),('IBM','2011-12-27',184.970001,185.850006,184.389999,184.949997,2775200,168.687648),('IBM','2011-12-23',183.110001,184.850006,181.889999,184.75,3052300,168.505236),('IBM','2011-12-22',182.710007,182.800003,181,182.039993,5052000,166.033516),('IBM','2011-12-21',183.220001,183.5,179.039993,181.470001,9282500,165.513643),('IBM','2011-12-20',185.5,187.330002,184.759995,187.240005,4740100,170.7763),('IBM','2011-12-19',184.509995,184.690002,182.25,182.889999,5039900,166.808783),('IBM','2011-12-16',188.009995,188.009995,181.910004,183.570007,11849400,167.428999),('IBM','2011-12-15',190.479996,191.199997,186.889999,187.479996,4474500,170.995188),('IBM','2011-12-14',189.839996,190.279999,188,188.720001,5057700,172.126162),('IBM','2011-12-13',193.460007,194.300003,190.639999,191.149994,5008400,174.342489),('IBM','2011-12-12',193.639999,193.899994,191.220001,192.179993,3796100,175.281922),('IBM','2011-12-09',192.910004,194.869995,192.399994,194.559998,4847900,177.452657),('IBM','2011-12-08',192.479996,193.800003,191.070007,191.580002,4369000,174.734687),('IBM','2011-12-07',191.990005,194.899994,191.279999,194.050003,5081700,176.987506),('IBM','2011-12-06',190.649994,193.529999,190.320007,192.940002,4144900,175.975105),('IBM','2011-12-05',191.179993,193.610001,190.380005,190.839996,5699400,174.059749),('IBM','2011-12-02',189.919998,191.330002,189.449997,189.660004,4962200,172.983512),('IBM','2011-12-01',187.009995,189.990005,186.770004,189.449997,4858800,172.79197),('IBM','2011-11-30',184.570007,188.350006,184.210007,188,7836800,171.469469),('IBM','2011-11-29',182.020004,183.309998,180.839996,180.940002,3661600,165.030246),('IBM','2011-11-28',182.710007,182.929993,180.669998,182.210007,4524200,166.188581),('IBM','2011-11-25',178.009995,179.559998,177.059998,177.059998,2232800,161.491403),('IBM','2011-11-23',180.669998,181.490005,177.520004,177.949997,4800900,162.303146),('IBM','2011-11-22',182.220001,182.979996,180.289993,181.309998,4178600,165.367708),('IBM','2011-11-21',183.369995,183.960007,180,181.479996,5145100,165.522758),('IBM','2011-11-18',186.710007,186.970001,184.660004,185.240005,4440900,168.952157),('IBM','2011-11-17',186.809998,188.830002,183.389999,185.729996,5840500,169.399063),('IBM','2011-11-16',187.820007,189.899994,186.300003,186.619995,4616800,170.210806),('IBM','2011-11-15',187.490005,189.970001,185.639999,188.75,4585300,172.153523),('IBM','2011-11-14',189.169998,189.839996,186.850006,187.350006,6038600,170.876628),('IBM','2011-11-11',185.270004,187.830002,185.139999,187.380005,3665300,170.903989),('IBM','2011-11-10',183.580002,184.770004,181.869995,183.350006,3881600,167.228342),('IBM','2011-11-09',184.199997,185.240005,181.160004,182.240005,5494800,166.215942),('IBM','2011-11-08',187.479996,187.880005,185.509995,187.25,4330600,170.785416),('IBM','2011-11-07',186.220001,187.729996,184.75,187.320007,3530800,170.165212),('IBM','2011-11-04',186.270004,187.139999,184.740005,186.380005,3237600,169.311296),('IBM','2011-11-03',185.130005,187.779999,184.020004,187.300003,4953500,170.14704),('IBM','2011-11-02',184,185.25,183.029999,183.919998,4136600,167.076577),('IBM','2011-11-01',181.550003,183.259995,180.740005,181.350006,5881200,164.741945),('IBM','2011-10-31',185.589996,186.910004,184.630005,184.630005,4710000,167.721561),('IBM','2011-10-28',185.570007,188.070007,185.279999,187.449997,5009800,170.283298),('IBM','2011-10-27',184.990005,187,183.179993,185.880005,7057800,168.857086),('IBM','2011-10-26',181.740005,182.279999,179.029999,181.970001,5387700,165.305161),('IBM','2011-10-25',181.660004,182.970001,180.009995,180.360001,5373100,163.842604),('IBM','2011-10-24',181.509995,183.389999,180.619995,182.25,5890600,165.559517),('IBM','2011-10-21',179.110001,181.669998,178.75,181.630005,8054200,164.996301),('IBM','2011-10-20',178.130005,179.240005,176.169998,177.25,7513800,161.017418),('IBM','2011-10-19',179.679993,179.809998,177.009995,177.389999,6708300,161.144596),('IBM','2011-10-18',178,179.380005,176.25,178.899994,15729400,162.516305),('IBM','2011-10-17',189.710007,190.160004,185.899994,186.589996,8790300,169.502056),('IBM','2011-10-14',188.190002,190.529999,187.729996,190.529999,5368200,173.081232),('IBM','2011-10-13',184.970001,187.5,184.5,186.820007,4399200,169.711003),('IBM','2011-10-12',186.080002,188,185.649994,186.119995,5338200,169.075098),('IBM','2011-10-11',184.589996,186,184.110001,185,5330500,168.057672),('IBM','2011-10-10',183,186.630005,182.899994,186.619995,5784800,169.529308),('IBM','2011-10-07',182.320007,183.720001,181.639999,182.389999,6842600,165.686695),('IBM','2011-10-06',176.809998,181.990005,175.660004,181.690002,7180900,165.050804),('IBM','2011-10-05',174.570007,177.300003,172.679993,176.850006,5851700,160.654056),('IBM','2011-10-04',171.539993,175.070007,168.880005,174.740005,9200000,158.737289),('IBM','2011-10-03',174.360001,177.919998,173.039993,173.289993,9042600,157.420069),('IBM','2011-09-30',176.009995,178.270004,174.75,174.869995,7807400,158.855374),('IBM','2011-09-29',179.690002,180.910004,175.529999,179.169998,6944300,162.761582),('IBM','2011-09-28',177.970001,180.75,177.080002,177.550003,7732200,161.289947),('IBM','2011-09-27',176.820007,179.619995,176.429993,177.710007,7638800,161.435297),('IBM','2011-09-26',170.960007,174.699997,169.860001,174.509995,6745700,158.528343),('IBM','2011-09-23',166.990005,169.539993,165.759995,169.339996,5586600,153.831814),('IBM','2011-09-22',168.330002,169.970001,166.5,168.619995,8195600,153.17775),('IBM','2011-09-21',175,177.669998,172.619995,173.020004,7043100,157.174806),('IBM','2011-09-20',173.570007,177.429993,172.699997,174.720001,6209600,158.719117),('IBM','2011-09-19',169.5,173.869995,169.429993,173.130005,4755600,157.274733),('IBM','2011-09-16',171.330002,172.990005,169.740005,172.990005,11048100,157.147554),('IBM','2011-09-15',168.639999,170.160004,167.229996,170.089996,5464400,154.513129),('IBM','2011-09-14',164.009995,169.660004,161.990005,167.240005,6980700,151.92414),('IBM','2011-09-13',163.639999,163.919998,161.539993,163.429993,4723800,148.463049),('IBM','2011-09-12',160.039993,162.440002,158.759995,162.419998,5247200,147.54555),('IBM','2011-09-09',164.570007,165.190002,160.809998,161.369995,6743900,146.591706),('IBM','2011-09-08',167,169.580002,165.100006,165.25,6027200,150.11638),('IBM','2011-09-07',167.279999,167.899994,166.160004,167.309998,6796600,151.987722),('IBM','2011-09-06',163.059998,165.550003,162.199997,165.110001,5761200,149.989202),('IBM','2011-09-02',167.690002,168.929993,166,166.979996,4979100,151.687942),('IBM','2011-09-01',172.710007,173.679993,170.119995,170.330002,5463900,154.731154),('IBM','2011-08-31',173.289993,173.720001,170.710007,171.910004,6074200,156.166459),('IBM','2011-08-30',172.059998,173.509995,170.880005,172.509995,4477700,156.711503),('IBM','2011-08-29',170.580002,172.720001,170.360001,172.619995,5293400,156.81143),('IBM','2011-08-26',164.850006,169.330002,163.279999,169.139999,6438200,153.650132),('IBM','2011-08-25',167.520004,168.529999,164.850006,165.580002,6751600,150.41616),('IBM','2011-08-24',164.130005,166.830002,163.350006,166.759995,6427000,151.488089),('IBM','2011-08-23',160.649994,164.589996,159.529999,164.320007,6923300,149.271556),('IBM','2011-08-22',161.350006,161.679993,157.619995,158.979996,7249100,144.420583),('IBM','2011-08-19',162.169998,163.940002,157.130005,157.539993,14068600,143.112457),('IBM','2011-08-18',166.320007,166.460007,160.160004,163.830002,15082600,148.826425),('IBM','2011-08-17',171.570007,172.990005,169.889999,171.479996,5129700,155.775832),('IBM','2011-08-16',172.190002,172.190002,169,171.240005,5585400,155.55782),('IBM','2011-08-15',171.320007,174,170.389999,172.990005,7645400,157.147554),('IBM','2011-08-12',168.5,169.380005,165.830002,168.199997,5187000,152.796216),('IBM','2011-08-11',164.100006,168.770004,162.940002,166.729996,9175600,151.460837),('IBM','2011-08-10',168.179993,169.229996,161.850006,162.539993,13993600,147.654556),('IBM','2011-08-09',167.460007,171.050003,162,170.610001,12517600,154.985511),('IBM','2011-08-08',168.830002,172.610001,166,166.220001,15804900,150.997548),('IBM','2011-08-05',172.100006,174.220001,166.520004,172.979996,11871800,156.457139),('IBM','2011-08-04',176.5,177.919998,171.179993,171.479996,11022300,155.100417),('IBM','2011-08-03',177.669998,179.229996,175.410004,178.830002,6722000,161.748359),('IBM','2011-08-02',179.949997,182.289993,177.860001,178.050003,5770400,161.042865),('IBM','2011-08-01',182.600006,183.690002,178.5,180.75,5842700,163.484961),('IBM','2011-07-29',180.259995,183.429993,179.729996,181.850006,6665600,164.479896),('IBM','2011-07-28',181.059998,183.270004,180.880005,181.800003,4478800,164.434669),('IBM','2011-07-27',182.009995,182.910004,180.929993,181.350006,5806800,164.027655),('IBM','2011-07-26',182.940002,184.050003,182.649994,182.929993,4356200,165.456723),('IBM','2011-07-25',183.889999,184.960007,183.279999,183.699997,4987000,166.153178),('IBM','2011-07-22',184.639999,185.630005,184.259995,185.179993,4516100,167.491806),('IBM','2011-07-21',183.589996,185.5,182.899994,184.899994,4958400,167.238552),('IBM','2011-07-20',183.839996,184.419998,183,183.649994,5901100,166.107951),('IBM','2011-07-19',178.740005,185.210007,178.649994,185.210007,13245600,167.518953),('IBM','2011-07-18',174.729996,176.460007,173.580002,175.279999,8879700,158.537448),('IBM','2011-07-15',175.080002,175.940002,174.070007,175.539993,5347100,158.772608),('IBM','2011-07-14',174.399994,176.100006,173.839996,174.229996,4613100,157.58774),('IBM','2011-07-13',174.899994,176.320007,174,174.320007,4074800,157.669154),('IBM','2011-07-12',174.929993,175.369995,173.889999,174.050003,5036800,157.42494),('IBM','2011-07-11',174.899994,176.149994,174.610001,174.990005,4766500,158.275155),('IBM','2011-07-08',175.490005,176.490005,175.009995,176.490005,4399900,159.631877),('IBM','2011-07-07',176.779999,177.270004,176.119995,176.479996,5905600,159.622823),('IBM','2011-07-06',175.190002,177.770004,175.089996,177.710007,5885900,160.735345),('IBM','2011-07-05',173.520004,175.429993,173.520004,175.429993,4586500,158.673115);
