('MCD','2011-05-16',80.440002,81.25,80.440002,81.139999,6244100,70.16041),('MCD','2011-05-13',80.589996,80.910004,80.379997,80.739998,5220900,69.814535),('MCD','2011-05-12',79.300003,80.709999,79.110001,80.660004,6400000,69.745365),('MCD','2011-05-11',79.68,79.970001,79.169998,79.510002,4304800,68.750978),('MCD','2011-05-10',79.519997,79.849998,79.269997,79.709999,4375800,68.923912),('MCD','2011-05-09',79.459999,79.82,79.080002,79.309998,6284700,68.578038),('MCD','2011-05-06',78.830002,79.370003,78.650002,78.699997,6076200,68.05058),('MCD','2011-05-05',78.839996,79.18,78.199997,78.599998,6407800,67.964113),('MCD','2011-05-04',78.910004,79.309998,78.82,79.07,5493400,68.370515),('MCD','2011-05-03',78.629997,79.089996,78.510002,78.940002,4446300,68.258109),('MCD','2011-05-02',78.400002,78.93,78.349998,78.639999,4021700,67.998701),('MCD','2011-04-29',78.040001,78.589996,77.769997,78.309998,4500000,67.713354),('MCD','2011-04-28',78,78.440002,77.519997,78.029999,3991900,67.471244),('MCD','2011-04-27',77.410004,77.959999,77.010002,77.870003,5745100,67.332898),('MCD','2011-04-26',77.199997,77.339996,76.550003,76.940002,4900000,66.528742),('MCD','2011-04-25',77.150002,77.25,76.540001,77.129997,3831600,66.693027),('MCD','2011-04-21',77.400002,77.690002,76.5,76.910004,9424100,66.502803),('MCD','2011-04-20',77.18,78.410004,77.169998,78.400002,7964800,67.791179),('MCD','2011-04-19',76.879997,77,76.43,76.599998,4810600,66.234746),('MCD','2011-04-18',76.889999,77.360001,76.400002,77,4937700,66.580621),('MCD','2011-04-15',77.290001,77.540001,76.660004,77.379997,4605700,66.909198),('MCD','2011-04-14',76.720001,77.220001,76.449997,77.07,3488700,66.641149),('MCD','2011-04-13',76.970001,77.459999,76.5,76.889999,4862700,66.485505),('MCD','2011-04-12',75.830002,76.959999,75.830002,76.660004,4769000,66.286632),('MCD','2011-04-11',76.160004,76.5,76,76.25,3940500,65.932108),('MCD','2011-04-08',76.25,76.379997,75.779999,76.040001,3693100,65.750526),('MCD','2011-04-07',76.339996,76.739998,75.660004,76.010002,5414400,65.724586),('MCD','2011-04-06',76.779999,76.910004,76.459999,76.720001,5657400,66.338511),('MCD','2011-04-05',76.260002,76.739998,75.970001,76.599998,4274100,66.234746),('MCD','2011-04-04',76.309998,76.5,76.139999,76.389999,3283100,66.053164),('MCD','2011-04-01',76.300003,76.5,75.870003,75.989998,3889000,65.707289),('MCD','2011-03-31',75.839996,76.449997,75.760002,76.089996,4505700,65.793756),('MCD','2011-03-30',75.5,76.040001,75.459999,75.809998,3479500,65.551646),('MCD','2011-03-29',74.870003,75.449997,74.870003,75.370003,3008700,65.171189),('MCD','2011-03-28',75.550003,75.629997,75,75,3081600,64.851254),('MCD','2011-03-25',75,75.75,74.760002,75.25,4652000,65.067425),('MCD','2011-03-24',74.599998,75,74.489998,74.93,4306800,64.790727),('MCD','2011-03-23',73.75,74.650002,73.669998,74.529999,5057900,64.444852),('MCD','2011-03-22',74,74.300003,73.529999,73.870003,4498800,63.874164),('MCD','2011-03-21',73.5,74.230003,73.379997,73.760002,5353700,63.779049),('MCD','2011-03-18',73.480003,73.790001,72.889999,72.989998,9184100,63.113239),('MCD','2011-03-17',74.129997,74.190002,73.120003,73.400002,6126100,63.467762),('MCD','2011-03-16',74.739998,74.75,73.169998,73.379997,10583900,63.450465),('MCD','2011-03-15',74.5,75.669998,74.339996,75.120003,6933600,64.955019),('MCD','2011-03-14',76.099998,76.410004,75.459999,75.669998,7988500,65.430591),('MCD','2011-03-11',76.360001,77.040001,76,76.730003,4448900,66.347159),('MCD','2011-03-10',75.639999,77.25,75.290001,76.68,8157900,66.303923),('MCD','2011-03-09',75.68,76,75.199997,75.779999,5337800,65.525706),('MCD','2011-03-08',75.730003,76.050003,74.970001,75.540001,8950300,65.318184),('MCD','2011-03-07',76.379997,77.239998,75.940002,76.290001,7954100,65.966697),('MCD','2011-03-04',76.110001,76.599998,75.559998,76.029999,5416400,65.741877),('MCD','2011-03-03',75.260002,76.629997,75.169998,76.239998,7390100,65.92346),('MCD','2011-03-02',74.660004,74.800003,73.639999,74.690002,7835300,64.583204),('MCD','2011-03-01',75.709999,75.910004,74.709999,74.889999,9067200,64.756139),('MCD','2011-02-28',74.510002,75.870003,74.510002,75.68,11324600,65.439239),('MCD','2011-02-25',74.900002,75.339996,74.419998,74.440002,6499000,64.367034),('MCD','2011-02-24',74.980003,75.330002,74.550003,75.209999,7297100,64.505379),('MCD','2011-02-23',75.970001,76.449997,74.589996,75.190002,7034000,64.488228),('MCD','2011-02-22',75.949997,76.440002,75.519997,75.699997,7034000,64.925635),('MCD','2011-02-18',76.080002,76.32,75.370003,76.129997,5446900,65.294434),('MCD','2011-02-17',75.910004,76.129997,75.699997,75.980003,4338400,65.165788),('MCD','2011-02-16',76.279999,76.339996,75.760002,76.019997,4058200,65.200089),('MCD','2011-02-15',75.870003,76.339996,75.800003,76.150002,3823000,65.311591),('MCD','2011-02-14',76.07,76.449997,75.830002,76.239998,4512800,65.388778),('MCD','2011-02-11',75.800003,76.230003,75.510002,76.139999,4597900,65.303012),('MCD','2011-02-10',75.980003,76.32,75.529999,75.760002,5437100,64.9771),('MCD','2011-02-09',75.5,75.989998,75.18,75.93,5845000,65.122902),('MCD','2011-02-08',74.370003,75.970001,74.199997,75.360001,11855200,64.63403),('MCD','2011-02-07',74.129997,74.349998,73.300003,73.449997,11618600,62.995877),('MCD','2011-02-04',73.730003,74.5,73.639999,74.050003,9699700,63.510484),('MCD','2011-02-03',73.839996,74.269997,73.809998,73.830002,11126100,63.321796),('MCD','2011-02-02',73.489998,73.760002,73.080002,73.639999,5841900,63.158837),('MCD','2011-02-01',74.220001,74.260002,73.199997,73.470001,8468900,63.013034),('MCD','2011-01-31',73.800003,73.980003,73.349998,73.669998,6372400,63.184566),('MCD','2011-01-28',74.370003,74.730003,73.050003,73.279999,9083500,62.850075),('MCD','2011-01-27',75.43,75.449997,74.339996,74.349998,7610900,63.767782),('MCD','2011-01-26',75.589996,75.709999,75.150002,75.169998,6669000,64.471071),('MCD','2011-01-25',75.540001,75.68,75,75.480003,6959800,64.736953),('MCD','2011-01-24',74.25,75.849998,74.150002,75.379997,16395500,64.651181),('MCD','2011-01-21',75.75,75.75,74.639999,75.010002,9825900,64.333847),('MCD','2011-01-20',75.389999,75.739998,74.68,75.160004,8290300,64.462499),('MCD','2011-01-19',75.099998,75.440002,74.75,75.349998,10696700,64.625452),('MCD','2011-01-18',74.650002,75.360001,74.309998,74.68,11228500,64.050814),('MCD','2011-01-14',72.400002,74.120003,72.139999,74.059998,10570000,63.519056),('MCD','2011-01-13',73.440002,73.550003,72.459999,72.669998,14512600,62.326895),('MCD','2011-01-12',74.370003,74.370003,73.459999,73.599998,10378500,63.124529),('MCD','2011-01-11',73.839996,74.489998,73.57,73.900002,8658800,63.381833),('MCD','2011-01-10',74.25,74.459999,73.519997,73.559998,11338600,63.090221),('MCD','2011-01-07',74.349998,74.580002,73.589996,74.370003,11271900,63.784939),('MCD','2011-01-06',74.900002,74.940002,74.080002,74.209999,11717100,63.647708),('MCD','2011-01-05',74.68,74.900002,74.309998,74.660004,17904000,64.033664),('MCD','2011-01-04',75.739998,75.910004,74.110001,74.309998,36471600,63.733474),('MCD','2011-01-03',77.099998,77.589996,76.599998,76.599998,8019700,65.69754),('MCD','2010-12-31',76.709999,76.860001,76.339996,76.760002,2485100,65.83477),('MCD','2010-12-30',76.860001,77.050003,76.519997,76.760002,2565000,65.83477),('MCD','2010-12-29',76.75,77.5,76.629997,76.989998,3583900,66.032031),('MCD','2010-12-28',76.440002,76.610001,75.940002,76.43,2962900,65.551737),('MCD','2010-12-27',76.730003,76.75,76.230003,76.43,2612600,65.551737),('MCD','2010-12-23',77.010002,77.110001,76.760002,76.959999,2862600,66.006301),('MCD','2010-12-22',77.040001,77.370003,76.910004,77.010002,3518100,66.049188),('MCD','2010-12-21',77.139999,77.139999,76.510002,76.860001,4286100,65.920536),('MCD','2010-12-20',76.949997,77.059998,76.82,76.919998,4759200,65.971994),('MCD','2010-12-17',76.709999,76.959999,76.620003,76.809998,8998800,65.87765),('MCD','2010-12-16',77.190002,77.190002,76.529999,76.709999,6483700,65.791884),('MCD','2010-12-15',77.230003,77.449997,76.910004,76.980003,6125800,66.023459),('MCD','2010-12-14',77.050003,77.370003,76.910004,77.110001,6040400,66.134953),('MCD','2010-12-13',77.739998,77.760002,77.080002,77.110001,6926500,66.134953),('MCD','2010-12-10',77.650002,77.839996,77.32,77.559998,5321100,66.520902),('MCD','2010-12-09',79.199997,79.209999,77.449997,77.610001,10593300,66.563788),('MCD','2010-12-08',78.830002,78.949997,78.120003,78.739998,9359700,67.532953),('MCD','2010-12-07',79.959999,80.940002,79.900002,80.339996,7729000,68.905225),('MCD','2010-12-06',79.690002,79.940002,79.400002,79.580002,3113700,68.2534),('MCD','2010-12-03',79.309998,79.790001,79.050003,79.760002,3611200,68.407781),('MCD','2010-12-02',79.470001,79.650002,79.220001,79.379997,4994400,68.081862),('MCD','2010-12-01',79.139999,79.580002,79.099998,79.290001,5323300,68.004675),('MCD','2010-11-30',77.760002,78.730003,77.5,78.300003,5558300,67.155583),('MCD','2010-11-29',77.940002,78.470001,77.150002,78.260002,4977600,67.121275),('MCD','2010-11-26',79.239998,79.269997,78.540001,78.540001,2576700,66.838244),('MCD','2010-11-24',79.370003,79.669998,79.25,79.480003,4465100,67.638194),('MCD','2010-11-23',79.050003,79.199997,78.440002,79.010002,5460400,67.238219),('MCD','2010-11-22',79.370003,79.529999,79.059998,79.519997,10939500,67.672229),('MCD','2010-11-19',79.120003,79.660004,78.760002,79.639999,10866000,67.774352),('MCD','2010-11-18',78.629997,79.480003,78.629997,79.019997,11083200,67.246725),('MCD','2010-11-17',77.43,78.519997,77.43,78.370003,5272800,66.693574),('MCD','2010-11-16',78.599998,78.639999,77.120003,77.419998,6751400,65.885111),('MCD','2010-11-15',78.980003,79.379997,78.769997,79.07,3741600,67.289278),('MCD','2010-11-12',79.300003,79.449997,78.139999,78.849998,4946900,67.102055),('MCD','2010-11-11',79.360001,79.849998,79.32,79.699997,4438900,67.825411),('MCD','2010-11-10',79.07,79.580002,78.660004,79.5,4009900,67.655212),('MCD','2010-11-09',79.190002,79.25,78.709999,79.099998,4534300,67.314807),('MCD','2010-11-08',78.940002,79.400002,78.699997,79.309998,4865700,67.493518),('MCD','2010-11-05',79.389999,79.389999,78.800003,79.300003,5243200,67.485012),('MCD','2010-11-04',79.120003,79.470001,78.839996,79.18,5607000,67.382889),('MCD','2010-11-03',78.410004,78.709999,77.82,78.5,4060500,66.804203),('MCD','2010-11-02',78.389999,78.760002,78.269997,78.400002,3701400,66.719103),('MCD','2010-11-01',78.059998,78.629997,77.370003,77.879997,4957800,66.276575),('MCD','2010-10-29',77.599998,79.900002,77.400002,77.769997,4335000,66.182963),('MCD','2010-10-28',77.720001,77.769997,77.120003,77.480003,5346300,65.936176),('MCD','2010-10-27',78.459999,78.620003,77,77.480003,8459200,65.936176),('MCD','2010-10-26',78.589996,79,78.580002,78.760002,4030200,67.025467),('MCD','2010-10-25',78.989998,79.25,78.629997,78.699997,4103000,66.974402),('MCD','2010-10-22',78.050003,78.75,77.849998,78.550003,4224000,66.846756),('MCD','2010-10-21',78.440002,79.480003,78.269997,78.440002,7697000,66.753144),('MCD','2010-10-20',77.269997,78.139999,77.169998,77.410004,6420300,65.876606),('MCD','2010-10-19',77.080002,77.620003,76.68,76.989998,5226000,65.519177),('MCD','2010-10-18',77.540001,77.940002,77.160004,77.32,5375200,65.800012),('MCD','2010-10-15',77.470001,77.769997,76.93,77.480003,6259200,65.936176),('MCD','2010-10-14',75.769997,77.089996,75.669998,77.040001,6616400,65.56173),('MCD','2010-10-13',75.889999,76.07,75.410004,75.75,4370700,64.463928),('MCD','2010-10-12',75.709999,75.82,74.879997,75.580002,4703500,64.319258),('MCD','2010-10-11',76.010002,76.25,75.269997,75.589996,3653400,64.327764),('MCD','2010-10-08',75.910004,76.309998,75.639999,76.099998,4118200,64.76178),('MCD','2010-10-07',75.510002,75.989998,75.510002,75.860001,4477200,64.55754),('MCD','2010-10-06',75.790001,75.949997,75.400002,75.559998,4732700,64.302234),('MCD','2010-10-05',75.389999,75.959999,75.25,75.82,5680000,64.523498),('MCD','2010-10-04',74.910004,75.129997,74.400002,74.949997,3900300,63.783118),('MCD','2010-10-01',75.040001,75.199997,74.540001,74.919998,7192400,63.757589),('MCD','2010-09-30',74.519997,74.970001,73.870003,74.510002,7237700,63.408679),('MCD','2010-09-29',74.57,74.75,74.300003,74.449997,4668100,63.357614),('MCD','2010-09-28',74.959999,74.959999,74.220001,74.629997,7047500,63.510796),('MCD','2010-09-27',75.230003,75.389999,74.75,74.760002,5957400,63.621431),('MCD','2010-09-24',75.400002,75.440002,74.940002,75.099998,5843400,63.910771),('MCD','2010-09-23',75.160004,75.43,74.580002,74.639999,5921600,63.519308),('MCD','2010-09-22',75.360001,75.779999,75,75.129997,5141600,63.9363),('MCD','2010-09-21',75.32,75.75,74.879997,75.510002,5297300,64.259688),('MCD','2010-09-20',74.32,75.349998,74.300003,75.110001,4211200,63.919283),('MCD','2010-09-17',74.599998,74.790001,74.129997,74.32,7933500,63.246985),('MCD','2010-09-16',74.620003,74.900002,74.349998,74.800003,5073300,63.655472),('MCD','2010-09-15',73.720001,74.830002,73.709999,74.709999,4549400,63.578878),('MCD','2010-09-14',74.470001,74.57,73.809998,73.940002,6543500,62.923604),('MCD','2010-09-13',75.25,75.339996,74.010002,74.57,7851500,63.459737),('MCD','2010-09-10',74.190002,75.129997,74.18,75.010002,7483900,63.834183),('MCD','2010-09-09',74.339996,76.080002,73.660004,74.370003,14615200,63.289538),('MCD','2010-09-08',75.940002,76.260002,75.75,76.080002,6808700,64.744763),('MCD','2010-09-07',74.970001,75.980003,74.93,75.800003,7188700,64.506481),('MCD','2010-09-03',74.900002,75.349998,74.419998,75.089996,7328100,63.902259),('MCD','2010-09-02',74.75,75.059998,74.290001,75.019997,5885200,63.842689),('MCD','2010-09-01',73.919998,74.599998,73.720001,74.540001,6746800,63.434208),('MCD','2010-08-31',72.559998,73.32,72.550003,73.059998,5598100,62.174712),('MCD','2010-08-30',73.309998,73.470001,72.739998,72.739998,4192900,61.902389),('MCD','2010-08-27',73.470001,74.07,72.860001,73.989998,6592900,62.498097),('MCD','2010-08-26',73.690002,73.760002,73.110001,73.160004,5215600,61.797015),('MCD','2010-08-25',72.300003,73.449997,72.300003,73.190002,6704600,61.822355),('MCD','2010-08-24',72.75,73.099998,72.190002,72.720001,5846200,61.425353),('MCD','2010-08-23',73.529999,73.940002,73.330002,73.339996,5404300,61.949052),('MCD','2010-08-20',72.870003,73.199997,72.68,73.080002,5566300,61.729439),('MCD','2010-08-19',73.150002,73.400002,72.449997,72.970001,6950500,61.636523),('MCD','2010-08-18',73.230003,73.82,72.800003,73.25,6030800,61.873033),('MCD','2010-08-17',72.080002,73.639999,71.739998,73.220001,7392900,61.847694),('MCD','2010-08-16',71.760002,72.120003,71.540001,71.790001,4935700,60.639797),('MCD','2010-08-13',71.690002,72.470001,71.690002,71.889999,5937300,60.724264),('MCD','2010-08-12',71.040001,72.150002,71.040001,72.059998,5641400,60.867859),('MCD','2010-08-11',72.010002,72.32,71.5,71.57,5478000,60.453966),('MCD','2010-08-10',72.5,72.980003,71.970001,72.839996,5689700,61.52671),('MCD','2010-08-09',72.410004,73.339996,72.349998,72.919998,8921200,61.594287),('MCD','2010-08-06',70.160004,71.800003,70.019997,71.739998,6775300,60.59756),('MCD','2010-08-05',70.5,70.5,69.839996,70.449997,5441500,59.507918),('MCD','2010-08-04',70.379997,70.949997,70.209999,70.690002,4567100,59.710647),('MCD','2010-08-03',70.209999,70.839996,70.059998,70.449997,4946000,59.507918),('MCD','2010-08-02',70.5,70.5,69.93,70.25,5873100,59.338984),('MCD','2010-07-30',68.919998,69.980003,68.589996,69.730003,5990300,58.899752),('MCD','2010-07-29',70.199997,70.25,68.900002,69.379997,5131700,58.604108),('MCD','2010-07-28',70.209999,70.379997,69.370003,69.769997,6708400,58.933534),('MCD','2010-07-27',71.029999,71.029999,69.989998,70.400002,6214900,59.465688),('MCD','2010-07-26',70.040001,70.870003,69.900002,70.870003,5525400,59.86269),('MCD','2010-07-23',70.760002,71.169998,68.940002,69.900002,12238900,59.043347),('MCD','2010-07-22',70.510002,71.540001,70.510002,71.400002,6717900,60.310371),('MCD','2010-07-21',70.93,71,69.650002,70.110001,5734400,59.220729),('MCD','2010-07-20',69.470001,70.959999,69.440002,70.870003,5474300,59.86269),('MCD','2010-07-19',69.970001,70.379997,69.449997,69.910004,5072700,59.051795),('MCD','2010-07-16',71.160004,71.279999,69.860001,69.940002,5981000,59.077135),('MCD','2010-07-15',70.900002,71.459999,70.43,71.330002,5470100,60.251244),('MCD','2010-07-14',70.5,70.980003,70.160004,70.900002,4476100,59.88803),('MCD','2010-07-13',70.440002,71.07,70.120003,70.839996,6072100,59.837344),('MCD','2010-07-12',68.959999,70,68.959999,69.940002,5420800,59.077135),('MCD','2010-07-09',69.080002,69.330002,68.75,69.220001,4513000,58.468962),('MCD','2010-07-08',67.800003,69.150002,67.550003,69.019997,7871200,58.300021),('MCD','2010-07-07',66.089996,67.370003,66,67.309998,6623200,56.855614),('MCD','2010-07-06',66.519997,67.099998,65.629997,66.110001,5940700,55.841997),('MCD','2010-07-02',66.75,67,65.959999,66.139999,5280600,55.867336),('MCD','2010-07-01',66.720001,66.900002,65.309998,66.709999,10924400,56.348806),('MCD','2010-06-30',66.290001,66.839996,65.800003,65.870003,7204900,55.639275),('MCD','2010-06-29',66.610001,66.790001,66.089996,66.459999,8715200,56.137635),('MCD','2010-06-28',67.580002,67.889999,67.25,67.330002,4427700,56.872511),('MCD','2010-06-25',67.709999,68.290001,67.370003,67.419998,8041700,56.94853),('MCD','2010-06-24',68.43,68.540001,67.610001,67.730003,5942800,57.210386),('MCD','2010-06-23',68.82,69.300003,68.470001,68.629997,5443200,57.970595),('MCD','2010-06-22',70.010002,70.370003,68.550003,68.639999,5487700,57.979044),('MCD','2010-06-21',70.269997,70.5,69.769997,69.919998,5203100,59.060237),('MCD','2010-06-18',70.25,70.43,69.809998,69.879997,8817900,59.026449),('MCD','2010-06-17',70.550003,70.580002,69.379997,70.050003,7014900,59.17005),('MCD','2010-06-16',70.059998,70.5,70.010002,70.290001,4548500,59.372772),('MCD','2010-06-15',69.940002,70.489998,69.849998,70.400002,6419900,59.465688),('MCD','2010-06-14',69.949997,69.980003,69.300003,69.300003,4525300,58.536538),('MCD','2010-06-11',68.860001,69.550003,68.75,69.540001,5367100,58.73926),('MCD','2010-06-10',68.980003,69.410004,68.709999,69.370003,6743600,58.595666),('MCD','2010-06-09',68.68,68.900002,68.040001,68.260002,8921800,57.658067),('MCD','2010-06-08',67.160004,68.449997,65.809998,68.379997,13565800,57.759425),('MCD','2010-06-07',66.639999,67.82,66.25,66.75,9808400,56.382594),('MCD','2010-06-04',66.82,68.089996,66.519997,66.699997,7558000,56.340357),('MCD','2010-06-03',67.800003,68.25,67.440002,67.849998,4402500,57.311744),('MCD','2010-06-02',66.529999,67.800003,66.199997,67.769997,5750400,57.244168),('MCD','2010-06-01',66.230003,67.309998,66.040001,66.360001,5367700,56.053168),('MCD','2010-05-28',67.239998,67.629997,66.75,66.870003,7164800,56.483958),('MCD','2010-05-27',66.410004,67.199997,66.019997,67.199997,9728000,56.762698),('MCD','2010-05-26',67.889999,68.059998,66,66.010002,11525200,55.292952),('MCD','2010-05-25',66.589996,67.839996,66.199997,67.839996,9257900,56.825837),('MCD','2010-05-24',67.839996,68.510002,67.260002,67.660004,6733300,56.675067),('MCD','2010-05-21',67.07,68.040001,65.550003,67.860001,12614800,56.842594),('MCD','2010-05-20',68.540001,69.360001,67.629997,67.660004,13571000,56.675067),('MCD','2010-05-19',69.660004,69.949997,68.900002,69.400002,7814300,58.132568),('MCD','2010-05-18',70.529999,70.809998,69.839996,70.019997,6897800,58.651904),('MCD','2010-05-17',69.82,70.25,69.349998,70.139999,7467000,58.752424),('MCD','2010-05-14',70.279999,70.449997,69.099998,69.589996,9111400,58.291716),('MCD','2010-05-13',70.709999,71.300003,70.449997,70.5,5734000,59.053976),('MCD','2010-05-12',70.730003,70.940002,70.150002,70.669998,5655500,59.196374),('MCD','2010-05-11',70.169998,71.099998,70.129997,70.480003,6709900,59.037226),('MCD','2010-05-10',70.07,71.050003,69.75,70.580002,10903300,59.120989),('MCD','2010-05-07',69.019997,69.32,67.419998,68.010002,15280700,56.968242),('MCD','2010-05-06',70.449997,71.489998,67.489998,69.419998,16489600,58.149318),('MCD','2010-05-05',70.400002,71.059998,70.129997,70.660004,9577700,59.188003),('MCD','2010-05-04',71.150002,71.300003,70.300003,70.639999,7240200,59.171246),('MCD','2010-05-03',70.879997,71.839996,70.650002,71.419998,5990600,59.824608),('MCD','2010-04-30',71.529999,71.709999,70.389999,70.589996,6966600,59.129361),('MCD','2010-04-29',70.580002,71.699997,70.580002,71.519997,7357400,59.908371),('MCD','2010-04-28',70.480003,70.730003,69.760002,70.339996,7589400,58.91995),('MCD','2010-04-27',70.709999,71.330002,70.400002,70.529999,8154400,59.079105),('MCD','2010-04-26',71.300003,71.419998,70.730003,71.019997,6035600,59.489549),('MCD','2010-04-23',71.220001,71.349998,70.75,71.150002,5923700,59.598447),('MCD','2010-04-22',70.25,71.470001,70.120003,71.029999,7139600,59.497927),('MCD','2010-04-21',70.620003,71.190002,70.050003,70.360001,10738100,58.936707),('MCD','2010-04-20',69.980003,70.589996,69.949997,70.339996,7340300,58.91995),('MCD','2010-04-19',69,69.970001,68.989998,69.919998,7157900,58.568141),('MCD','2010-04-16',69.110001,69.279999,68.330002,69.029999,7876100,57.822637),('MCD','2010-04-15',69.309998,69.489998,68.970001,69.160004,4767200,57.931535),('MCD','2010-04-14',69.18,69.529999,69.050003,69.419998,6193000,58.149318),('MCD','2010-04-13',68.68,69.050003,68.309998,68.919998,5652600,57.730496),('MCD','2010-04-12',68.769997,68.849998,68.370003,68.529999,4025000,57.403815),('MCD','2010-04-09',68.660004,68.769997,68.139999,68.68,5622100,57.529463),('MCD','2010-04-08',67.900002,69.029999,67.870003,68.760002,7141000,57.596476),('MCD','2010-04-07',67.800003,68.129997,67.260002,67.699997,6623700,56.708568),('MCD','2010-04-06',67.769997,67.959999,67.650002,67.809998,3318300,56.800709),('MCD','2010-04-05',67.760002,68.199997,67.760002,68.029999,4875200,56.984992),('MCD','2010-04-01',67.059998,67.709999,67.059998,67.580002,5474200,56.608054),('MCD','2010-03-31',67.150002,67.389999,66.629997,66.720001,5765600,55.887679),('MCD','2010-03-30',67.110001,67.489998,66.919998,67.239998,5093500,56.323252),('MCD','2010-03-29',67.459999,67.480003,66.589996,67.07,6522600,56.180854),('MCD','2010-03-26',67.089996,67.449997,66.93,67.260002,5984100,56.340008),('MCD','2010-03-25',67.129997,67.440002,66.839996,66.900002,5705600,56.038455),('MCD','2010-03-24',66.989998,67.190002,66.580002,66.800003,6363700,55.954692),('MCD','2010-03-23',67.139999,67.349998,66.830002,67.349998,8057700,56.415393),('MCD','2010-03-22',66.07,67.25,65.900002,67.010002,7386400,56.130597),('MCD','2010-03-19',66.529999,66.910004,66,66.529999,10230100,55.728524),('MCD','2010-03-18',66.470001,66.739998,66.360001,66.68,6206700,55.854172),('MCD','2010-03-17',66.230003,66.440002,65.870003,66.379997,4818800,55.602876),('MCD','2010-03-16',66.220001,66.239998,65.800003,66.07,5705600,55.343208),('MCD','2010-03-15',65.699997,66.190002,65.690002,65.93,5715100,55.225939),('MCD','2010-03-12',65.459999,65.980003,65.360001,65.529999,6601700,54.890879),('MCD','2010-03-11',64.800003,65.209999,64.669998,65.209999,4350400,54.622833),('MCD','2010-03-10',65.019997,65.239998,64.730003,64.940002,6900200,54.396672),('MCD','2010-03-09',64.989998,65.5,64.839996,65.099998,7126900,54.530692),('MCD','2010-03-08',64.410004,65.540001,64.230003,65.120003,11825600,54.547448),('MCD','2010-03-05',63.720001,63.759998,63.25,63.669998,8154600,53.332859),('MCD','2010-03-04',63.790001,63.790001,63.299999,63.43,5958200,53.131826),('MCD','2010-03-03',64.25,64.339996,63.450001,63.630001,6396100,53.299356),('MCD','2010-03-02',64.419998,64.419998,63.91,64.07,6271700,53.667918),('MCD','2010-03-01',63.98,64.139999,63.669998,63.98,6320300,53.59253),('MCD','2010-02-26',64.459999,64.730003,63.849998,63.849998,8288400,53.483635),('MCD','2010-02-25',64.290001,64.639999,63.759998,64.379997,8500000,53.927586),('MCD','2010-02-24',64.959999,65.550003,64.769997,65.260002,7579700,54.204014),('MCD','2010-02-23',64.779999,65.050003,64.699997,64.870003,7485700,53.880086),('MCD','2010-02-22',64.93,64.93,64.629997,64.769997,4274900,53.797023),('MCD','2010-02-19',64.459999,64.889999,64.300003,64.739998,5622600,53.772106),('MCD','2010-02-18',64.110001,64.620003,64,64.480003,4975800,53.556158),('MCD','2010-02-17',64.209999,64.349998,63.77,64.260002,5424600,53.373429),('MCD','2010-02-16',63.5,64.18,63.279999,64.010002,7090200,53.165782),('MCD','2010-02-12',63.209999,63.889999,63.189999,63.59,6749800,52.816935),('MCD','2010-02-11',63.25,63.84,62.540001,63.790001,7478900,52.983052),('MCD','2010-02-10',63.540001,63.830002,62.970001,63.25,6161300,52.534535),('MCD','2010-02-09',63.150002,63.849998,62.77,63.57,10131500,52.800322),('MCD','2010-02-08',63.48,63.799999,62.919998,62.919998,6975100,52.260441),('MCD','2010-02-05',64.07,64.339996,62.630001,63.369999,14007600,52.634205),('MCD','2010-02-04',65.190002,65.269997,64.019997,64.059998,10868400,53.207308),('MCD','2010-02-03',64.629997,65.75,64.610001,65.209999,13695300,54.162482),('MCD','2010-02-02',63.869999,64.050003,63.349998,64.029999,7271400,53.182391),('MCD','2010-02-01',62.830002,63.970001,62.830002,63.889999,8062700,53.06611),('MCD','2010-01-29',62.82,63.220001,62.389999,62.43,7589600,51.853455),('MCD','2010-01-28',63.849998,63.869999,62.75,62.830002,8560100,52.185691),('MCD','2010-01-27',63.669998,64,63.299999,63.73,8080800,52.933216),('MCD','2010-01-26',62.75,64,62.75,63.810001,9292700,52.999664),('MCD','2010-01-25',63.34,63.599998,62.919998,63.09,6382200,52.401642),('MCD','2010-01-22',63.23,64.779999,62.810001,63.389999,15645900,52.650817),('MCD','2010-01-21',62.970001,63.599998,62.799999,63.200001,11724100,52.493007),('MCD','2010-01-20',63.490002,63.599998,62.75,63.009998,6996800,52.335193),('MCD','2010-01-19',62.900002,63.82,62.77,63.48,8551500,52.72557),('MCD','2010-01-15',62.669998,62.98,62.049999,62.279999,9429100,51.728866),('MCD','2010-01-14',62.560001,62.73,62.09,62.650002,7095600,52.036185),('MCD','2010-01-13',62.860001,63.290001,62.560001,62.59,8623000,51.986349),('MCD','2010-01-12',62.029999,62.66,62,62.66,7199400,52.04449),('MCD','2010-01-11',62.02,62.43,61.849998,62.32,6081300,51.762091),('MCD','2010-01-08',62.27,62.41,61.599998,61.84,6107300,51.36341),('MCD','2010-01-07',61.25,62.34,61.110001,61.900002,7517700,51.413246),('MCD','2010-01-06',62.200001,62.41,61.060001,61.450001,10551300,51.039482),('MCD','2010-01-05',62.66,62.75,62.189999,62.299999,7099000,51.745478),('MCD','2010-01-04',62.630001,63.07,62.310001,62.779999,5839300,52.144159),('MCD','2009-12-31',62.970001,63.07,62.389999,62.439999,4495300,51.86176),('MCD','2009-12-30',63.450001,63.650002,62.810001,62.889999,6776100,52.235524),('MCD','2009-12-29',63.68,63.919998,63.560001,63.59,2628900,52.816935),('MCD','2009-12-28',63.43,63.700001,63.150002,63.610001,2389400,52.833547),('MCD','2009-12-24',63.34,63.709999,63.25,63.419998,2577300,52.675733),('MCD','2009-12-23',62.970001,63.68,62.57,63.360001,5889700,52.6259),('MCD','2009-12-22',62.68,63.09,62.66,62.970001,3418500,52.301972),('MCD','2009-12-21',62.240002,63.080002,62.139999,62.66,4625700,52.04449),('MCD','2009-12-18',61.990002,62.43,61.970001,62.169998,9854100,51.637501),('MCD','2009-12-17',62.240002,62.48,61.919998,61.919998,5418500,51.429855),('MCD','2009-12-16',62.32,62.740002,61.93,62.419998,5647100,51.845148),('MCD','2009-12-15',62.240002,62.43,61.889999,62,4952700,51.496303),('MCD','2009-12-14',62.25,62.400002,61.82,62.139999,5632900,51.612585),('MCD','2009-12-11',61.369999,61.91,61.189999,61.66,5864400,51.213904),('MCD','2009-12-10',60.98,61.349998,60.689999,61.049999,8035900,50.707247),('MCD','2009-12-09',60.73,61.029999,60.330002,60.599998,10911800,50.333482),('MCD','2009-12-08',60.450001,60.900002,60.040001,60.610001,14696700,50.34179),('MCD','2009-12-07',61.66,62.259998,61.290001,61.93,9036800,51.438163),('MCD','2009-12-04',62.459999,62.700001,61.139999,61.59,9497500,51.155763),('MCD','2009-12-03',62.630001,62.849998,61.950001,61.970001,10761500,51.471387),('MCD','2009-12-02',63.5,63.849998,62.490002,62.5,10518400,51.911596),('MCD','2009-12-01',63.639999,64.050003,63.509998,63.540001,9614400,52.775406),('MCD','2009-11-30',63.759998,63.759998,63.029999,63.25,6566200,52.534535),('MCD','2009-11-27',62.98,63.860001,62.98,63.599998,3557900,52.825239),('MCD','2009-11-25',64.410004,64.599998,64.269997,64.449997,7602400,53.074414),('MCD','2009-11-24',64.010002,64.290001,63.27,64.220001,8274400,52.885013),('MCD','2009-11-23',64.300003,64.300003,63.68,63.990002,6871700,52.695609),('MCD','2009-11-20',63.360001,64.190002,63.25,63.970001,8850700,52.679138),('MCD','2009-11-19',63.939999,63.939999,63.049999,63.41,5848400,52.217978),('MCD','2009-11-18',63.610001,63.98,63.220001,63.98,6986500,52.687372),('MCD','2009-11-17',64.339996,64.480003,63.450001,63.57,8589300,52.349738),('MCD','2009-11-16',63.919998,64.75,63.709999,64.529999,12109900,53.140295),('MCD','2009-11-13',62.23,63.799999,62.169998,63.580002,9692300,52.357975),('MCD','2009-11-12',62.720001,62.810001,61.990002,62.169998,6417500,51.19684),('MCD','2009-11-11',62.68,63.099998,62.450001,62.830002,6643100,51.740352),('MCD','2009-11-10',62.490002,62.759998,61.98,62.279999,7408400,51.287425),('MCD','2009-11-09',62.27,62.880001,62.130001,62.639999,10517300,51.583885),('MCD','2009-11-06',61.049999,62.18,61.029999,61.720001,10795100,50.826269),('MCD','2009-11-05',60.459999,61.5,60.290001,61.48,11000400,50.628628),('MCD','2009-11-04',59.5,60.849998,59.200001,60.290001,12294800,49.648667),('MCD','2009-11-03',58.82,59.540001,58.82,59.240002,6562000,48.783995),('MCD','2009-11-02',58.84,59.540001,58.599998,59.16,7583300,48.718114),('MCD','2009-10-30',59.09,59.5,58.560001,58.610001,9878800,48.265191),('MCD','2009-10-29',58.98,59.220001,58.599998,59.139999,6950800,48.701644),('MCD','2009-10-28',58.650002,59.32,58.599998,58.639999,8752500,48.289895),('MCD','2009-10-27',59.220001,59.279999,58.439999,59.02,8336600,48.602825),('MCD','2009-10-26',59.509998,59.959999,59.119999,59.200001,9020300,48.751055),('MCD','2009-10-23',59.5,59.610001,59.02,59.43,7629500,48.940459),('MCD','2009-10-22',59.869999,60.599998,59.09,59.5,24641000,48.998103),('MCD','2009-10-21',58.799999,59.110001,58,58.330002,9619500,48.034613),('MCD','2009-10-20',59.599998,59.650002,58.619999,58.919998,7608600,48.520473),('MCD','2009-10-19',58.970001,59.450001,58.82,59.279999,7560600,48.816933),('MCD','2009-10-16',58.080002,59.23,58.060001,58.779999,9980400,48.405184),('MCD','2009-10-15',57.27,58.25,57.27,58.200001,8141000,47.927557),('MCD','2009-10-14',57.400002,57.93,57.389999,57.5,7580200,47.351108),('MCD','2009-10-13',56.709999,57.299999,56.68,57.049999,6164500,46.980534),('MCD','2009-10-12',56.93,57.540001,56.57,56.68,8550100,46.67584),('MCD','2009-10-09',56.540001,56.77,56.029999,56.700001,10227800,46.692311),('MCD','2009-10-08',57.470001,57.619999,56.810001,56.869999,8713600,46.832304),('MCD','2009-10-07',57.23,57.560001,56.720001,57.139999,7284400,47.054649),('MCD','2009-10-06',56.720001,57.639999,56.720001,57.439999,7164800,47.301697),('MCD','2009-10-05',56.900002,57,56.290001,56.610001,8040800,46.618196),('MCD','2009-10-02',56.27,57.18,56.09,56.709999,8862000,46.700544),('MCD','2009-10-01',56.990002,57.139999,56.459999,56.740002,10006000,46.725251),('MCD','2009-09-30',56.959999,57.330002,56.220001,57.07,9826300,46.997004),('MCD','2009-09-29',57.18,57.66,57.049999,57.169998,7542100,47.079352),('MCD','2009-09-28',57.240002,57.669998,57.080002,57.169998,7784200,47.079352),('MCD','2009-09-25',56.48,57.459999,56.419998,56.950001,11279900,46.898185),('MCD','2009-09-24',55.68,56.389999,55.540001,56.119999,9271400,46.214681),('MCD','2009-09-23',55.880001,56.27,55.5,55.540001,8589400,45.737054),('MCD','2009-09-22',56.5,56.5,55.580002,55.810001,8013300,45.959398),('MCD','2009-09-21',56.540001,56.75,55.830002,56.139999,9820100,46.231151),('MCD','2009-09-18',56.599998,57,56.299999,57,14364400,46.939359),('MCD','2009-09-17',56.41,56.73,56.049999,56.459999,9719900,46.49467),('MCD','2009-09-16',55.290001,56.639999,55,56.470001,17384000,46.502907),('MCD','2009-09-15',54.59,55.290001,54.169998,54.98,14272000,45.275894),('MCD','2009-09-14',54.099998,54.34,53.880001,54.23,10273400,44.658271),('MCD','2009-09-11',55.110001,55.119999,54.23,54.389999,12205600,44.79003),('MCD','2009-09-10',55.25,55.389999,54.75,54.849998,12450400,45.168838),('MCD','2009-09-09',55.119999,55.52,54.689999,55.09,17822200,45.366479),('MCD','2009-09-08',56.400002,56.619999,56,56.220001,7479600,46.297032),('MCD','2009-09-04',55.599998,56.240002,55.400002,56.139999,4877700,46.231151),('MCD','2009-09-03',55.549999,55.599998,55.060001,55.57,5680000,45.761758),('MCD','2009-09-02',55.639999,55.700001,54.689999,55.369999,6959000,45.597058),('MCD','2009-09-01',56.049999,56.400002,55.459999,55.639999,7785000,45.819402),('MCD','2009-08-31',55.75,56.240002,55.650002,56.240002,7888500,46.313503),('MCD','2009-08-28',57.02,57.049999,55.759998,56.07,8683600,46.173506),('MCD','2009-08-27',57.060001,57.18,56.59,57.16,8462900,46.659369),('MCD','2009-08-26',56.470001,57.220001,56.299999,57,8253300,46.528762),('MCD','2009-08-25',56.18,56.75,56.150002,56.450001,7442300,46.079801),('MCD','2009-08-24',56.380001,56.380001,55.700001,55.91,6638900,45.639002),('MCD','2009-08-21',56.5,56.619999,56.049999,56.27,7671200,45.932868),('MCD','2009-08-20',55.759998,56.25,55.650002,56.139999,5522000,45.826749),('MCD','2009-08-19',55.209999,55.990002,55.110001,55.650002,7963800,45.426766),('MCD','2009-08-18',54.57,55.27,54.43,55.259998,10305500,45.108409),('MCD','2009-08-17',54.77,55.240002,54.5,54.5,10440700,44.488027),('MCD','2009-08-14',55.689999,55.799999,54.830002,55.27,7705200,45.116574),('MCD','2009-08-13',56.450001,56.650002,55.560001,55.779999,9925900,45.532882),('MCD','2009-08-12',55.91,56.630001,55.759998,56.259998,7223000,45.924703),('MCD','2009-08-11',56.060001,56.369999,55.849998,56.02,8713800,45.728794),('MCD','2009-08-10',55.799999,56.490002,55.75,56.27,11008600,45.932868),('MCD','2009-08-07',55.080002,55.400002,54.790001,55.200001,8137200,45.059434),('MCD','2009-08-06',55.200001,55.25,54.669998,54.84,10248700,44.765567),('MCD','2009-08-05',55.130001,55.240002,54.799999,55.09,9426200,44.969641),('MCD','2009-08-04',55.32,55.490002,54.91,55.009998,11782200,44.904336),('MCD','2009-08-03',55.110001,55.389999,54.68,55.130001,10607000,45.002293),('MCD','2009-07-31',55.5,55.790001,54.919998,55.060001,13519700,44.945153),('MCD','2009-07-30',56.610001,56.689999,55.549999,55.59,13845700,45.377788),('MCD','2009-07-29',56.25,56.959999,56.200001,56.41,8002500,46.047149),('MCD','2009-07-28',55.900002,56.700001,55.799999,56.470001,8744700,46.096127),('MCD','2009-07-27',56.220001,56.310001,55.700001,55.970001,7792100,45.68798),('MCD','2009-07-24',56.389999,56.470001,55.75,56.080002,12337100,45.777773),('MCD','2009-07-23',56.990002,57.189999,55.619999,56.09,34243500,45.785935),('MCD','2009-07-22',58.529999,59.59,58.48,58.82,9146200,48.014417),('MCD','2009-07-21',58.52,58.669998,57.91,58.630001,7748400,47.859322),('MCD','2009-07-20',58.220001,58.5,57.98,58.279999,8093200,47.573618),('MCD','2009-07-17',57.34,58.049999,57.259998,57.84,9767400,47.214449),('MCD','2009-07-16',57.189999,57.330002,56.919998,57.220001,10080300,46.708348),('MCD','2009-07-15',57.48,57.490002,56.709999,57.080002,11899500,46.594067),('MCD','2009-07-14',57.240002,57.52,56.860001,57.459999,6670400,46.904257),('MCD','2009-07-13',57.07,57.529999,56.560001,57.27,7057400,46.749162),('MCD','2009-07-10',56.560001,57.720001,56.560001,57.049999,6739400,46.569576),('MCD','2009-07-09',57.25,57.290001,56.279999,56.77,7793600,46.341015),('MCD','2009-07-08',57.099998,57.189999,56.439999,57.040001,10771500,46.561415),('MCD','2009-07-07',58,58,56.75,56.799999,8192600,46.365503),('MCD','2009-07-06',57.080002,58.240002,56.799999,57.990002,7533100,47.336895),('MCD','2009-07-02',57.689999,57.830002,57.25,57.450001,6970800,46.896095),('MCD','2009-07-01',57.650002,58.549999,57.650002,58.220001,5733500,47.524642),('MCD','2009-06-30',57.299999,58.139999,57.209999,57.490002,7334500,46.928748),('MCD','2009-06-29',57.189999,57.349998,56.599998,57.23,6641600,46.716509),('MCD','2009-06-26',57.389999,57.400002,56.75,57,8195100,46.528762),('MCD','2009-06-25',56.209999,57.700001,56.150002,57.459999,7841400,46.904257),('MCD','2009-06-24',57.07,57.099998,56.040001,56.299999,7297500,45.957356),('MCD','2009-06-23',57.540001,57.610001,56.639999,56.759998,7329300,46.33285),('MCD','2009-06-22',57.799999,58.02,57.130001,57.200001,7651100,46.692022),('MCD','2009-06-19',58.41,58.830002,58,58.169998,9602400,47.483825),('MCD','2009-06-18',57.549999,58.82,57.209999,58.16,6944300,47.475663),('MCD','2009-06-17',57.209999,58.119999,57.209999,57.369999,7216600,46.83079),('MCD','2009-06-16',57.91,57.91,56.82,57.07,8714200,46.585903),('MCD','2009-06-15',58.099998,58.150002,57.240002,57.779999,7538200,47.165471),('MCD','2009-06-12',57.720001,58.48,57.5,58.360001,7063000,47.638923),('MCD','2009-06-11',58.32,58.709999,57.630001,57.669998,9316200,47.075678),('MCD','2009-06-10',59.599998,59.619999,57.869999,58.360001,9999800,47.638923),('MCD','2009-06-09',59.02,59.549999,58.75,59.080002,7947200,48.226655),('MCD','2009-06-08',58.580002,59.18,57.75,58.720001,14756100,47.932789),('MCD','2009-06-05',60.400002,60.490002,59.349998,59.869999,10285700,48.871525),('MCD','2009-06-04',60.650002,60.650002,59.799999,60.240002,10236900,49.173556),('MCD','2009-06-03',59.849998,61.009998,59.75,60.990002,10424500,49.377632),('MCD','2009-06-02',59.57,60.77,59.48,60.380001,9332000,48.883775),('MCD','2009-06-01',59.18,59.990002,58.919998,59.849998,7746100,48.454683),('MCD','2009-05-29',58.279999,59.029999,57.689999,58.990002,8060100,47.758428),('MCD','2009-05-28',57.889999,58.599998,57.400002,58.130001,8402400,47.06217),('MCD','2009-05-27',58.68,58.950001,57.77,57.82,10434900,46.811192),('MCD','2009-05-26',56.970001,58.919998,56.779999,58.84,12256200,47.636987),('MCD','2009-05-22',55.919998,57.689999,55.689999,57.080002,10726600,46.212088),('MCD','2009-05-21',55.68,56.25,55.220001,55.689999,10264600,45.086739),('MCD','2009-05-20',55.18,57,55.02,56.25,15246900,45.540117),('MCD','2009-05-19',54.34,54.459999,53.720001,53.869999,6328800,43.613263),('MCD','2009-05-18',53.509998,54.27,53.040001,54.200001,8250700,43.880433),('MCD','2009-05-15',53.470001,54.540001,53.040001,53.459999,8267800,43.281327),('MCD','2009-05-14',53.360001,54.119999,53.240002,53.57,8224700,43.370383),('MCD','2009-05-13',53.52,53.919998,53.139999,53.490002,8666900,43.305617),('MCD','2009-05-12',54.740002,54.810001,53.25,53.970001,8466800,43.694225),('MCD','2009-05-11',54.830002,54.830002,54.040001,54.400002,9664600,44.042354),('MCD','2009-05-08',55.099998,55.450001,54.509998,54.919998,13643700,44.463345),('MCD','2009-05-07',54.02,54.369999,52.939999,53.389999,11227100,43.224655),('MCD','2009-05-06',53.549999,54.599998,53.389999,53.689999,12329300,43.467535),('MCD','2009-05-05',53,53.650002,52.970001,53.16,12381900,43.038447),('MCD','2009-05-04',52.889999,53.970001,52.5,52.77,12988600,42.722702),('MCD','2009-05-01',53.209999,53.209999,51.759998,52.400002,11163900,42.42315),('MCD','2009-04-30',54.709999,55.240002,53.099998,53.290001,11167400,43.143696),('MCD','2009-04-29',55.09,55.18,54.200001,54.41,8888000,44.050449),('MCD','2009-04-28',54.049999,55.330002,54,54.529999,7438000,44.147601),('MCD','2009-04-27',53.900002,54.889999,53.77,54.490002,8146900,44.115219),('MCD','2009-04-24',55.169998,55.450001,54.049999,54.310001,9941100,43.96949),('MCD','2009-04-23',54.75,55.5,54.009998,55.299999,9877400,44.770995),('MCD','2009-04-22',55.779999,56.509998,54.200001,54.25,12701000,43.920913),('MCD','2009-04-21',55.549999,56.150002,54.950001,55.630001,8925900,45.038165),('MCD','2009-04-20',55.509998,55.790001,55.139999,55.330002,7181800,44.795285),('MCD','2009-04-17',55.09,56.41,54.799999,56.09,11687400,45.410581),('MCD','2009-04-16',54.150002,54.849998,53.799999,54.700001,8563500,44.285234),('MCD','2009-04-15',54.049999,54.18,53.029999,53.950001,12180300,43.678033),('MCD','2009-04-14',55.799999,55.900002,54.52,54.82,8601200,44.382386),('MCD','2009-04-13',56.34,56.66,55.900002,56.110001,5506400,45.426773),('MCD','2009-04-09',56.290001,57.27,56.16,56.669998,7291800,45.880148),('MCD','2009-04-08',55.459999,55.830002,55.049999,55.560001,5825800,44.981493),('MCD','2009-04-07',55.639999,55.77,54.599998,55.400002,7128900,44.851957),('MCD','2009-04-06',56.470001,56.610001,55.599998,55.939999,6494800,45.289139),('MCD','2009-04-03',56.200001,56.639999,55.560001,56.639999,7175700,45.855861),('MCD','2009-04-02',55.939999,57.060001,55.630001,56.349998,8797600,45.621076),('MCD','2009-04-01',54.299999,55.330002,53.869999,55.240002,8279200,44.72242),('MCD','2009-03-31',54.299999,55.349998,54.27,54.57,9044500,44.179985),('MCD','2009-03-30',54,54.169998,53.029999,53.919998,8702800,43.653743),('MCD','2009-03-27',55.459999,55.900002,54.84,55.009998,6636500,44.536209),('MCD','2009-03-26',55.490002,56.09,54.779999,56.060001,11095700,45.386294),('MCD','2009-03-25',54.060001,55.040001,53.25,55.009998,10880900,44.536209),('MCD','2009-03-24',55,55,53.380001,53.560001,9836100,43.362289),('MCD','2009-03-23',53.970001,55.169998,53.099998,55.16,10846700,44.657651),('MCD','2009-03-20',54.48,55.23,52.939999,53.200001,13789400,43.070831),('MCD','2009-03-19',55.580002,55.84,54.299999,54.709999,10356000,44.293329),('MCD','2009-03-18',53.439999,55.549999,53.419998,55.419998,12896800,44.868146),('MCD','2009-03-17',51.700001,53.700001,51.360001,53.639999,13657500,43.427055),('MCD','2009-03-16',52.650002,52.93,51.549999,51.689999,9883400,41.84833),('MCD','2009-03-13',52.669998,52.970001,51.869999,52.380001,11354900,42.406958),('MCD','2009-03-12',51.389999,52.43,50.509998,52.169998,15302200,42.236939),('MCD','2009-03-11',52.509998,52.939999,50.689999,51.029999,16622700,41.313993),('MCD','2009-03-10',52.830002,53.5,52.07,52.599998,17334300,42.585068),('MCD','2009-03-09',51.689999,53.459999,51.310001,52.32,17924500,42.358381),('MCD','2009-03-06',51.240002,52.189999,50.900002,52.119999,18185800,42.19646),('MCD','2009-03-05',52.360001,52.5,50.439999,50.860001,15550300,41.176362),('MCD','2009-03-04',53.099998,53.700001,52.290001,53.150002,11618400,43.030352),('MCD','2009-03-03',52.139999,53.57,52.139999,52.43,14878300,42.447437),('MCD','2009-03-02',51.799999,52.630001,51.279999,51.849998,13245200,41.977867),('MCD','2009-02-27',51.57,52.919998,51.5,52.25,13381500,42.301709),('MCD','2009-02-26',54.52,54.689999,52.060001,52.200001,10170800,42.261229),('MCD','2009-02-25',54.400002,55.150002,53.919998,54.290001,11531100,43.548495),('MCD','2009-02-24',54.220001,54.939999,53.919998,54.759998,10903500,43.925502),('MCD','2009-02-23',54.75,55.389999,53.689999,53.869999,10856700,43.211592),('MCD','2009-02-20',54.880001,55.23,54.049999,54.57,13541100,43.773095),('MCD','2009-02-19',55.919998,57.110001,55.310001,55.310001,9524500,44.366684),('MCD','2009-02-18',56,56.560001,55.549999,56.41,9489500,45.249043),('MCD','2009-02-17',55.900002,56.41,55.259998,55.68,9744100,44.663477),('MCD','2009-02-13',57.060001,57.59,56.689999,56.810001,6976700,45.569903),('MCD','2009-02-12',56.790001,57.049999,55.630001,56.959999,12798000,45.690223),('MCD','2009-02-11',57.490002,57.849998,56.630001,57.080002,9579700,45.786483),('MCD','2009-02-10',59,59.02,56.880001,57.279999,13322500,45.946909),('MCD','2009-02-09',59.029999,59.43,58.049999,59.02,12359600,47.342644),('MCD','2009-02-06',58.119999,59.330002,58.119999,58.459999,10788700,46.893442),('MCD','2009-02-05',57.5,58.580002,57.07,58.360001,11066500,46.813228),('MCD','2009-02-04',59.169998,59.77,57.5,57.860001,9266600,46.412155),('MCD','2009-02-03',58.290001,59.150002,57.189999,58.880001,8104300,47.230344),('MCD','2009-02-02',57.619999,58.439999,57.450001,57.900002,7652100,46.444242),('MCD','2009-01-30',58.5,58.73,57.369999,58.02,9660800,46.540498),('MCD','2009-01-29',58.779999,59.060001,58.02,58.139999,9559400,46.636755),('MCD','2009-01-28',59.700001,59.700001,58.310001,59.200001,11110700,47.487031),('MCD','2009-01-27',58.799999,59.220001,58.299999,58.52,9992800,46.941571),('MCD','2009-01-26',57.23,58.669998,56.450001,58.400002,14106700,46.845315),('MCD','2009-01-23',57.240002,58.720001,56.75,58.02,10266100,46.540498),('MCD','2009-01-22',58.07,59.470001,57.689999,58.720001,10969400,47.102001),('MCD','2009-01-21',57.98,58.939999,57.16,58.700001,10261400,47.085958),('MCD','2009-01-20',59.59,59.799999,56.91,57.07,11930300,45.778459),('MCD','2009-01-16',58.740002,59.98,58.540001,59.669998,12445800,47.864037),('MCD','2009-01-15',57.200001,58.59,56.549999,57.98,12166300,46.508412),('MCD','2009-01-14',58.509998,58.619999,56.41,57.330002,15340200,45.987019),('MCD','2009-01-13',60.310001,60.799999,58.82,59.32,9082600,47.583287),('MCD','2009-01-12',60.099998,61.23,59.75,60.16,8682900,48.25709),('MCD','2009-01-09',60.709999,60.950001,59.849998,60.07,7150700,48.184897),('MCD','2009-01-08',60.830002,60.830002,59.700001,60.52,9382300,48.545863),('MCD','2009-01-07',61.93,62.57,60.84,61.240002,7910400,49.123409),('MCD','2009-01-06',63.990002,64.459999,61.830002,62.139999,10855700,49.845338),('MCD','2009-01-05',63.259998,63.84,62.889999,63.560001,7692900,50.984387),('MCD','2009-01-02',62.380001,64.129997,62.200001,63.75,8652700,51.136793),('MCD','2008-12-31',61.639999,62.389999,61.32,62.189999,6230500,49.885445),('MCD','2008-12-30',60.869999,61.75,60.400002,61.740002,5801000,49.524482),('MCD','2008-12-29',60.990002,61.369999,59.790001,60.380001,5785900,48.433563),('MCD','2008-12-26',61.5,61.57,60.830002,61.060001,2410100,48.979022),('MCD','2008-12-24',61.23,61.66,60.75,61.279999,2574800,49.155492),('MCD','2008-12-23',61.580002,62.18,60.509998,60.650002,7178800,48.650143),('MCD','2008-12-22',60.32,61.400002,60.07,61.400002,9064900,49.251752),('MCD','2008-12-19',61.779999,62.169998,60.16,60.32,15966600,48.385433),('MCD','2008-12-18',63.02,63.02,60.900002,61.290001,11393600,49.163516),('MCD','2008-12-17',62.610001,63.59,62.18,62.630001,10869400,50.238391),('MCD','2008-12-16',61.139999,63,60.91,62.919998,13487700,50.471011),('MCD','2008-12-15',60.689999,61.23,60,60.689999,7964700,48.682226),('MCD','2008-12-12',59.619999,61.18,59.52,60.59,9827700,48.602013),('MCD','2008-12-11',61.099998,62.450001,60.619999,60.869999,11650300,48.826613),('MCD','2008-12-10',60.220001,61.93,59.759998,61.66,11410900,49.460309),('MCD','2008-12-09',60.619999,60.970001,59.029999,59.68,13459500,47.87206),('MCD','2008-12-08',63.349998,63.990002,60.400002,60.919998,16959100,48.866719),('MCD','2008-12-05',60.099998,62.860001,58.549999,62.720001,17843400,50.310584),('MCD','2008-12-04',59.240002,62.080002,58.77,60.84,16996200,48.802549),('MCD','2008-12-03',56.759998,59.830002,56.5,59.549999,13454300,47.767781),('MCD','2008-12-02',56.869999,57.75,55.439999,57.049999,10215700,45.762416),('MCD','2008-12-01',58.07,58.740002,55.990002,56.169998,11077100,45.056527),('MCD','2008-11-28',57.630001,58.98,57.060001,58.75,3916400,47.126065),('MCD','2008-11-26',55.66,58.049999,55.299999,57.900002,9377800,46.444242),('MCD','2008-11-25',56.5,57.110001,54.830002,56.810001,14759300,45.168831),('MCD','2008-11-24',55.540001,56.5,55,55.509998,13472900,44.135217),('MCD','2008-11-21',53.68,55.209999,51.150002,55.150002,20692500,43.848989),('MCD','2008-11-20',54.73,56.299999,52.580002,52.91,15883200,42.067995),('MCD','2008-11-19',56.25,57.939999,55.259998,55.439999,16144600,44.079562),('MCD','2008-11-18',55.02,57.23,54.799999,56.509998,12905200,44.930303),('MCD','2008-11-17',55.900002,57.110001,55.5,55.610001,11272300,44.214728),('MCD','2008-11-14',55.330002,58.299999,54.630001,56.130001,12851700,44.628173),('MCD','2008-11-13',54.150002,56.299999,52,56.25,15680700,44.723582),('MCD','2008-11-12',55.41,56.25,53.75,54.02,10940200,42.950541),('MCD','2008-11-11',56.389999,57.009998,55.619999,56.290001,9076000,44.755386),('MCD','2008-11-10',57.150002,58.099998,55.900002,56.48,8925000,44.906452),('MCD','2008-11-07',53.93,55.849998,53.93,55.470001,8600900,44.103416),('MCD','2008-11-06',55.5,56.849998,53.439999,54.169998,11095900,43.069802),('MCD','2008-11-05',57.52,58.060001,55.75,56,8465100,44.524811),('MCD','2008-11-04',57.77,58.240002,56.389999,57.779999,10601300,45.940063),('MCD','2008-11-03',58.41,58.93,56.59,57.029999,7761600,45.343748),('MCD','2008-10-31',57.880001,58.290001,56.439999,57.93,11162900,46.059327),('MCD','2008-10-30',58.959999,59.5,56.849998,57.869999,11118200,46.011621),('MCD','2008-10-29',56.619999,59.939999,56.009998,57.18,17848100,45.463012),('MCD','2008-10-28',52.759998,56.73,52.23,56.619999,13517600,45.017763),('MCD','2008-10-27',53.470001,54.310001,51.639999,51.759998,12073500,41.153645),('MCD','2008-10-24',52.41,54.549999,51.700001,53.060001,13436300,42.187259),('MCD','2008-10-23',55.389999,56.310001,52.57,55.580002,13355600,44.190876),('MCD','2008-10-22',55.16,56.18,53.599998,54.18,17950300,43.077755),('MCD','2008-10-21',56.400002,57.919998,54.759998,55.130001,10833400,43.833087),('MCD','2008-10-20',54.869999,56.860001,54.279999,56.84,8881100,45.192683),('MCD','2008-10-17',53.5,56.130001,52.599998,53.799999,11572900,42.775621),('MCD','2008-10-16',52.02,55.27,50.799999,54.459999,17272200,43.300378),('MCD','2008-10-15',54.98,56.080002,51.32,51.549999,13075100,40.986678),('MCD','2008-10-14',59.32,59.84,54.639999,56.02,17389100,44.540713),('MCD','2008-10-13',55.32,57.619999,54.75,57.25,14492500,45.518668),('MCD','2008-10-10',50.040001,57.779999,45.790001,53.349998,33087500,42.417832),('MCD','2008-10-09',55,55.709999,52.080002,52.080002,17219700,41.408075),('MCD','2008-10-08',53.259998,55.830002,53.25,53.41,20739700,42.465538),('MCD','2008-10-07',58.939999,58.939999,52.73,54.970001,15343700,43.705873),('MCD','2008-10-06',58.990002,59.84,55.450001,57.150002,16078600,45.439161),('MCD','2008-10-03',62.900002,62.959999,60.02,60.23,11059100,47.888024),('MCD','2008-10-02',63.639999,63.900002,61.169998,61.880001,10905400,49.199917),('MCD','2008-10-01',61.18,64.019997,60.860001,63.66,12381800,50.615169),('MCD','2008-09-30',61.290001,61.73,59.880001,61.700001,12966800,49.056801),('MCD','2008-09-29',63.09,63.48,59.860001,60.16,12665100,47.832368),('MCD','2008-09-26',62.049999,63.34,62.049999,63.200001,8277400,50.24943),('MCD','2008-09-25',61.790001,62.700001,61.790001,62.27,8920800,49.51),('MCD','2008-09-24',62,62.650002,60.700001,61.43,8890200,48.842128),('MCD','2008-09-23',62.630001,64.5,61.310001,61.779999,11455600,49.120406),('MCD','2008-09-22',63.580002,64.760002,62.220001,62.57,12146400,49.748525),('MCD','2008-09-19',64.660004,65.470001,63.599998,63.98,13907400,50.869596),('MCD','2008-09-18',63.380001,64.230003,62.09,63.959999,13208400,50.853694),('MCD','2008-09-17',63.869999,64.82,62.389999,62.52,13401200,49.708771),('MCD','2008-09-16',63.490002,65.080002,63.110001,64.290001,15780900,51.116074),('MCD','2008-09-15',63.73,64.870003,63.080002,63.720001,11333200,50.662875),('MCD','2008-09-12',64.120003,64.870003,63.57,64.059998,9374700,50.933201),('MCD','2008-09-11',62.560001,64.639999,62.259998,64.559998,13363300,51.330744),('MCD','2008-09-10',63.380001,63.77,62.59,63.200001,8683800,50.24943),('MCD','2008-09-09',63,64.650002,62.990002,63.189999,14469800,50.241477),('MCD','2008-09-08',61.259998,62.5,60.93,62.419998,10431000,49.629261),('MCD','2008-09-05',59.790001,60.470001,59.560001,60.299999,8913000,47.94368),('MCD','2008-09-04',61.509998,61.540001,59.959999,60.02,7760100,47.721057),('MCD','2008-09-03',63.130001,63.150002,61.200001,61.720001,10104800,49.072703),('MCD','2008-09-02',62.389999,64.290001,62.389999,62.91,9658900,50.018854),('MCD','2008-08-29',62.759998,62.939999,61.810001,62,5955700,49.295326),('MCD','2008-08-28',62.34,62.950001,61.709999,62.889999,5762500,50.002952),('MCD','2008-08-27',62.59,62.59,61.369999,62.080002,4890800,49.060775),('MCD','2008-08-26',62.07,62.27,61.209999,62.130001,5547000,49.100289),('MCD','2008-08-25',63.209999,63.209999,61.900002,62.080002,5997600,49.060775),('MCD','2008-08-22',62.689999,63.900002,62.689999,63.419998,5611000,50.119752),('MCD','2008-08-21',61.93,62.849998,61.900002,62.310001,5135300,49.24254),('MCD','2008-08-20',62.639999,62.669998,61.959999,62.43,4626500,49.337373),('MCD','2008-08-19',63,63.02,62.25,62.459999,5645300,49.361081),('MCD','2008-08-18',63.889999,64.230003,63.040001,63.290001,6953500,50.017017),('MCD','2008-08-15',64.129997,64.349998,63.23,63.630001,5169800,50.285713),('MCD','2008-08-14',62.650002,64.290001,62,63.599998,9297900,50.262003),('MCD','2008-08-13',64.010002,64.089996,61.939999,62.779999,12390700,49.613971),('MCD','2008-08-12',65.209999,65.43,63.619999,63.939999,13159200,50.530699),('MCD','2008-08-11',65.040001,67,64.769997,65.949997,14801100,52.119167),('MCD','2008-08-08',62.389999,66.239998,61.549999,65.669998,27536700,51.897889),('MCD','2008-08-07',61.900002,63.060001,61.310001,61.860001,12579200,48.886912),('MCD','2008-08-06',61.900002,62.419998,61.419998,62.139999,9689800,49.10819),('MCD','2008-08-05',60.790001,62.41,60.68,62.330002,13334700,49.258346),('MCD','2008-08-04',59.84,60.959999,59.77,60.549999,6068600,47.85164),('MCD','2008-08-01',59.830002,60.509998,59.439999,59.77,7167600,47.23522),('MCD','2008-07-31',60.200001,60.98,59.689999,59.790001,6960100,47.251026),('MCD','2008-07-30',60.049999,60.779999,59.900002,60.450001,7740100,47.772613),('MCD','2008-07-29',58.299999,60,57.970001,59.700001,10151700,47.179901),('MCD','2008-07-28',58.700001,59.080002,57.700001,57.790001,7273300,45.67046),('MCD','2008-07-25',58.59,59.990002,58.349998,58.650002,7949000,46.350104),('MCD','2008-07-24',58.700001,59.25,58,58.369999,8440300,46.128823),('MCD','2008-07-23',61.200001,61.209999,58.52,59.66,15047600,47.148289),('MCD','2008-07-22',59.5,60.599998,59.5,60.119999,9622000,47.511818),('MCD','2008-07-21',60.360001,60.900002,59.189999,59.75,8614800,47.219414),('MCD','2008-07-18',60.41,61,59.91,60.439999,7258000,47.764709),('MCD','2008-07-17',59.799999,60.98,59.009998,60.369999,9482400,47.709389),('MCD','2008-07-16',58.52,60.34,58.200001,60.16,10214600,47.54343),('MCD','2008-07-15',57.52,59.459999,57.330002,58.560001,9576300,46.278978),('MCD','2008-07-14',57.91,58.5,57.509998,58.09,7040200,45.907544),('MCD','2008-07-11',57.880001,58.360001,57.189999,57.32,9801500,45.299026),('MCD','2008-07-10',59.139999,59.299999,58.139999,58.439999,8735000,46.184142),('MCD','2008-07-09',58.700001,59.5,58.279999,59.25,10559700,46.824273),('MCD','2008-07-08',57.700001,58.66,57.330002,58.52,9710800,46.247366),('MCD','2008-07-07',57.419998,58.009998,56.639999,57.360001,8011800,45.330638),('MCD','2008-07-03',57.599998,57.880001,56.259998,57.189999,5833800,45.196288),('MCD','2008-07-02',57.400002,58.43,57.18,57.43,9864800,45.385958),('MCD','2008-07-01',55.869999,57.349998,55.700001,57.290001,12089100,45.275319),('MCD','2008-06-30',56.700001,57.43,55.52,56.220001,12268500,44.429716),('MCD','2008-06-27',56.630001,57.189999,55.169998,56.5,14277700,44.650994),('MCD','2008-06-26',57.48,58.099998,56.41,56.450001,10465900,44.611481),('MCD','2008-06-25',57.34,58.389999,56.779999,58.049999,8294300,45.875932),('MCD','2008-06-24',57.549999,57.810001,56.080002,57.02,9697500,45.061942),('MCD','2008-06-23',57.75,58.049999,56.939999,57.009998,7033900,45.054037),('MCD','2008-06-20',58.259998,58.5,57.349998,57.400002,10426900,45.36225),('MCD','2008-06-19',58.07,58.970001,57.869999,58.59,6060400,46.302686),('MCD','2008-06-18',58.950001,59.400002,58.049999,58.209999,6248700,46.002378),('MCD','2008-06-17',60.27,60.330002,59.07,59.209999,5305400,46.792661),('MCD','2008-06-16',59.439999,60.299999,59.389999,59.939999,4520700,47.369567),('MCD','2008-06-13',59.610001,60.330002,59.400002,59.950001,5033700,47.377471),('MCD','2008-06-12',58.98,59.849998,58.919998,59.34,6261300,46.895398),('MCD','2008-06-11',59.77,59.77,58.639999,58.75,6613400,46.429131),('MCD','2008-06-10',59.009998,60.41,59.009998,59.77,9083100,47.23522),('MCD','2008-06-09',58.369999,59.560001,58,59.310001,11668400,46.871691),('MCD','2008-06-06',57.700001,57.82,56.84,56.950001,7365800,45.006622),('MCD','2008-06-05',57.959999,58.5,57.77,58.049999,7715900,45.875932),('MCD','2008-06-04',57.43,58.619999,57.43,57.98,7601500,45.524258),('MCD','2008-06-03',58.700001,58.91,57.209999,57.560001,9189000,45.194487),('MCD','2008-06-02',59.119999,59.189999,58.07,58.549999,4930300,45.971805),('MCD','2008-05-30',59.540001,59.639999,58.799999,59.32,5132200,46.576388),('MCD','2008-05-29',58.700001,59.84,58.619999,59.48,4506500,46.702015),('MCD','2008-05-28',58.369999,59.049999,58.349998,58.689999,5481600,46.081729),('MCD','2008-05-27',57.869999,58.459999,57.549999,58.110001,5896100,45.626331),('MCD','2008-05-23',58.369999,58.369999,57.310001,57.73,5778800,45.327965),('MCD','2008-05-22',58.75,59.259998,58.419998,58.529999,5111000,45.956101),('MCD','2008-05-21',59.77,59.959999,58.41,58.779999,7842600,46.152394),('MCD','2008-05-20',60.279999,60.450001,59.139999,59.68,8618600,46.85905),('MCD','2008-05-19',60.759998,60.869999,60.400002,60.450001,4924600,47.463633),('MCD','2008-05-16',60.869999,60.950001,60.27,60.529999,5691000,47.526445),('MCD','2008-05-15',60.400002,60.880001,59.66,60.860001,6108400,47.785553),('MCD','2008-05-14',61.349998,61.5,60.27,60.439999,8562500,47.455779),('MCD','2008-05-13',60.900002,61.759998,60.759998,61.169998,6601200,48.028954),('MCD','2008-05-12',59.299999,61.040001,59.299999,60.869999,6268300,47.793403),('MCD','2008-05-09',59.060001,59.580002,59.060001,59.240002,5219400,46.513576),('MCD','2008-05-08',59.73,59.799999,58.790001,59.77,7987700,46.929716),('MCD','2008-05-07',60.400002,60.689999,59.25,59.380001,6222700,46.623499),('MCD','2008-05-06',60.610001,60.700001,60.09,60.490002,5146500,47.49504),('MCD','2008-05-05',60.959999,60.990002,60.299999,60.869999,5311900,47.793403),('MCD','2008-05-02',60.900002,61.240002,60.799999,60.950001,7353400,47.856219),('MCD','2008-05-01',59.540001,60.93,59.349998,60.919998,6954300,47.832661),('MCD','2008-04-30',60,60.599998,59.540001,59.580002,8486600,46.780534),('MCD','2008-04-29',59.150002,60.5,59.150002,60.200001,7821800,47.26734),('MCD','2008-04-28',59.75,59.990002,59.200001,59.59,7705100,46.788385),('MCD','2008-04-25',59.75,59.98,59.259998,59.669998,7969600,46.851197),('MCD','2008-04-24',58.650002,59.880001,58.290001,59.580002,7197200,46.780534),('MCD','2008-04-23',58.41,59.439999,58.099998,58.689999,8813400,46.081729),('MCD','2008-04-22',57.939999,58.77,57.419998,58.349998,10915900,45.81477),('MCD','2008-04-21',58.59,58.68,58.049999,58.669998,6179000,46.066025),('MCD','2008-04-18',57.560001,58.470001,57.549999,58.299999,6762700,45.775512),('MCD','2008-04-17',57.110001,57.419998,56.860001,57.330002,5394100,45.013898),('MCD','2008-04-16',56.310001,57.200001,55.700001,57.18,7441300,44.896121),('MCD','2008-04-15',55.790001,56.139999,55.669998,55.959999,6655700,43.93821),('MCD','2008-04-14',55.490002,55.810001,55.23,55.540001,3883200,43.60844),('MCD','2008-04-11',55.41,55.849998,55.139999,55.400002,5331500,43.498516),('MCD','2008-04-10',55.59,56.209999,55.59,55.849998,6762800,43.851841),('MCD','2008-04-09',55.790001,56.099998,55.389999,55.740002,7686800,43.765475),('MCD','2008-04-08',55.419998,56.029999,55.400002,55.869999,4893900,43.867545),('MCD','2008-04-07',56.02,56.240002,55.450001,55.650002,6744800,43.694809),('MCD','2008-04-04',56.220001,56.330002,55.400002,55.720001,7419700,43.749771),('MCD','2008-04-03',56.439999,56.849998,55.77,56.240002,6786400,44.15806),('MCD','2008-04-02',57.049999,57.240002,56.369999,56.66,8375000,44.487831),('MCD','2008-04-01',56.040001,57.049999,56,56.91,13339900,44.684124),('MCD','2008-03-31',55.560001,56,55.560001,55.77,6452300,43.789029),('MCD','2008-03-28',55.689999,55.939999,55.23,55.48,4778800,43.561328),('MCD','2008-03-27',55.830002,56.220001,55.419998,55.450001,8198700,43.537774),('MCD','2008-03-26',55.830002,56.299999,55.200001,55.599998,5240900,43.655548),('MCD','2008-03-25',55.669998,56.509998,55.360001,56.200001,7557800,44.126653),('MCD','2008-03-24',54.580002,56,54.400002,55.77,7874100,43.789029),('MCD','2008-03-20',53.950001,54.759998,53.700001,54.419998,13075600,42.729045),('MCD','2008-03-19',55.009998,55.490002,53.59,53.66,8740500,42.132316),('MCD','2008-03-18',54.849998,55.48,54.009998,54.849998,10415700,43.066669),('MCD','2008-03-17',53.369999,54.799999,53.009998,54.279999,10530900,42.619121),('MCD','2008-03-14',55.18,55.18,53.75,54.779999,10275000,43.011707),('MCD','2008-03-13',53.400002,55.119999,53.400002,54.889999,11973500,43.098077),('MCD','2008-03-12',54.470001,54.630001,53.599998,53.700001,7407900,42.163723),('MCD','2008-03-11',54.799999,54.799999,53.450001,54.25,9330900,42.595567),('MCD','2008-03-10',54.650002,54.73,52.93,53.799999,17599500,42.242239),('MCD','2008-03-07',52.549999,52.779999,52,52.27,8053000,41.040928),('MCD','2008-03-06',53.639999,54.200001,53,53.040001,6526200,41.64551),('MCD','2008-03-05',53.830002,54.169998,53.27,53.939999,7087700,42.352163),('MCD','2008-03-04',52.900002,53.630001,52.619999,53.630001,7887800,42.108762),('MCD','2008-03-03',53.98,54.740002,52.669998,53.16,7495800,41.73973),('MCD','2008-02-29',54.299999,54.759998,53.939999,54.110001,7461200,42.485644),('MCD','2008-02-28',55,55.099998,54.299999,54.619999,6969500,42.88608),('MCD','2008-02-27',56.220001,57,55.099998,55.330002,13814900,43.149115),('MCD','2008-02-26',55.68,56.82,55.68,56.450001,9346700,44.022547),('MCD','2008-02-25',55.610001,56.16,55.119999,56.049999,5236600,43.710606),('MCD','2008-02-22',55.349998,55.689999,54.389999,55.689999,5963300,43.429859),('MCD','2008-02-21',56.279999,56.349998,55.119999,55.23,5764400,43.071129),('MCD','2008-02-20',55.27,56.400002,55.009998,56.200001,8007600,43.827584),('MCD','2008-02-19',55.82,55.990002,55.5,55.669998,7853300,43.414262),('MCD','2008-02-15',55.349998,55.470001,54.84,55.299999,6972300,43.125718),('MCD','2008-02-14',56.77,56.77,55.5,55.580002,5610900,43.344078),('MCD','2008-02-13',57.07,57.07,55.849998,56.639999,7739000,44.170717),('MCD','2008-02-12',56.349998,56.82,55.919998,56.369999,9506600,43.960157),('MCD','2008-02-11',55.73,56.34,55.189999,55.98,5904900,43.656016),('MCD','2008-02-08',54.900002,56.41,54.810001,55.639999,12940600,43.390867),('MCD','2008-02-07',53.369999,54.860001,53.299999,54.459999,11229000,42.470644),('MCD','2008-02-06',54.189999,54.189999,53.529999,53.73,11636200,41.901353),('MCD','2008-02-05',53.369999,54.5,52.880001,53.84,13425000,41.987137),('MCD','2008-02-04',54.23,54.290001,53.299999,53.880001,6079100,42.018332),('MCD','2008-02-01',53.669998,54.369999,52.849998,54.220001,11656900,42.283481),('MCD','2008-01-31',50.25,53.580002,50.110001,53.580002,18338600,41.784378),('MCD','2008-01-30',50.84,51.779999,50.799999,51.009998,13593900,39.78016),('MCD','2008-01-29',51.43,51.43,50.07,50.75,20685000,39.5774),('MCD','2008-01-28',51.099998,51.43,49.360001,51.07,49724500,39.826952),('MCD','2008-01-25',54.459999,54.75,53.990002,54.099998,12779800,42.189897),('MCD','2008-01-24',53.799999,54.189999,52.990002,54,10305400,42.111913),('MCD','2008-01-23',51.639999,53.049999,50.889999,53.009998,19158300,41.33986),('MCD','2008-01-22',49.369999,52.619999,49.369999,52.450001,16883500,40.903146),('MCD','2008-01-18',52.450001,53.290001,52.259998,52.400002,11754400,40.864154),('MCD','2008-01-17',52.669998,53.040001,51.919998,51.98,12878400,40.536615),('MCD','2008-01-16',53.41,53.830002,52.220001,52.41,13246000,40.871951),('MCD','2008-01-15',54.389999,55.189999,53.439999,53.759998,10107000,41.924748),('MCD','2008-01-14',54.889999,55.310001,53.720001,54.959999,12932700,42.860569),('MCD','2008-01-11',56.900002,56.900002,53.32,54.32,33215200,42.361465),('MCD','2008-01-10',57.689999,58.490002,56.959999,58.169998,10767000,45.363887),('MCD','2008-01-09',57.060001,57.529999,56.099998,57.470001,11600400,44.817995),('MCD','2008-01-08',58.439999,58.639999,56.959999,57.080002,10080800,44.513853),('MCD','2008-01-07',57.360001,58.25,56.869999,58.029999,10784500,45.254709),('MCD','2008-01-04',57.330002,57.470001,56.43,57.049999,9687500,44.490456),('MCD','2008-01-03',58.400002,58.799999,57.740002,57.93,6514700,45.176725),('MCD','2008-01-02',59.48,59.48,57.889999,58.099998,7858300,45.309298),('MCD','2007-12-31',59.720001,59.939999,58.830002,58.91,4346000,45.940978),('MCD','2007-12-28',59.759998,59.790001,59.169998,59.5,5471700,46.40109),('MCD','2007-12-27',59.639999,59.919998,59.16,59.189999,4189400,46.159335),('MCD','2007-12-26',60.009998,60.5,59.810001,59.880001,3314100,46.697433),('MCD','2007-12-24',60.16,60.490002,60,60.310001,2926200,47.032769),('MCD','2007-12-21',59.200001,60.25,59,60.029999,9803500,46.814409),('MCD','2007-12-20',59.16,59.16,58.23,58.790001,6540100,45.847397),('MCD','2007-12-19',59.959999,60.099998,58.75,58.849998,6180600,45.894186),('MCD','2007-12-18',60.299999,60.490002,59.529999,59.830002,7369900,46.658442),('MCD','2007-12-17',61,61,59.709999,59.759998,7289000,46.603849),('MCD','2007-12-14',61.209999,62,61.110001,61.16,6799200,47.695641),('MCD','2007-12-13',61.48,62.25,61.099998,61.509998,7731800,47.968587),('MCD','2007-12-12',63.599998,63.689999,61.099998,61.66,10201300,48.085566),('MCD','2007-12-11',61.849998,63.490002,61.75,63.130001,12972200,49.231947),('MCD','2007-12-10',61,62.139999,60.700001,61.900002,8786700,48.272731),('MCD','2007-12-07',60.450001,60.77,59.939999,60.16,6121900,46.915791),('MCD','2007-12-06',59.810001,60.389999,59.080002,60.279999,6427700,47.009372),('MCD','2007-12-05',59.439999,59.860001,59.060001,59.509998,9485400,46.408887),('MCD','2007-12-04',59.59,60.470001,59.450001,60.029999,9330500,46.814409),('MCD','2007-12-03',58.450001,60.349998,58.099998,59.830002,10450500,46.658442),('MCD','2007-11-30',59,59.599998,58.200001,58.470001,11931700,45.597845),('MCD','2007-11-29',57.669998,58.400002,57.57,58.349998,6500000,45.504261),('MCD','2007-11-28',57.599998,58.200001,57.419998,57.970001,10942200,45.20792),('MCD','2007-11-27',57,57.779999,56.889999,57.459999,7532200,44.810194),('MCD','2007-11-26',57.84,57.84,56.75,56.82,10468900,44.311091),('MCD','2007-11-23',57.82,58,57.299999,57.720001,4688500,45.012957),('MCD','2007-11-21',58.110001,58.400002,57.32,57.330002,9121100,44.708816),('MCD','2007-11-20',58.599998,58.810001,57.900002,58.48,9414700,45.605642),('MCD','2007-11-19',57.880001,58.950001,57.880001,58.599998,10722600,45.699223),('MCD','2007-11-16',57.490002,58.34,57.490002,58.130001,12450900,45.332696),('MCD','2007-11-15',56.59,57.299999,56.240002,57.18,8701800,44.591837),('MCD','2007-11-14',57.560001,57.700001,56.580002,56.700001,8255100,44.217509),('MCD','2007-11-13',58.5,58.5,56.77,57.099998,16885600,44.529448),('MCD','2007-11-12',59.25,59.25,58.509998,58.540001,16654300,44.482657),('MCD','2007-11-09',59,59.27,58.099998,58.310001,10049800,44.307888),('MCD','2007-11-08',59.209999,59.59,58.810001,59.369999,17443800,45.113346),('MCD','2007-11-07',59.57,59.860001,58.25,58.380001,9703100,44.361079),('MCD','2007-11-06',59.709999,59.919998,59.389999,59.740002,7524500,45.394499),('MCD','2007-11-05',59,59.889999,58.759998,59.669998,7026200,45.341306),('MCD','2007-11-02',59.200001,59.450001,58.5,59.02,7664700,44.847394),('MCD','2007-11-01',59.349998,59.709999,58.84,59,6922800,44.832196),('MCD','2007-10-31',59.23,59.849998,58.830002,59.75,7662000,45.402097),('MCD','2007-10-30',58.830002,59.509998,58.619999,59.18,4553700,44.968972),('MCD','2007-10-29',58.419998,59.529999,58.419998,59.18,6293800,44.968972),('MCD','2007-10-26',58.130001,58.560001,57.599998,58.470001,5832200,44.429467),('MCD','2007-10-25',57.150002,58.279999,56.939999,58.07,7870900,44.125519),('MCD','2007-10-24',56.880001,57.25,56.23,57.150002,8250200,43.426442),('MCD','2007-10-23',56.200001,56.970001,55.689999,56.970001,8997200,43.289665),('MCD','2007-10-22',56.029999,56.259998,55.610001,56.02,11976700,42.56779),('MCD','2007-10-19',56.349998,57.07,56.32,56.419998,8936500,42.871736),('MCD','2007-10-18',56.889999,57.099998,56.669998,56.790001,3710400,43.152889),('MCD','2007-10-17',57.220001,57.290001,56.450001,56.959999,5481800,43.282065),('MCD','2007-10-16',56.25,57.049999,56.040001,56.810001,9601700,43.168087),('MCD','2007-10-15',57.290001,57.349998,55.93,56.189999,9406200,42.696967),('MCD','2007-10-12',56.849998,57.360001,56.18,57.02,12560300,43.327658),('MCD','2007-10-11',57.310001,57.419998,55.950001,56.25,7967400,42.74256),('MCD','2007-10-10',57.169998,57.529999,56.279999,57.029999,6543900,43.335256),('MCD','2007-10-09',57.02,57.459999,56.700001,57.380001,6463400,43.601211),('MCD','2007-10-08',56.110001,56.950001,56.02,56.869999,4218900,43.213677),('MCD','2007-10-05',56.07,56.560001,55.93,56.369999,6022800,42.833743),('MCD','2007-10-04',56.220001,56.389999,55.849998,56.040001,4871400,42.582988),('MCD','2007-10-03',55.950001,56.240002,55.540001,56.110001,5764200,42.636179),('MCD','2007-10-02',56.360001,56.439999,55.68,55.950001,7950600,42.5146),('MCD','2007-10-01',54.75,56.220001,54.669998,56.009998,8244300,42.56019),('MCD','2007-09-28',54.459999,54.900002,54.110001,54.470001,7248000,41.389996),('MCD','2007-09-27',54.830002,54.950001,54.060001,54.560001,6750300,41.458384),('MCD','2007-09-26',54.349998,54.919998,54.200001,54.799999,7709300,41.640751),('MCD','2007-09-25',54.799999,54.900002,53.889999,54.150002,13574500,41.146839),('MCD','2007-09-24',54.880001,55.400002,54.709999,54.959999,4712800,41.76233),('MCD','2007-09-21',55.48,55.48,54.700001,54.799999,10275600,41.640751),('MCD','2007-09-20',55.400002,55.630001,54.790001,54.869999,8232600,41.693941),('MCD','2007-09-19',54.849998,55.73,54.75,55.41,11841900,42.104271),('MCD','2007-09-18',54.970001,55.189999,54.610001,55.02,11114400,41.807923),('MCD','2007-09-17',55.299999,55.439999,54.139999,54.639999,11722300,41.519172),('MCD','2007-09-14',53.900002,55.509998,53.110001,55.450001,15606300,42.134666),('MCD','2007-09-13',52.689999,54.68,52.66,54.299999,20106400,41.260817),('MCD','2007-09-12',51.880001,51.950001,51.16,51.200001,7697100,38.905228),('MCD','2007-09-11',51.009998,52.540001,50.93,51.759998,17275900,39.330752),('MCD','2007-09-10',49.490002,50.619999,49.490002,50.150002,8932700,38.107368),('MCD','2007-09-07',49.5,49.580002,49,49.240002,5818900,37.415888),('MCD','2007-09-06',49.200001,49.869999,48.810001,49.759998,5867600,37.811017),('MCD','2007-09-05',49.369999,50,48.98,49.240002,4145500,37.415888),('MCD','2007-09-04',49.130001,49.790001,49.07,49.66,5795100,37.735031),('MCD','2007-08-31',49.279999,49.540001,49.119999,49.25,4083600,37.423486),('MCD','2007-08-30',48.77,49.209999,48.630001,48.830002,4129700,37.104343),('MCD','2007-08-29',48.700001,49.310001,48.169998,49.189999,6750400,37.377892),('MCD','2007-08-28',49.59,49.59,48.5,48.639999,5773500,36.959966),('MCD','2007-08-27',50,50.560001,49.389999,49.470001,4535200,37.590657),('MCD','2007-08-24',49.889999,50.459999,49.630001,50.119999,5848300,38.08457),('MCD','2007-08-23',49.669998,50.029999,49.5,49.849998,6666200,37.879405),('MCD','2007-08-22',48.619999,49.450001,48.560001,49.360001,6384800,37.507072),('MCD','2007-08-21',48.52,48.84,48.060001,48.470001,5581100,36.83079),('MCD','2007-08-20',47.73,48.720001,47.66,48.290001,5143600,36.694013),('MCD','2007-08-17',49.16,49.200001,47.330002,47.57,12152000,36.146908),('MCD','2007-08-16',46.849998,48.349998,46.639999,48.07,10930100,36.526841),('MCD','2007-08-15',48.200001,48.75,47.5,47.560001,8208200,36.13931),('MCD','2007-08-14',48.610001,48.709999,47.380001,48,10058200,36.473651),('MCD','2007-08-13',49.689999,49.990002,48.599998,48.709999,6793800,37.013156),('MCD','2007-08-10',49.650002,49.93,48.59,49.41,8513100,37.545064),('MCD','2007-08-09',49.5,51.880001,49.009998,49.93,13259000,37.940196),('MCD','2007-08-08',49.759998,51,48.32,50.290001,10242300,38.213749),('MCD','2007-08-07',49,50.299999,49,49.73,7281700,37.788222),('MCD','2007-08-06',48.27,49.529999,48.259998,49.459999,9994700,37.583057),('MCD','2007-08-03',49.040001,49.41,48.459999,48.52,7738200,36.868782),('MCD','2007-08-02',48.080002,49.279999,48.07,48.990002,12158900,37.225921),('MCD','2007-08-01',47.68,48.369999,47.5,48.27,12486900,36.678816),('MCD','2007-07-31',48.450001,48.900002,47.860001,47.869999,8498400,36.374867),('MCD','2007-07-30',48.810001,48.919998,48.049999,48.389999,8493700,36.769999),('MCD','2007-07-27',49.200001,49.529999,48.470001,48.759998,11279000,37.051149),('MCD','2007-07-26',50.650002,51.040001,48.860001,49.5,17238600,37.613453),('MCD','2007-07-25',51.610001,52,50.790001,50.959999,8704500,38.722859),('MCD','2007-07-24',51.700001,52.779999,51.490002,51.549999,7149500,39.171181),('MCD','2007-07-23',52.650002,52.869999,51.889999,52.5,5430000,39.893056),('MCD','2007-07-20',52.73,53.220001,51.950001,52.09,7519200,39.58151),('MCD','2007-07-19',52.689999,52.73,52.16,52.669998,3352500,40.022232),('MCD','2007-07-18',52.23,52.84,51.919998,52.200001,5086900,39.665096),('MCD','2007-07-17',52.02,52.400002,52,52.16,5487100,39.634701),('MCD','2007-07-16',52.57,52.57,51.82,52.099998,6155500,39.589107),('MCD','2007-07-13',51.73,52.5,51.400002,51.91,6972200,39.444734),('MCD','2007-07-12',51,51.66,50.5,51.650002,6588100,39.247169),('MCD','2007-07-11',50.23,50.880001,50.23,50.720001,4307600,38.540492),('MCD','2007-07-10',50.880001,51.110001,50.25,50.34,6506400,38.251742),('MCD','2007-07-09',51.439999,51.450001,50.810001,51.139999,5002700,38.859635),('MCD','2007-07-06',51.349998,51.619999,51,51.43,5881800,39.079997),('MCD','2007-07-05',51.400002,51.869999,51.099998,51.209999,6198900,38.912826),('MCD','2007-07-03',51.439999,52.060001,51.34,51.400002,4829700,39.057202),('MCD','2007-07-02',51.189999,51.400002,50.810001,51.380001,11794500,39.042005),('MCD','2007-06-29',51.220001,51.369999,50.470001,50.759998,6572000,38.570885),('MCD','2007-06-28',51.360001,51.470001,50.790001,50.849998,5495800,38.639273),('MCD','2007-06-27',51.549999,51.66,51.189999,51.34,8439800,39.011609),('MCD','2007-06-26',51.5,51.939999,51.200001,51.75,8576900,39.323155),('MCD','2007-06-25',50.599998,51.849998,50.189999,51.299999,10828900,38.981214),('MCD','2007-06-22',50.959999,51.09,50.02,50.419998,10489500,38.312529),('MCD','2007-06-21',51.32,51.369999,50.639999,51.07,4973700,38.806445),('MCD','2007-06-20',52.41,52.470001,51.299999,51.330002,7595500,39.004012),('MCD','2007-06-19',52.25,52.880001,52.189999,52.48,6007300,39.877858),('MCD','2007-06-18',52.07,52.509998,51.689999,52.400002,5850500,39.81707),('MCD','2007-06-15',52.490002,52.599998,52.130001,52.169998,6414900,39.642298),('MCD','2007-06-14',52.099998,52.529999,51.77,52.25,5096100,39.703089),('MCD','2007-06-13',51.400002,52.220001,51.25,52.189999,7453100,39.657496),('MCD','2007-06-12',51.419998,52.099998,51.349998,51.48,8642100,39.11799),('MCD','2007-06-11',51.470001,51.619999,50.98,51.25,6096600,38.943221),('MCD','2007-06-08',50.990002,51.48,50.560001,51.41,11979600,39.0648),('MCD','2007-06-07',50.68,51.48,50.209999,50.209999,8293000,38.152958),('MCD','2007-06-06',50.849998,50.880001,50.470001,50.639999,7469600,38.479701),('MCD','2007-06-05',51.099998,51.200001,50.43,50.849998,6008300,38.639273),('MCD','2007-06-04',50.950001,51.209999,50.450001,51.099998,4921300,38.82924),('MCD','2007-06-01',50.560001,51.23,50.549999,50.950001,3883200,38.715261),('MCD','2007-05-31',50.650002,50.830002,50.299999,50.549999,7874100,38.411313),('MCD','2007-05-30',50.43,50.52,49.790001,50.23,8187000,38.168156),('MCD','2007-05-29',50.919998,50.919998,50.139999,50.610001,6444300,38.456906),('MCD','2007-05-25',50.939999,51.290001,50.73,50.900002,4974500,38.677269),('MCD','2007-05-24',51.790001,52.07,50.740002,50.959999,8137100,38.722859),('MCD','2007-05-23',52.349998,52.5,51.349998,51.57,7066400,39.186378),('MCD','2007-05-22',52.130001,52.580002,51.950001,52.5,9919600,39.893056),('MCD','2007-05-21',52.330002,52.330002,51.990002,52.27,11852000,39.718286),('MCD','2007-05-18',52.419998,52.419998,51.82,52.330002,13455300,39.76388),('MCD','2007-05-17',51.599998,52.27,51.509998,52.259998,13334500,39.710686),('MCD','2007-05-16',51.290001,52.09,50.740002,51.970001,11052900,39.490327),('MCD','2007-05-15',50.759998,51.880001,50.630001,51.27,9826300,38.958419),('MCD','2007-05-14',50.599998,50.849998,50.48,50.630001,7406000,38.472104),('MCD','2007-05-11',49.799999,50.759998,49.580002,50.650002,10294800,38.487302),('MCD','2007-05-10',49.709999,50.119999,49.630001,50,12465900,37.993386),('MCD','2007-05-09',49.389999,49.950001,49.25,49.84,6302700,37.871808),('MCD','2007-05-08',49.450001,49.849998,49.299999,49.32,4710500,37.476676),('MCD','2007-05-07',49.919998,50,49.419998,49.5,8175600,37.613453),('MCD','2007-05-04',49.970001,50.009998,49.549999,49.919998,4896500,37.932596),('MCD','2007-05-03',50,50.02,49.580002,49.91,7951100,37.924998),('MCD','2007-05-02',49.330002,50.060001,49.25,50.02,9376900,38.008584),('MCD','2007-05-01',48.209999,49.200001,48.209999,49.139999,6510400,37.3399),('MCD','2007-04-30',48.849998,48.900002,48.259998,48.279999,8216000,36.686413),('MCD','2007-04-27',48.799999,49.099998,48.700001,48.950001,4018000,37.195526),('MCD','2007-04-26',48.779999,49.41,48.73,49.23,6849500,37.408288),('MCD','2007-04-25',48.709999,48.950001,48.32,48.630001,6984800,36.952368),('MCD','2007-04-24',48.439999,48.66,48.130001,48.470001,6624200,36.83079),('MCD','2007-04-23',48.400002,48.799999,48.23,48.639999,6815100,36.959966),('MCD','2007-04-20',49.630001,49.700001,47.669998,48.360001,12582100,36.747204),('MCD','2007-04-19',49,49,48.32,48.779999,6564200,37.066347),('MCD','2007-04-18',48.73,48.959999,48.57,48.880001,6733000,37.142335),('MCD','2007-04-17',48.049999,49.130001,48.049999,49.009998,14330000,37.241116),('MCD','2007-04-16',47.66,48.099998,47.419998,48.099998,9647200,36.549637),('MCD','2007-04-13',47.200001,47.919998,46.869999,47.639999,9533300,36.200098),('MCD','2007-04-12',46.490002,47,46.150002,46.630001,5691700,35.432633),('MCD','2007-04-11',46.310001,46.740002,46.240002,46.439999,8634100,35.288256),('MCD','2007-04-10',46.27,46.419998,46.060001,46.310001,5558300,35.189476),('MCD','2007-04-09',45.950001,46.630001,45.810001,46.490002,7927500,35.326252),('MCD','2007-04-05',45.240002,45.810001,45.130001,45.779999,4870000,34.786744),('MCD','2007-04-04',45.040001,45.490002,45.040001,45.23,3213000,34.368817),('MCD','2007-04-03',45,45.349998,44.939999,45.259998,5775600,34.391612),('MCD','2007-04-02',44.279999,45.139999,44.259998,44.82,4659500,34.057271),('MCD','2007-03-30',44.950001,45.27,44.709999,45.049999,4770700,34.232041),('MCD','2007-03-29',45.290001,45.299999,44.66,44.869999,5264800,34.095264),('MCD','2007-03-28',44.849998,45.040001,44.459999,44.830002,5982800,34.064872),('MCD','2007-03-27',44.869999,45.189999,44.82,45.040001,4722700,34.224443),('MCD','2007-03-26',45.490002,45.490002,44.650002,45.119999,5300500,34.285231),('MCD','2007-03-23',45,45.139999,44.34,45.049999,6040700,34.232041),('MCD','2007-03-22',44.549999,44.669998,44.369999,44.490002,6240800,33.806516),('MCD','2007-03-21',44.27,44.700001,43.82,44.610001,4548900,33.8977),('MCD','2007-03-20',43.950001,44.349998,43.740002,44.310001,3929600,33.66974),('MCD','2007-03-19',43.650002,44.240002,43.650002,43.869999,4978200,33.335396),('MCD','2007-03-16',42.5,43.73,42.5,43.48,9813600,33.039048),('MCD','2007-03-15',43.5,43.75,43.400002,43.470001,5665500,33.031451),('MCD','2007-03-14',43.57,43.869999,43.060001,43.650002,6574100,33.168227),('MCD','2007-03-13',44.619999,44.630001,43.43,43.48,8612900,33.039048),('MCD','2007-03-12',44.099998,44.889999,44.09,44.669998,7331500,33.94329),('MCD','2007-03-09',43.799999,44.490002,43.779999,44.150002,6217700,33.548161),('MCD','2007-03-08',44,44.16,43.400002,43.639999,6853100,33.160627),('MCD','2007-03-07',42.919998,43.259998,42.650002,43.099998,5990100,32.750298),('MCD','2007-03-06',43.169998,43.25,42.310001,43.099998,7306100,32.750298),('MCD','2007-03-05',43.459999,43.73,42.849998,42.91,6868500,32.605924),('MCD','2007-03-02',44.099998,44.470001,43.630001,43.669998,6448300,33.183422),('MCD','2007-03-01',43.490002,44.439999,42.939999,44.099998,10729800,33.510166),('MCD','2007-02-28',44.560001,44.560001,43.380001,43.689999,11700600,33.19862),('MCD','2007-02-27',45.540001,45.75,44,44.459999,9690200,33.783718),('MCD','2007-02-26',46,46.150002,45.759998,45.799999,5905200,34.801941),('MCD','2007-02-23',46.049999,46.209999,45.830002,46.009998,3857700,34.961513),('MCD','2007-02-22',45.849998,46.09,45.810001,46.049999,4804000,34.991908),('MCD','2007-02-21',45.740002,46.119999,45.740002,45.970001,5621200,34.93112),('MCD','2007-02-20',45.169998,45.900002,45.049999,45.799999,7022100,34.801941),('MCD','2007-02-16',45,45.380001,44.860001,45.32,6806600,34.437205),('MCD','2007-02-15',44.900002,45.240002,44.84,44.98,4127300,34.17885),('MCD','2007-02-14',44.950001,45.049999,44.709999,45.02,5361000,34.209245),('MCD','2007-02-13',44.849998,44.970001,44.709999,44.900002,5110800,34.118062),('MCD','2007-02-12',44.5,44.900002,44.400002,44.73,5649800,33.988883),('MCD','2007-02-09',44.470001,44.900002,44.419998,44.560001,4946700,33.859707),('MCD','2007-02-08',44.73,44.84,44.139999,44.349998,6018400,33.700133),('MCD','2007-02-07',44.75,44.880001,44.459999,44.720001,3362000,33.981286),('MCD','2007-02-06',44.700001,44.860001,44.43,44.77,4016600,34.019279),('MCD','2007-02-05',44.459999,44.709999,44.299999,44.529999,3520900,33.836909),('MCD','2007-02-02',44.48,44.740002,44.419998,44.540001,4724100,33.844509),('MCD','2007-02-01',44.259998,44.52,44.200001,44.48,6086700,33.798916),('MCD','2007-01-31',43.77,44.439999,43.650002,44.349998,7350900,33.700133),('MCD','2007-01-30',43.48,43.849998,43.48,43.77,5818200,33.259411),('MCD','2007-01-29',42.779999,43.650002,42.75,43.23,8262100,32.849082),('MCD','2007-01-26',43.02,43.09,42.540001,42.93,8542300,32.621122),('MCD','2007-01-25',43.98,44.139999,42.860001,43,10630200,32.674312),('MCD','2007-01-24',44.450001,44.48,44.040001,44.16,11019000,33.555759),('MCD','2007-01-23',44.549999,45,44.400002,44.849998,6140200,34.080066),('MCD','2007-01-22',44.799999,44.799999,44.200001,44.349998,4918000,33.700133),('MCD','2007-01-19',44.669998,44.900002,44.299999,44.810001,5116900,34.049674),('MCD','2007-01-18',44.869999,44.990002,44.52,44.59,4690400,33.882502),('MCD','2007-01-17',44.57,45.060001,44.389999,44.860001,9439700,34.087667),('MCD','2007-01-16',44.360001,44.650002,44.169998,44.57,5377700,33.867304),('MCD','2007-01-12',44.669998,44.68,44.09,44.220001,7103000,33.601352),('MCD','2007-01-11',44.220001,44.599998,44.110001,44.509998,5626900,33.821711),('MCD','2007-01-10',43.779999,44.290001,43.459999,44.259998,6374800,33.631744),('MCD','2007-01-09',43.860001,44.150002,43.59,43.790001,6832800,33.274608),('MCD','2007-01-08',43.5,43.849998,43.25,43.709999,4538500,33.213818),('MCD','2007-01-05',43.400002,43.82,43.34,43.540001,5701000,33.084642),('MCD','2007-01-04',43.75,43.860001,42.869999,43.540001,9776100,33.084642),('MCD','2007-01-03',43.650002,44.380001,43.5,43.869999,7579100,33.335396),('MCD','2006-12-29',44.169998,44.68,44.099998,44.330002,3300500,33.684938),('MCD','2006-12-28',44.34,44.630001,44.02,44.360001,3414800,33.707733),('MCD','2006-12-27',43.950001,44.360001,43.82,44.330002,3802900,33.684938),('MCD','2006-12-26',43.66,43.919998,43.5,43.810001,2226100,33.289806),('MCD','2006-12-22',43.869999,43.98,43.52,43.57,3559600,33.107437),('MCD','2006-12-21',44,44.200001,43.73,43.869999,5511700,33.335396),('MCD','2006-12-20',44,44.240002,43.740002,43.860001,5868000,33.327799),('MCD','2006-12-19',43.48,44,43.240002,43.990002,5906800,33.426583),('MCD','2006-12-18',43.34,43.75,43.25,43.48,5196400,33.039048),('MCD','2006-12-15',43.689999,43.950001,43.119999,43.41,7394700,32.985858),('MCD','2006-12-14',43.509998,43.939999,43.380001,43.689999,4642600,33.19862),('MCD','2006-12-13',43.200001,43.68,43.150002,43.59,5026700,33.122634),('MCD','2006-12-12',43.490002,43.580002,42.810001,43.040001,5350600,32.704708),('MCD','2006-12-11',43.5,43.790001,43.369999,43.580002,4611700,33.115037),('MCD','2006-12-08',43.52,43.889999,43.25,43.759998,7236300,33.25181),('MCD','2006-12-07',43,43.43,42.959999,43.279999,5775800,32.887074),('MCD','2006-12-06',42.950001,43,42.540001,42.959999,5631500,32.643917),('MCD','2006-12-05',42.740002,43.43,42.509998,42.75,6714000,32.484345),('MCD','2006-12-04',42.049999,42.669998,42,42.5,5170900,32.294378),('MCD','2006-12-01',42.18,42.259998,41.700001,42.080002,6326900,31.975235),('MCD','2006-11-30',41.939999,42.119999,41.549999,41.970001,6392200,31.891649),('MCD','2006-11-29',41.549999,41.939999,41.470001,41.849998,7239100,31.800463),('MCD','2006-11-28',41,41.470001,40.790001,41.400002,6660800,31.458525),('MCD','2006-11-27',42,42.07,41.049999,41.099998,7251700,31.230562),('MCD','2006-11-24',41.869999,42.259998,41.669998,41.880001,1877600,31.823261),('MCD','2006-11-22',42.060001,42.25,41.75,42.150002,4708400,32.028426),('MCD','2006-11-21',41.98,42.25,41.91,42.060001,8403500,31.960038),('MCD','2006-11-20',41.779999,42,41.650002,41.889999,7821800,31.830859),('MCD','2006-11-17',41.669998,41.82,41.279999,41.82,6196800,31.777668),('MCD','2006-11-16',41.299999,41.790001,41.060001,41.669998,7781900,31.663687),('MCD','2006-11-15',41.18,41.700001,40.990002,41.099998,10242900,31.230562),('MCD','2006-11-14',41.599998,41.639999,40.880001,41.27,8263400,31.359741),('MCD','2006-11-13',41.200001,41.599998,40.849998,41.509998,10226300,31.542108),('MCD','2006-11-10',42.099998,42.220001,41.970001,41.970001,8642600,31.131781),('MCD','2006-11-09',42.029999,42.119999,41.860001,42.09,7620300,31.220792),('MCD','2006-11-08',41.619999,42.25,41.349998,42.029999,7647600,31.176285),('MCD','2006-11-07',41.830002,42.080002,41.66,41.669998,16560500,30.90925),('MCD','2006-11-06',41.549999,41.900002,41.240002,41.830002,7915600,31.027935),('MCD','2006-11-03',42.049999,42.099998,41.209999,41.240002,7381900,30.590295),('MCD','2006-11-02',41.73,42.099998,41.619999,42.049999,8055200,31.191121),('MCD','2006-11-01',42.150002,42.150002,41.759998,41.860001,6753600,31.050187),('MCD','2006-10-31',42.18,42.240002,41.599998,41.919998,10009500,31.094691),('MCD','2006-10-30',41.48,41.959999,41.220001,41.919998,8921300,31.094691),('MCD','2006-10-27',41.82,41.93,41.41,41.470001,7309000,30.7609),('MCD','2006-10-26',41.919998,42.150002,41.610001,42.110001,6373100,31.235628),('MCD','2006-10-25',42.240002,42.48,41.689999,42,8889400,31.154033),('MCD','2006-10-24',41.900002,42.459999,41.84,42.25,11380200,31.339474),('MCD','2006-10-23',41.369999,42.360001,41.349998,42.139999,12637000,31.25788),('MCD','2006-10-20',41.099998,41.470001,40.779999,41.470001,12769900,30.7609),('MCD','2006-10-19',41.43,41.470001,40,40.77,20300800,30.241666),('MCD','2006-10-18',41.990002,42.09,41.23,41.470001,15383300,30.7609),('MCD','2006-10-17',41.84,41.970001,41.459999,41.599998,9875900,30.857327),('MCD','2006-10-16',41.93,42.27,41.709999,42.119999,12451400,31.243044),('MCD','2006-10-13',41.900002,42.220001,41.849998,42.110001,24260200,31.235628),('MCD','2006-10-12',41.900002,42.459999,41.799999,42.23,19023900,31.324638),('MCD','2006-10-11',40.610001,41.279999,40.599998,41.25,10757300,30.597711),('MCD','2006-10-10',40.5,40.880001,40.450001,40.84,8072100,30.293589),('MCD','2006-10-09',40.150002,40.700001,40,40.57,14783200,30.093312),('MCD','2006-10-06',39.959999,40.279999,39.48,40.110001,21206500,29.752102),('MCD','2006-10-05',39.959999,40.049999,39.669998,39.799999,86981300,29.522155),('MCD','2006-10-04',39.830002,40.09,39.700001,40,53013400,29.670508),('MCD','2006-10-03',39.619999,40.049999,39.619999,39.68,38317900,29.433144),('MCD','2006-10-02',39.119999,39.77,38.950001,39.509998,14210800,29.307043),('MCD','2006-09-29',39.549999,39.880001,39.110001,39.119999,11915800,29.017756),('MCD','2006-09-28',39.759998,39.93,39.23,39.59,7592700,29.366385),('MCD','2006-09-27',39.43,40.060001,39.43,39.82,14464200,29.53699),('MCD','2006-09-26',38.610001,39.09,38.549999,39.060001,7559900,28.973252),('MCD','2006-09-25',38.200001,38.959999,38.080002,38.849998,15575300,28.81748),('MCD','2006-09-22',38.290001,38.529999,38.07,38.209999,5591100,28.342752),('MCD','2006-09-21',37.880001,38.419998,37.799999,38.34,8466200,28.439182),('MCD','2006-09-20',37.779999,37.93,37.619999,37.779999,6323500,28.023794),('MCD','2006-09-19',37.529999,37.700001,37.330002,37.580002,5353200,27.875444),('MCD','2006-09-18',37.73,37.75,37.299999,37.419998,4902800,27.756759),('MCD','2006-09-15',37.549999,37.830002,37.27,37.73,13112200,27.986706),('MCD','2006-09-14',37.650002,37.830002,37.029999,37.330002,9699600,27.690003),('MCD','2006-09-13',37.799999,38.09,37.799999,37.84,12759300,28.068301),('MCD','2006-09-12',37.400002,38.290001,37.349998,38.200001,19393300,28.335336),('MCD','2006-09-11',37.599998,37.75,37.099998,37.119999,11202700,27.534231),('MCD','2006-09-08',36.689999,37.509998,36.349998,37.5,8451700,27.816101),('MCD','2006-09-07',36.119999,36.610001,36.049999,36.52,4125400,27.089174),('MCD','2006-09-06',36.349998,36.580002,36.169998,36.220001,5244800,26.866646),('MCD','2006-09-05',36.549999,36.759998,36.419998,36.650002,3903900,27.185604),('MCD','2006-09-01',36.25,36.799999,36.009998,36.759998,6925900,27.267196),('MCD','2006-08-31',36.16,36.189999,35.77,35.900002,2544900,26.629282),('MCD','2006-08-30',36.169998,36.200001,35.799999,36.150002,2957000,26.814723),('MCD','2006-08-29',35.810001,36.150002,35.73,36.080002,2968300,26.762799),('MCD','2006-08-28',35.150002,35.93,35.139999,35.810001,3714000,26.562523),('MCD','2006-08-25',35.619999,35.689999,35.16,35.23,3064800,26.1323),('MCD','2006-08-24',35.59,35.880001,35.16,35.880001,4326000,26.614446),('MCD','2006-08-23',35.560001,35.740002,35.259998,35.59,3893500,26.399335),('MCD','2006-08-22',35.709999,36.009998,35.43,35.599998,3346300,26.406751),('MCD','2006-08-21',36.099998,36.099998,35.619999,35.709999,3379700,26.488345),('MCD','2006-08-18',36.240002,36.240002,35.91,36.18,3286900,26.836975),('MCD','2006-08-17',36,36.25,35.919998,36.240002,4143700,26.881481),('MCD','2006-08-16',35.59,35.990002,35.43,35.970001,4412800,26.681205),('MCD','2006-08-15',35.18,35.57,34.93,35.5,4611900,26.332576),('MCD','2006-08-14',35.049999,35.099998,34.66,34.720001,3550700,25.754002),('MCD','2006-08-11',34.869999,34.959999,34.5,34.689999,2507100,25.731747),('MCD','2006-08-10',34.23,35.080002,34.220001,34.869999,4501900,25.865264),('MCD','2006-08-09',35.5,35.52,34.259998,34.360001,8927200,25.486967),('MCD','2006-08-08',35.529999,35.68,34.950001,35.16,8325100,26.080376),('MCD','2006-08-07',35.25,35.560001,35.209999,35.529999,2857600,26.354828),('MCD','2006-08-04',35.98,36.060001,35.23,35.41,5142900,26.265817),('MCD','2006-08-03',35.349998,36,35.150002,35.84,5452000,26.584775),('MCD','2006-08-02',35.5,35.700001,34.98,35.59,5352000,26.399335),('MCD','2006-08-01',35.200001,35.23,34.849998,35.080002,3914700,26.021037),('MCD','2006-07-31',35.369999,35.5,35.130001,35.389999,4098700,26.250981),('MCD','2006-07-28',34.799999,35.400002,34.619999,35.290001,5034200,26.176806),('MCD','2006-07-27',34.700001,34.950001,34.450001,34.73,5281300,25.761418),('MCD','2006-07-26',34.490002,34.77,34.389999,34.450001,6801400,25.553726),('MCD','2006-07-25',35,35.34,34.650002,34.759998,8185500,25.78367),('MCD','2006-07-24',34.689999,34.959999,34.57,34.84,4144800,25.843013),('MCD','2006-07-21',34.720001,34.75,34.450001,34.700001,5696300,25.739166),('MCD','2006-07-20',34.91,35,34.52,34.669998,4997000,25.716911),('MCD','2006-07-19',34.810001,35.200001,34.700001,35.09,6201000,26.028453),('MCD','2006-07-18',35,35.16,34.57,34.810001,8332100,25.820761),('MCD','2006-07-17',34,34.959999,33.790001,34.720001,12845000,25.754002),('MCD','2006-07-14',32.959999,33.130001,32.75,33.040001,5022400,24.50784),('MCD','2006-07-13',33.549999,33.68,33.080002,33.169998,4478800,24.604267),('MCD','2006-07-12',34.380001,34.450001,33.66,33.810001,5317000,25.078998),('MCD','2006-07-11',33.790001,34.330002,33.299999,34.279999,5715000,25.427624),('MCD','2006-07-10',33.5,33.889999,33.389999,33.68,3825300,24.982568),('MCD','2006-07-07',33.52,33.709999,33.09,33.18,4125300,24.611687),('MCD','2006-07-06',33.720001,33.84,33.43,33.689999,3668100,24.989984),('MCD','2006-07-05',33.450001,33.880001,33.299999,33.759998,4384600,25.041907),('MCD','2006-07-03',33.700001,34,33.57,33.970001,1764400,25.19768),('MCD','2006-06-30',33.810001,34.599998,33.57,33.599998,7905700,24.923226),('MCD','2006-06-29',32.400002,33.689999,32.400002,33.560001,9137200,24.893557),('MCD','2006-06-28',32.5,32.59,31.91,31.969999,8569800,23.714153),('MCD','2006-06-27',32.5,32.790001,32.490002,32.509998,4593800,24.114704),('MCD','2006-06-26',32.599998,32.799999,32.43,32.66,3812300,24.22597),('MCD','2006-06-23',32.549999,33.009998,32.5,32.599998,3769400,24.181463),('MCD','2006-06-22',33.200001,33.400002,32.48,32.549999,5239700,24.144375),('MCD','2006-06-21',32.849998,33.540001,32.849998,33.400002,6911000,24.774875),('MCD','2006-06-20',33,33.110001,32.700001,32.959999,5100900,24.448498),('MCD','2006-06-19',33.110001,33.25,32.759998,32.849998,4129400,24.366903),('MCD','2006-06-16',33.310001,33.349998,32.939999,33.139999,6044900,24.582015),('MCD','2006-06-15',32.91,33.529999,32.639999,33.349998,6635500,24.737785),('MCD','2006-06-14',32,32.959999,31.969999,32.849998,7856300,24.366903),('MCD','2006-06-13',33.470001,33.470001,31.73,31.940001,7657900,23.691901),('MCD','2006-06-12',33.5,33.619999,32.830002,32.93,5335000,24.426246),('MCD','2006-06-09',33.650002,33.880001,33.380001,33.380001,4131600,24.76004),('MCD','2006-06-08',33.57,33.740002,32.98,33.689999,8470300,24.989984),('MCD','2006-06-07',33.5,33.77,33.299999,33.32,5070600,24.715533),('MCD','2006-06-06',33.25,33.549999,32.810001,33.310001,5780300,24.708116),('MCD','2006-06-05',33.509998,33.560001,33.080002,33.150002,4387300,24.589435),('MCD','2006-06-02',33.549999,33.779999,33.25,33.509998,4423400,24.856467),('MCD','2006-06-01',32.970001,33.740002,32.959999,33.68,6745800,24.982568),('MCD','2006-05-31',32.779999,33.279999,32.720001,33.169998,6087800,24.604267),('MCD','2006-05-30',32.799999,33.080002,32.619999,32.720001,4502700,24.270476),('MCD','2006-05-26',33.349998,33.349998,32.880001,32.919998,6168500,24.418827),('MCD','2006-05-25',33.139999,33.279999,32.880001,33.259998,7128000,24.671026),('MCD','2006-05-24',33.630001,33.68,32.790001,32.950001,9722100,24.441081),('MCD','2006-05-23',34.029999,34.130001,33.529999,33.529999,5207900,24.871302),('MCD','2006-05-22',34.080002,34.139999,33.509998,34.029999,7387900,25.242184),('MCD','2006-05-19',34.650002,34.720001,33.970001,34.150002,6252800,25.331197),('MCD','2006-05-18',34.830002,34.970001,34.41,34.439999,5374800,25.546306),('MCD','2006-05-17',34.529999,34.759998,34.43,34.560001,6572400,25.63532),('MCD','2006-05-16',35.049999,35.119999,34.669998,34.700001,3320100,25.739166),('MCD','2006-05-15',34.880001,35,34.610001,34.970001,4066000,25.939442),('MCD','2006-05-12',35.369999,35.52,34.869999,34.880001,5397100,25.872684),('MCD','2006-05-11',35.950001,35.959999,35.220001,35.349998,4927600,26.22131),('MCD','2006-05-10',35.759998,35.990002,35.689999,35.959999,4813600,26.673786),('MCD','2006-05-09',35.700001,35.93,35.57,35.830002,5933100,26.577359),('MCD','2006-05-08',35.209999,35.389999,35.200001,35.389999,4038800,26.250981),('MCD','2006-05-05',34.880001,35.25,34.849998,35.209999,6408400,26.117464),('MCD','2006-05-04',34.849998,35.080002,34.799999,34.849998,4646200,25.850429),('MCD','2006-05-03',34.48,34.880001,34.32,34.860001,4472600,25.857848),('MCD','2006-05-02',34.400002,34.529999,34.220001,34.41,3975400,25.524054),('MCD','2006-05-01',34.639999,34.75,34.310001,34.369999,4054700,25.494383),('MCD','2006-04-28',34.599998,34.720001,34.299999,34.57,4714000,25.642736),('MCD','2006-04-27',33.849998,34.650002,33.849998,34.619999,4864300,25.679824),('MCD','2006-04-26',33.900002,34.130001,33.709999,34.110001,4218300,25.301526),('MCD','2006-04-25',34.060001,34.169998,33.810001,33.849998,7113900,25.108666),('MCD','2006-04-24',34.349998,34.450001,34.080002,34.259998,5687200,25.412789),('MCD','2006-04-21',34.880001,35,34.360001,34.599998,6320500,25.664988),('MCD','2006-04-20',34.549999,35.110001,34.549999,35.080002,5006100,26.021037),('MCD','2006-04-19',34.330002,34.849998,34.330002,34.549999,3408600,25.627901),('MCD','2006-04-18',34.32,34.68,34.110001,34.48,5441100,25.575977),('MCD','2006-04-17',34.779999,34.830002,34.049999,34.32,6301700,25.457296),('MCD','2006-04-13',35.490002,35.490002,34.700001,34.849998,10711400,25.850429),('MCD','2006-04-12',35.369999,35.41,34.970001,35.189999,6314200,26.102628),('MCD','2006-04-11',35.389999,35.57,35.189999,35.549999,5525900,26.369663),('MCD','2006-04-10',35,35.450001,34.950001,35.349998,6109500,26.22131),('MCD','2006-04-07',34.630001,34.990002,34.48,34.880001,4716800,25.872684),('MCD','2006-04-06',34.470001,34.91,34.470001,34.599998,4033800,25.664988),('MCD','2006-04-05',34.580002,34.889999,34.43,34.810001,5667500,25.820761),('MCD','2006-04-04',34.880001,34.91,34.57,34.66,4283000,25.709495),('MCD','2006-04-03',34.450001,34.91,34.43,34.73,5750000,25.761418),('MCD','2006-03-31',34.41,34.630001,34.259998,34.360001,4020100,25.486967),('MCD','2006-03-30',34.41,34.799999,34.18,34.549999,4039100,25.627901),('MCD','2006-03-29',34.200001,34.650002,34.16,34.599998,2583800,25.664988),('MCD','2006-03-28',34.360001,34.77,34.279999,34.310001,4430800,25.449879),('MCD','2006-03-27',34.419998,34.650002,34.369999,34.549999,3338600,25.627901),('MCD','2006-03-24',34.540001,34.860001,34.400002,34.700001,3230600,25.739166),('MCD','2006-03-23',34.810001,34.810001,34.360001,34.540001,4451300,25.620484),('MCD','2006-03-22',35.029999,35.130001,34.619999,34.799999,4218100,25.813341),('MCD','2006-03-21',34.669998,35.139999,34.669998,34.900002,5700400,25.887519),('MCD','2006-03-20',34.939999,35.07,34.669998,34.73,3983900,25.761418),('MCD','2006-03-17',35.240002,35.25,35,35.099998,5983900,26.03587),('MCD','2006-03-16',34.700001,35.139999,34.700001,35.060001,5637800,26.006201),('MCD','2006-03-15',34.209999,34.830002,34.189999,34.77,5235500,25.791089),('MCD','2006-03-14',34.169998,34.41,34.119999,34.259998,5652900,25.412789),('MCD','2006-03-13',34.529999,34.700001,34.110001,34.32,6117300,25.457296),('MCD','2006-03-10',34.599998,35.009998,34.540001,34.650002,3991100,25.702079),('MCD','2006-03-09',34.619999,34.73,34.389999,34.529999,5009600,25.613065),('MCD','2006-03-08',34.669998,34.900002,34.650002,34.68,6588600,25.724331),('MCD','2006-03-07',34.549999,34.779999,34.43,34.639999,7942300,25.694659),('MCD','2006-03-06',34.610001,34.959999,34.57,34.669998,4145000,25.716911),('MCD','2006-03-03',34.75,35.060001,34.639999,34.849998,5270700,25.850429),('MCD','2006-03-02',34.93,34.990002,34.689999,34.939999,4566200,25.917188),('MCD','2006-03-01',35,35.18,34.43,34.93,5910300,25.909771),('MCD','2006-02-28',35.299999,35.470001,34.889999,34.91,5522700,25.894936),('MCD','2006-02-27',35.299999,35.529999,35.110001,35.25,4262100,26.147135),('MCD','2006-02-24',35.490002,35.52,35.189999,35.34,4802800,26.213894),('MCD','2006-02-23',35.75,35.990002,35.5,35.59,3751800,26.399335),('MCD','2006-02-22',35.75,36.080002,35.720001,35.950001,4323400,26.66637),('MCD','2006-02-21',35.880001,36,35.349998,35.66,5250300,26.451258),('MCD','2006-02-17',36.369999,36.439999,36.009998,36.060001,4802300,26.747964),('MCD','2006-02-16',35.990002,36.389999,35.860001,36.369999,3963500,26.977909),('MCD','2006-02-15',36.259998,36.27,35.75,36.009998,7669400,26.710873),('MCD','2006-02-14',36.360001,36.549999,36.07,36.369999,5392300,26.977909),('MCD','2006-02-13',36.41,36.59,36.16,36.360001,3421100,26.970492),('MCD','2006-02-10',36.27,36.459999,36.110001,36.330002,5741200,26.94824),('MCD','2006-02-09',36.310001,36.490002,36.220001,36.299999,4889600,26.925985),('MCD','2006-02-08',36.599998,36.75,36.259998,36.360001,6444300,26.970492),('MCD','2006-02-07',36.299999,36.509998,36.060001,36.189999,4868600,26.844391),('MCD','2006-02-06',36,36.439999,35.900002,36.130001,7163500,26.799887),('MCD','2006-02-03',35.450001,36.080002,35.439999,35.970001,6852900,26.681205),('MCD','2006-02-02',35.330002,35.810001,35.169998,35.450001,5409500,26.295488),('MCD','2006-02-01',35.009998,35.709999,34.990002,35.669998,7186600,26.458674),('MCD','2006-01-31',35.040001,35.25,34.900002,35.009998,6988200,25.969111),('MCD','2006-01-30',34.900002,35.07,34.830002,35.02,8004200,25.97653),('MCD','2006-01-27',34.939999,35.240002,34.919998,35.049999,7355400,25.998782),('MCD','2006-01-26',35.5,35.700001,34.75,34.939999,12358000,25.917188),('MCD','2006-01-25',36,36.139999,34.549999,35.16,21016500,26.080376),('MCD','2006-01-24',35.939999,36.310001,35.669998,35.849998,9685600,26.592192),('MCD','2006-01-23',35.860001,36.09,35.27,35.709999,6944500,26.488345),('MCD','2006-01-20',35.200001,35.91,35.09,35.860001,11436800,26.599611),('MCD','2006-01-19',35.299999,35.369999,35,35.200001,9093800,26.110048),('MCD','2006-01-18',34.580002,35.439999,34.41,34.990002,10550100,25.954278),('MCD','2006-01-17',34.720001,35.16,34.52,34.59,5499100,25.657572),('MCD','2006-01-13',34.650002,34.740002,34.349998,34.470001,4807700,25.568561),('MCD','2006-01-12',35.25,35.32,34.740002,34.790001,11593600,25.805925),('MCD','2006-01-11',34.82,35.360001,34.799999,35.34,8209000,26.213894),('MCD','2006-01-10',34.610001,34.849998,34.540001,34.740002,7021800,25.768837),('MCD','2006-01-09',34,34.740002,33.990002,34.709999,4659900,25.746583),('MCD','2006-01-06',34.23,34.299999,33.810001,34.060001,5877100,25.264439),('MCD','2006-01-05',33.82,34.200001,33.73,33.860001,6245200,25.116085),('MCD','2006-01-04',33.43,33.849998,33.419998,33.82,5990200,25.086414),('MCD','2006-01-03',34.290001,34.290001,33.200001,33.52,9250100,24.863886),('MCD','2005-12-30',34.099998,34.290001,33.580002,33.720001,4219600,25.012239),('MCD','2005-12-29',34.049999,34.290001,34.009998,34.139999,2530600,25.323778),('MCD','2005-12-28',34.099998,34.389999,34.029999,34.189999,2212000,25.360866),('MCD','2005-12-27',34.57,34.720001,34.009998,34.099998,3039700,25.294107),('MCD','2005-12-23',34.700001,34.700001,34.330002,34.549999,1930300,25.627901),('MCD','2005-12-22',34.5,34.68,34.110001,34.580002,3326600,25.650155),('MCD','2005-12-21',34.200001,34.75,34.200001,34.439999,4031000,25.546306),('MCD','2005-12-20',34,34.349998,33.799999,34.150002,4172500,25.331197),('MCD','2005-12-19',34.66,34.93,34.07,34.099998,3801800,25.294107),('MCD','2005-12-16',34.990002,35.119999,34.689999,34.75,7956600,25.776254),('MCD','2005-12-15',35.5,35.689999,34.849998,34.98,5615400,25.946859),('MCD','2005-12-14',35.169998,35.650002,35.110001,35.5,4990100,26.332576),('MCD','2005-12-13',34.349998,35.540001,34.349998,35.27,5928000,26.161971),('MCD','2005-12-12',34.84,34.84,34.34,34.470001,3962900,25.568561),('MCD','2005-12-09',35.099998,35.220001,34.099998,34.84,4617000,25.843013),('MCD','2005-12-08',35.119999,35.360001,34.700001,34.82,5474600,25.828177),('MCD','2005-12-07',35,35.27,34.810001,35.259998,6290600,26.154551),('MCD','2005-12-06',34.830002,35.259998,34.779999,35.16,8155500,26.080376),('MCD','2005-12-05',34.740002,34.91,34.400002,34.57,6958700,25.642736),('MCD','2005-12-02',35.049999,35.25,34.75,34.91,8186900,25.894936),('MCD','2005-12-01',34.23,35.380001,34.060001,35.330002,13905500,26.206477),('MCD','2005-11-30',34.139999,34.759998,33.84,33.849998,8158600,25.108666),('MCD','2005-11-29',34.240002,34.580002,33.880001,33.93,6594800,25.168009),('MCD','2005-11-28',33.630001,34.099998,33.52,33.950001,6393500,25.182844),('MCD','2005-11-25',33.77,33.779999,33.459999,33.459999,2311200,24.819379),('MCD','2005-11-23',33.040001,33.880001,33.009998,33.709999,6450800,25.00482),('MCD','2005-11-22',33.02,33.080002,32.799999,32.990002,4723500,24.470753),('MCD','2005-11-21',33.02,33.169998,32.82,33.07,4801300,24.530092),('MCD','2005-11-18',33.549999,33.549999,32.939999,33.09,7016200,24.544928),('MCD','2005-11-17',33.080002,33.360001,32.880001,33.189999,5802400,24.619103),('MCD','2005-11-16',33.360001,33.599998,32.73,32.799999,6758100,24.329816),('MCD','2005-11-15',33.82,34.049999,33.16,33.310001,8585100,24.708116),('MCD','2005-11-14',33.799999,34.25,33.75,33.93,7199800,25.168009),('MCD','2005-11-11',33.349998,33.889999,33.029999,33.799999,6682400,25.071579),('MCD','2005-11-10',32.950001,33.279999,32.709999,33.23,6847600,24.648774),('MCD','2005-11-09',34,34.18,33.279999,33.330002,6877100,24.225973),('MCD','2005-11-08',33.700001,34.049999,33.330002,34,9653000,24.712962),('MCD','2005-11-07',33.25,33.810001,33.09,33.700001,12334000,24.494907),('MCD','2005-11-04',33.279999,33.48,33.029999,33.43,6116900,24.298657),('MCD','2005-11-03',32.450001,33.32,32.349998,33.23,10297500,24.153286),('MCD','2005-11-02',32.200001,32.459999,31.93,32.259998,7612400,23.448239),('MCD','2005-11-01',32.73,32.73,31.610001,31.77,17401100,23.092083),('MCD','2005-10-31',32.290001,32.779999,31.549999,31.6,18254300,22.968518),('MCD','2005-10-28',31.84,32.290001,31.549999,32.290001,6599100,23.470046),('MCD','2005-10-27',32.299999,32.380001,31.48,31.549999,6098100,22.932174),('MCD','2005-10-26',33,33.040001,32.310001,32.310001,4660600,23.484583),('MCD','2005-10-25',33.049999,33.41,32.650002,33,6204400,23.98611),('MCD','2005-10-24',32.650002,33.139999,32.369999,33.119999,6886400,24.073332),('MCD','2005-10-21',31.82,32.889999,31.82,32.48,11964400,23.608147),('MCD','2005-10-20',33.450001,33.459999,32.009998,32.400002,10984400,23.55),('MCD','2005-10-19',32.700001,34.02,32.459999,33.689999,8869200,24.487637),('MCD','2005-10-18',32.799999,32.869999,32.299999,32.470001,4710200,23.60088),('MCD','2005-10-17',32.32,32.709999,32.32,32.700001,4939800,23.768055),('MCD','2005-10-14',32.150002,32.360001,32.009998,32.32,6701900,23.491851),('MCD','2005-10-13',32.369999,32.709999,31.77,32.049999,10285200,23.2956),('MCD','2005-10-12',32.25,32.5,31.620001,31.67,6891500,23.019397),('MCD','2005-10-11',33.049999,33.389999,32.32,32.34,7477900,23.506388),('MCD','2005-10-10',32.470001,32.470001,32.18,32.34,5460200,23.506388),('MCD','2005-10-07',32.759998,32.77,32.09,32.220001,5966800,23.419167),('MCD','2005-10-06',32.860001,33.18,32.5,32.73,8038000,23.78986),('MCD','2005-10-05',32.75,33.139999,32.619999,32.849998,7328600,23.877081),('MCD','2005-10-04',33.450001,33.549999,32.82,32.880001,9187500,23.898889),('MCD','2005-10-03',33.400002,33.990002,33.400002,33.869999,5742600,24.61847),('MCD','2005-09-30',33.490002,33.650002,33.119999,33.490002,7138400,24.342269),('MCD','2005-09-29',33.060001,33.57,33,33.48,5636000,24.334999),('MCD','2005-09-28',33.450001,33.950001,33.099998,33.099998,6425800,24.058794),('MCD','2005-09-27',33.200001,33.299999,32.98,33.009998,9808500,23.993377),('MCD','2005-09-26',32.950001,33.759998,32.950001,33.259998,8828200,24.17509),('MCD','2005-09-23',33,33.59,32.549999,32.639999,8232500,23.724443),('MCD','2005-09-22',31.42,33.150002,31.33,33.09,12830500,24.051527),('MCD','2005-09-21',32.490002,32.619999,31.309999,31.42,13572300,22.837684),('MCD','2005-09-20',33.5,33.860001,32.5,32.619999,7783700,23.709906),('MCD','2005-09-19',33.77,34.029999,33.470001,33.5,7524400,24.349536),('MCD','2005-09-16',33.73,35.029999,33.549999,34.240002,25124600,24.887408),('MCD','2005-09-15',32.360001,33.5,32.360001,33.450001,9369100,24.313194),('MCD','2005-09-14',33.299999,33.310001,32.310001,32.360001,7436000,23.520925),('MCD','2005-09-13',33.75,33.880001,33.119999,33.119999,6922500,24.073332),('MCD','2005-09-12',33.91,34.169998,33.709999,33.799999,6572300,24.567591),('MCD','2005-09-09',33.380001,34.419998,33.290001,34.139999,12547900,24.814721),('MCD','2005-09-08',33.470001,33.66,33.18,33.369999,6233500,24.255044),('MCD','2005-09-07',33.049999,33.869999,33.009998,33.700001,12166600,24.494907),('MCD','2005-09-06',32.529999,32.919998,32.389999,32.66,6878500,23.73898),('MCD','2005-09-02',31.82,32.009998,31.719999,31.9,5643600,23.186573),('MCD','2005-09-01',32.299999,32.369999,31.530001,31.549999,8614600,22.932174),('MCD','2005-08-31',32.560001,32.75,32.029999,32.450001,6655300,23.586342),('MCD','2005-08-30',33.099998,33.099998,32.209999,32.400002,8607700,23.55),('MCD','2005-08-29',33.150002,33.450001,32.77,33.169998,6764400,24.109674),('MCD','2005-08-26',33.09,33.599998,32.98,33.48,7884300,24.334999),('MCD','2005-08-25',32.900002,33.490002,32.900002,33.299999,9425800,24.204165),('MCD','2005-08-24',33,33.259998,32.759998,32.98,7465400,23.971573),('MCD','2005-08-23',33.189999,33.23,32.849998,33.040001,5803400,24.015185),('MCD','2005-08-22',33.369999,33.450001,33.049999,33.290001,4519900,24.196898),('MCD','2005-08-19',33.259998,33.549999,33.220001,33.380001,5510600,24.262315),('MCD','2005-08-18',33.599998,33.639999,33.049999,33.389999,6848900,24.269582),('MCD','2005-08-17',33.02,34.18,32.98,33.869999,11185600,24.61847),('MCD','2005-08-16',33.5,33.720001,33.040001,33.169998,7406200,24.109674),('MCD','2005-08-15',32.630001,33.639999,32.619999,33.599998,6665400,24.42222),('MCD','2005-08-12',33.740002,33.959999,33.07,33.25,12759300,24.167823),('MCD','2005-08-11',32.950001,34.700001,32.849998,34.689999,17421600,25.214489),('MCD','2005-08-10',32.459999,32.970001,32.25,32.700001,8547300,23.768055),('MCD','2005-08-09',32.290001,32.450001,32.040001,32.439999,5902700,23.579072),('MCD','2005-08-08',31.76,32.380001,31.75,32.139999,10226400,23.361017),('MCD','2005-08-05',31.1,31.5,31.1,31.299999,5058400,22.750461),('MCD','2005-08-04',31.549999,31.65,31.09,31.200001,4514900,22.677777),('MCD','2005-08-03',31.309999,31.74,31.200001,31.620001,6199500,22.983055),('MCD','2005-08-02',31.32,31.58,31.219999,31.48,5378200,22.881295),('MCD','2005-08-01',30.25,31.33,30.25,31.18,5361800,22.66324),('MCD','2005-07-29',30.5,31.18,30.5,31.17,7402200,22.655971),('MCD','2005-07-28',30.1,30.440001,30.1,30.280001,4683900,22.009074),('MCD','2005-07-27',30.35,30.43,29.969999,30.08,6752800,21.863703),('MCD','2005-07-26',30.629999,30.77,30.299999,30.360001,5244400,22.067222),('MCD','2005-07-25',30.639999,30.799999,30.49,30.620001,4333900,22.256203),('MCD','2005-07-22',30.549999,30.969999,30.51,30.940001,5200800,22.488796),('MCD','2005-07-21',30.5,31.25,30.27,30.780001,5540800,22.3725),('MCD','2005-07-20',30.68,30.99,30.59,30.9,4812400,22.459721),('MCD','2005-07-19',30.889999,30.959999,30.74,30.85,4759700,22.423379),('MCD','2005-07-18',30.82,30.969999,30.59,30.9,5227500,22.459721),('MCD','2005-07-15',29.92,31.07,29.6,30.99,14489100,22.525138),('MCD','2005-07-14',29.610001,29.940001,29.540001,29.6,9087000,21.514814),('MCD','2005-07-13',29.17,29.620001,29.16,29.59,6471900,21.507545),('MCD','2005-07-12',29.219999,29.25,29,29.16,5273900,21.194999),('MCD','2005-07-11',28.879999,29.059999,28.75,28.969999,5937800,21.056897),('MCD','2005-07-08',28,28.870001,27.780001,28.65,9319200,20.824304),('MCD','2005-07-07',27.540001,28.059999,27.360001,28,6099500,20.351851),('MCD','2005-07-06',27.969999,27.99,27.610001,27.700001,4709800,20.133796),('MCD','2005-07-05',27.82,28.09,27.709999,27.969999,4017200,20.330045),('MCD','2005-07-01',27.809999,28.129999,27.719999,27.940001,4486700,20.30824),('MCD','2005-06-30',28.049999,28.200001,27.74,27.75,8062100,20.170138),('MCD','2005-06-29',28.299999,28.440001,27.879999,27.91,6386100,20.286434),('MCD','2005-06-28',28.16,28.48,28.120001,28.24,5123800,20.526295),('MCD','2005-06-27',28.200001,28.459999,28.129999,28.16,3512800,20.468147),('MCD','2005-06-24',28.57,28.68,28.219999,28.280001,7044000,20.55537),('MCD','2005-06-23',28.950001,29.1,28.559999,28.57,6860300,20.766156),('MCD','2005-06-22',29.26,29.290001,28.959999,29.02,4283800,21.09324),('MCD','2005-06-21',28.959999,29.18,28.84,29.040001,5860600,21.107778),('MCD','2005-06-20',28.85,29.16,28.799999,29.059999,3777600,21.122314),('MCD','2005-06-17',29.4,29.4,28.98,29,7370600,21.078703),('MCD','2005-06-16',29.01,29.190001,28.93,29.129999,4905600,21.173193),('MCD','2005-06-15',29.299999,29.379999,28.799999,28.950001,6803600,21.042361),('MCD','2005-06-14',29.15,29.559999,29.15,29.299999,4898000,21.296758),('MCD','2005-06-13',29.09,29.450001,28.91,29.110001,8162400,21.158657),('MCD','2005-06-10',29.1,29.540001,28.98,29.530001,7988200,21.463935),('MCD','2005-06-09',29.23,29.27,28.75,28.98,8293800,21.064165),('MCD','2005-06-08',29.57,29.66,29.18,29.23,11257000,21.245878),('MCD','2005-06-07',30.35,30.49,29.32,29.57,11748800,21.493008),('MCD','2005-06-06',30.41,30.450001,30.200001,30.41,4064100,22.103564),('MCD','2005-06-03',31.040001,31.08,30.469999,30.51,3814500,22.176249),('MCD','2005-06-02',30.889999,31.209999,30.799999,31.120001,3165300,22.619629),('MCD','2005-06-01',30.84,31.15,30.690001,31.02,4223500,22.546944),('MCD','2005-05-31',31.16,31.16,30.93,30.940001,5551600,22.488796),('MCD','2005-05-27',31.4,31.4,31.17,31.26,2932100,22.721388),('MCD','2005-05-26',31,31.49,30.959999,31.48,5047200,22.881295),('MCD','2005-05-25',30.870001,31,30.77,30.889999,3762400,22.452452),('MCD','2005-05-24',31.190001,31.290001,30.66,30.870001,5179200,22.437916),('MCD','2005-05-23',30.85,31.5,30.85,31.32,4464600,22.764999),('MCD','2005-05-20',30.9,31.139999,30.73,30.940001,4019500,22.488796),('MCD','2005-05-19',30.82,31.030001,30.65,30.969999,5007900,22.5106),('MCD','2005-05-18',30.15,30.66,30.08,30.58,5199100,22.227129),('MCD','2005-05-17',29.889999,30.059999,29.65,29.969999,3429800,21.783749),('MCD','2005-05-16',29.700001,30,29.6,29.879999,3861600,21.718332),('MCD','2005-05-13',29.639999,29.83,29.5,29.65,4465000,21.551156),('MCD','2005-05-12',29.99,30.09,29.77,29.780001,4864400,21.645648),('MCD','2005-05-11',30.01,30.15,29.700001,29.85,5780300,21.696527),('MCD','2005-05-10',29.950001,30.32,29.799999,30.1,4499200,21.87824),('MCD','2005-05-09',29.700001,30.15,29.6,30.120001,6065900,21.892777),('MCD','2005-05-06',29.959999,30.049999,29.370001,29.379999,6281100,21.354906),('MCD','2005-05-05',30.190001,30.280001,29.76,29.940001,4703100,21.761944),('MCD','2005-05-04',29.790001,30.26,29.73,30.129999,4829400,21.900045),('MCD','2005-05-03',29.719999,30,29.6,29.799999,6839500,21.660184),('MCD','2005-05-02',29.120001,29.6,29.120001,29.57,5036000,21.493008),('MCD','2005-04-29',29.610001,29.790001,29.110001,29.309999,7557600,21.304026),('MCD','2005-04-28',29.85,30.15,29.610001,29.610001,5318400,21.522083),('MCD','2005-04-27',29.860001,30.4,29.790001,30.16,4795900,21.921851),('MCD','2005-04-26',30.15,30.27,29.93,30,4676400,21.805555),('MCD','2005-04-25',29.959999,30.469999,29.700001,30.280001,5169900,22.009074),('MCD','2005-04-22',30.5,30.65,29.75,30.059999,8272000,21.849165),('MCD','2005-04-21',30.27,30.5,29.51,29.85,6525200,21.696527),('MCD','2005-04-20',30.09,30.280001,29.700001,29.940001,5267800,21.761944),('MCD','2005-04-19',30.1,30.25,29.879999,30.18,5122100,21.936388),('MCD','2005-04-18',30.15,30.219999,29.370001,30.1,8465100,21.87824),('MCD','2005-04-15',30.620001,30.690001,30.15,30.299999,6510900,22.02361),('MCD','2005-04-14',31.33,31.34,30.74,30.76,4586400,22.357962),('MCD','2005-04-13',31.42,31.91,31.200001,31.219999,9357800,22.692313),('MCD','2005-04-12',30.6,31.049999,30.309999,30.9,5528000,22.459721),('MCD','2005-04-11',30.98,31.040001,30.52,30.799999,4897000,22.387036),('MCD','2005-04-08',31.48,31.780001,31.110001,31.139999,3420500,22.634165),('MCD','2005-04-07',31.389999,31.59,31.15,31.469999,3916100,22.874026),('MCD','2005-04-06',31.129999,31.700001,31,31.49,4360500,22.888564),('MCD','2005-04-05',30.870001,31.290001,30.809999,31.209999,3643200,22.685045),('MCD','2005-04-04',31.07,31.139999,30.65,30.99,5859300,22.525138),('MCD','2005-04-01',31.200001,31.52,30.879999,31,4399000,22.532406),('MCD','2005-03-31',31.6,31.6,31.09,31.139999,5400600,22.634165),('MCD','2005-03-30',30.98,31.68,30.98,31.65,4418700,23.00486),('MCD','2005-03-29',31.34,31.42,30.959999,31.02,5404500,22.546944),('MCD','2005-03-28',31.41,31.76,31.4,31.530001,3355000,22.917638),('MCD','2005-03-24',31.559999,31.790001,31.450001,31.58,3292600,22.95398),('MCD','2005-03-23',31.549999,31.780001,31.379999,31.450001,5302400,22.85949),('MCD','2005-03-22',31.68,31.91,31.43,31.450001,4669700,22.85949),('MCD','2005-03-21',31.75,31.870001,31.52,31.68,3022700,23.026666),('MCD','2005-03-18',31.83,31.950001,31.299999,31.9,8967600,23.186573),('MCD','2005-03-17',32.299999,32.32,31.68,31.799999,5287800,23.113887),('MCD','2005-03-16',32.299999,32.48,32.049999,32.32,3382300,23.491851),('MCD','2005-03-15',33.009998,33.07,32.290001,32.43,3970100,23.571805),('MCD','2005-03-14',32.540001,33,32.540001,32.959999,4486700,23.957035),('MCD','2005-03-11',32.75,32.919998,32.509998,32.59,3468000,23.688101),('MCD','2005-03-10',32.639999,32.790001,32.509998,32.75,5558500,23.804397),('MCD','2005-03-09',32.650002,32.990002,32.330002,32.529999,9408500,23.644489),('MCD','2005-03-08',34,34,32.919998,33.48,8239500,24.334999),('MCD','2005-03-07',34.299999,34.560001,34.169998,34.209999,3978100,24.8656),('MCD','2005-03-04',33.599998,34.23,33.5,33.959999,4868200,24.683887),('MCD','2005-03-03',33.279999,33.599998,33,33.41,3323400,24.284119),('MCD','2005-03-02',33.040001,33.82,33.040001,33.279999,4198400,24.189628),('MCD','2005-03-01',33.02,33.419998,33.02,33.330002,3378000,24.225973),('MCD','2005-02-28',32.98,33.25,32.849998,33.080002,4742800,24.04426),('MCD','2005-02-25',32.450001,32.98,32.32,32.98,3328000,23.971573),('MCD','2005-02-24',32.439999,32.709999,32.25,32.650002,2794400,23.731713),('MCD','2005-02-23',32.049999,32.490002,32.02,32.439999,4308500,23.579072),('MCD','2005-02-22',32.310001,32.450001,31.950001,31.950001,3677400,23.222916),('MCD','2005-02-18',32.150002,32.5,32.07,32.330002,3830000,23.499121),('MCD','2005-02-17',32.490002,32.5,32.209999,32.290001,3469500,23.470046),('MCD','2005-02-16',32.900002,32.98,32.419998,32.599998,4746300,23.695368),('MCD','2005-02-15',32.599998,33.18,32.599998,33.16,5985100,24.102406),('MCD','2005-02-14',32.25,32.700001,32.209999,32.610001,3492800,23.702638),('MCD','2005-02-11',31.9,32.490002,31.790001,32.25,5341200,23.440971),('MCD','2005-02-10',32.099998,32.209999,31.860001,32.099998,3584700,23.331942),('MCD','2005-02-09',32.400002,32.48,31.959999,31.969999,4515400,23.237452),('MCD','2005-02-08',32.720001,32.849998,32.380001,32.419998,5179300,23.564535),('MCD','2005-02-07',32.380001,32.849998,32.380001,32.779999,5516100,23.826202),('MCD','2005-02-04',31.82,32.599998,31.799999,32.57,5137300,23.673564),('MCD','2005-02-03',31.6,32.099998,31.4,32.060001,3694200,23.30287),('MCD','2005-02-02',31.879999,32.02,31.559999,31.77,6577700,23.092083),('MCD','2005-02-01',32.049999,32.189999,31.91,31.98,5949100,23.244721),('MCD','2005-01-31',32.099998,32.5,32.099998,32.389999,5815000,23.54273),('MCD','2005-01-28',31.85,32.240002,31.200001,32,7837700,23.259258),('MCD','2005-01-27',32,32.389999,31.940001,32.119999,6036000,23.34648),('MCD','2005-01-26',31.93,32.25,31.870001,31.99,4675000,23.25199),('MCD','2005-01-25',31.99,32.09,31.9,31.940001,4957200,23.215648),('MCD','2005-01-24',31.58,31.889999,31.43,31.74,5401900,23.070277),('MCD','2005-01-21',31.450001,31.6,31.129999,31.25,4085500,22.714119),('MCD','2005-01-20',31.57,31.77,31.129999,31.450001,4047900,22.85949),('MCD','2005-01-19',31.700001,32,31.559999,31.620001,4444300,22.983055),('MCD','2005-01-18',31.200001,31.690001,31.08,31.6,3642900,22.968518),('MCD','2005-01-14',30.84,31.360001,30.809999,31.309999,3919700,22.75773),('MCD','2005-01-13',31.24,31.309999,30.84,30.889999,3731800,22.452452),('MCD','2005-01-12',31.219999,31.35,30.959999,31.34,4194300,22.779536),('MCD','2005-01-11',31.43,31.67,31.049999,31.1,5045300,22.605092),('MCD','2005-01-10',31.67,31.860001,31.52,31.67,3455100,23.019397),('MCD','2005-01-07',32.029999,32.18,31.73,31.870001,3902200,23.164768),('MCD','2005-01-06',31.84,32.209999,31.799999,32.080002,3671000,23.317408),('MCD','2005-01-05',32.080002,32.27,31.83,31.83,4008100,23.135693),('MCD','2005-01-04',31.74,32.310001,31.74,32.080002,5435100,23.317408),('MCD','2005-01-03',31.6,32.23,31.540001,31.82,4906300,23.128425),('MCD','2004-12-31',32.400002,32.450001,32.049999,32.060001,2933300,23.30287),('MCD','2004-12-30',32.5,32.689999,32.34,32.380001,2828000,23.535463),('MCD','2004-12-29',32.470001,32.59,32.220001,32.529999,3127200,23.644489),('MCD','2004-12-28',32.279999,32.509998,32.220001,32.459999,3283700,23.593609),('MCD','2004-12-27',32.400002,32.52,32.119999,32.150002,2417700,23.368287),('MCD','2004-12-23',32.549999,32.740002,32.119999,32.330002,2824000,23.499121),('MCD','2004-12-22',32.669998,32.959999,32.299999,32.52,4385200,23.637222),('MCD','2004-12-21',32.57,32.740002,32.400002,32.59,4235000,23.688101),('MCD','2004-12-20',32.549999,32.790001,32.189999,32.389999,4484700,23.54273),('MCD','2004-12-17',32.669998,32.939999,32.439999,32.540001,7106700,23.651759),('MCD','2004-12-16',32.439999,32.75,32.310001,32.66,5668600,23.73898),('MCD','2004-12-15',31.85,32.5,31.84,32.439999,6104600,23.579072),('MCD','2004-12-14',31.98,32.029999,31.82,31.91,5223800,23.193841),('MCD','2004-12-13',31.84,31.98,31.73,31.98,4061800,23.244721),('MCD','2004-12-10',31.879999,31.879999,31.4,31.65,4021200,23.00486),('MCD','2004-12-09',31.200001,31.85,31.139999,31.780001,7721600,23.099351),('MCD','2004-12-08',31.219999,31.75,31.209999,31.5,5384600,22.895832),('MCD','2004-12-07',31.08,31.370001,30.91,31.219999,5115200,22.692313),('MCD','2004-12-06',31.209999,31.209999,30.959999,31.08,3172900,22.590555),('MCD','2004-12-03',31.42,31.42,31.120001,31.280001,3283700,22.735925),('MCD','2004-12-02',31.32,31.58,31.139999,31.42,4122300,22.837684),('MCD','2004-12-01',30.9,31.360001,30.860001,31.209999,6529500,22.685045),('MCD','2004-11-30',30.6,30.84,30.5,30.74,5981400,22.343425),('MCD','2004-11-29',30.709999,30.85,30.01,30.75,5229600,22.350693),('MCD','2004-11-26',30.33,30.73,30.309999,30.57,1337000,22.21986),('MCD','2004-11-24',30.200001,30.83,30.200001,30.4,4087500,22.096295),('MCD','2004-11-23',29.27,30.120001,29.26,30.1,5600000,21.87824),('MCD','2004-11-22',29.440001,29.57,29.02,29.379999,4913500,21.354906),('MCD','2004-11-19',29.65,29.75,29,29.299999,7922100,21.296758),('MCD','2004-11-18',30.25,30.57,29.65,29.950001,9666800,21.769213),('MCD','2004-11-17',30.32,30.530001,30.110001,30.4,4070800,22.096295),('MCD','2004-11-16',30.469999,30.469999,30.110001,30.110001,2481300,21.885509),('MCD','2004-11-15',30.33,30.540001,30.24,30.42,3491700,22.110832),('MCD','2004-11-12',30.379999,30.5,30.1,30.5,3482400,22.168981),('MCD','2004-11-11',30.1,30.42,29.93,30.280001,3516400,22.009074),('MCD','2004-11-10',29.959999,30.27,29.809999,30.02,5405800,21.820092),('MCD','2004-11-09',30.08,30.290001,29.93,30.18,4039100,21.536619),('MCD','2004-11-08',30.4,31,30.040001,30.200001,8455300,21.550891),('MCD','2004-11-05',29.74,30.25,29.65,30.059999,7508300,21.450985),('MCD','2004-11-04',29.32,29.690001,29.299999,29.629999,7919700,21.144135),('MCD','2004-11-03',29.17,29.440001,28.77,29.309999,5922500,20.915781),('MCD','2004-11-02',29.5,29.73,29.049999,29.190001,4254600,20.830149),('MCD','2004-11-01',29.049999,29.6,29,29.58,4408100,21.108455),('MCD','2004-10-29',28.83,29.15,28.68,29.15,4149800,20.801604),('MCD','2004-10-28',28.959999,29.1,28.860001,29.030001,3659700,20.715972),('MCD','2004-10-27',28.67,29.200001,28.610001,29.190001,3697500,20.830149),('MCD','2004-10-26',28.4,28.879999,28.200001,28.870001,3774300,20.601795),('MCD','2004-10-25',28.34,28.549999,28.1,28.379999,3644100,20.252128),('MCD','2004-10-22',28.469999,28.75,28.42,28.52,4013100,20.352033),('MCD','2004-10-21',28.799999,28.99,28.27,28.52,4038500,20.352033),('MCD','2004-10-20',28.74,28.84,28.35,28.799999,5219000,20.551842),('MCD','2004-10-19',29.209999,29.49,28.809999,29,7012600,20.694564),('MCD','2004-10-18',28.83,29.48,28.799999,29.200001,5443300,20.837285),('MCD','2004-10-15',29.24,29.49,28.959999,28.99,5329600,20.687427),('MCD','2004-10-14',28.65,29.190001,28.65,29.08,6351500,20.751652),('MCD','2004-10-13',28.299999,28.879999,28.049999,28.860001,12155000,20.594659),('MCD','2004-10-12',27.48,27.68,27.309999,27.549999,3913700,19.659835),('MCD','2004-10-11',27.93,28.030001,27.59,27.68,3028100,19.752604),('MCD','2004-10-08',27.940001,28.18,27.9,27.940001,3624500,19.938142),('MCD','2004-10-07',28.16,28.450001,27.879999,27.93,5878800,19.931006),('MCD','2004-10-06',27.9,27.91,27.459999,27.84,5981900,19.866781),('MCD','2004-10-05',27.959999,27.99,27.77,27.940001,2527400,19.938142),('MCD','2004-10-04',28.139999,28.26,27.9,28,4825200,19.980958),('MCD','2004-10-01',28,28.25,27.92,28.139999,4233500,20.080862),('MCD','2004-09-30',27.790001,28.129999,27.709999,28.030001,4190300,20.002367),('MCD','2004-09-29',27.75,27.959999,27.65,27.889999,3305900,19.902461),('MCD','2004-09-28',27.780001,28.030001,27.73,27.959999,3559600,19.952413),('MCD','2004-09-27',27.450001,28.059999,27.42,27.940001,5192300,19.938142),('MCD','2004-09-24',27.219999,27.73,27.219999,27.6,3740900,19.695516),('MCD','2004-09-23',27.1,27.48,27.07,27.139999,3892000,19.367257),('MCD','2004-09-22',27.559999,27.57,26.950001,27.01,6074200,19.274489),('MCD','2004-09-21',27.5,27.84,27.43,27.77,3037100,19.816829),('MCD','2004-09-20',27.629999,27.98,27.42,27.469999,3946500,19.602747),('MCD','2004-09-17',27.75,27.780001,27.559999,27.67,3043100,19.745468),('MCD','2004-09-16',27.450001,27.74,27.450001,27.59,2338500,19.68838),('MCD','2004-09-15',27.6,27.67,27.42,27.530001,3053500,19.645564),('MCD','2004-09-14',27.200001,27.709999,27.040001,27.6,4497800,19.695516),('MCD','2004-09-13',26.889999,27.17,26.889999,27.17,4160700,19.388665),('MCD','2004-09-10',27.23,27.299999,26.98,27.049999,4260400,19.303032),('MCD','2004-09-09',27.75,27.92,27.370001,27.440001,4708300,19.581339),('MCD','2004-09-08',27.85,27.98,27.48,27.5,5029700,19.624155),('MCD','2004-09-07',27.74,27.77,27.1,27.379999,4508300,19.538522),('MCD','2004-09-03',27.4,27.9,27.4,27.76,2448200,19.809693),('MCD','2004-09-02',27.18,27.530001,27.01,27.49,2675400,19.617019),('MCD','2004-09-01',27.030001,27.24,26.860001,27.190001,2260800,19.402938),('MCD','2004-08-31',27,27.09,26.66,27.02,2548700,19.281625),('MCD','2004-08-30',27.049999,27.360001,27,27,1494800,19.267352),('MCD','2004-08-27',27.07,27.280001,26.98,27.17,1871900,19.388665),('MCD','2004-08-26',27,27.290001,26.950001,27.1,2330900,19.338713),('MCD','2004-08-25',26.84,27,26.559999,26.950001,2886500,19.231673),('MCD','2004-08-24',26.6,27.040001,26.6,26.870001,2189000,19.174584),('MCD','2004-08-23',27.07,27.18,26.639999,26.639999,1867300,19.010454),('MCD','2004-08-20',26.459999,27.07,26.459999,27.07,3070900,19.317305),('MCD','2004-08-19',26.459999,26.74,26.4,26.6,1998500,18.98191),('MCD','2004-08-18',26.370001,26.74,26.27,26.48,2724600,18.896277),('MCD','2004-08-17',25.799999,26.440001,25.700001,26.370001,3679000,18.817781),('MCD','2004-08-16',25.700001,25.950001,25.639999,25.75,3758900,18.375345),('MCD','2004-08-13',25.85,26.049999,25.690001,25.809999,2753200,18.418161),('MCD','2004-08-12',26.18,26.370001,25.82,25.85,4205600,18.446706),('MCD','2004-08-11',26.68,26.690001,26.15,26.35,3860400,18.803509),('MCD','2004-08-10',26.379999,26.75,26.17,26.74,3209800,19.081815),('MCD','2004-08-09',26.280001,26.66,26.129999,26.16,3177000,18.667923),('MCD','2004-08-06',26.58,26.780001,26.24,26.34,4792700,18.796373),('MCD','2004-08-05',27.15,27.299999,26.790001,26.879999,2743400,19.181719),('MCD','2004-08-04',27.08,27.200001,26.58,27.16,3312800,19.381529),('MCD','2004-08-03',27.5,27.59,27.08,27.25,2704600,19.445754),('MCD','2004-08-02',27.32,27.59,27.32,27.459999,2600500,19.59561),('MCD','2004-07-30',27.25,27.52,27.200001,27.5,2589700,19.624155),('MCD','2004-07-29',27.290001,27.389999,27.049999,27.24,2391500,19.438618),('MCD','2004-07-28',27.25,27.42,26.959999,27.309999,2685000,19.48857),('MCD','2004-07-27',26.9,27.629999,26.9,27.49,3530900,19.617019),('MCD','2004-07-26',27.209999,27.35,26.98,26.98,3152100,19.25308),('MCD','2004-07-23',27.370001,27.59,26.98,27.08,2999600,19.324441),('MCD','2004-07-22',27.700001,27.879999,27.309999,27.57,5644400,19.674107),('MCD','2004-07-21',28.200001,28.209999,27.6,27.66,4406600,19.738332),('MCD','2004-07-20',28.030001,28.25,27.959999,28.16,2711300,20.095135),('MCD','2004-07-19',27.76,28.200001,27.76,27.93,3274800,19.931006),('MCD','2004-07-16',28,28,27.639999,27.809999,3930500,19.845373),('MCD','2004-07-15',27.799999,28.07,27.76,27.91,6123600,19.916733),('MCD','2004-07-14',27.1,27.99,27.02,27.790001,10355800,19.831101),('MCD','2004-07-13',26.83,26.98,26.559999,26.68,3130000,19.038999),('MCD','2004-07-12',26.42,26.85,26.42,26.82,2617000,19.138903),('MCD','2004-07-09',26.42,26.620001,26.42,26.51,2365000,18.917686),('MCD','2004-07-08',26.299999,26.59,26.280001,26.5,2683600,18.91055),('MCD','2004-07-07',26.049999,26.610001,26.040001,26.42,3277600,18.853461),('MCD','2004-07-06',26,26.17,25.74,26.129999,3250600,18.646515),('MCD','2004-07-02',26.299999,26.48,26.040001,26.120001,2391600,18.63938),('MCD','2004-07-01',26.09,26.459999,26.09,26.309999,5094700,18.774964),('MCD','2004-06-30',26.42,26.440001,25.799999,26,7796100,18.553747),('MCD','2004-06-29',26.6,26.629999,26.379999,26.41,3617200,18.846325),('MCD','2004-06-28',26.799999,27,26.4,26.58,6599400,18.967638),('MCD','2004-06-25',27.040001,27.16,26.99,26.99,3542100,19.260216),('MCD','2004-06-24',27,27.379999,26.98,27.08,3484500,19.324441),('MCD','2004-06-23',26.9,27.15,26.76,27.110001,4084800,19.345849),('MCD','2004-06-22',26.719999,26.99,26.700001,26.9,3009300,19.195992),('MCD','2004-06-21',26.799999,26.969999,26.68,26.860001,2389600,19.167448),('MCD','2004-06-18',26.719999,26.93,26.59,26.92,4213700,19.210264),('MCD','2004-06-17',26.610001,26.83,26.530001,26.719999,4083500,19.067542),('MCD','2004-06-16',26.74,26.799999,26.6,26.709999,3503200,19.060406),('MCD','2004-06-15',27,27.1,26.559999,26.68,6445300,19.038999),('MCD','2004-06-14',26.83,27.209999,26.809999,27,4753000,19.267352),('MCD','2004-06-10',26.74,27.049999,26.65,27.049999,4980600,19.303032),('MCD','2004-06-09',26.889999,26.940001,26.52,26.58,3523100,18.967638),('MCD','2004-06-08',26.690001,26.940001,26.620001,26.84,4501900,19.153176),('MCD','2004-06-07',26.969999,27,26.51,26.610001,5373200,18.989047),('MCD','2004-06-04',26.860001,27.200001,26.66,26.860001,3533400,19.167448),('MCD','2004-06-03',26.43,27.030001,26.41,26.52,4844100,18.924822),('MCD','2004-06-02',26.200001,26.450001,26.200001,26.43,3638900,18.860597),('MCD','2004-06-01',26.209999,26.639999,26.15,26.469999,3041300,18.889141),('MCD','2004-05-28',26.360001,26.51,26.15,26.4,4617900,18.839189),('MCD','2004-05-27',25.950001,26.450001,25.870001,26.27,6268000,18.746421),('MCD','2004-05-26',25.540001,25.879999,25.5,25.75,4708200,18.375345),('MCD','2004-05-25',25.200001,25.57,25.190001,25.450001,5841400,18.161264),('MCD','2004-05-24',25.4,25.57,25.18,25.35,4298100,18.089903),('MCD','2004-05-21',25.33,25.540001,25.33,25.450001,4331500,18.161264),('MCD','2004-05-20',25.700001,25.92,25.049999,25.309999,5335400,18.061358),('MCD','2004-05-19',26.01,26.030001,25.620001,25.75,3845100,18.375345),('MCD','2004-05-18',25.93,26,25.629999,25.790001,3529900,18.40389),('MCD','2004-05-17',25.75,26.049999,25.5,25.870001,2849700,18.460979),('MCD','2004-05-14',26.09,26.48,25.9,26.17,2746000,18.67506),('MCD','2004-05-13',26.139999,26.25,25.799999,26.09,3763200,18.617971),('MCD','2004-05-12',26.27,26.83,25.709999,26.07,5934300,18.603699),('MCD','2004-05-11',26.58,26.700001,26.23,26.450001,5243700,18.87487),('MCD','2004-05-10',26.719999,27.32,26.51,26.639999,4418600,19.010454),('MCD','2004-05-07',26.98,27.290001,26.65,26.709999,3515500,19.060406),('MCD','2004-05-06',27.52,27.620001,27.02,27.27,2731000,19.460026),('MCD','2004-05-05',27.48,27.879999,27.35,27.809999,3161100,19.845373),('MCD','2004-05-04',27.879999,27.879999,27.33,27.610001,3017400,19.702652),('MCD','2004-05-03',27.43,27.879999,27.25,27.76,3786300,19.809693),('MCD','2004-04-30',27.559999,27.66,27.200001,27.23,4072100,19.431481),('MCD','2004-04-29',27.790001,27.799999,27.120001,27.18,3574200,19.395802),('MCD','2004-04-28',27.77,27.98,27.42,27.610001,6286000,19.702652),('MCD','2004-04-27',27.48,27.799999,27.049999,27.200001,3952000,19.410074),('MCD','2004-04-26',27.459999,27.549999,27.02,27.32,3956900,19.495706),('MCD','2004-04-23',27.35,27.549999,27.15,27.34,3640400,19.509978),('MCD','2004-04-22',27,27.58,26.950001,27.4,5902800,19.552794),('MCD','2004-04-21',26.75,27,26.549999,26.950001,5134400,19.231673),('MCD','2004-04-20',27.049999,27.23,26.549999,26.549999,5193900,18.946229),('MCD','2004-04-19',26.450001,27.139999,26.450001,26.75,15179300,19.088951),('MCD','2004-04-16',27.200001,27.66,27.040001,27.459999,4317900,19.59561),('MCD','2004-04-15',26.99,27.049999,26.52,26.93,6686700,19.2174),('MCD','2004-04-14',27.309999,27.85,26.4,27,15812600,19.267352),('MCD','2004-04-13',29.040001,29.219999,28.26,28.27,4626600,20.173632),('MCD','2004-04-12',28.82,29.16,28.780001,29.02,3120300,20.708836),('MCD','2004-04-08',29.02,29.200001,28.42,28.67,3395900,20.459074),('MCD','2004-04-07',28.91,29.33,28.74,28.9,5193400,20.623203),('MCD','2004-04-06',29.120001,29.190001,28.93,29.01,3871400,20.7017),('MCD','2004-04-05',28.790001,29.43,28.77,29.360001,2826000,20.951462),('MCD','2004-04-02',28.559999,29.25,28.559999,28.940001,3369400,20.651748),('MCD','2004-04-01',28.75,29.02,28.66,28.91,3696600,20.630339),('MCD','2004-03-31',28.700001,28.75,28.440001,28.57,3228000,20.387713),('MCD','2004-03-30',28.35,28.799999,28.280001,28.66,2617200,20.451938),('MCD','2004-03-29',28.02,28.620001,28.02,28.469999,5874500,20.316352),('MCD','2004-03-26',28.200001,28.32,27.82,27.870001,4185000,19.88819),('MCD','2004-03-25',27.85,28.5,27.799999,28.450001,3400200,20.302081),('MCD','2004-03-24',27.639999,28.059999,27.57,27.700001,3455300,19.766877),('MCD','2004-03-23',28.35,28.360001,27.540001,27.76,4426400,19.809693),('MCD','2004-03-22',27.65,28.709999,27.65,28.35,6544400,20.23072),('MCD','2004-03-19',28.02,28.4,27.9,28.1,6240600,20.052319),('MCD','2004-03-18',28.48,28.57,27.780001,28.02,6672200,19.99523),('MCD','2004-03-17',28.73,28.84,28.5,28.700001,4023400,20.480482),('MCD','2004-03-16',28.83,29.02,28.49,28.66,3493700,20.451938),('MCD','2004-03-15',28.809999,28.809999,28.360001,28.450001,4228900,20.302081),('MCD','2004-03-12',28.959999,29.09,28.65,29.01,3233300,20.7017),('MCD','2004-03-11',28.799999,29.360001,28.59,28.700001,5398400,20.480482),('MCD','2004-03-10',29.030001,29.639999,28.9,28.91,4929300,20.630339),('MCD','2004-03-09',29.389999,29.9,28.950001,28.98,7616900,20.680291),('MCD','2004-03-08',29.85,29.98,29.299999,29.309999,5445100,20.915781),('MCD','2004-03-05',28.25,29.98,28.25,29.85,11285300,21.301129),('MCD','2004-03-04',28.85,29.17,28.75,28.84,5007600,20.580387),('MCD','2004-03-03',28.379999,29.01,28.379999,28.889999,5100200,20.616067),('MCD','2004-03-02',28.32,28.549999,28.32,28.42,3740800,20.280672),('MCD','2004-03-01',28.4,28.58,28.370001,28.41,4812800,20.273536),('MCD','2004-02-27',27.309999,28.76,27.309999,28.299999,5390300,20.195039),('MCD','2004-02-26',27.780001,28.389999,27.76,28.299999,5509700,20.195039),('MCD','2004-02-25',27.77,28.049999,27.610001,27.940001,4734300,19.938142),('MCD','2004-02-24',27.780001,27.879999,27.530001,27.629999,4923800,19.716923),('MCD','2004-02-23',27.139999,27.950001,27.129999,27.77,6208800,19.816829),('MCD','2004-02-20',27.23,27.370001,26.950001,27.16,4831600,19.381529),('MCD','2004-02-19',27.17,27.5,27.139999,27.25,5072000,19.445754),('MCD','2004-02-18',27,27.139999,26.91,27.049999,4258600,19.303032),('MCD','2004-02-17',26.790001,27.049999,26.74,27,3214300,19.267352),('MCD','2004-02-13',26.610001,26.790001,26.450001,26.629999,3257200,19.003318),('MCD','2004-02-12',26.93,27.030001,26.65,26.68,3811200,19.038999),('MCD','2004-02-11',26.77,27.049999,26.719999,27.049999,8295900,19.303032),('MCD','2004-02-10',26.780001,27.02,26.67,26.780001,3390600,19.11036),('MCD','2004-02-09',26.93,27.219999,26.790001,26.91,5984900,19.203128),('MCD','2004-02-06',27.200001,27.27,26.67,27.16,8223100,19.381529),('MCD','2004-02-05',26.23,26.75,26.200001,26.700001,5668000,19.053271),('MCD','2004-02-04',26.35,26.51,26.280001,26.41,5659000,18.846325),('MCD','2004-02-03',25.860001,26.23,25.860001,26.15,3297600,18.660787),('MCD','2004-02-02',25.82,26.25,25.719999,25.99,5774000,18.54661),('MCD','2004-01-30',25.4,25.85,25.379999,25.74,4962300,18.368209),('MCD','2004-01-29',25.299999,25.57,25.139999,25.5,6641400,18.196944),('MCD','2004-01-28',25.549999,25.6,24.74,24.860001,6016800,17.740237),('MCD','2004-01-27',25.52,25.65,25.4,25.450001,4911700,18.161264),('MCD','2004-01-26',25.280001,25.450001,24.9,25.280001,4841900,18.039951),('MCD','2004-01-23',25.34,25.5,24.879999,25.25,4601300,18.018542),('MCD','2004-01-22',25.379999,25.67,25.32,25.389999,2965200,18.118447),('MCD','2004-01-21',25.32,25.629999,25.219999,25.52,3649300,18.211216),('MCD','2004-01-20',25.42,25.5,24.959999,25.17,4128500,17.961454),('MCD','2004-01-16',25.1,25.35,25,25.309999,4683100,18.061358),('MCD','2004-01-15',25.15,25.48,24.75,25.15,5403900,17.947182),('MCD','2004-01-14',24.799999,25.09,24.77,25.07,6205000,17.890093),('MCD','2004-01-13',25.02,25.120001,24.540001,24.639999,5628300,17.583243),('MCD','2004-01-12',25.030001,25.15,24.709999,25.110001,5013800,17.918638),('MCD','2004-01-09',25.280001,25.549999,25.15,25.15,4583000,17.947182),('MCD','2004-01-08',25.33,25.559999,25.17,25.5,5282400,18.196944),('MCD','2004-01-07',25.34,25.450001,25.129999,25.41,6675100,18.132719),('MCD','2004-01-06',24.98,25.48,24.959999,25.33,5231300,18.075631),('MCD','2004-01-05',24.98,25.1,24.799999,25.030001,5455000,17.86155),('MCD','2004-01-02',24.950001,25.030001,24.66,24.790001,4576400,17.690285),('MCD','2003-12-31',24.84,24.889999,24.610001,24.83,4572900,17.718828),('MCD','2003-12-30',24.379999,24.870001,24.35,24.780001,6671200,17.683148),('MCD','2003-12-29',24.549999,24.66,24.120001,24.6,13575900,17.554699),('MCD','2003-12-26',24,24.25,23.92,24.09,7277700,17.19076),('MCD','2003-12-24',23.35,24.129999,23.1,23.959999,23082500,17.097991),('MCD','2003-12-23',25.200001,25.34,25.110001,25.280001,5293900,18.039951),('MCD','2003-12-22',24.110001,25.190001,24.110001,25.16,6964200,17.954318),('MCD','2003-12-19',25,25.02,23.59,24.299999,11544700,17.340617),('MCD','2003-12-18',24.65,24.950001,24.58,24.809999,4668100,17.704556),('MCD','2003-12-17',24.75,24.940001,24.4,24.5,6037700,17.483338),('MCD','2003-12-16',25.360001,25.549999,24.84,24.879999,5742200,17.754508),('MCD','2003-12-15',26.1,26.120001,25.379999,25.42,4367900,18.139855),('MCD','2003-12-12',25.860001,25.959999,25.51,25.780001,3826100,18.396754),('MCD','2003-12-11',25.540001,26.02,25.540001,25.799999,4514200,18.411025),('MCD','2003-12-10',25.299999,25.549999,25.26,25.549999,3227000,18.232624),('MCD','2003-12-09',25.809999,25.85,25.370001,25.42,4643000,18.139855),('MCD','2003-12-08',26.200001,26.360001,25.459999,25.620001,6459600,18.282577),('MCD','2003-12-05',26.309999,26.450001,25.93,25.99,3603500,18.54661),('MCD','2003-12-04',26.459999,27.01,26.200001,26.559999,6235500,18.953365),('MCD','2003-12-03',26.58,26.85,26.35,26.459999,3832600,18.882005),('MCD','2003-12-02',26.469999,26.52,26.35,26.48,5465300,18.896277),('MCD','2003-12-01',25.950001,26.450001,25.9,26.35,5393100,18.803509),('MCD','2003-11-28',25.219999,25.889999,25.219999,25.629999,1889900,18.289712),('MCD','2003-11-26',25.549999,25.73,25.25,25.389999,4763700,18.118447),('MCD','2003-11-25',25.610001,25.889999,25.4,25.76,3154500,18.382482),('MCD','2003-11-24',25.200001,25.75,25.18,25.639999,4019600,18.296848),('MCD','2003-11-21',24.969999,25.26,24.889999,24.969999,4474200,17.818732),('MCD','2003-11-20',24.66,24.92,24.559999,24.68,3979300,17.611787),('MCD','2003-11-19',24.700001,24.719999,24.459999,24.65,3862100,17.590379),('MCD','2003-11-18',25.049999,25.27,24.66,24.700001,5886900,17.62606),('MCD','2003-11-17',25.67,25.77,24.74,25,6134600,17.840141),('MCD','2003-11-14',26,26.09,25.51,25.68,4395400,18.325393),('MCD','2003-11-13',26.24,26.290001,25.969999,26.07,5809200,18.603699),('MCD','2003-11-12',25.950001,26.48,25.92,26.24,6355000,18.725012),('MCD','2003-11-11',26.01,26.110001,25.809999,26.1,6605600,18.339665),('MCD','2003-11-10',26.09,26.379999,25.9,26,7040800,18.269398),('MCD','2003-11-07',26.73,26.780001,25.99,26.01,13722000,18.276425),('MCD','2003-11-06',26.15,26.200001,25.780001,25.98,8072500,18.255344),('MCD','2003-11-05',26.110001,26.6,25.799999,26.15,7599700,18.374798),('MCD','2003-11-04',25.5,26.200001,25.299999,26.110001,10074300,18.346692),('MCD','2003-11-03',25.370001,25.66,25.219999,25.389999,7350300,17.840769),('MCD','2003-10-31',24.790001,25.08,24.74,25,7744100,17.566729),('MCD','2003-10-30',24.610001,24.76,24.5,24.73,3854000,17.377008),('MCD','2003-10-29',24.639999,24.639999,24.26,24.610001,5867100,17.292688),('MCD','2003-10-28',24.5,24.6,24.01,24.6,6690700,17.285661),('MCD','2003-10-27',24.17,24.49,24.1,24.25,4972500,17.039727),('MCD','2003-10-24',23.799999,24.190001,23.620001,24.190001,4622800,16.997567),('MCD','2003-10-23',23.6,24.15,23.6,24,6996900,16.864059),('MCD','2003-10-22',23.9,24.219999,23.59,23.9,8938600,16.793792),('MCD','2003-10-21',24.02,24.15,23.52,23.74,5718700,16.681365),('MCD','2003-10-20',24.1,24.209999,24.049999,24.18,3551300,16.99054),('MCD','2003-10-17',24.049999,24.17,23.82,24.15,4468800,16.96946),('MCD','2003-10-16',24.07,24.190001,23.799999,24,4880200,16.864059),('MCD','2003-10-15',24.49,24.5,23.870001,23.92,6484100,16.807846),('MCD','2003-10-14',24.299999,24.459999,24.209999,24.389999,3653100,17.1381),('MCD','2003-10-13',24.360001,24.49,24.24,24.48,2887100,17.20134),('MCD','2003-10-10',24.4,24.5,23.91,24.290001,5703900,17.067834),('MCD','2003-10-09',24.450001,24.59,24.1,24.209999,6985000,17.011619),('MCD','2003-10-08',24.940001,24.940001,24.059999,24.15,8898200,16.96946),('MCD','2003-10-07',24.68,24.870001,24.34,24.719999,8097900,17.369981),('MCD','2003-10-06',24.15,24.219999,23.98,24.1,4453700,16.934327),('MCD','2003-10-03',24.280001,24.77,24.08,24.26,6266900,17.046754),('MCD','2003-10-02',24.370001,24.75,24.26,24.280001,5702600,17.060807),('MCD','2003-10-01',23.75,24.299999,23.719999,24.209999,6430900,17.011619),('MCD','2003-09-30',23.73,23.91,23.26,23.540001,4417000,16.540832),('MCD','2003-09-29',23.5,23.75,23.299999,23.73,5132500,16.674338),('MCD','2003-09-26',23.049999,23.84,22.92,23.6,7932800,16.582992),('MCD','2003-09-25',23.92,23.959999,23.299999,23.360001,5729200,16.414352),('MCD','2003-09-24',23.969999,24.370001,23.870001,23.93,9402600,16.814873),('MCD','2003-09-23',23.870001,24.059999,23.799999,23.9,4919900,16.793792),('MCD','2003-09-22',23.799999,23.879999,23.59,23.629999,3400400,16.604071),('MCD','2003-09-19',23.940001,24.02,23.65,23.92,7493300,16.807846),('MCD','2003-09-18',23.66,23.969999,23.66,23.91,6326400,16.800819),('MCD','2003-09-17',23.700001,23.9,23.65,23.75,4461000,16.688392),('MCD','2003-09-16',23.65,23.799999,23.65,23.75,5930800,16.688392),('MCD','2003-09-15',23.450001,23.65,23.43,23.49,5007600,16.505698),('MCD','2003-09-12',23.540001,23.6,23.26,23.48,4965700,16.498671),('MCD','2003-09-11',23.440001,23.83,23.4,23.700001,5309800,16.653259),('MCD','2003-09-10',23.5,23.620001,23.139999,23.200001,4910600,16.301925),('MCD','2003-09-09',24.25,24.25,23.540001,23.59,10260200,16.575965),('MCD','2003-09-08',23.309999,23.49,23.219999,23.35,5213600,16.407325),('MCD','2003-09-05',23.389999,23.540001,23.049999,23.299999,5618500,16.372191),('MCD','2003-09-04',22.860001,23.5,22.809999,23.389999,9658300,16.435431),('MCD','2003-09-03',22.5,22.700001,22.389999,22.690001,6741300,15.943563),('MCD','2003-09-02',22.450001,22.709999,22.110001,22.5,6850400,15.810056),('MCD','2003-08-29',22.16,22.6,22.059999,22.42,4173500,15.753842),('MCD','2003-08-28',22.6,22.709999,22.290001,22.35,4295400,15.704656),('MCD','2003-08-27',22.4,22.780001,22.4,22.559999,4304200,15.852216),('MCD','2003-08-26',22.07,22.360001,21.889999,22.299999,4326800,15.669521),('MCD','2003-08-25',21.92,22.25,21.799999,22.200001,4139100,15.599256),('MCD','2003-08-22',22.559999,22.629999,21.65,21.950001,7953000,15.423588),('MCD','2003-08-21',23,23.08,22.450001,22.5,5088900,15.810056),('MCD','2003-08-20',22.799999,23.049999,22.73,23,2740800,16.16139),('MCD','2003-08-19',22.74,22.950001,22.549999,22.879999,3047300,16.077069),('MCD','2003-08-18',23,23,22.65,22.719999,4503200,15.964642),('MCD','2003-08-15',23,23,22.75,22.98,2884300,16.147337),('MCD','2003-08-14',22.9,23.040001,22.43,22.950001,7330500,16.126257),('MCD','2003-08-13',23.799999,23.85,23.030001,23.17,6732300,16.280844),('MCD','2003-08-12',23.559999,23.940001,23.540001,23.790001,6500200,16.7165),('MCD','2003-08-11',23.700001,23.98,23.290001,23.76,6432400,16.695419),('MCD','2003-08-08',22.98,23.9,22.9,23.889999,15961700,16.786765),('MCD','2003-08-07',22,22.23,21.879999,22.059999,3422400,15.500881),('MCD','2003-08-06',21.700001,21.940001,21.57,21.82,4300600,15.332241),('MCD','2003-08-05',22.58,22.58,21.92,22,3999600,15.458721),('MCD','2003-08-04',22.780001,22.85,22.200001,22.58,4703600,15.866269),('MCD','2003-08-01',23.01,23.07,22.67,22.969999,4428600,16.14031),('MCD','2003-07-31',22.700001,23.190001,22.65,23.01,9256600,16.168417),('MCD','2003-07-30',21.969999,22.51,21.93,22.4,7254500,15.739789),('MCD','2003-07-29',21.76,22.4,21.1,22.15,10748700,15.564121),('MCD','2003-07-28',21.280001,21.4,20.950001,21.26,4591600,14.938746),('MCD','2003-07-25',21.08,21.49,20.809999,21.440001,3978000,15.065227),('MCD','2003-07-24',21.35,21.639999,21.059999,21.08,3711200,14.812265),('MCD','2003-07-23',21.219999,21.379999,20.940001,21.209999,3731200,14.903612),('MCD','2003-07-22',20.809999,21.25,20.790001,21.08,4073800,14.812265),('MCD','2003-07-21',21.389999,21.389999,20.809999,20.870001,6023500,14.664706),('MCD','2003-07-18',20.9,21.51,20.83,21.389999,7373900,15.030093),('MCD','2003-07-17',21,21.059999,20.4,20.49,5163800,14.397691),('MCD','2003-07-16',21.1,21.17,20.700001,21.120001,10086600,14.840373),('MCD','2003-07-15',22.200001,22.200001,20.879999,21.08,13689300,14.812265),('MCD','2003-07-14',22.84,22.92,21.860001,21.92,14126000,15.402508),('MCD','2003-07-11',22.26,22.85,22.16,22.58,5054200,15.866269),('MCD','2003-07-10',22.85,22.85,22.120001,22.26,5246200,15.641415),('MCD','2003-07-09',22.75,23.030001,22.459999,22.85,7697300,16.05599),('MCD','2003-07-08',22.77,22.959999,22.68,22.799999,7178500,16.020856),('MCD','2003-07-07',22.6,23.24,22.469999,22.9,6528600,16.091123),('MCD','2003-07-03',22.5,23,22.4,22.620001,4350100,15.894377),('MCD','2003-07-02',21.799999,22.780001,21.700001,22.719999,6537700,15.964642),('MCD','2003-07-01',21.799999,22.07,21.41,21.940001,6189300,15.416561),('MCD','2003-06-30',22.370001,22.52,21.9,22.059999,5748900,15.500881),('MCD','2003-06-27',22.35,22.950001,22.17,22.370001,5476700,15.718709),('MCD','2003-06-26',22.200001,22.450001,21.950001,22.450001,4332600,15.774923),('MCD','2003-06-25',22.549999,22.6,22.1,22.24,5600400,15.627362),('MCD','2003-06-24',22.5,22.74,22.299999,22.530001,6590100,15.831136),('MCD','2003-06-23',22.01,22.43,21.780001,22.370001,6623700,15.718709),('MCD','2003-06-20',21.93,22.08,21.559999,22.02,9686200,15.472775),('MCD','2003-06-19',21.67,21.99,21.25,21.559999,7900900,15.149546),('MCD','2003-06-18',22.200001,22.200001,21.950001,22.049999,4387000,15.493854),('MCD','2003-06-17',22.200001,22.32,21.92,22.200001,6999500,15.599256),('MCD','2003-06-16',21.42,22.200001,21.41,22.200001,5991900,15.599256),('MCD','2003-06-13',21.5,21.76,21.309999,21.459999,3713000,15.079279),('MCD','2003-06-12',21.65,21.809999,21.17,21.620001,5308100,15.191707),('MCD','2003-06-11',21.65,21.940001,21.219999,21.639999,8110500,15.20576),('MCD','2003-06-10',20.83,21.68,20.49,21.67,10202700,15.22684),('MCD','2003-06-09',20.58,20.93,20.4,20.870001,8762500,14.664706),('MCD','2003-06-06',19.950001,21.33,19.9,21.059999,20814200,14.798212),('MCD','2003-06-05',18.99,19.379999,18.799999,19.280001,6365700,13.547462),('MCD','2003-06-04',19.129999,19.23,18.950001,18.99,4967400,13.343687),('MCD','2003-06-03',18.9,19.18,18.719999,19.17,4458900,13.470168),('MCD','2003-06-02',18.92,19.4,18.73,18.9,7648400,13.280447),('MCD','2003-05-30',18.34,18.83,18.32,18.73,6125000,13.160993),('MCD','2003-05-29',18.16,18.620001,18.16,18.34,4557900,12.886952),('MCD','2003-05-28',17.91,18.450001,17.860001,18.26,9309600,12.830739),('MCD','2003-05-27',17.809999,18.01,17.6,17.77,6552900,12.486431),('MCD','2003-05-23',17.5,17.85,17.389999,17.799999,6701700,12.50751),('MCD','2003-05-22',17.469999,17.809999,17.33,17.5,10871500,12.29671),('MCD','2003-05-21',17.48,17.5,16.91,17.299999,22420100,12.156176),('MCD','2003-05-20',18.15,18.5,16.58,16.950001,27215600,11.910243),('MCD','2003-05-19',18.43,18.43,18.1,18.16,3927000,12.760472),('MCD','2003-05-16',18.700001,18.73,18.440001,18.52,4385600,13.013433),('MCD','2003-05-15',18.5,18.809999,18.440001,18.6,8349000,13.069646),('MCD','2003-05-14',18.4,18.559999,18.049999,18.559999,5266900,13.041539),('MCD','2003-05-13',18.290001,18.43,17.99,18.27,8963800,12.837766),('MCD','2003-05-12',17.59,18.299999,17.440001,18.290001,8589200,12.851819),('MCD','2003-05-09',17.5,17.6,17.360001,17.58,6053800,12.352923),('MCD','2003-05-08',17.049999,17.379999,16.93,17.25,6003200,12.121043),('MCD','2003-05-07',17.639999,17.82,17.25,17.389999,7425000,12.219416),('MCD','2003-05-06',17.530001,18.030001,17.49,17.879999,8195200,12.563724),('MCD','2003-05-05',17.68,17.68,17.25,17.49,5003300,12.289683),('MCD','2003-05-02',17.219999,17.68,17.07,17.59,4660400,12.35995),('MCD','2003-05-01',17.049999,17.200001,16.709999,17.16,5473300,12.057802),('MCD','2003-04-30',17.110001,17.27,16.870001,17.1,10335900,12.015643),('MCD','2003-04-29',17.219999,17.4,17.049999,17.280001,9600800,12.142123),('MCD','2003-04-28',16.450001,16.950001,16.15,16.93,15176600,11.896189),('MCD','2003-04-25',15.92,16,15.79,15.81,4201900,11.109199),('MCD','2003-04-24',15.8,16,15.74,15.92,3824800,11.186493),('MCD','2003-04-23',16.049999,16.059999,15.83,15.85,5569900,11.137306),('MCD','2003-04-22',15.85,16.09,15.8,16.049999,6030800,11.277839),('MCD','2003-04-21',16.049999,16.190001,15.8,16.01,4479400,11.249733),('MCD','2003-04-17',15.75,16,15.02,16,4660400,11.242706),('MCD','2003-04-16',15.77,15.85,15.53,15.75,5860300,11.067039),('MCD','2003-04-15',15.75,15.9,15.62,15.85,5099800,11.137306),('MCD','2003-04-14',15.69,15.89,15.45,15.7,5832800,11.031905),('MCD','2003-04-11',15.79,15.94,15.58,15.78,4512900,11.088119),('MCD','2003-04-10',15.65,15.8,15.32,15.8,6238700,11.102173),('MCD','2003-04-09',15.92,15.92,15.37,15.5,8911300,10.891372),('MCD','2003-04-08',15.95,16.049999,15.62,15.84,14791600,11.130279),('MCD','2003-04-07',14.9,15.86,14.75,15.8,20227400,11.102173),('MCD','2003-04-04',14.15,14.55,14.15,14.55,6929300,10.223836),('MCD','2003-04-03',14.43,14.44,13.88,14.08,6190900,9.893581),('MCD','2003-04-02',14.1,14.5,14.1,14.32,7613600,10.062222),('MCD','2003-04-01',14.6,14.63,14.01,14.05,6653500,9.872502),('MCD','2003-03-31',14.55,14.63,14.32,14.46,5990900,10.160596),('MCD','2003-03-28',14.5,15.2,14.35,14.84,8474800,10.42761),('MCD','2003-03-27',14.15,14.68,14.12,14.5,7010500,10.188703),('MCD','2003-03-26',14.25,14.38,14.08,14.23,4533600,9.998982),('MCD','2003-03-25',14.03,14.3,13.8,14.16,3991000,9.949795),('MCD','2003-03-24',14.32,14.4,13.94,14.03,4625800,9.858448),('MCD','2003-03-21',14.41,14.73,14.2,14.65,6466700,10.294103),('MCD','2003-03-20',14.57,14.57,13.97,14.38,4927000,10.104382),('MCD','2003-03-19',14.22,14.68,14.12,14.57,7109700,10.237889),('MCD','2003-03-18',13.9,14.4,13.75,14.31,10155400,10.055196),('MCD','2003-03-17',13.54,13.71,13.24,13.7,8290700,9.626567),('MCD','2003-03-14',12.8,13.54,12.76,13.54,13697400,9.51414),('MCD','2003-03-13',12.6,12.84,12.52,12.8,10172600,8.994165),('MCD','2003-03-12',12.45,12.55,12.12,12.38,8575400,8.699044),('MCD','2003-03-11',12.42,12.7,12.42,12.47,5086900,8.762284),('MCD','2003-03-10',12.75,12.81,12.41,12.5,5142700,8.783364),('MCD','2003-03-07',12.46,12.9,12.44,12.82,7185100,9.008218),('MCD','2003-03-06',12.52,12.85,12.51,12.61,6533900,8.860658),('MCD','2003-03-05',12.97,13.05,12.75,12.77,4830400,8.973085),('MCD','2003-03-04',13.01,13.1,12.91,12.91,3717900,9.071459),('MCD','2003-03-03',13.85,13.85,13.19,13.19,4813200,9.268206),('MCD','2003-02-28',13.35,13.69,13.27,13.61,9021200,9.563327),('MCD','2003-02-27',12.87,13.26,12.8,13.25,7317600,9.310366),('MCD','2003-02-26',13.05,13.17,12.77,12.81,5776300,9.001192),('MCD','2003-02-25',13.3,13.3,12.93,13.15,6676800,9.240099),('MCD','2003-02-24',13.6,13.61,13.16,13.27,4030900,9.32442),('MCD','2003-02-21',13.26,13.69,13.22,13.58,3961400,9.542247),('MCD','2003-02-20',13.75,13.75,13.3,13.38,3686300,9.401713),('MCD','2003-02-19',13.49,13.62,13.41,13.5,4610800,9.486033),('MCD','2003-02-18',13.28,13.52,13.26,13.45,5558000,9.4509),('MCD','2003-02-14',13.32,13.64,13.16,13.62,7219000,9.570354),('MCD','2003-02-13',13.65,13.72,13.41,13.57,5902700,9.53522),('MCD','2003-02-12',13.81,14.05,13.67,13.83,5807600,9.717914),('MCD','2003-02-11',13.82,14.18,13.81,13.9,6907300,9.767101),('MCD','2003-02-10',13.64,13.76,13.56,13.7,4617300,9.626567),('MCD','2003-02-07',13.78,13.97,13.48,13.55,5469300,9.521167),('MCD','2003-02-06',13.96,14.12,13.68,13.68,5625100,9.612514),('MCD','2003-02-05',14.3,14.48,14.05,14.06,4762500,9.879528),('MCD','2003-02-04',14.28,14.39,14.05,14.3,6807300,10.048169),('MCD','2003-02-03',14.07,14.62,14.07,14.52,6697300,10.202756),('MCD','2003-01-31',14.25,14.39,13.91,14.24,8874300,10.006008),('MCD','2003-01-30',14.45,14.56,14.2,14.46,7055600,10.160596),('MCD','2003-01-29',14.68,14.68,14.25,14.38,6954300,10.104382),('MCD','2003-01-28',14.7,14.78,14.5,14.67,6247000,10.308156),('MCD','2003-01-27',14.64,14.99,14.64,14.7,6047700,10.329236),('MCD','2003-01-24',15.28,15.31,14.78,14.9,9160100,10.46977),('MCD','2003-01-23',14.93,15.28,14.65,15,14923500,10.540037),('MCD','2003-01-22',15.33,15.94,15.2,15.36,7321500,10.792998),('MCD','2003-01-21',15.62,15.65,15.31,15.34,6566700,10.778945),('MCD','2003-01-17',15.85,15.86,15.21,15.45,14052300,10.856238),('MCD','2003-01-16',16.719999,16.889999,15.65,15.85,17167700,11.137306),('MCD','2003-01-15',16.719999,16.85,16.43,16.690001,6401700,11.727548),('MCD','2003-01-14',17.15,17.24,16.85,16.959999,7430300,11.917268),('MCD','2003-01-13',17.35,17.379999,17.049999,17.33,5546100,12.177256),('MCD','2003-01-10',16.73,17.25,16.65,17.24,7726900,12.114016),('MCD','2003-01-09',16.790001,17.1,16.75,16.870001,8273300,11.854029),('MCD','2003-01-08',16.530001,16.92,16.459999,16.84,5686000,11.832948),('MCD','2003-01-07',16.65,16.68,16.35,16.67,4952400,11.713495),('MCD','2003-01-06',16.25,16.67,16.17,16.65,7310900,11.699441),('MCD','2003-01-03',16.5,16.549999,16.030001,16.120001,5714800,11.327027),('MCD','2003-01-02',16.17,16.59,15.95,16.549999,8308500,11.629174),('MCD','2002-12-31',15.7,16.08,15.61,16.08,7717100,11.29892),('MCD','2002-12-30',15.63,15.75,15.4,15.75,7187600,11.067039),('MCD','2002-12-27',15.49,15.67,15.47,15.5,6064500,10.891372),('MCD','2002-12-26',15.5,15.66,15.46,15.58,5791900,10.947585),('MCD','2002-12-24',15.37,15.57,15.32,15.48,3861900,10.877318),('MCD','2002-12-23',15.2,15.55,15.17,15.55,11363100,10.926505),('MCD','2002-12-20',15.5,15.86,15.47,15.75,19431600,11.067039),('MCD','2002-12-19',15.73,15.89,15.51,15.64,11189100,10.989746),('MCD','2002-12-18',15.72,16.08,15.7,15.96,13276500,11.2146),('MCD','2002-12-17',16.549999,16.68,15.58,15.99,35334900,11.235679),('MCD','2002-12-16',17.5,17.549999,17.139999,17.379999,6332700,12.212389),('MCD','2002-12-13',17.16,17.690001,17.120001,17.34,5476300,12.184283),('MCD','2002-12-12',17.200001,17.530001,17.200001,17.4,5779100,12.226443),('MCD','2002-12-11',17.1,17.34,16.93,17.200001,6536300,12.08591),('MCD','2002-12-10',17.41,17.469999,17.18,17.35,6246500,12.19131),('MCD','2002-12-09',17.85,17.959999,17.18,17.4,9447700,12.226443),('MCD','2002-12-06',18.33,18.52,17.889999,17.969999,8393200,12.626964),('MCD','2002-12-05',18.17,19.17,17.780001,18.780001,14118700,13.196127),('MCD','2002-12-04',18.02,18.65,17.6,18.370001,7108600,12.908033),('MCD','2002-12-03',18.700001,18.709999,18.139999,18.24,4543000,12.816685),('MCD','2002-12-02',18.629999,18.85,18.440001,18.74,5120100,13.16802),('MCD','2002-11-29',18.379999,18.639999,18.23,18.5,2289200,12.999379),('MCD','2002-11-27',18.190001,18.639999,18.16,18.5,4094800,12.999379),('MCD','2002-11-26',17.969999,18.4,17.940001,18.219999,4250500,12.802631),('MCD','2002-11-25',18.48,18.68,18.030001,18.23,6269200,12.809658),('MCD','2002-11-22',18.530001,19.049999,18.52,18.639999,5764200,13.097752),('MCD','2002-11-21',18.049999,18.870001,18.049999,18.700001,5377100,13.139914),('MCD','2002-11-20',17.780001,18.200001,17.75,18.049999,4007200,12.683178),('MCD','2002-11-19',17.700001,18.01,17.540001,17.84,5145300,12.535618),('MCD','2002-11-18',17.530001,17.91,17.379999,17.75,8322800,12.472377),('MCD','2002-11-15',17.299999,17.49,17.1,17.379999,6561400,12.212389),('MCD','2002-11-14',17.15,17.379999,16.959999,17.299999,6033100,12.156176),('MCD','2002-11-13',16.66,17.18,16.52,17.15,8041100,12.050776),('MCD','2002-11-12',17,17.25,16.25,17.09,10766200,11.843489),('MCD','2002-11-11',17.35,17.48,17.08,17.09,7006900,11.843489),('MCD','2002-11-08',17.5,17.91,16.5,17.790001,19940700,12.328594),('MCD','2002-11-07',19,19.700001,18.799999,19.309999,7843400,13.381964),('MCD','2002-11-06',18.83,19.219999,18.690001,19.059999,7627900,13.208712),('MCD','2002-11-05',18.5,18.93,18.4,18.93,5764700,13.118621),('MCD','2002-11-04',18.32,18.76,18.200001,18.43,7347800,12.772118),('MCD','2002-11-01',18.02,18.379999,17.98,18.129999,4333200,12.564215),('MCD','2002-10-31',18.1,18.4,17.9,18.110001,5394100,12.550356),('MCD','2002-10-30',18.360001,18.370001,17.860001,18.200001,4758600,12.612727),('MCD','2002-10-29',18.17,18.549999,17.9,18.42,3796300,12.765188),('MCD','2002-10-28',18.82,18.84,18.25,18.32,3868500,12.695887),('MCD','2002-10-25',18.43,18.74,18.280001,18.5,5127400,12.820628),('MCD','2002-10-24',19.280001,19.309999,18.57,18.709999,4563400,12.966159),('MCD','2002-10-23',18.65,19.370001,18.52,19.25,6447600,13.340383),('MCD','2002-10-22',18.950001,19.950001,18.66,18.950001,16937000,13.132482),('MCD','2002-10-21',17.59,18.450001,17.49,18.299999,6977500,12.682026),('MCD','2002-10-18',17.469999,17.629999,17.26,17.48,5251500,12.113761),('MCD','2002-10-17',17.58,17.83,17.09,17.83,6647800,12.356314),('MCD','2002-10-16',17.549999,17.77,17.309999,17.5,4948600,12.127621),('MCD','2002-10-15',18.16,18.549999,17.59,18.059999,7869800,12.515705),('MCD','2002-10-14',17.82,18,17.65,17.969999,3317500,12.453334),('MCD','2002-10-11',17.42,18.25,17.25,17.969999,6815000,12.453334),('MCD','2002-10-10',16.219999,17.309999,15.75,17.17,11885600,11.898929),('MCD','2002-10-09',17.35,17.559999,16.4,16.559999,7750400,11.476194),('MCD','2002-10-08',17.5,17.85,17.200001,17.559999,5135300,12.169201),('MCD','2002-10-07',17.25,17.690001,17.209999,17.450001,5395000,12.092972),('MCD','2002-10-04',17.950001,18.040001,17.26,17.5,5223500,12.127621),('MCD','2002-10-03',18.139999,18.459999,17.74,17.790001,5072700,12.328594),('MCD','2002-10-02',18.040001,18.879999,18,18.190001,7297300,12.605796),('MCD','2002-10-01',17.84,18.48,17.639999,18.280001,7175900,12.668167),('MCD','2002-09-30',17.9,18.030001,17.42,17.66,10127700,12.238502),('MCD','2002-09-27',18.27,18.85,18.200001,18.370001,11367800,12.730538),('MCD','2002-09-26',18.08,18.6,18.040001,18.450001,7466000,12.785978),('MCD','2002-09-25',18,18.4,17.85,18.1,8970600,12.543426),('MCD','2002-09-24',17.959999,18.08,17.700001,17.9,9042300,12.404824),('MCD','2002-09-23',17.85,18.41,17.799999,18.16,9294400,12.585006),('MCD','2002-09-20',18,18.24,17.799999,17.950001,13001200,12.439475),('MCD','2002-09-19',17.809999,18.4,17.799999,17.85,14969100,12.370174),('MCD','2002-09-18',18.6,18.700001,17.9,18.16,19584200,12.585006),('MCD','2002-09-17',21.200001,21.200001,18.9,18.91,24164600,13.104761),('MCD','2002-09-16',21.200001,21.940001,20.950001,21.690001,8819100,15.031321),('MCD','2002-09-13',20.1,20.68,20.01,20.530001,8307000,14.227433),('MCD','2002-09-12',20.719999,20.719999,19.889999,20.309999,15956100,14.07497),('MCD','2002-09-11',21.450001,21.58,21.290001,21.34,4819600,14.788768),('MCD','2002-09-10',21.59,21.799999,20.84,21.299999,6051600,14.761047),('MCD','2002-09-09',20.950001,21.690001,20.91,21.450001,7200600,14.864999),('MCD','2002-09-06',21.950001,22.200001,20.969999,21.360001,8580300,14.802629),('MCD','2002-09-05',21.85,22.190001,20.809999,21.969999,10084700,15.225362),('MCD','2002-09-04',23.02,23.030001,22,22.24,6918100,15.412474),('MCD','2002-09-03',23.57,23.59,22.93,23.030001,3968700,15.95995),('MCD','2002-08-30',23.83,24.1,23.57,23.76,2404600,16.465845),('MCD','2002-08-29',23.58,24.110001,23.26,23.809999,3714800,16.500495),('MCD','2002-08-28',23.52,24.07,23.469999,23.57,5003900,16.334173),('MCD','2002-08-27',24,24.200001,23.6,23.85,3663600,16.528216),('MCD','2002-08-26',24.35,24.379999,23.35,23.959999,3174500,16.604445),('MCD','2002-08-23',24.15,24.610001,24,24.15,2833100,16.736117),('MCD','2002-08-22',24.68,24.700001,23.969999,24.4,3204800,16.909369),('MCD','2002-08-21',24.5,24.76,24.25,24.52,5060600,16.99253),('MCD','2002-08-20',24.620001,24.620001,24.049999,24.370001,6032500,16.88858),('MCD','2002-08-19',23.700001,24.690001,23.540001,24.610001,4797300,17.054901),('MCD','2002-08-16',24.35,24.35,23.719999,23.799999,5529700,16.493564),('MCD','2002-08-15',23.120001,24.16,23,24.16,5306800,16.743047),('MCD','2002-08-14',22.469999,23.25,22.309999,23,5387700,15.939159),('MCD','2002-08-13',22.92,23.23,22.57,22.66,5200900,15.703537),('MCD','2002-08-12',22.65,23.290001,22.26,22.92,5669900,15.883719),('MCD','2002-08-09',22.030001,22.879999,21.99,22.76,6870000,15.772838),('MCD','2002-08-08',23.5,23.700001,22.07,22.5,11689500,15.592656),('MCD','2002-08-07',23.43,23.629999,22.73,23.360001,6070400,16.188642),('MCD','2002-08-06',23.84,24.110001,22.959999,22.98,5356100,15.925299),('MCD','2002-08-05',23.58,24.190001,23.58,23.84,3880600,16.521285),('MCD','2002-08-02',24.110001,24.34,23.33,23.799999,4221600,16.493564),('MCD','2002-08-01',24.65,25.34,24.299999,24.34,5755100,16.867789),('MCD','2002-07-31',24.74,24.99,24.299999,24.75,4265400,17.151922),('MCD','2002-07-30',24.57,25.290001,24.35,24.5,5802200,16.97867),('MCD','2002-07-29',24.450001,24.879999,23.959999,24.68,5593600,17.103411),('MCD','2002-07-26',22.120001,23.5,21.91,23.49,7833600,16.278733),('MCD','2002-07-25',23.629999,24.16,21.75,21.85,12944500,15.142202),('MCD','2002-07-24',23,24.48,22.76,23.77,9107400,16.472775),('MCD','2002-07-23',23.42,24.42,23.4,23.84,5388100,16.521285),('MCD','2002-07-22',23.5,24.41,22.799999,23.299999,9788300,16.147061),('MCD','2002-07-19',25,25,24.1,24.17,5930600,16.749978),('MCD','2002-07-18',25.620001,25.9,25.110001,25.110001,4569000,17.401405),('MCD','2002-07-17',26.26,26.5,25.370001,25.700001,6011600,17.810279),('MCD','2002-07-16',26.18,26.5,25.950001,26.049999,4513400,18.05283),('MCD','2002-07-15',27,27.08,25.940001,26.549999,7724700,18.399334),('MCD','2002-07-12',27.35,27.42,26.85,27.120001,6179000,18.794349),('MCD','2002-07-11',27.950001,28.190001,27.309999,27.389999,10354400,18.981459),('MCD','2002-07-10',28,28.5,27.92,28.09,8584600,19.466565),('MCD','2002-07-09',27.959999,28.139999,27.450001,27.799999,6434300,19.265592),('MCD','2002-07-08',27.75,27.98,27.51,27.9,4038200,19.334893),('MCD','2002-07-05',27.93,27.93,27.58,27.84,2444000,19.293313),('MCD','2002-07-03',27.799999,28.09,27.08,27.43,5867300,19.00918),('MCD','2002-07-02',28.1,28.24,27.610001,27.709999,3136900,19.203221),('MCD','2002-07-01',28.459999,28.620001,28.02,28.1,4421500,19.473495),('MCD','2002-06-28',28.77,28.82,28.15,28.450001,5790500,19.716048),('MCD','2002-06-27',28.73,28.860001,28.219999,28.67,5165000,19.868509),('MCD','2002-06-26',28.65,28.889999,27.870001,28.780001,6713700,19.94474),('MCD','2002-06-25',29.030001,29.43,28.860001,29.049999,6270300,20.131851),('MCD','2002-06-24',29.030001,29.459999,28.76,29.16,4283900,20.208082),('MCD','2002-06-21',29.1,29.65,28.85,29,9333600,20.097201),('MCD','2002-06-20',29.950001,30.02,29.42,29.52,4129200,20.457565),('MCD','2002-06-19',29.889999,30.280001,29.690001,29.98,3921300,20.776348),('MCD','2002-06-18',29.84,30,29.540001,29.799999,4414200,20.651606),('MCD','2002-06-17',29.780001,29.92,29.4,29.82,5793000,20.665467),('MCD','2002-06-14',29.620001,29.700001,28.549999,29.120001,6104400,20.180362),('MCD','2002-06-13',29.700001,29.940001,29.43,29.809999,3260900,20.658536),('MCD','2002-06-12',29.75,30.15,29.549999,29.75,4315500,20.616956),('MCD','2002-06-11',30.24,30.440001,29.709999,29.799999,4383600,20.651606),('MCD','2002-06-10',30.16,30.440001,30.01,30.309999,3295600,21.00504),('MCD','2002-06-07',29.77,30.07,29.66,29.93,4744400,20.741698),('MCD','2002-06-06',29.99,30.25,29.809999,30,3547600,20.790208),('MCD','2002-06-05',29.299999,30.049999,29.25,29.99,3446600,20.783278),('MCD','2002-06-04',29.469999,29.610001,29.15,29.280001,3723200,20.291243),('MCD','2002-06-03',30,30.09,29.5,29.5,3481800,20.443705),('MCD','2002-05-31',29.950001,30.110001,29.67,29.940001,4978700,20.748628),('MCD','2002-05-30',29.940001,30.25,29.709999,29.77,3611100,20.630817),('MCD','2002-05-29',30.389999,30.4,29.82,30.01,4084200,20.797138),('MCD','2002-05-28',30.15,30.4,30.110001,30.15,2732700,20.894159),('MCD','2002-05-24',30.4,30.540001,30.1,30.26,3574200,20.97039),('MCD','2002-05-23',30.549999,30.719999,30.049999,30.4,4911000,21.06741),('MCD','2002-05-22',30.200001,30.68,30.1,30.65,4612800,21.240662),('MCD','2002-05-21',30.34,30.4,30.059999,30.4,4969800,21.06741),('MCD','2002-05-20',29.799999,30.15,29.610001,30.129999,3534200,20.880298),('MCD','2002-05-17',29.950001,30.07,29.5,30.01,3457300,20.797138),('MCD','2002-05-16',30.059999,30.26,29.709999,29.969999,3765000,20.769417),('MCD','2002-05-15',30,30.190001,29.92,30.059999,5150500,20.831788),('MCD','2002-05-14',30.49,30.58,29.84,29.98,6105500,20.776348),('MCD','2002-05-13',29.969999,30.52,29.92,30.41,7737300,21.074341),('MCD','2002-05-10',29.43,29.969999,29.4,29.809999,6923800,20.658536),('MCD','2002-05-09',28.709999,29.5,28.709999,29.280001,4266800,20.291243),('MCD','2002-05-08',29.32,29.389999,28.709999,28.879999,6518900,20.01404),('MCD','2002-05-07',29.35,29.780001,29.02,29.209999,6536800,20.242732),('MCD','2002-05-06',29.35,29.75,29.1,29.1,6205300,20.166502),('MCD','2002-05-03',28.68,29.4,28.610001,29.290001,8193100,20.298174),('MCD','2002-05-02',28.49,28.719999,28.360001,28.5,5392800,19.750698),('MCD','2002-05-01',28.4,28.59,28.059999,28.48,6365800,19.736837),('MCD','2002-04-30',28.07,28.629999,28.02,28.4,5078200,19.681397),('MCD','2002-04-29',28.01,28.639999,28,28.209999,3755300,19.549725),('MCD','2002-04-26',28.469999,28.48,28.09,28.23,4092200,19.563585),('MCD','2002-04-25',28.030001,28.799999,28.02,28.33,5446300,19.632886),('MCD','2002-04-24',28.75,28.799999,28.5,28.5,6256200,19.750698),('MCD','2002-04-23',28.75,29.200001,28.5,28.77,8090000,19.93781),('MCD','2002-04-22',28.5,28.889999,28.41,28.5,5023300,19.750698),('MCD','2002-04-19',28.73,28.790001,28.299999,28.6,7898300,19.819999),('MCD','2002-04-18',28.35,28.9,28.209999,28.620001,15718100,19.833859),('MCD','2002-04-17',27.35,27.5,27.07,27.16,3556600,18.822068),('MCD','2002-04-16',27.58,27.690001,27.42,27.5,3608400,19.057691),('MCD','2002-04-15',27.5,27.75,27.15,27.4,3445600,18.98839),('MCD','2002-04-12',28.200001,28.200001,27.6,27.799999,3588800,19.265592),('MCD','2002-04-11',28.049999,28.24,27.52,27.709999,4989700,19.203221),('MCD','2002-04-10',28.15,28.24,27.66,27.950001,7097800,19.369544),('MCD','2002-04-09',28.58,28.969999,28.02,28.15,7697300,19.508145),('MCD','2002-04-08',28,28.6,28,28.49,2683300,19.743767),('MCD','2002-04-05',27.559999,28.5,27.559999,28.35,4274100,19.646747),('MCD','2002-04-04',27.700001,27.83,27.5,27.790001,3526100,19.258663),('MCD','2002-04-03',27.450001,27.77,27.209999,27.49,3165700,19.05076),('MCD','2002-04-02',27,27.73,27,27.5,2470600,19.057691),('MCD','2002-04-01',27.549999,27.620001,27.1,27.25,3040700,18.884439),('MCD','2002-03-28',27.950001,28.280001,27.719999,27.75,2958000,19.230942),('MCD','2002-03-27',27.4,28.1,27.280001,27.940001,3057100,19.362614),('MCD','2002-03-26',27.139999,27.690001,27.120001,27.49,3029300,19.05076),('MCD','2002-03-25',27.15,27.540001,27.049999,27.219999,4641800,18.863648),('MCD','2002-03-22',28,28.530001,27.65,27.65,7366800,19.161641),('MCD','2002-03-21',28.719999,29.059999,28.52,28.700001,3336800,19.889299),('MCD','2002-03-20',28.42,29,28.41,28.75,3627900,19.923949),('MCD','2002-03-19',28.32,28.809999,28.32,28.799999,2600100,19.958599),('MCD','2002-03-18',28.700001,28.790001,28.27,28.440001,2980600,19.709118),('MCD','2002-03-15',28.450001,28.940001,28.299999,28.719999,5927700,19.903159),('MCD','2002-03-14',28.219999,28.43,27.99,28.15,3966500,19.508145),('MCD','2002-03-13',28.23,28.950001,27.33,27.9,10266000,19.334893),('MCD','2002-03-12',27.700001,28.540001,27.65,28.35,5145800,19.646747),('MCD','2002-03-11',27.83,28.120001,27.77,27.9,4396200,19.334893),('MCD','2002-03-08',27.799999,28.200001,27.74,27.91,4279800,19.341823),('MCD','2002-03-07',28,28,27.620001,27.74,4185400,19.224012),('MCD','2002-03-06',27.84,28.6,27.780001,28.059999,5999500,19.445774),('MCD','2002-03-05',27.030001,27.799999,26.879999,27.620001,6318800,19.140852),('MCD','2002-03-04',26.299999,27.1,26.25,26.85,5179900,18.607236),('MCD','2002-03-01',26.35,26.43,26.07,26.17,4336400,18.135991),('MCD','2002-02-28',26.530001,26.65,26.1,26.1,4267500,18.087481),('MCD','2002-02-27',26.49,26.629999,26.02,26.379999,4837700,18.281522),('MCD','2002-02-26',26.809999,26.969999,26.450001,26.5,3687000,18.364684),('MCD','2002-02-25',26.950001,27.059999,26.77,26.82,3466800,18.586446),('MCD','2002-02-22',26.5,27.059999,26.389999,26.950001,2970200,18.676537),('MCD','2002-02-21',26.98,27.24,26.5,26.52,3173300,18.378544),('MCD','2002-02-20',26.25,26.98,26.200001,26.969999,3675000,18.690397),('MCD','2002-02-19',26.48,26.76,26.1,26.200001,5129500,18.156782),('MCD','2002-02-15',26.93,27.280001,26.75,26.75,3739900,18.537935),('MCD','2002-02-14',26.9,27.049999,26.76,26.860001,4358900,18.614167),('MCD','2002-02-13',26.85,27.08,26.700001,26.93,4306500,18.662677),('MCD','2002-02-12',26.9,26.950001,26.66,26.85,2965700,18.607236),('MCD','2002-02-11',26.559999,27.139999,26.51,27,2654000,18.711187),('MCD','2002-02-08',27.01,27.200001,26.370001,26.719999,4110800,18.517145),('MCD','2002-02-07',27.25,27.450001,27.040001,27.059999,3398200,18.752767),('MCD','2002-02-06',27.27,27.35,26.940001,27.190001,4937000,18.842859),('MCD','2002-02-05',26.700001,27.290001,26.559999,27.200001,4835300,18.849789),('MCD','2002-02-04',26.77,27.15,26.6,26.6,4433200,18.433985),('MCD','2002-02-01',26.879999,27.049999,26.629999,26.629999,3430700,18.454774),('MCD','2002-01-31',27,27.200001,26.77,27.18,4342400,18.835929),('MCD','2002-01-30',26.200001,27,26.1,26.99,4966900,18.704257),('MCD','2002-01-29',26.280001,27,25.860001,26.26,5414200,18.198362),('MCD','2002-01-28',25.52,26.379999,25.51,26.379999,4459200,18.281522),('MCD','2002-01-25',26.219999,26.43,25.379999,25.620001,7895500,17.754838),('MCD','2002-01-24',27.440001,27.450001,26.299999,26.469999,6085400,18.343893),('MCD','2002-01-23',27.120001,27.4,26.870001,27.4,5020200,18.98839),('MCD','2002-01-22',26.530001,27.049999,26.52,26.799999,4561600,18.572585),('MCD','2002-01-18',26.450001,26.85,26.25,26.43,3142300,18.316173),('MCD','2002-01-17',26.33,26.540001,26.1,26.48,4294100,18.350823),('MCD','2002-01-16',26.379999,26.49,26.059999,26.059999,4328600,18.05976),('MCD','2002-01-15',26.549999,26.700001,26.02,26.200001,5553200,18.156782),('MCD','2002-01-14',26.52,26.6,26.02,26.02,3696400,18.032041),('MCD','2002-01-11',26.879999,27,26.34,26.34,4397100,18.253803),('MCD','2002-01-10',26.879999,27.280001,26.75,26.809999,3525600,18.579515),('MCD','2002-01-09',27.219999,27.450001,26.809999,26.879999,3219200,18.628026),('MCD','2002-01-08',27.35,27.48,27,27.360001,3326000,18.96067),('MCD','2002-01-07',27,27.469999,26.82,27.200001,3683800,18.849789),('MCD','2002-01-04',26.98,27.049999,26.799999,26.99,4883600,18.704257),('MCD','2002-01-03',26.52,26.959999,26.52,26.790001,4813300,18.565656),('MCD','2002-01-02',26.469999,26.639999,26.24,26.49,3855800,18.357753),('MCD','2001-12-31',26.41,26.9,26.41,26.469999,3051300,18.343893),('MCD','2001-12-28',26.9,26.93,26.52,26.6,3659600,18.433985),('MCD','2001-12-27',26.360001,26.9,26.049999,26.73,4841700,18.524075),('MCD','2001-12-26',25.75,26.34,25.719999,26.1,3427100,18.087481),('MCD','2001-12-24',25.950001,26.059999,25.84,25.85,1280900,17.914229),('MCD','2001-12-21',25.950001,26.120001,25.700001,25.9,6083900,17.948879),('MCD','2001-12-20',26.15,26.34,25.65,25.65,4533400,17.775628),('MCD','2001-12-19',26.129999,26.48,26.120001,26.17,4315500,18.135991),('MCD','2001-12-18',26.379999,26.66,26.129999,26.4,3427200,18.295383),('MCD','2001-12-17',26.83,26.9,26.059999,26.059999,5388700,18.05976),('MCD','2001-12-14',26.1,27.08,26.049999,26.799999,7769600,18.572585),('MCD','2001-12-13',25.25,25.82,25.15,25.639999,6166700,17.768697),('MCD','2001-12-12',26.700001,26.75,25.450001,25.639999,8120000,17.768697),('MCD','2001-12-11',26.5,26.76,26.4,26.5,6306900,18.364684),('MCD','2001-12-10',27.049999,27.49,26.860001,27.02,4267000,18.725048),('MCD','2001-12-07',27.67,27.67,26.809999,26.9,4507800,18.641886),('MCD','2001-12-06',27.35,27.719999,27.309999,27.620001,5010300,19.140852),('MCD','2001-12-05',26.9,27.5,26.66,27.48,4398400,19.04383),('MCD','2001-12-04',26.959999,26.959999,26.6,26.870001,4188100,18.621097),('MCD','2001-12-03',27.02,27.360001,26.6,26.719999,5590900,18.517145),('MCD','2001-11-30',26.889999,27.030001,26.59,26.84,4178900,18.600306),('MCD','2001-11-29',26.6,26.950001,26.559999,26.790001,2903400,18.565656),('MCD','2001-11-28',27.01,27.1,26.5,26.76,7836600,18.544866),('MCD','2001-11-27',27.219999,27.23,26.9,27.02,5821200,18.725048),('MCD','2001-11-26',27.32,27.75,27.26,27.4,5095200,18.98839),('MCD','2001-11-23',27.379999,27.6,27.299999,27.52,1287400,19.071551),('MCD','2001-11-21',27.049999,27.209999,26.91,27.18,3011000,18.835929),('MCD','2001-11-20',27.43,27.620001,27.17,27.219999,5013400,18.863648),('MCD','2001-11-19',28.01,28.25,27.450001,27.860001,3379700,19.307174),('MCD','2001-11-16',28.5,28.5,28,28.01,5665800,19.411124),('MCD','2001-11-15',27.74,28.360001,27.58,28.360001,4550600,19.653677),('MCD','2001-11-14',27.209999,27.68,27.209999,27.540001,5262300,19.085412),('MCD','2001-11-13',27.139999,27.540001,27.01,27.459999,5343800,19.02997),('MCD','2001-11-12',26.780001,26.950001,26.120001,26.76,3273200,18.38894),('MCD','2001-11-09',26.17,26.75,25.99,26.58,4726900,18.265247),('MCD','2001-11-08',27,27.129999,25.879999,26.299999,8060900,18.072836),('MCD','2001-11-07',27.08,27.26,26.76,27.02,3400400,18.567607),('MCD','2001-11-06',26.719999,27.15,26.66,27,3183600,18.553863),('MCD','2001-11-05',26.84,27,26.42,26.780001,4099400,18.402684),('MCD','2001-11-02',26.5,26.98,26.360001,26.790001,3289300,18.409556),('MCD','2001-11-01',26.1,26.450001,25.82,26.200001,5004700,18.004119),('MCD','2001-10-31',25.950001,26.370001,25.85,26.07,6537500,17.914785),('MCD','2001-10-30',26.700001,26.9,25,25.99,13766100,17.859811),('MCD','2001-10-29',28.549999,28.9,27.280001,27.280001,7589000,18.746274),('MCD','2001-10-26',28,29.01,28,28.950001,2986300,19.893864),('MCD','2001-10-25',27.75,28.379999,27.379999,28.35,3270500,19.481556),('MCD','2001-10-24',27.799999,28.110001,27.6,27.99,3648400,19.234171),('MCD','2001-10-23',28.299999,28.4,27.549999,27.66,4088200,19.007402),('MCD','2001-10-22',28.02,28.700001,28.02,28.4,3753000,19.515915),('MCD','2001-10-19',28.5,28.610001,28.01,28.58,6213900,19.639607),('MCD','2001-10-18',29.32,29.389999,28.75,29.24,5027100,20.093146),('MCD','2001-10-17',29.91,30,29.32,29.4,4883500,20.203095),('MCD','2001-10-16',29.6,29.84,29.450001,29.700001,4784200,20.40925),('MCD','2001-10-15',29.74,29.969999,29.370001,29.51,4995600,20.278685),('MCD','2001-10-12',29.549999,29.969999,28.959999,29.49,4605100,20.264941),('MCD','2001-10-11',29.450001,30.1,29.370001,30.049999,5712500,20.649762),('MCD','2001-10-10',29,29.51,28.93,29.450001,5326500,20.237455),('MCD','2001-10-09',28.09,28.870001,28.049999,28.790001,2439700,19.783916),('MCD','2001-10-08',28.83,28.84,28.26,28.360001,3588800,19.488428),('MCD','2001-10-05',29,29.040001,28.42,28.889999,4423000,19.852633),('MCD','2001-10-04',28.92,28.93,28.52,28.93,6536900,19.880121),('MCD','2001-10-03',27.690001,28.709999,27.52,28.65,5017900,19.68771),('MCD','2001-10-02',27.48,27.65,27.27,27.620001,3640200,18.979915),('MCD','2001-10-01',27.48,27.48,26.690001,27.33,4633400,18.780632),('MCD','2001-09-28',27.5,27.6,26.65,27.139999,6373700,18.650068),('MCD','2001-09-27',26.950001,27,26.43,27,10036500,18.553863),('MCD','2001-09-26',26.75,26.879999,26.059999,26.25,6052000,18.038478),('MCD','2001-09-25',26.700001,27.290001,26,26.34,6170800,18.100324),('MCD','2001-09-24',27.1,27.35,26.5,26.719999,6082400,18.361452),('MCD','2001-09-21',26.700001,27.5,26.15,27.08,7093300,18.608837),('MCD','2001-09-20',28.02,28.09,27.16,27.370001,7941100,18.80812),('MCD','2001-09-19',28.57,29.1,28,28.5,11570600,19.584633),('MCD','2001-09-18',28.379999,28.440001,27.59,28.01,4637900,19.247915),('MCD','2001-09-17',27.700001,28.799999,27.469999,28.379999,8336300,19.502171),('MCD','2001-09-10',30,30.209999,28.6,28.92,8200600,19.873249),('MCD','2001-09-07',30.219999,30.32,29.860001,29.959999,4083900,20.587915),('MCD','2001-09-06',30.73,30.75,30.309999,30.4,4218000,20.890275),('MCD','2001-09-05',30.75,30.85,30.32,30.75,3711400,21.130788),('MCD','2001-09-04',30.23,30.870001,30.040001,30.780001,4399200,21.151404),('MCD','2001-08-31',30.049999,30.200001,29.9,30.030001,2814500,20.636019),('MCD','2001-08-30',29.809999,30.1,29.76,30.02,3229100,20.629147),('MCD','2001-08-29',29.700001,30.08,29.65,30,4995700,20.615403),('MCD','2001-08-28',30,30.1,29.719999,29.889999,4392400,20.539813),('MCD','2001-08-27',30.27,30.469999,30.1,30.27,2890900,20.800942),('MCD','2001-08-24',30.700001,31,30.209999,30.49,4941600,20.952121),('MCD','2001-08-23',30.120001,30.950001,30.1,30.84,4080500,21.192634),('MCD','2001-08-22',30,30.450001,29.98,30.25,3172700,20.787198),('MCD','2001-08-21',30,30.469999,29.9,30,4782000,20.615403),('MCD','2001-08-20',30,30.09,29.799999,30.049999,2765900,20.649762),('MCD','2001-08-17',29.5,30.07,29.360001,30,7711000,20.615403),('MCD','2001-08-16',28.65,29.799999,28.6,29.700001,7375200,20.40925),('MCD','2001-08-15',28.059999,28.700001,28.049999,28.49,6460100,19.577761),('MCD','2001-08-14',28.17,28.17,27.77,27.99,3386800,19.234171),('MCD','2001-08-13',28.01,28.49,27.91,28.02,1861200,19.254787),('MCD','2001-08-10',28.049999,28.219999,27.690001,28.09,3318800,19.302889),('MCD','2001-08-09',28.32,28.5,28,28.290001,2872500,19.440326),('MCD','2001-08-08',28.610001,28.9,28.290001,28.42,2850400,19.529659),('MCD','2001-08-07',28.629999,28.959999,28.559999,28.799999,2104100,19.790786),('MCD','2001-08-06',28.9,29.08,28.6,28.799999,2053300,19.790786),('MCD','2001-08-03',29,29.129999,28.799999,29.01,1728200,19.935095),('MCD','2001-08-02',29.25,29.48,28.9,29.15,2611000,20.0313),('MCD','2001-08-01',29.290001,29.5,29.16,29.379999,3745000,20.189351),('MCD','2001-07-31',29.129999,29.5,29.01,29.139999,4359300,20.024428),('MCD','2001-07-30',28.6,29.049999,28.450001,28.9,2095400,19.859505),('MCD','2001-07-27',28.700001,28.92,28.6,28.639999,2585100,19.680838),('MCD','2001-07-26',28.969999,29.1,28.709999,28.93,3571200,19.880121),('MCD','2001-07-25',28.530001,29.440001,28.450001,29.299999,7503800,20.134376),('MCD','2001-07-24',28.24,28.59,27.99,28.389999,8264900,19.509043),('MCD','2001-07-23',27.969999,28.68,27.690001,27.77,6509700,19.082992),('MCD','2001-07-20',27.5,27.75,27.450001,27.52,2961600,18.911197),('MCD','2001-07-19',27.879999,27.940001,27.51,27.67,3008600,19.014273),('MCD','2001-07-18',27.700001,27.879999,27.57,27.700001,3068500,19.034889),('MCD','2001-07-17',27.6,27.889999,27.32,27.719999,2664800,19.048632),('MCD','2001-07-16',27.299999,27.889999,27.299999,27.629999,3607200,18.986786),('MCD','2001-07-13',26.83,27.690001,26.83,27.65,4014100,19.00053),('MCD','2001-07-12',26.629999,27.23,26.200001,27,3423200,18.553863),('MCD','2001-07-11',26.200001,27.040001,26.190001,26.639999,5751000,18.306477),('MCD','2001-07-10',26.860001,27.32,26.65,26.9,5415900,18.485144),('MCD','2001-07-09',26.530001,26.719999,26.299999,26.57,2696000,18.258375),('MCD','2001-07-06',27.030001,27.059999,26.049999,26.549999,5248900,18.244631),('MCD','2001-07-05',27.32,27.389999,27.030001,27.059999,2010900,18.595093),('MCD','2001-07-03',27.58,27.59,26.92,27.24,1709900,18.718786),('MCD','2001-07-02',27.200001,27.540001,27.200001,27.4,3917800,18.828735),('MCD','2001-06-29',27.790001,27.790001,27,27.059999,14439500,18.595093),('MCD','2001-06-28',27.559999,27.99,27.530001,27.68,2710400,19.021145),('MCD','2001-06-27',27.42,27.75,27.15,27.51,2946800,18.904325),('MCD','2001-06-26',27.959999,27.98,27,27.540001,9066300,18.924941),('MCD','2001-06-25',27.969999,28.190001,27.66,27.799999,3658300,19.103606),('MCD','2001-06-22',28.4,28.43,27.809999,28.120001,4046300,19.323505),('MCD','2001-06-21',28,28.66,28,28.639999,3504300,19.680838),('MCD','2001-06-20',28,28.51,27.799999,28.219999,3903200,19.392222),('MCD','2001-06-19',28.5,28.799999,27.98,28.200001,4407300,19.378479),('MCD','2001-06-18',28.42,28.549999,28.139999,28.5,5075800,19.584633),('MCD','2001-06-15',29.34,29.879999,28.42,28.67,11853500,19.701454),('MCD','2001-06-14',30,30.4,29.799999,29.959999,4808100,20.587915),('MCD','2001-06-13',29.92,30.290001,29.85,30,3222700,20.615403),('MCD','2001-06-12',29.67,30.049999,29.48,29.809999,3717600,20.484838),('MCD','2001-06-11',29.450001,29.99,29.25,29.91,2642300,20.553557),('MCD','2001-06-08',29.66,30,28.91,29.450001,2461900,20.237455),('MCD','2001-06-07',29.57,30.059999,29.52,29.889999,2525700,20.539813),('MCD','2001-06-06',30.1,30.450001,29.610001,29.700001,5231300,20.40925),('MCD','2001-06-05',29.26,29.75,29,29.41,4723200,20.209967),('MCD','2001-06-04',29.549999,29.6,29.08,29.23,3596600,20.086274),('MCD','2001-06-01',30.280001,30.34,29.52,29.709999,4096200,20.41612),('MCD','2001-05-31',30.08,30.67,29.84,30.280001,5132400,20.807814),('MCD','2001-05-30',30.5,30.809999,30.26,30.690001,3601200,21.089558),('MCD','2001-05-29',30.52,30.790001,30.309999,30.75,2782100,21.130788),('MCD','2001-05-25',30.48,30.59,30.27,30.51,2056600,20.965865),('MCD','2001-05-24',30.15,30.76,30.120001,30.76,2997300,21.13766),('MCD','2001-05-23',30.15,30.35,29.85,30.24,4142100,20.780326),('MCD','2001-05-22',30.700001,30.959999,30.200001,30.5,6826700,20.958993),('MCD','2001-05-21',29.77,29.969999,29.02,29.860001,5809200,20.519198),('MCD','2001-05-18',28.549999,29.9,28.52,29.799999,8899900,20.477967),('MCD','2001-05-17',27.5,28.75,27.5,28.5,7799800,19.584633),('MCD','2001-05-16',27.6,27.98,27.4,27.700001,4870500,19.034889),('MCD','2001-05-15',27.75,28.110001,27.450001,27.5,4320400,18.897453),('MCD','2001-05-14',27.5,27.9,27.360001,27.75,6319700,19.069248),('MCD','2001-05-11',27.110001,27.780001,27.049999,27.74,4851300,19.062376),('MCD','2001-05-10',27.200001,27.209999,26.91,26.91,5256700,18.492016),('MCD','2001-05-09',26.299999,27.200001,26.25,27.200001,6109200,18.691299),('MCD','2001-05-08',26.780001,26.950001,26.5,26.549999,4155100,18.244631),('MCD','2001-05-07',26.969999,27.01,26.65,26.77,3380700,18.395812),('MCD','2001-05-04',26.43,26.860001,26.41,26.82,6354700,18.43017),('MCD','2001-05-03',27.559999,27.559999,26.75,26.9,6436500,18.485144),('MCD','2001-05-02',27.790001,27.790001,27.25,27.549999,3582800,18.931811),('MCD','2001-05-01',27.25,27.950001,27.120001,27.780001,4017200,19.089864),('MCD','2001-04-30',27.4,27.68,26.9,27.5,5778400,18.897453),('MCD','2001-04-27',27.25,27.469999,26.76,27.110001,2824000,18.629453),('MCD','2001-04-26',26.860001,27.190001,26.690001,27.02,3033100,18.567607),('MCD','2001-04-25',27.02,27.040001,26.620001,27,4285700,18.553863),('MCD','2001-04-24',27.209999,27.26,26.780001,26.84,5059300,18.443914),('MCD','2001-04-23',27.07,27.25,26.799999,26.959999,3437600,18.526375),('MCD','2001-04-20',27.25,27.469999,26.709999,27.09,4010000,18.615709),('MCD','2001-04-19',27.49,27.9,26.700001,27.469999,4907300,18.876837),('MCD','2001-04-18',26.950001,27.950001,26.860001,27.49,4294700,18.890581),('MCD','2001-04-17',27.02,27.299999,26.9,27.17,2844000,18.670683),('MCD','2001-04-16',26.950001,27.290001,26.77,27.219999,2444300,18.705042),('MCD','2001-04-12',26.440001,27.030001,26.43,26.889999,2872800,18.478273),('MCD','2001-04-11',26.84,27.25,26.559999,26.73,3405000,18.368324),('MCD','2001-04-10',26.74,27.370001,26.6,27,3751400,18.553863),('MCD','2001-04-09',25.950001,26.940001,25.940001,26.690001,3673600,18.340837),('MCD','2001-04-06',26.219999,26.25,25.75,26.25,3312400,18.038478),('MCD','2001-04-05',26.33,26.540001,25.719999,26,4362000,17.866683),('MCD','2001-04-04',25.950001,26.09,25.389999,26.09,5456000,17.928529),('MCD','2001-04-03',26.549999,26.57,25.620001,25.790001,5562400,17.722375),('MCD','2001-04-02',26.299999,27.25,26.299999,26.639999,4560200,18.306477),('MCD','2001-03-30',25.65,26.6,25.52,26.549999,5845400,18.244631),('MCD','2001-03-29',25.25,26.98,25.09,26.49,5678900,18.203401),('MCD','2001-03-28',25.280001,25.51,25,25.280001,4168800,17.371913),('MCD','2001-03-27',25.299999,25.6,25.059999,25.33,5708700,17.406272),('MCD','2001-03-26',25,25.49,24.75,25.299999,5164300,17.385656),('MCD','2001-03-23',25.25,25.34,24.75,25,5210200,17.179503),('MCD','2001-03-22',25.15,25.48,24.879999,25.110001,7568600,17.255093),('MCD','2001-03-21',25.6,26.09,25.33,25.65,6182500,17.626169),('MCD','2001-03-20',26.4,26.48,25.690001,25.77,4981800,17.708632),('MCD','2001-03-19',26.24,26.700001,26.209999,26.379999,4393500,18.127811),('MCD','2001-03-16',26.799999,27.450001,26.110001,26.5,8455500,18.210273),('MCD','2001-03-15',27.299999,27.309999,26.540001,27.24,5756500,18.718786),('MCD','2001-03-14',26.299999,28.1,26.290001,27.549999,9960400,18.931811),('MCD','2001-03-13',27.75,28.030001,27.139999,27.799999,8211200,19.103606),('MCD','2001-03-12',28.65,28.65,27.93,28.059999,4978100,19.282273),('MCD','2001-03-09',29.299999,29.35,28.620001,28.950001,3745400,19.893864),('MCD','2001-03-08',28.200001,29.299999,28.17,29.299999,4038800,20.134376),('MCD','2001-03-07',28.85,28.959999,28.110001,28.4,3803700,19.515915),('MCD','2001-03-06',28.1,28.91,27.85,28.85,5627300,19.825146),('MCD','2001-03-05',28.6,28.68,28.459999,28.559999,2781400,19.625863),('MCD','2001-03-02',29.209999,29.209999,28.6,28.85,4924700,19.825146),('MCD','2001-03-01',29.040001,29.48,28.99,29.209999,4732100,20.07253),('MCD','2001-02-28',30,30,29,29.4,4582200,20.203095),('MCD','2001-02-27',30.030001,30.17,29.709999,30.049999,3666300,20.649762),('MCD','2001-02-26',30.049999,30.200001,29.75,29.879999,2763600,20.532941),('MCD','2001-02-23',30.1,30.49,29.950001,30.120001,4653000,20.697865),('MCD','2001-02-22',29.65,30.35,29.6,30.059999,4020300,20.656633),('MCD','2001-02-21',30.24,30.85,29.610001,29.68,4261100,20.395506),('MCD','2001-02-20',30.07,30.84,30.07,30.440001,3712700,20.917763),('MCD','2001-02-16',30,30.450001,29.85,30.219999,4590500,20.766582),('MCD','2001-02-15',29.290001,30.17,29.25,30.08,7087000,20.670377),('MCD','2001-02-14',31,31,29.139999,29.25,4888600,20.100018),('MCD','2001-02-13',29.9,30.35,29.719999,30,5234600,20.615403),('MCD','2001-02-12',29.76,30.25,29.65,29.83,3865500,20.498582),('MCD','2001-02-09',29.33,30.1,29.280001,29.76,3406200,20.45048),('MCD','2001-02-08',29.42,29.67,28.950001,29.34,6959000,20.161864),('MCD','2001-02-07',30.01,30.24,29.190001,29.27,6112900,20.113762),('MCD','2001-02-06',29.27,30.5,29.26,30.030001,6791300,20.636019),('MCD','2001-02-05',29.25,29.530001,29.15,29.360001,4410000,20.175608),('MCD','2001-02-02',29.059999,29.51,28.959999,29.43,5769700,20.223711),('MCD','2001-02-01',29.5,29.75,28.959999,29.030001,6946800,19.948839),('MCD','2001-01-31',29.25,29.49,28.950001,29.35,7850300,20.168736),('MCD','2001-01-30',29.5,29.540001,29.120001,29.450001,5582200,20.237455),('MCD','2001-01-29',29.200001,29.709999,28,29.52,8501700,20.285557),('MCD','2001-01-26',29.5,29.9375,28.8125,29,9631400,19.928223),('MCD','2001-01-25',30.8125,31.125,28.25,29.5625,20823700,20.314762),('MCD','2001-01-24',31.875,32.125,30.3125,30.8125,11006600,21.173737),('MCD','2001-01-23',33.5,33.5,32.625,32.875,3290600,22.591046),('MCD','2001-01-22',32.625,33.75,32.625,33.5,3267500,23.020533),('MCD','2001-01-19',33.4375,33.5,32.6875,32.8125,5238500,22.548097),('MCD','2001-01-18',34.125,34.3125,33.625,33.625,4744500,23.106431),('MCD','2001-01-17',33.875,35.0625,33.625,34.6875,5223100,23.83656),('MCD','2001-01-16',32.75,34.125,32.125,34.125,4546000,23.450021),('MCD','2001-01-12',32.9375,33.9375,32.5625,33.625,3284200,23.106431),('MCD','2001-01-11',33.3125,33.3125,32.625,32.6875,2179800,22.4622),('MCD','2001-01-10',32.875,33.3125,32.3125,33.1875,3091800,22.80579),('MCD','2001-01-09',32.5625,33.25,32.5625,33.0625,2778100,22.719892),('MCD','2001-01-08',32.875,33.3125,32.75,33,2803600,22.676943),('MCD','2001-01-05',32.75,33,32.5625,32.9375,3999100,22.633995),('MCD','2001-01-04',33.25,33.875,32.875,33,5953800,22.676943),('MCD','2001-01-03',33.5625,34.6875,33.375,33.6875,3265400,23.14938),('MCD','2001-01-02',33.8125,33.8125,33,33.5,3529800,23.020533),('MCD','2000-12-29',33.8125,34.5,33.5625,34,3338200,23.364123),('MCD','2000-12-28',32.8125,34,32.4375,33.875,3539400,23.278226),('MCD','2000-12-27',32.3125,33.125,32.125,33.125,3865600,22.762841),('MCD','2000-12-26',32.625,32.75,32.0625,32.5,3365100,22.333353),('MCD','2000-12-22',32.5,33.0625,31.9375,32.6875,3214200,22.4622),('MCD','2000-12-21',31.9375,32.6875,31.8125,32.6875,4297600,22.4622),('MCD','2000-12-20',32.375,32.75,31.375,31.375,5257300,21.560276),('MCD','2000-12-19',32.5,33.1875,32.375,32.875,4633800,22.591046),('MCD','2000-12-18',31.875,32.5625,31.6875,32.3125,3202600,22.204507),('MCD','2000-12-15',31.5,32.25,31.4375,31.5,7806700,21.646173),('MCD','2000-12-14',31,31.75,30.75,31.5625,5369000,21.689122),('MCD','2000-12-13',31.125,31.5,30.5625,31.125,7453800,21.388481),('MCD','2000-12-12',30.5,31.1875,30.375,30.875,9798200,21.216686),('MCD','2000-12-11',29.25,30.125,29,29.9375,12259000,20.572454),('MCD','2000-12-08',30,30.125,28.75,29.5,5463100,20.271813),('MCD','2000-12-07',29.5,30.625,29.3125,30.25,3239200,20.787198),('MCD','2000-12-06',30.1875,30.5,29.0625,29.625,4859100,20.357711),('MCD','2000-12-05',31.25,31.25,30.125,30.5,3762800,20.958993),('MCD','2000-12-04',30.5,31.625,30.4375,31.4375,2857900,21.603224),('MCD','2000-12-01',32.125,32.125,30.625,30.9375,5264000,21.259634),('MCD','2000-11-30',32.625,32.9375,31.5,31.875,3794900,21.903866),('MCD','2000-11-29',31.3125,33.25,31.25,32.5,5271600,22.333353),('MCD','2000-11-28',31.625,32.0625,30.875,31.25,5332000,21.474378),('MCD','2000-11-27',33.125,33.375,31.5,31.9375,5253000,21.946815),('MCD','2000-11-24',33.4375,34,33.4375,33.6875,1475500,23.14938),('MCD','2000-11-22',33.3125,34.4375,33.3125,34.25,3043000,23.535918),('MCD','2000-11-21',33.5625,34,33.1875,33.9375,2471800,23.321175),('MCD','2000-11-20',32.5,33.875,32.5,33.5,3091600,23.020533),('MCD','2000-11-17',32.5,33.4375,32.5,33.4375,3465000,22.977585),('MCD','2000-11-16',33.4375,33.4375,32.6875,32.6875,2587800,22.4622),('MCD','2000-11-15',33.3125,33.75,33.25,33.3125,3670200,22.891687),('MCD','2000-11-14',33.0625,33.5,32.8125,33.4375,4011100,22.977585),('MCD','2000-11-13',32.25,33.3125,32.1875,33.0625,4603700,22.719892),('MCD','2000-11-10',31.375,33.25,31.3125,33.0625,6093400,22.572148),('MCD','2000-11-09',31.5,31.875,31.1875,31.75,2431100,21.67609),('MCD','2000-11-08',31.5625,31.75,31.25,31.625,2728400,21.590751),('MCD','2000-11-07',31.8125,32.3125,31.5625,31.75,2333600,21.67609),('MCD','2000-11-06',32,32.25,31.6875,32,2440600,21.846767),('MCD','2000-11-03',31.9375,32.625,31.6875,32.375,3794400,22.102784),('MCD','2000-11-02',31.4375,32,31.3125,31.9375,3065700,21.804098),('MCD','2000-11-01',30.75,31.6875,30.625,31.625,3181300,21.590751),('MCD','2000-10-31',31.375,31.5,30.6875,31,4047100,21.164056),('MCD','2000-10-30',29.6875,31.3125,29.4375,31.1875,5916900,21.292064),('MCD','2000-10-27',28.6875,29.75,28.6875,29.75,3743900,20.310667),('MCD','2000-10-26',28.6875,29.1875,28.625,28.9375,4074800,19.755964),('MCD','2000-10-25',28.875,29.25,28.8125,29,4246900,19.798633),('MCD','2000-10-24',29.3125,29.625,28.8125,29.125,5020500,19.883972),('MCD','2000-10-23',28.9375,29.1875,28.8125,29.125,3610200,19.883972),('MCD','2000-10-20',28.5,28.625,28.125,28.25,5199500,19.286599),('MCD','2000-10-19',28.875,28.875,27.5625,27.875,6460600,19.030583),('MCD','2000-10-18',28.375,28.5,27.8125,28.0625,3077800,19.158591),('MCD','2000-10-17',28.375,28.5,27.625,28,4310200,19.115921),('MCD','2000-10-16',29.4375,29.4375,28.8125,29,2694800,19.798633),('MCD','2000-10-13',28.3125,29.1875,28,28.875,2707100,19.713294),('MCD','2000-10-12',29.75,29.8125,27.9375,28.375,5741500,19.371938),('MCD','2000-10-11',30,30.4375,29.9375,30,2424100,20.481344),('MCD','2000-10-10',30.3125,30.375,29.9375,29.9375,1944800,20.438675),('MCD','2000-10-09',30,30.125,29.5,30.0625,2179400,20.524014),('MCD','2000-10-06',29.875,30.3125,29.4375,29.875,3540600,20.396006),('MCD','2000-10-05',30.25,30.4375,29.6875,30.125,5717500,20.566683),('MCD','2000-10-04',30.3125,30.5,29.875,30,2199700,20.481344),('MCD','2000-10-03',30.125,30.5,29.9375,30.25,3047300,20.652022),('MCD','2000-10-02',30.4375,30.4375,30,30.0625,2161800,20.524014),('MCD','2000-09-29',30.1875,30.375,29.75,30.1875,3074500,20.609353),('MCD','2000-09-28',29.9375,30.25,29.8125,29.875,3317900,20.396006),('MCD','2000-09-27',29.625,29.9375,29.5,29.875,3542400,20.396006),('MCD','2000-09-26',29.5,30.125,29.4375,29.875,5603100,20.396006),('MCD','2000-09-25',29.25,29.4375,28.9375,29.4375,4416800,20.097319),('MCD','2000-09-22',28.6875,29.28125,28.1875,28.6875,6886900,19.585286),('MCD','2000-09-21',27.8125,28.25,27,27,4128100,18.43321),('MCD','2000-09-20',27.875,27.9375,27,27.6875,4793200,18.902574),('MCD','2000-09-19',28.5,28.625,27.5625,27.875,5110200,19.030583),('MCD','2000-09-18',27.9375,28.5625,27.4375,28.5,5527900,19.457277),('MCD','2000-09-15',28.8125,28.8125,27.0625,28,10175900,19.115921),('MCD','2000-09-14',27.75,27.75,26.375,27.25,17827100,18.603888),('MCD','2000-09-13',29.4375,29.5,27,27.1875,7816400,18.561218),('MCD','2000-09-12',28.1875,29.5625,27.8125,29,11730400,19.798633),('MCD','2000-09-11',28.75,28.8125,28.0625,28.375,4514600,19.371938),('MCD','2000-09-08',29.3125,29.5625,28.25,28.75,6268100,19.627955),('MCD','2000-09-07',30.25,30.375,29.0625,29.5,6629500,20.139989),('MCD','2000-09-06',29.5625,30.3125,29.5625,30.125,4009200,20.566683),('MCD','2000-09-05',29.5625,29.8125,29.375,29.6875,5208100,20.267997),('MCD','2000-09-01',29.6875,30.0625,29.3125,29.5625,4717000,20.182658),('MCD','2000-08-31',30.125,30.375,29.625,29.890619,6792600,20.406669),('MCD','2000-08-30',30.4375,30.4375,29.9375,30.375,4095000,20.737361),('MCD','2000-08-29',30.6875,31,30.1875,30.4375,4823800,20.780031),('MCD','2000-08-28',30,30.4375,30,30.375,4056200,20.737361),('MCD','2000-08-25',30.5,30.5625,29.875,30.375,4992100,20.737361),('MCD','2000-08-24',31.1875,31.3125,30,30.375,6604900,20.737361),('MCD','2000-08-23',31.3125,31.75,30.9375,31.1875,3414800,21.292064),('MCD','2000-08-22',31.6875,31.875,31.1875,31.3125,3485600,21.377403),('MCD','2000-08-21',31.8125,31.9375,31.25,31.5625,2985800,21.548081),('MCD','2000-08-18',31.125,31.9375,31,31.5625,3335400,21.548081),('MCD','2000-08-17',32.125,32.375,31,31.25,4735200,21.334734),('MCD','2000-08-16',32.4375,32.5625,32.0625,32.375,2087600,22.102784),('MCD','2000-08-15',33.4375,33.625,32.25,32.4375,2872800,22.145454),('MCD','2000-08-14',33.4375,33.4375,33,33.3125,2457400,22.742826),('MCD','2000-08-11',32.9375,33.625,32.875,33.4375,2224100,22.828165),('MCD','2000-08-10',32.9375,33.0625,32.625,32.8125,2316000,22.401471),('MCD','2000-08-09',32.8125,33.1875,32.25,32.6875,3548300,22.316132),('MCD','2000-08-08',34,34.125,33.0625,33.5,2625500,22.870835),('MCD','2000-08-07',33.5625,34.25,33.5,33.6875,3078100,22.998843),('MCD','2000-08-04',33.125,33.6875,33,33.375,2536600,22.785496),('MCD','2000-08-03',33.625,33.9375,33.1875,33.25,3805700,22.700157),('MCD','2000-08-02',32.5625,33.5625,32.5625,33.4375,4643100,22.828165),('MCD','2000-08-01',31.875,32.625,31.8125,32.625,3134200,22.273462),('MCD','2000-07-31',32.4375,32.625,31.4375,31.6875,4871300,21.63342),('MCD','2000-07-28',32.3125,32.8125,32,32,3092900,21.846767),('MCD','2000-07-27',33,33.75,32.0625,32.1875,6561400,21.974776),('MCD','2000-07-26',32,33.25,31.6875,31.6875,11296100,21.63342),('MCD','2000-07-25',31,31.375,30.0625,31.3125,6895700,21.377403),('MCD','2000-07-24',30.875,31.1875,30.125,30.25,4192300,20.652022),('MCD','2000-07-21',31.875,31.875,30.5625,30.875,4031800,21.078717),('MCD','2000-07-20',31.5,32,31.3125,31.6875,3266300,21.63342),('MCD','2000-07-19',31.3125,31.4375,31,31.375,3170500,21.420073),('MCD','2000-07-18',31.3125,31.625,31,31.3125,2651700,21.377403),('MCD','2000-07-17',31.5,31.5625,31.125,31.3125,2669400,21.377403),('MCD','2000-07-14',31.3125,31.5625,31.125,31.375,3143900,21.420073),('MCD','2000-07-13',32.4375,32.4375,31,31.5,6731700,21.505412),('MCD','2000-07-12',32.625,32.625,32,32,2893000,21.846767),('MCD','2000-07-11',32.875,33.0625,32.25,32.5625,3094500,22.230793),('MCD','2000-07-10',33.375,33.4375,32.1875,32.25,3013900,22.017445),('MCD','2000-07-07',32.25,33.5,32,32.5,3766600,22.188123),('MCD','2000-07-06',32.0625,32.5625,32.0625,32.1875,4010300,21.974776),('MCD','2000-07-05',32.5,32.5625,31.625,31.8125,5067000,21.718759),('MCD','2000-07-03',33.1875,33.375,32.25,32.5,1681200,22.188123),('MCD','2000-06-30',31.5,33.046879,31.4375,32.9375,6147600,22.486809),('MCD','2000-06-29',31.9375,31.9375,31.0625,31.25,5545100,21.334734),('MCD','2000-06-28',32.5,32.8125,32,32.21875,3179800,21.996111),('MCD','2000-06-27',33.25,33.5,32.625,32.6875,3422100,22.316132),('MCD','2000-06-26',32.9375,33.625,32.875,33.4375,4887200,22.828165),('MCD','2000-06-23',31.6875,33.1875,31.5,32.625,7978700,22.273462),('MCD','2000-06-22',31.25,31.5625,31.125,31.4375,3928900,21.462742),('MCD','2000-06-21',31.25,31.75,31.0625,31.3125,4396800,21.377403),('MCD','2000-06-20',31.6875,31.75,31,31.5,3930200,21.505412),('MCD','2000-06-19',31.875,32.0625,31.0625,31.5,4510500,21.505412),('MCD','2000-06-16',32.5,32.5625,31.3125,31.3125,6858000,21.377403),('MCD','2000-06-15',31.75,32.3125,31.625,32.125,6280100,21.932106),('MCD','2000-06-14',32,33,31.625,31.75,5941800,21.67609),('MCD','2000-06-13',32.25,33.1875,32.0625,32.375,6046900,22.102784),('MCD','2000-06-12',33.25,33.3125,32,32.625,8145700,22.273462),('MCD','2000-06-09',35.5,36,31.625,33.875,15301500,23.126851),('MCD','2000-06-08',34.5,35.75,34.5,35.4375,3312300,24.193588),('MCD','2000-06-07',35.125,35.3125,34.3125,34.875,2518000,23.809563),('MCD','2000-06-06',35.125,35.625,34.875,35.125,3577600,23.980241),('MCD','2000-06-05',36,36,35.25,35.5,1957900,24.236258),('MCD','2000-06-02',36.125,36.3125,35.1875,36.125,3701800,24.662952),('MCD','2000-06-01',35.5625,35.8125,35.25,35.625,2979100,24.321597),('MCD','2000-05-31',36,36.5625,35.3125,35.8125,3880700,24.449605),('MCD','2000-05-30',37,37.0625,35.9375,36.5625,4210200,24.961639),('MCD','2000-05-26',37.25,37.9375,37.1875,37.75,3130700,25.772358),('MCD','2000-05-25',38,38.5625,37.125,37.3125,3453100,25.473672),('MCD','2000-05-24',39.125,39.9375,38.125,38.75,5108400,26.45507),('MCD','2000-05-23',38.375,39.25,37.75,39.125,2757100,26.711087),('MCD','2000-05-22',37.875,39.125,37.8125,38.875,3145000,26.540409),('MCD','2000-05-19',37.8125,38.75,37.625,37.8125,2985300,25.815028),('MCD','2000-05-18',38.8125,39.0625,38.5625,38.625,1933700,26.369731),('MCD','2000-05-17',38.6875,39.3125,38.3125,39.0625,2017900,26.668417),('MCD','2000-05-16',38.8125,39.25,38.4375,39.1875,2753400,26.753756),('MCD','2000-05-15',37.4375,38.5625,37.375,38.1875,2840100,26.071045),('MCD','2000-05-12',38.25,38.25,37.25,37.5625,2410500,25.64435),('MCD','2000-05-11',38.5,38.8125,38.125,38.1875,3185200,26.071045),('MCD','2000-05-10',37.1875,38.8125,37.125,38.625,5995500,26.369731),('MCD','2000-05-09',36.25,37.1875,36.1875,37,3165700,25.260325),('MCD','2000-05-08',35.75,36.125,35.1875,35.8125,3115600,24.449605),('MCD','2000-05-05',35.5,36.1875,35,35.6875,4968100,24.364266),('MCD','2000-05-04',36.625,36.6875,35.5625,35.75,6515400,24.406935),('MCD','2000-05-03',38.25,38.6875,37.0625,37.3125,5243800,25.473672),('MCD','2000-05-02',38.375,39.625,38.3125,39.1875,3129800,26.753756),('MCD','2000-05-01',38,39.3125,38,38.875,3089100,26.540409),('MCD','2000-04-28',38.5625,38.75,37.5625,38.0625,2936500,25.985706),('MCD','2000-04-27',38.125,39.125,38.0625,38.8125,2904600,26.497739),('MCD','2000-04-26',38.375,39.375,38.375,38.875,3479300,26.540409),('MCD','2000-04-25',38.9375,39.4375,38.1875,38.75,3975100,26.45507),('MCD','2000-04-24',35.25,39,35.125,39,9601600,26.625748),('MCD','2000-04-20',34,36,33.75,35.8125,7009700,24.449605),('MCD','2000-04-19',32.9375,33.1875,32.5,33.0625,3473000,22.572148),('MCD','2000-04-18',33.75,33.8125,31.9375,32.5,5440000,22.188123),('MCD','2000-04-17',33.5,34.125,33.0625,33.6875,4728900,22.998843),('MCD','2000-04-14',33.5625,34.8125,33,33.5625,5744700,22.913504),('MCD','2000-04-13',36,36,34.125,34.125,7400300,23.297529),('MCD','2000-04-12',37.25,38.1875,36.3125,36.3125,4548200,24.790961),('MCD','2000-04-11',36.125,37.75,35.875,37.6875,3354100,25.729689),('MCD','2000-04-10',36.875,36.9375,35.875,36.375,3234600,24.83363),('MCD','2000-04-07',36.375,37.3125,36.125,37,3155400,25.260325),('MCD','2000-04-06',37.75,38.0625,36.875,37,4124100,25.260325),('MCD','2000-04-05',38,38.625,37.25,38.5625,4143600,26.327062),('MCD','2000-04-04',38.6875,39.3125,37.6875,38.53125,5145500,26.305727),('MCD','2000-04-03',37.8125,38.625,37.5625,38.5,4459400,26.284392),('MCD','2000-03-31',37.875,37.9375,36.8125,37.375,3738300,25.516342),('MCD','2000-03-30',36.8125,38.25,36.8125,37.625,4939100,25.68702),('MCD','2000-03-29',34.875,37.0625,34.8125,36.8125,5292800,25.132316),('MCD','2000-03-28',34,35.375,34,35.125,2963500,23.980241),('MCD','2000-03-27',34.1875,35.1875,34.125,34.75,2189900,23.724224),('MCD','2000-03-24',35.125,35.9375,34.6875,34.8125,3188100,23.766893),('MCD','2000-03-23',34,35.9375,33.9375,35.1875,4034900,24.02291),('MCD','2000-03-22',35.25,35.75,35,35.25,3754000,24.06558),('MCD','2000-03-21',34.75,35.5,34.5,35.25,4239900,24.06558),('MCD','2000-03-20',34.25,34.875,34.125,34.5625,2736000,23.596216),('MCD','2000-03-17',35,35.1875,33.75,33.8125,5463000,23.084182),('MCD','2000-03-16',33.375,34.375,32.75,34.0625,8241900,23.25486),('MCD','2000-03-15',30.6875,32.875,30.4375,32.5,7044600,22.188123),('MCD','2000-03-14',32.4375,32.5,30.0625,30.5,5235700,20.8227),('MCD','2000-03-13',32,32.4375,31.3125,32.4375,5659700,22.145454),('MCD','2000-03-10',31.4375,32.375,31,31.75,4819200,21.67609),('MCD','2000-03-09',30.625,32,30,32,4779200,21.846767),('MCD','2000-03-08',30.375,31.25,30,30.75,4015900,20.993378),('MCD','2000-03-07',31.5,31.5625,29.8125,29.875,6183300,20.396006),('MCD','2000-03-06',32.5,32.5,31.125,31.5625,4175100,21.548081),('MCD','2000-03-03',31,32.3125,30.5625,32.3125,5193900,22.060115),('MCD','2000-03-02',31.125,31.4375,30.75,30.875,4884600,21.078717),('MCD','2000-03-01',31.875,31.9375,31.125,31.25,4969800,21.334734),('MCD','2000-02-29',31.75,32.4375,31.5625,31.75,4883900,21.67609),('MCD','2000-02-28',31.25,31.6875,30.625,31.125,3880600,21.249395),('MCD','2000-02-25',31.5,31.8125,30.75,31,4551200,21.164056),('MCD','2000-02-24',32.125,32.375,31,31.375,6154300,21.420073),('MCD','2000-02-23',32.4375,33.375,32.375,32.625,4927400,22.273462),('MCD','2000-02-22',32.25,33.1875,32.1875,32.3125,4479500,22.060115),('MCD','2000-02-18',33.5625,33.6875,32.3125,32.5,5494900,22.188123),('MCD','2000-02-17',33.5625,34.0625,33.375,33.75,4272000,23.041513),('MCD','2000-02-16',33.75,34.4375,33.25,33.375,3804900,22.785496),('MCD','2000-02-15',33.75,34.125,33.4375,33.75,4669200,23.041513),('MCD','2000-02-14',35.3125,35.3125,33.3125,33.875,4426400,23.126851),('MCD','2000-02-11',35.0625,35.4375,34.8125,34.9375,3920500,23.852232),('MCD','2000-02-10',35.5,36.25,35.125,35.5,5353400,24.236258),('MCD','2000-02-09',36.6875,36.6875,35.375,35.875,5915400,24.492274),('MCD','2000-02-08',36,37.625,35.5,36.3125,12144800,24.790961),('MCD','2000-02-07',35.25,35.625,34,34.9375,9992900,23.852232),('MCD','2000-02-04',35.875,35.875,34.625,35.125,7752200,23.980241),('MCD','2000-02-03',35.5625,36.1875,34.4375,35,9225700,23.894902),('MCD','2000-02-02',36.625,36.75,35.375,35.5,5769100,24.236258),('MCD','2000-02-01',37.4375,37.5625,36.5,36.625,4679500,25.004308),('MCD','2000-01-31',37.25,38,37.125,37.375,4838300,25.516342),('MCD','2000-01-28',37.125,37.4375,36.375,36.75,4444200,25.089647),('MCD','2000-01-27',36,37.9375,35.875,37.625,12082200,25.68702),('MCD','2000-01-26',39.625,39.625,34.6875,35.75,16703200,24.406935),('MCD','2000-01-25',39.75,40.25,39.1875,39.8125,3304500,27.180451),('MCD','2000-01-24',41.25,41.4375,39.5,39.5,3593500,26.967104),('MCD','2000-01-21',41.625,41.875,40.4375,41.0625,3722600,28.03384),('MCD','2000-01-20',42.5625,42.5625,41,42.5625,3309700,29.057907),('MCD','2000-01-19',41,42.625,41,42.375,3344700,28.929899),('MCD','2000-01-18',42.375,42.5,41.1875,41.5,3401100,28.332527),('MCD','2000-01-14',42.8125,42.8125,41.875,42.609379,3365400,29.089912),('MCD','2000-01-13',42.6875,43.625,41.875,42.3125,5700200,28.88723),('MCD','2000-01-12',40.9375,43.0625,40.625,42.75,8090000,29.185916),('MCD','2000-01-11',40.125,41.5,40.125,41,5440200,27.991171),('MCD','2000-01-10',40,41,39.75,40.0625,4113900,27.351129),('MCD','2000-01-07',39,40,38.875,39.875,5124700,27.22312),('MCD','2000-01-06',39.125,39.375,38.6875,38.875,4809400,26.540409),('MCD','2000-01-05',38.8125,40.375,38.8125,39.4375,5231600,26.924434),('MCD','2000-01-04',39.3125,39.5625,38.375,38.8125,4216500,26.497739),('MCD','2000-01-03',39.9375,40.0625,38.9375,39.625,4520600,27.052442),('MCD','1999-12-31',39.9375,40.5,38.8125,40.3125,1444400,27.521807),('MCD','1999-12-30',39.8125,40.25,39.625,39.8125,2406300,27.180451),('MCD','1999-12-29',40.375,40.5625,40,40.1875,2706800,27.436468),('MCD','1999-12-28',41.5,41.5625,40.25,40.625,2932900,27.735154),('MCD','1999-12-27',40.9375,42,40.8125,40.8125,2753700,27.863162),('MCD','1999-12-23',41.125,41.125,39.5625,40.5,5596300,27.649815),('MCD','1999-12-22',41.5,41.6875,41,41.0625,3837600,28.03384),('MCD','1999-12-21',41.625,42.1875,40.9375,41.625,4031000,28.417865),('MCD','1999-12-20',41.875,42.9375,41.625,42.296879,3302800,28.876565),('MCD','1999-12-17',42.4375,42.4375,41.1875,41.25,5302900,28.161849),('MCD','1999-12-16',41.9375,42,41.3125,41.8125,2761700,28.545874),('MCD','1999-12-15',41.6875,42.375,41.5625,41.8125,2644500,28.545874),('MCD','1999-12-14',42,42.0625,41.25,41.25,5023900,28.161849),('MCD','1999-12-13',43.125,43.25,42,42,5097000,28.673882),('MCD','1999-12-10',43.25,43.6875,42.6875,43.25,9404900,29.527272),('MCD','1999-12-09',44.75,45.25,44.375,44.640621,2958300,30.476665),('MCD','1999-12-08',44.8125,45.3125,44.375,44.5625,1940500,30.42333),('MCD','1999-12-07',45.6875,45.75,44.5,44.6875,2930800,30.508669),('MCD','1999-12-06',45.3125,46.25,45.25,46.0625,1583800,31.447398),('MCD','1999-12-03',45.625,46.0625,45.25,45.875,3549800,31.319389),('MCD','1999-12-02',46.0625,46.0625,44.875,45.1875,3755700,30.850025),('MCD','1999-12-01',45.125,46.75,45,46.015621,3369400,31.415393),('MCD','1999-11-30',45.5,46.375,45,45.75,3006200,31.23405),('MCD','1999-11-29',44.75,45.6875,44.5625,45.5,2631100,31.063372),('MCD','1999-11-26',45.4375,45.4375,44.5625,44.5625,1405700,30.389876),('MCD','1999-11-24',46.0625,46.375,45.375,45.375,2557700,30.94397),('MCD','1999-11-23',47.0625,47.0625,46.4375,46.625,2622700,31.796421),('MCD','1999-11-22',46.8125,47.125,46.625,46.90625,3827500,31.988222),('MCD','1999-11-19',46,47.4375,45.625,47.375,5732100,32.307891),('MCD','1999-11-18',46,48,45.8125,47,7491500,32.052156),('MCD','1999-11-17',46.0625,46.3125,45.8125,46.125,2465700,31.45544),('MCD','1999-11-16',46.5,47.125,46.1875,46.1875,2486800,31.498063),('MCD','1999-11-15',47.5625,48.125,46.4375,46.875,2396900,31.966911),('MCD','1999-11-12',47.6875,49.5625,47.4375,48.375,6391000,32.989852),('MCD','1999-11-11',46.25,47.3125,46,47,2985900,32.052156),('MCD','1999-11-10',45.6875,46.25,45.5,46.0625,3561800,31.412818),('MCD','1999-11-09',47,47.125,45.8125,46.375,5760500,31.62593),('MCD','1999-11-08',45.875,47.0625,45.75,47,7536900,32.052156),('MCD','1999-11-05',45.6875,46.625,45.625,46.5,7184900,31.711175),('MCD','1999-11-04',43.6875,45.25,43.4375,45.1875,9834800,30.816102),('MCD','1999-11-03',41.25,43.4375,41.0625,41.9375,7600400,28.599729),('MCD','1999-11-02',42.0625,42.125,41.0625,41.25,2250000,28.130881),('MCD','1999-11-01',41.75,42,41.25,41.6875,3932900,28.429239),('MCD','1999-10-29',41.3125,41.875,41.0625,41.25,3993700,28.130881),('MCD','1999-10-28',39.9375,40.8125,39.8125,40.8125,5216100,27.832524),('MCD','1999-10-27',39.3125,39.5,38.75,39.5,5126400,26.93745),('MCD','1999-10-26',39.5,40.0625,39.4375,39.5,5988000,26.93745),('MCD','1999-10-25',40.125,40.125,38.3125,39.125,8167900,26.681715),('MCD','1999-10-22',42.5,42.625,39.9375,40.3125,8214100,27.491543),('MCD','1999-10-21',44.25,44.5,41.9375,42.3125,6363800,28.855465),('MCD','1999-10-20',43.75,44.4375,43.0625,44.125,2521100,30.091519),('MCD','1999-10-19',42.4375,43.625,42,43.3125,3770400,29.537425),('MCD','1999-10-18',41.4375,42.1875,41.0625,42,2609000,28.642352),('MCD','1999-10-15',41.625,42.3125,40.9375,41.5625,3326800,28.343994),('MCD','1999-10-14',42,42.4375,41.5,41.625,3257100,28.386617),('MCD','1999-10-13',42.8125,43.1875,42.25,42.4375,1988800,28.94071),('MCD','1999-10-12',43.3125,43.4375,42.875,42.9375,2173600,29.28169),('MCD','1999-10-11',43.375,44.1875,43.1875,43.4375,2197500,29.622671),('MCD','1999-10-08',42.25,43.9375,42.1875,43.25,2561900,29.494803),('MCD','1999-10-07',42.6875,43.6875,42.6875,42.9375,2067200,29.28169),('MCD','1999-10-06',43.5,43.6875,42.625,43.125,3028500,29.409558),('MCD','1999-10-05',44.3125,44.4375,43,43.4375,3650400,29.622671),('MCD','1999-10-04',43.6875,45.25,43.6875,44.5,3808500,30.347254),('MCD','1999-10-01',43.0625,43.625,42.75,43.5,2607000,29.665293),('MCD','1999-09-30',43,43.25,42.6875,43.25,2278900,29.494803),('MCD','1999-09-29',43.5,43.5625,42.5,42.5,2777700,28.983332),('MCD','1999-09-28',42.75,43.5,42.625,43.0625,2052400,29.366935),('MCD','1999-09-27',43.25,43.6875,42.8125,43,2152000,29.324313),('MCD','1999-09-24',43,43.625,42.6875,43,2439500,29.324313),('MCD','1999-09-23',43.8125,44.0625,43.125,43.1875,2507700,29.45218),('MCD','1999-09-22',42.625,43.9375,42.5625,43.5,2812900,29.665293),('MCD','1999-09-21',42.4375,43.125,42.375,42.75,2726800,29.153823),('MCD','1999-09-20',42.5625,42.8125,42.1875,42.625,1721400,29.068577),('MCD','1999-09-17',43.5,43.5,42.75,42.8125,2603800,29.196445),('MCD','1999-09-16',43.4375,43.75,42.3125,42.8125,2052400,29.196445),('MCD','1999-09-15',44.0625,44.3125,43.4375,43.4375,2161300,29.622671),('MCD','1999-09-14',44.1875,44.1875,43.6875,44.0625,1870100,30.048896),('MCD','1999-09-13',43.375,44.375,43.1875,44.375,2589300,30.262009),('MCD','1999-09-10',42.5625,43.6875,42.1875,43.375,2240500,29.580048),('MCD','1999-09-09',42.25,42.8125,42,42.5,1733000,28.983332),('MCD','1999-09-08',41.75,42.5625,41.4375,42.375,1757600,28.898087),('MCD','1999-09-07',41.875,42.375,41.75,42.25,1559300,28.812842),('MCD','1999-09-03',41.375,42.0625,41.0625,41.8125,2475700,28.514484),('MCD','1999-09-02',39.875,40.6875,39.75,40.5,3041700,27.619411),('MCD','1999-09-01',41,41.125,40.0625,40.25,2861000,27.448921),('MCD','1999-08-31',42.125,42.375,40.9375,41.375,2753500,28.216127),('MCD','1999-08-30',42.375,42.9375,42.0625,42.0625,2125000,28.684975),('MCD','1999-08-27',42.25,43.0625,42.1875,42.375,1906000,28.864672),('MCD','1999-08-26',42.0625,42.8125,41.875,42,2007600,28.609232),('MCD','1999-08-25',41.3125,42.9375,41.0625,42.75,3803900,29.120111),('MCD','1999-08-24',40.875,42.25,40.875,41.0625,3045600,27.970633),('MCD','1999-08-23',41.125,41.6875,41.0625,41.3125,1799700,28.140926),('MCD','1999-08-20',40.9375,41.375,40.75,41.375,2035200,28.183499),('MCD','1999-08-19',40.8125,41.6875,40.8125,41.1875,2933900,28.05578),('MCD','1999-08-18',41.1875,42.4375,40.8125,42.0625,2460100,28.651805),('MCD','1999-08-17',40.9375,41.75,40.4375,41.625,2835900,28.353792),('MCD','1999-08-16',40,41.5,40,40.875,2386900,27.842913),('MCD','1999-08-13',39.375,40.6875,39.25,40,2967600,27.246888),('MCD','1999-08-12',39.375,39.4375,38.9375,39.125,2207200,26.650862),('MCD','1999-08-11',39.6875,40.125,39.125,39.375,3390000,26.821155),('MCD','1999-08-10',40.6875,40.8125,39.6875,39.75,3726800,27.076595),('MCD','1999-08-09',40.5625,41.25,40.0625,40.875,2013000,27.842913),('MCD','1999-08-06',41.4375,41.625,40.125,40.3125,2710600,27.459754),('MCD','1999-08-05',42,42.375,41.5,41.6875,2184100,28.396366),('MCD','1999-08-04',42.3125,42.375,41.75,42,1724200,28.609232),('MCD','1999-08-03',42.5,42.8125,41.8125,42.375,2286700,28.864672),('MCD','1999-08-02',41.5,42.8125,41.4375,42.75,2372700,29.120111),('MCD','1999-07-30',41.5,42,41.3125,41.6875,2506700,28.396366),('MCD','1999-07-29',41.5,41.9375,41.3125,41.6875,2795800,28.396366),('MCD','1999-07-28',43,43.4375,41.75,42,3613300,28.609232),('MCD','1999-07-27',42.625,42.9375,42.125,42.1875,2534200,28.736952),('MCD','1999-07-26',41.5,42.625,41.4375,42.625,2415200,29.034965),('MCD','1999-07-23',42.0625,42.5625,41.5625,42,1973800,28.609232),('MCD','1999-07-22',42.9375,43.3125,42.0625,42.25,1995300,28.779525),('MCD','1999-07-21',42.625,43.125,42.3125,43,2035000,29.290404),('MCD','1999-07-20',43.0625,43.4375,42.375,42.8125,2570800,29.162684),('MCD','1999-07-19',44,44,43.3125,43.4375,2145000,29.588417),('MCD','1999-07-16',43.75,44.125,43.5,44.125,1718600,30.056723),('MCD','1999-07-15',44.375,44.75,43.625,43.6875,2053800,29.75871),('MCD','1999-07-14',44.5,44.6875,43.5625,44.125,1696400,30.056723),('MCD','1999-07-13',43.25,45.25,43.125,44.75,3641100,30.482456),('MCD','1999-07-12',43.875,44.1875,43.5,43.9375,3069800,29.929003),('MCD','1999-07-09',41.25,44.75,41.1875,44.5625,8655800,30.354736),('MCD','1999-07-08',40.375,40.875,39.875,40.625,2967900,27.67262),('MCD','1999-07-07',40.9375,41.0625,40,41.0625,3770900,27.970633),('MCD','1999-07-06',40.3125,40.9375,40.3125,40.6875,2149600,27.715194),('MCD','1999-07-02',41.375,41.8125,40.75,41.0625,1685700,27.970633),('MCD','1999-07-01',41.125,41.6875,40.5625,41.6875,2669800,28.396366),('MCD','1999-06-30',41.125,41.3125,40.5,41.125,3566000,28.013206),('MCD','1999-06-29',40.5,41.5625,40.4375,41.4375,3383600,28.226073),('MCD','1999-06-28',39.875,40.3125,39.75,40.25,2456700,27.417181),('MCD','1999-06-25',40,40.375,39.5625,39.625,1524300,26.991448),('MCD','1999-06-24',40.5625,40.625,39.75,40,2359300,27.246888),('MCD','1999-06-23',40.6875,40.875,40.25,40.75,1800600,27.757767),('MCD','1999-06-22',41.625,42.0625,41,41.25,1907200,28.098353),('MCD','1999-06-21',42,42.0625,41.4375,41.5,2373800,28.268646),('MCD','1999-06-18',42.8125,42.875,41.875,42,3167500,28.609232),('MCD','1999-06-17',41.9375,42.875,41.9375,42.6875,2022800,29.077538),('MCD','1999-06-16',41.6875,42.75,41.6875,42.125,2653300,28.694379),('MCD','1999-06-15',41.375,42.125,41.375,41.625,2212500,28.353792),('MCD','1999-06-14',41.6875,42.0625,41.1875,41.25,2427300,28.098353),('MCD','1999-06-11',40.875,42,40.75,41.625,3204600,28.353792),('MCD','1999-06-10',41,41.9375,40.0625,41.875,3429300,28.524086),('MCD','1999-06-09',41.5,41.5625,40.5625,41,3205500,27.92806),('MCD','1999-06-08',39.9375,40.8125,39.8125,40.75,2918000,27.757767),('MCD','1999-06-07',40.875,41.625,39.9375,40,2723400,27.246888),('MCD','1999-06-04',39.5625,41,39.25,41,3855900,27.92806),('MCD','1999-06-03',38.125,39.6875,38.125,39.5,3530700,26.906302),('MCD','1999-06-02',38.625,39,37.75,38.25,2704900,26.054836),('MCD','1999-06-01',38.875,38.9375,38,38.625,2604600,26.310276),('MCD','1999-05-28',38.375,38.75,38,38.5,2579300,26.225129),('MCD','1999-05-27',38.5,39.0625,37.75,37.9375,3212000,25.84197),('MCD','1999-05-26',39.25,39.3125,38.25,38.5,3656600,26.191752),('MCD','1999-05-25',38.25,39.25,38.125,38.25,3853800,26.021676),('MCD','1999-05-24',39.75,40.0625,38.6875,38.75,2588300,26.361828),('MCD','1999-05-21',40,40.4375,39.6875,39.875,2633900,27.127172),('MCD','1999-05-20',40,40.75,40,40.0625,4503300,27.254729),('MCD','1999-05-19',40.75,40.875,39.5625,40.4375,3137500,27.509843),('MCD','1999-05-18',39.625,40.75,39.4375,40.6875,3411300,27.67992),('MCD','1999-05-17',39.9375,40,39.375,39.6875,3152300,26.999614),('MCD','1999-05-14',40.25,40.75,40.25,40.375,3272700,27.467324),('MCD','1999-05-13',41.5625,41.5625,40.75,40.875,2087500,27.807477),('MCD','1999-05-12',41.875,42.0625,40.75,41.75,4655600,28.402744),('MCD','1999-05-11',40,41.9375,39.75,41.8125,4194900,28.445263),('MCD','1999-05-10',40.1875,40.25,39.1875,39.5,2780900,26.872057),('MCD','1999-05-07',40.5625,40.875,39.6875,40,3395200,27.21221),('MCD','1999-05-06',40.5625,40.9375,40.3125,40.8125,2519600,27.764958),('MCD','1999-05-05',40.8125,41,40.5,40.625,2607800,27.6374),('MCD','1999-05-04',41.25,41.5,40.5625,40.8125,3726100,27.764958),('MCD','1999-05-03',42.3125,42.75,41.875,42.25,2052300,28.742896),('MCD','1999-04-30',41.6875,42.5625,41.5,42.375,3013400,28.827935),('MCD','1999-04-29',42.6875,43.125,41.5625,41.875,2658600,28.487782),('MCD','1999-04-28',43.5,43.75,42.4375,42.5,2611600,28.912973),('MCD','1999-04-27',43.4375,43.6875,43.0625,43.25,3825700,29.423202),('MCD','1999-04-26',44,44.625,43.125,43.4375,3141600,29.550759),('MCD','1999-04-23',44.5,44.8125,43.875,44.125,3154800,30.018469),('MCD','1999-04-22',45.5625,45.9375,43.875,44.6875,4987500,30.401141),('MCD','1999-04-21',44.0625,45.375,43.625,45.375,3031000,30.86885),('MCD','1999-04-20',43,44.5,42.1875,44.125,4127100,30.018469),('MCD','1999-04-19',44.625,44.8125,42.5,43,4219400,29.253125),('MCD','1999-04-16',44.5,44.875,43.75,44.4375,3192100,30.231064),('MCD','1999-04-15',44.6875,45.125,44.1875,44.25,3613300,30.103507),('MCD','1999-04-14',46.5,46.75,45.0625,45.1875,3685200,30.741293),('MCD','1999-04-13',45.875,46.875,45.6875,46.5,2920200,31.634194),('MCD','1999-04-12',45.375,46.4375,45,45.875,2811000,31.209003),('MCD','1999-04-09',46.4375,46.625,45.3125,45.8125,3771000,31.166484),('MCD','1999-04-08',46.5625,47.0625,45.8125,46.875,3357200,31.889308),('MCD','1999-04-07',46.0625,46.875,45.9375,46.75,2612700,31.80427),('MCD','1999-04-06',46.375,46.6875,45.6875,46.0625,2755600,31.33656),('MCD','1999-04-05',46,46.875,46,46.375,2684000,31.549156),('MCD','1999-04-01',45.25,46,44.8125,45.625,2821100,31.038927),('MCD','1999-03-31',45.375,45.4375,44.6875,45.3125,3619800,30.826331),('MCD','1999-03-30',45.75,45.75,44.4375,45,2105800,30.613736),('MCD','1999-03-29',44.875,45.6875,44.6875,45.5,2982600,30.953889),('MCD','1999-03-26',44.9375,45.25,44.0625,44.375,3453100,30.188545),('MCD','1999-03-25',43.625,44.9375,43.125,44.1875,3805600,30.060988),('MCD','1999-03-24',42.25,43.4375,42.0625,43,3052600,29.253125),('MCD','1999-03-23',42,42.625,41.6875,42.375,3130700,28.827935),('MCD','1999-03-22',43.5625,44.1875,42.5625,42.625,2754100,28.998011),('MCD','1999-03-19',44.875,44.9375,43.625,43.625,3841400,29.678316),('MCD','1999-03-18',43.625,44.5,43.5,43.75,2894900,29.763354),('MCD','1999-03-17',44.3125,44.625,43.5,43.5625,3242900,29.635797),('MCD','1999-03-16',44,44.625,43.9375,43.9375,3353700,29.890912),('MCD','1999-03-15',43.1875,44.9375,43.1875,44.1875,2953600,30.060988),('MCD','1999-03-12',44.75,45.125,43.5,43.5,3199800,29.593278),('MCD','1999-03-11',44.0625,45.125,43.9375,44.6875,5294100,30.401141),('MCD','1999-03-10',43.25,43.875,42.75,43.75,4445900,29.73002),('MCD','1999-03-09',44.6875,44.9375,43.25,43.5,5331600,29.560134),('MCD','1999-03-08',46.375,46.5625,45.0625,45.25,5556900,30.749335),('MCD','1999-03-05',91,94.75,90.75,94.3125,8447600,32.044715),('MCD','1999-03-04',89.375,90.25,88.5,90.125,3860800,30.621921),('MCD','1999-03-03',88.875,89.875,88,88.875,5826400,30.197206),('MCD','1999-03-02',86.5625,90,86.0625,89.875,6385000,30.536978),('MCD','1999-03-01',85.25,87,84.625,86.5625,4230800,29.411484),('MCD','1999-02-26',84.3125,85.375,83.5625,85,4762200,28.880591),('MCD','1999-02-25',84.375,84.4375,83.3125,84.0625,4362200,28.562055),('MCD','1999-02-24',86,86.75,85,85,4707800,28.880591),('MCD','1999-02-23',85.875,86.5625,85.1875,85.6875,4648200,29.114184),('MCD','1999-02-22',85.125,85.875,84.1875,85.625,6079000,29.092948),('MCD','1999-02-19',83,85.625,82.9375,85.5625,6417800,29.071713),('MCD','1999-02-18',81.25,82.9375,81.125,82.9375,4793800,28.179812),('MCD','1999-02-17',81.125,81.5,80.1875,80.5,2642400,27.351618),('MCD','1999-02-16',81.25,82.125,81.1875,81.8125,3149400,27.797569),('MCD','1999-02-12',81.625,82,80.625,81.3125,2626200,27.627683),('MCD','1999-02-11',79.625,82,79.1875,82,2761800,27.861276),('MCD','1999-02-10',80.25,80.375,79.3125,79.875,3470600,27.139261),('MCD','1999-02-09',80,81.375,80,80.25,3506400,27.266676),('MCD','1999-02-08',80.3125,81.5,79.875,80.875,3515800,27.479033),('MCD','1999-02-05',81,81.4375,79.875,80.3125,2702600,27.287911),('MCD','1999-02-04',82,82,80.25,80.75,5799600,27.436561),('MCD','1999-02-03',79,81.5,79,81.375,6296600,27.648919),('MCD','1999-02-02',79,79.125,78.0625,79.0625,3279200,26.863197),('MCD','1999-02-01',78.75,79.6875,78.25,79.375,2936800,26.969375),('MCD','1999-01-29',78.25,79.8125,77.5625,78.8125,2554600,26.778254),('MCD','1999-01-28',78.5,79.5,78,78.125,4309800,26.544661),('MCD','1999-01-27',79.1875,79.9375,78.5,78.5,5169400,26.672075),('MCD','1999-01-26',76.4375,80.625,76.25,78.9375,8544800,26.820725),('MCD','1999-01-25',75.5,76.4375,75.343758,75.875,4319000,25.780175),('MCD','1999-01-22',76.125,78.125,75.625,76,3389400,25.822646),('MCD','1999-01-21',77.875,78.1875,75.75,76.6875,2298200,26.056239),('MCD','1999-01-20',79,79.375,77.5,77.75,2953600,26.417246),('MCD','1999-01-19',77.5,79.5625,76.3125,79.1875,3337200,26.905668),('MCD','1999-01-15',76.875,78.375,76.1875,77.5,3985000,26.332304),('MCD','1999-01-14',76,76.625,75.0625,76.0625,3151200,25.843882),('MCD','1999-01-13',74.375,77.5,71.875,77,4780800,26.162418),('MCD','1999-01-12',78.125,78.25,75.3125,75.3125,3462800,25.589053),('MCD','1999-01-11',79.125,80,77.75,77.875,4329200,26.459718),('MCD','1999-01-08',77.625,80.75,77.5,80.5,4398800,27.351618),('MCD','1999-01-07',76.875,78.625,76.75,77.875,4137000,26.459718),('MCD','1999-01-06',77.5,78.4375,77.1875,77.8125,7639400,26.438482),('MCD','1999-01-05',77.1875,77.875,76.25,76.625,4712800,26.035003),('MCD','1999-01-04',77.375,78.625,76.4375,76.9375,4428000,26.141182),('MCD','1998-12-31',78.25,78.25,75.25,76.8125,2308000,26.09871),('MCD','1998-12-30',77,78.75,76.5,78.3125,1945000,26.608368),('MCD','1998-12-29',75.875,77.25,75.6875,77,3022800,26.162418),('MCD','1998-12-28',76.75,77.375,75.125,75.3125,1482400,25.589053),('MCD','1998-12-24',76.375,76.875,76.25,76.3125,619200,25.928825),('MCD','1998-12-23',77.125,77.375,75.5625,76.875,2692000,26.119946),('MCD','1998-12-22',77.25,77.5,76.5,76.875,4159800,26.119946),('MCD','1998-12-21',75.5,79.5,75.0625,77.5,6297400,26.332304),('MCD','1998-12-18',73.75,75.25,73,75.1875,7125000,25.546582),('MCD','1998-12-17',70.125,72.625,70.125,71.9375,6518600,24.442324),('MCD','1998-12-16',68.25,70.875,67.8125,70.125,3916000,23.826488),('MCD','1998-12-15',67.125,67.6875,66.0625,67.6875,3393800,22.998294),('MCD','1998-12-14',67.625,68.25,66.25,66.75,1711600,22.679758),('MCD','1998-12-11',67.8125,68.5,67.125,68.25,3430600,23.189416),('MCD','1998-12-10',69.375,70.125,67.5,67.75,3775000,23.01953),('MCD','1998-12-09',71.375,71.4375,69.5,70.3125,2904600,23.890195),('MCD','1998-12-08',69.75,72.1875,69.25,71.5625,3268200,24.314909),('MCD','1998-12-07',69.6875,70.1875,69.625,70,1279400,23.784016),('MCD','1998-12-04',69.75,70.375,69.5625,70,1605600,23.784016),('MCD','1998-12-03',69.625,70.375,68.75,69.1875,5518000,23.507952),('MCD','1998-12-02',69.5,70.4375,69.4375,70.4375,2497600,23.932666),('MCD','1998-12-01',70,71.375,69.625,70.6875,2054600,24.017609),('MCD','1998-11-30',71.5,72,70.0625,70.0625,2283200,23.805252),('MCD','1998-11-27',71.625,72.25,70.875,72.1875,1210800,24.527267),('MCD','1998-11-25',72.125,73.1875,71.125,72.1875,2856400,24.527267),('MCD','1998-11-24',72.5,73.625,71.5625,72,2328600,24.43298),('MCD','1998-11-23',70.9375,72.4375,70.75,72.4375,3211400,24.581444),('MCD','1998-11-20',72.5,72.5,70.375,71.125,4305800,24.136051),('MCD','1998-11-19',69.875,71.375,69.875,71.0625,4455200,24.114842),('MCD','1998-11-18',69.25,70.25,69.1875,69.375,3765200,23.542194),('MCD','1998-11-17',71.375,71.4375,69.25,69.375,4576400,23.542194),('MCD','1998-11-16',71.0625,72.25,70.875,72.1875,2664400,24.496608),('MCD','1998-11-13',70.625,71.375,70.25,71.375,2198800,24.220888),('MCD','1998-11-12',69.75,72.125,69.75,70.6875,4569800,23.987587),('MCD','1998-11-11',71.75,72,69.1875,69.5,3526800,23.584613),('MCD','1998-11-10',68,71.75,67.75,71.1875,6010600,24.157261),('MCD','1998-11-09',69.25,69.25,66.8125,67.0625,2371200,22.757455),('MCD','1998-11-06',68.375,69.625,68,69,3353400,23.414939),('MCD','1998-11-05',67.5,68,66.125,67.8125,3688200,23.011965),('MCD','1998-11-04',66.75,68.625,66.3125,68.1875,4050200,23.13922),('MCD','1998-11-03',67,67.25,65.5,65.75,3134200,22.312062),('MCD','1998-11-02',67.875,68.0625,67.0625,67.625,2741200,22.948337),('MCD','1998-10-30',68.375,68.375,66.3125,67.0625,2753400,22.757455),('MCD','1998-10-29',67.75,68.125,67.125,67.625,2604600,22.948337),('MCD','1998-10-28',65.625,67.625,65.125,67.25,3760000,22.821082),('MCD','1998-10-27',64.625,66.125,64.625,65.375,3738000,22.184807),('MCD','1998-10-26',64.5,65.5625,63.625,64.125,3124800,21.760623),('MCD','1998-10-23',64.375,64.75,63.375,64.5,3311200,21.887878),('MCD','1998-10-22',64.625,64.9375,64.125,64.4375,3528600,21.866669),('MCD','1998-10-21',64.875,65.9375,64.5,65.3125,3033800,22.163597),('MCD','1998-10-20',66.5,67.1875,65,65.125,6958400,22.09997),('MCD','1998-10-19',67.875,68.6875,66.625,67.125,4122200,22.778664),('MCD','1998-10-16',67.3125,68.6875,67.25,68.1875,5292200,23.13922),('MCD','1998-10-15',63.625,67.375,63.1875,67.0625,4768400,22.757455),('MCD','1998-10-14',64.25,64.75,63.25,63.6875,4730600,21.612159),('MCD','1998-10-13',62.9375,64.375,62.0625,64.25,3462400,21.803041),('MCD','1998-10-12',62,63.5,62,62.9375,5014600,21.357648),('MCD','1998-10-09',62.125,62.4375,61.0625,61.25,4032400,20.785),('MCD','1998-10-08',60.625,62.5625,60,62.0625,8736200,21.06072),('MCD','1998-10-07',58.4375,61.375,57.6875,61.0625,7623000,20.721373),('MCD','1998-10-06',58.25,58.5,57.3125,58.25,3058800,19.76696),('MCD','1998-10-05',58.5,58.75,56.1875,57.25,5995400,19.427613),('MCD','1998-10-02',58.0625,58.625,56.75,58,5294200,19.682123),('MCD','1998-10-01',58.75,59.9375,58.6875,59.875,4594800,20.318398),('MCD','1998-09-30',60.125,60.4375,59.375,59.6875,3865200,20.254771),('MCD','1998-09-29',60.125,61.1875,59.75,60.375,4719400,20.488072),('MCD','1998-09-28',60.25,60.6875,59.1875,59.875,6705600,20.318398),('MCD','1998-09-25',56,58.375,56,57.25,3808200,19.427613),('MCD','1998-09-24',56.5,58.5,56,56.8125,4065400,19.279148),('MCD','1998-09-23',57,57.75,55,56.5,6049600,19.173102),('MCD','1998-09-22',57.5,57.625,55.8125,56.5,3074200,19.173102),('MCD','1998-09-21',55.875,57,53.5,56.375,5796000,19.130684),('MCD','1998-09-18',56.5,57.5625,56.25,56.75,4931400,19.257939),('MCD','1998-09-17',57.3125,57.75,56.0625,56.3125,3843600,19.109475),('MCD','1998-09-16',58.875,59.25,57.4375,58.9375,4211600,20.000261),('MCD','1998-09-15',58.625,58.75,57.625,58.1875,3666000,19.74575),('MCD','1998-09-14',60.5,60.9375,58.4375,58.6875,3961000,19.915424),('MCD','1998-09-11',59.25,60.375,58.625,59.1875,4730600,20.085097),('MCD','1998-09-10',60,60.75,57.9375,59.75,5721400,20.27598),('MCD','1998-09-09',63.75,64.1875,61.5,62.0625,4249600,21.06072),('MCD','1998-09-08',61,64.5,60.875,64.4375,6274000,21.866669),('MCD','1998-09-04',58.1875,58.4375,57.375,58.125,3040600,19.724541),('MCD','1998-09-03',57.375,59,57.0625,57.9375,5085000,19.660914),('MCD','1998-09-02',59.75,60.375,58.375,58.8125,4561800,19.957842),('MCD','1998-09-01',56,61,55.5,60,7252800,20.360817),('MCD','1998-08-31',62.75,63.125,56,56.375,6363600,19.130684),('MCD','1998-08-28',62.1875,63.5625,61.6875,62.6875,4419800,21.272812),('MCD','1998-08-27',63.125,63.625,61.6875,62.4375,6938400,21.187975),('MCD','1998-08-26',65,65.5625,63.9375,64.25,4319600,21.7725),('MCD','1998-08-25',65.9375,66.625,65.8125,66.1875,2685800,22.429064),('MCD','1998-08-24',66,66.4375,65.0625,65.4375,3034600,22.17491),('MCD','1998-08-21',65.5625,66,63.75,66,3851200,22.365525),('MCD','1998-08-20',66.0625,66.5625,65.6875,65.8125,3113000,22.301987),('MCD','1998-08-19',65.875,66.6875,65.6875,66.25,2313400,22.450243),('MCD','1998-08-18',65,66.125,64.9375,65.75,3070000,22.280808),('MCD','1998-08-17',64.125,65.3125,63.75,64.9375,2730000,22.005474),('MCD','1998-08-14',65.625,65.75,64.75,64.875,3428800,21.984295),('MCD','1998-08-13',65.1875,66.5625,64.1875,65.375,4400600,22.153731),('MCD','1998-08-12',65.3125,66.3125,64.8125,65.8125,4213800,22.301987),('MCD','1998-08-11',62.25,64.8125,61.5625,64.5,6895800,21.857218),('MCD','1998-08-10',61.75,64,61.75,63.4375,7029800,21.497167),('MCD','1998-08-07',61.875,62.75,61,61.125,4286800,20.713526),('MCD','1998-08-06',61.625,62.0625,61.3125,61.8125,4348800,20.946501),('MCD','1998-08-05',62.75,62.875,61,61.625,5197800,20.882962),('MCD','1998-08-04',65.5,65.5,62.5,62.5,6187400,21.179475),('MCD','1998-08-03',65.875,66.4375,64.625,64.625,3239800,21.899577),('MCD','1998-07-31',67.125,67.5625,66.6875,66.8125,2608400,22.640859),('MCD','1998-07-30',66.625,67.25,66.625,67.25,3121200,22.789115),('MCD','1998-07-29',67.125,67.6875,66.5,66.5,3079600,22.534961),('MCD','1998-07-28',67,67.4375,66.1875,67.125,3781400,22.746756),('MCD','1998-07-27',67,67.8125,66.3125,67.75,2492000,22.958551),('MCD','1998-07-24',69.625,69.875,67.0625,67.5625,5138000,22.895012),('MCD','1998-07-23',67,69.4375,66.875,68.375,7176000,23.170346),('MCD','1998-07-22',68.375,68.875,66.75,67.25,6182000,22.789115),('MCD','1998-07-21',70.8125,70.8125,69.25,69.25,5610200,23.466858),('MCD','1998-07-20',71,71.1875,69.125,70.5625,13803800,23.911627),('MCD','1998-07-17',71.9375,73.6875,71.6875,73.25,3346200,24.822345),('MCD','1998-07-16',71.125,71.875,70.375,71.875,3689400,24.356396),('MCD','1998-07-15',72.375,72.4375,70,71.125,3895200,24.102242),('MCD','1998-07-14',73.875,74.1875,72.375,72.8125,3251000,24.674088),('MCD','1998-07-13',74.25,74.5,73.5,73.625,4242600,24.949421),('MCD','1998-07-10',72.4375,73.0625,71.625,73.0625,3158000,24.758806),('MCD','1998-07-09',72.75,72.9375,71.625,72,4751800,24.398755),('MCD','1998-07-08',73.75,73.8125,72.3125,73,4408200,24.737627),('MCD','1998-07-07',74,74.9375,73.9375,74.125,6994200,25.118857),('MCD','1998-07-06',71.0625,73.75,70.8125,73.5,3964400,24.907062),('MCD','1998-07-02',71.0625,71.75,70.75,71,3091800,24.059883),('MCD','1998-07-01',69.4375,71.25,69.4375,71.25,4416000,24.144601),('MCD','1998-06-30',69.1875,69.375,68.75,69,2993400,23.38214),('MCD','1998-06-29',69,69.4375,68.8125,69.1875,3078200,23.445679),('MCD','1998-06-26',68.125,69.9375,68.125,68.9375,4403800,23.360961),('MCD','1998-06-25',67.75,68.1875,67.3125,67.9375,3745800,23.022089),('MCD','1998-06-24',67.375,67.625,66.75,67.5,3107600,22.873833),('MCD','1998-06-23',67.875,67.875,66.8125,67.4375,3685200,22.852653),('MCD','1998-06-22',67.5625,68.125,67.3125,67.9375,3335800,23.022089),('MCD','1998-06-19',68.1875,68.375,67.375,68.0625,4380800,23.064448),('MCD','1998-06-18',66.625,68,66.5625,67.875,7739600,23.00091),('MCD','1998-06-17',64.5,65.625,64.375,65.4375,3925200,22.17491),('MCD','1998-06-16',64.25,64.25,63.625,64.125,2470400,21.730141),('MCD','1998-06-15',64.25,65.25,63.6875,63.6875,4075600,21.581885),('MCD','1998-06-12',64.25,64.875,63.375,64.625,2951800,21.899577),('MCD','1998-06-11',65.8125,66,64,64.25,3606200,21.7725),('MCD','1998-06-10',65.875,66.6875,65.75,66,3592200,22.365525),('MCD','1998-06-09',67,67.0625,66,66,2399000,22.365525),('MCD','1998-06-08',67.1875,67.9375,66.9375,67.3125,2042400,22.810294),('MCD','1998-06-05',67.0625,67.375,66.3125,67.1875,2410000,22.767936),('MCD','1998-06-04',65.875,66.9375,65.75,66.875,2269800,22.662038),('MCD','1998-06-03',67,67,65.625,65.875,2674400,22.323167),('MCD','1998-06-02',67,67.5,66.5,67,3471600,22.704397),('MCD','1998-06-01',65.625,67.25,65.5625,67.1875,2602800,22.767936),('MCD','1998-05-29',66.625,66.875,65.5,65.625,3002400,22.238449),('MCD','1998-05-28',65.5625,67.0625,65.1875,66.875,2660200,22.662038),('MCD','1998-05-27',65.125,66.0625,65.0625,65.75,7393400,22.25031),('MCD','1998-05-26',65.5,66.625,65.5,65.75,4005200,22.25031),('MCD','1998-05-22',66.125,66.6875,65.375,65.625,3304400,22.208009),('MCD','1998-05-21',65.125,66.375,64.6875,65.9375,5312000,22.313761),('MCD','1998-05-20',63.5,66,63.5,65.875,7184800,22.292611),('MCD','1998-05-19',63.125,63.375,62.5,62.8125,2426800,21.256237),('MCD','1998-05-18',63.6875,63.75,62.9375,62.9375,2569600,21.298538),('MCD','1998-05-15',64,64.0625,63.625,63.6875,3976400,21.552344),('MCD','1998-05-14',63.25,64.125,63.125,64.0625,3756200,21.679247),('MCD','1998-05-13',62.9375,63.6875,62.625,63.5625,3749600,21.510043),('MCD','1998-05-12',61.3125,62.9375,61.3125,62.9375,3253000,21.298538),('MCD','1998-05-11',62.25,62.75,61.4375,61.4375,4048800,20.790926),('MCD','1998-05-08',61.375,62.25,61.3125,62.1875,4250400,21.044732),('MCD','1998-05-07',61.6875,61.6875,61,61.375,3500400,20.769776),('MCD','1998-05-06',62,62.6875,61.4375,61.4375,3791400,20.790926),('MCD','1998-05-05',62.5625,62.5625,61.5625,61.6875,4714800,20.875528),('MCD','1998-05-04',62,62.5625,61.8125,62.5625,3715000,21.171635),('MCD','1998-05-01',62.5,62.875,61.75,62.5625,8679400,21.171635),('MCD','1998-04-30',60.5,62,60.3125,61.875,8779800,20.93898),('MCD','1998-04-29',58.75,59.6875,58.0625,59.3125,3347200,20.07181),('MCD','1998-04-28',58.75,58.875,57.5,58.125,2944200,19.669951),('MCD','1998-04-27',57.5,59.125,57.0625,58.75,4887200,19.881456),('MCD','1998-04-24',58.375,58.9375,57.6875,58.125,4724000,19.669951),('MCD','1998-04-23',60,60.375,58.125,58.375,6449800,19.754553),('MCD','1998-04-22',61.75,61.8125,60.6875,61.0625,4243600,20.664024),('MCD','1998-04-21',62,62.0625,61.3125,62,4165000,20.981281),('MCD','1998-04-20',62.25,62.625,61.4375,62.5625,5721400,21.171635),('MCD','1998-04-17',61.375,61.875,60.375,61.8125,5537200,20.917829),('MCD','1998-04-16',61.875,61.9375,60.6875,61.625,4610800,20.854378),('MCD','1998-04-15',62.0625,62.0625,61.25,61.9375,3944600,20.96013),('MCD','1998-04-14',61.625,62.0625,61.5,62.0625,3792400,21.002431),('MCD','1998-04-13',62,62.125,61.625,61.75,4037200,20.896679),('MCD','1998-04-09',61.125,62.5,60.625,62.1875,4550800,21.044732),('MCD','1998-04-08',61,61.9375,60.5,61,6853200,20.642873),('MCD','1998-04-07',61.375,61.4375,60.5,60.875,5831600,20.600572),('MCD','1998-04-06',63.4375,63.5,61.6875,61.8125,7378200,20.917829),('MCD','1998-04-03',63,63.8125,62.6875,63.5,8421000,21.488892),('MCD','1998-04-02',61.875,63,61.5625,62.875,12115800,21.277388),('MCD','1998-04-01',60.0625,62.125,59.625,61.4375,11722200,20.790926),('MCD','1998-03-31',59.3125,60.25,58.625,60,10573800,20.304465),('MCD','1998-03-30',58.5,59.625,58,59.375,9919000,20.09296),('MCD','1998-03-27',57.75,58.625,57,57.375,23576600,19.416145),('MCD','1998-03-26',53.75,55.375,53.75,55.375,11559600,18.739329),('MCD','1998-03-25',53,53.3125,52.4375,53,5818600,17.935611),('MCD','1998-03-24',52.5,52.5,51.625,52.5,5113000,17.766407),('MCD','1998-03-23',50,51.8125,50,51.5,5525000,17.427999),('MCD','1998-03-20',51.75,51.75,51.0625,51.5,7143200,17.427999),('MCD','1998-03-19',52.25,52.375,50.625,51.5,6909200,17.427999),('MCD','1998-03-18',52.625,53.25,52.3125,52.4375,4769600,17.745257),('MCD','1998-03-17',53.0625,53.125,52.5,52.5,5705600,17.766407),('MCD','1998-03-16',53,53.625,52,53,11299200,17.935611),('MCD','1998-03-13',56.25,56.5,54.625,54.625,7257400,18.485524),('MCD','1998-03-12',55.3125,56.25,55.3125,55.9375,5598600,18.929684),('MCD','1998-03-11',54.875,55.875,54.8125,55.875,5496400,18.908533),('MCD','1998-03-10',54.375,55.125,54.375,54.8125,4020400,18.548975),('MCD','1998-03-09',53.875,54.625,53.4375,54.125,3108000,18.31632),('MCD','1998-03-06',53.5625,54.1875,53.5,53.8125,2531400,18.210567),('MCD','1998-03-05',53,53.5625,52.9375,53.4375,3102000,18.083664),('MCD','1998-03-04',53.3125,53.9375,52.625,53.875,4150000,18.231718),('MCD','1998-03-03',53,54,52.5,53.5625,4924800,18.125965),('MCD','1998-03-02',54.75,54.9375,53.1875,53.1875,3730600,17.999062),('MCD','1998-02-27',54.125,55.875,54.125,54.5625,9600400,18.464373),('MCD','1998-02-26',52.4375,54,52,53.875,5023800,18.231718),('MCD','1998-02-25',51.6875,52.375,51.5,52.375,3374600,17.724106),('MCD','1998-02-24',52.5625,52.625,51.6875,51.875,2954000,17.527152),('MCD','1998-02-23',53,53.25,52.5625,52.875,2862800,17.865024),('MCD','1998-02-20',52.75,53,52.5,52.9375,4681400,17.886142),('MCD','1998-02-19',52.25,53,51.9375,52,5036200,17.569386),('MCD','1998-02-18',51.8125,52.875,51.8125,52.5,5030800,17.738322),('MCD','1998-02-17',52.75,53,51.0625,52.1875,6314600,17.632737),('MCD','1998-02-13',51.375,53.625,51.375,53,11104600,17.907259),('MCD','1998-02-12',50.25,51.4375,50.1875,51.1875,9246800,17.294864),('MCD','1998-02-11',50.0625,50.375,49.625,50.1875,4215400,16.956991),('MCD','1998-02-10',49.625,50.3125,49.375,50,6703600,16.89364),('MCD','1998-02-09',48.5625,49.3125,48.5625,49.0625,3309000,16.576884),('MCD','1998-02-06',48.25,49.3125,48.1875,48.8125,3472000,16.492416),('MCD','1998-02-05',48.5,49.25,47.9375,48.5,4567600,16.386831),('MCD','1998-02-04',48.5,48.6875,48,48.5625,3928000,16.407948),('MCD','1998-02-03',47.5,48.5625,47.4375,48.5625,3526000,16.407948),('MCD','1998-02-02',47.875,47.9375,47.5625,47.625,2673400,16.091192),('MCD','1998-01-30',47.875,47.9375,47.0625,47.125,3288000,15.922256),('MCD','1998-01-29',47.5,48.6875,47.375,47.9375,3768400,16.196778),('MCD','1998-01-28',47.3125,47.875,46.75,47.625,3481800,16.091192),('MCD','1998-01-27',46.8125,47.75,46.6875,47.3125,4139600,15.985607),('MCD','1998-01-26',46.5625,47.1875,46.25,47,2739600,15.880022),('MCD','1998-01-23',47.6875,47.8125,46.5,47.0625,4894600,15.901139),('MCD','1998-01-22',47.125,47.875,46.9375,47.875,3307800,16.17566),('MCD','1998-01-21',47.125,47.625,46.8125,47.375,3762000,16.006724),('MCD','1998-01-20',47.25,48,47.1875,48,3861600,16.217895),('MCD','1998-01-16',47.375,47.9375,46.9375,47.5625,3836000,16.070075),('MCD','1998-01-15',46.9375,47.375,46.375,46.8125,2870600,15.816671),('MCD','1998-01-14',47.0625,47.1875,46.25,47.0625,3033400,15.901139),('MCD','1998-01-13',46.5,47.125,46.3125,47.125,3108600,15.922256),('MCD','1998-01-12',44.75,46.6875,44.625,46.375,3502200,15.668851),('MCD','1998-01-09',46.3125,46.375,45.25,45.375,3791400,15.330978),('MCD','1998-01-08',47,47.125,46.375,46.375,2421400,15.668851),('MCD','1998-01-07',47.125,47.4375,46.875,47.25,3008800,15.96449),('MCD','1998-01-06',47.3125,47.75,47,47.625,3398600,16.091192),('MCD','1998-01-05',47.625,47.625,47.125,47.5,4786400,16.048958),('MCD','1998-01-02',47.875,48,46.875,47.625,2523000,16.091192),('MCD','1997-12-31',47.0625,47.75,46.5,47.75,5425800,16.133426),('MCD','1997-12-30',46.3125,47.3125,46.3125,47.25,3351000,15.96449),('MCD','1997-12-29',45.5,46.375,45.375,46.25,1803200,15.626617),('MCD','1997-12-26',45.9375,46.1875,45.125,45.1875,1118000,15.267627),('MCD','1997-12-24',46.5,46.5,45.9375,45.9375,1402600,15.521032),('MCD','1997-12-23',46.125,46.4375,45.9375,46.375,2207600,15.668851),('MCD','1997-12-22',45.875,46.5,45.875,46.375,2380200,15.668851),('MCD','1997-12-19',45.0625,46.375,44.375,45.9375,6019200,15.521032),('MCD','1997-12-18',45.1875,45.4375,45,45,3055400,15.204276),('MCD','1997-12-17',45.8125,45.875,45.25,45.375,4266000,15.330978),('MCD','1997-12-16',46,46.75,45.5,45.6875,5839200,15.436564),('MCD','1997-12-15',46.5,46.75,46,46,3425400,15.542149),('MCD','1997-12-12',46.25,46.4375,46,46.375,2662000,15.668851),('MCD','1997-12-11',46.9375,46.9375,46,46,4012600,15.542149),('MCD','1997-12-10',47.5625,47.75,47,47.1875,3094400,15.943373),('MCD','1997-12-09',47.4375,47.8125,47.0625,47.625,3550400,16.091192),('MCD','1997-12-08',47.25,47.625,47.125,47.5,2818600,16.048958),('MCD','1997-12-05',47.125,48,47.0625,47.5625,3103800,16.070075),('MCD','1997-12-04',48.5,48.5625,47.5,47.625,3760000,16.091192),('MCD','1997-12-03',48.625,48.6875,47.9375,48.25,3402800,16.302363),('MCD','1997-12-02',48.125,48.8125,48.125,48.8125,2511800,16.492416),('MCD','1997-12-01',48.75,48.9375,48.3125,48.875,2752200,16.513533),('MCD','1997-11-28',48.6875,48.75,48.125,48.5,1250800,16.386831),('MCD','1997-11-26',49.375,49.5,48.5,48.5625,4087000,16.407948),('MCD','1997-11-25',49.0625,49.5,48.875,49.5,2650400,16.696999),('MCD','1997-11-24',48.25,49.625,48.25,49,4342800,16.528343),('MCD','1997-11-21',48.9375,49,48.3125,48.75,3400200,16.444014),('MCD','1997-11-20',48.25,49.0625,48.25,48.625,3868800,16.40185),('MCD','1997-11-19',46.75,48.125,46.6875,48,2728000,16.19103),('MCD','1997-11-18',46.875,47.375,46.75,46.8125,2327800,15.79047),('MCD','1997-11-17',47.375,47.625,47.0625,47.125,3570400,15.895881),('MCD','1997-11-14',47.1875,47.4375,46.5625,46.8125,3036400,15.79047),('MCD','1997-11-13',46.625,47.25,46.375,47.1875,4076200,15.916963),('MCD','1997-11-12',45.1875,46.75,45.1875,46.375,5793200,15.642896),('MCD','1997-11-11',45.125,45.6875,45.125,45.6875,3803800,15.410993),('MCD','1997-11-10',45.5,45.75,44.6875,44.75,2700200,15.094762),('MCD','1997-11-07',45.0625,45.375,44.4375,44.75,5463000,15.094762),('MCD','1997-11-06',46.0625,46.4375,45.625,46,3568400,15.516403),('MCD','1997-11-05',46.375,47,45.875,46.625,3414200,15.727224),('MCD','1997-11-04',45.3125,46.375,45.25,46.0625,3263000,15.537485),('MCD','1997-11-03',45,45.9375,45,45.625,3053600,15.389911),('MCD','1997-10-31',45,45.375,44.625,44.8125,3420400,15.115844),('MCD','1997-10-30',45,45.5,44.5,44.625,3748800,15.052598),('MCD','1997-10-29',46.125,46.5,44.8125,45.6875,4955000,15.410993),('MCD','1997-10-28',42.125,46.375,42.125,46,8040800,15.516403),('MCD','1997-10-27',46.375,46.9375,43.75,44.0625,3860800,14.862859),('MCD','1997-10-24',47.4375,47.9375,46.5,47.125,2850000,15.895881),('MCD','1997-10-23',47.5,47.875,46.9375,47.1875,4524600,15.916963),('MCD','1997-10-22',48.4375,48.5625,47.8125,48.5,3949000,16.359686),('MCD','1997-10-21',47.75,48.75,47.625,48.625,5541600,16.40185),('MCD','1997-10-20',47.75,48.0625,46.5625,47.75,7644600,16.106701),('MCD','1997-10-17',45.5,46.5,44.75,46.25,8388400,15.600732),('MCD','1997-10-16',46.25,46.8125,45.375,45.375,4827800,15.305583),('MCD','1997-10-15',45.8125,46.125,45.5625,46.125,4624000,15.558567),('MCD','1997-10-14',46.125,46.4375,45.8125,46.125,5485000,15.558567),('MCD','1997-10-13',47.0625,47.8125,45.8125,46,5704600,15.516403),('MCD','1997-10-10',46.625,47.0625,46.25,46.8125,4376800,15.79047),('MCD','1997-10-09',46.625,47.75,46.5,47.375,3467200,15.980209),('MCD','1997-10-08',47.625,47.625,46.9375,47.375,3372200,15.980209),('MCD','1997-10-07',47.125,47.9375,47.125,47.5,4494800,16.022373),('MCD','1997-10-06',48,48.4375,47.75,47.875,3738400,16.148865),('MCD','1997-10-03',48.1875,48.5625,47.5,48.0625,2904000,16.212112),('MCD','1997-10-02',48.125,48.4375,47.75,47.9375,2156800,16.169947),('MCD','1997-10-01',47.875,48.75,47.75,48.375,4135200,16.317522),('MCD','1997-09-30',48,48.125,47.5,47.625,2649000,16.064537),('MCD','1997-09-29',47.625,48.1875,47.375,48.125,2979200,16.233194),('MCD','1997-09-26',47.6875,48.125,47.3125,47.5625,2483200,16.043455),('MCD','1997-09-25',48.125,48.375,47.625,47.8125,3254800,16.127783),('MCD','1997-09-24',48.4375,49.0625,48.4375,48.5625,3552200,16.380768),('MCD','1997-09-23',48.25,48.8125,48.0625,48.5625,3848000,16.380768),('MCD','1997-09-22',47.875,48.5,47.8125,48.25,3195400,16.275358),('MCD','1997-09-19',47.75,48.125,47.5,47.8125,4571800,16.127783),('MCD','1997-09-18',47.1875,48.0625,47.125,47.75,4984400,16.106701),('MCD','1997-09-17',47.25,47.625,46.875,47,3789400,15.853716),('MCD','1997-09-16',46.0625,47.125,46.0625,47,4524800,15.853716),('MCD','1997-09-15',46.6875,46.75,46,46.0625,3005600,15.537485),('MCD','1997-09-12',47.25,47.25,45.9375,46.75,5144800,15.769388),('MCD','1997-09-11',45.75,47.1875,45.75,46.75,7156400,15.769388),('MCD','1997-09-10',46.1875,46.8125,45.875,46.125,3965000,15.558567),('MCD','1997-09-09',46.625,46.6875,46.25,46.375,3213000,15.642896),('MCD','1997-09-08',46.75,47.25,46.6875,46.75,2856000,15.769388),('MCD','1997-09-05',46.5,47,46.25,46.5,3778400,15.68506),('MCD','1997-09-04',47,47.3125,46,46.25,8812800,15.600732),('MCD','1997-09-03',46.75,47.25,46.6875,46.875,7081600,15.811552),('MCD','1997-09-02',47.3125,48.0625,46.75,47.25,5134400,15.938045),('MCD','1997-08-29',46,47.5,45.75,47.3125,6808800,15.959127),('MCD','1997-08-28',48,48.0625,46.6875,46.75,7113400,15.769388),('MCD','1997-08-27',48.3125,48.625,47.75,48.25,5022000,16.275358),('MCD','1997-08-26',48.75,49.125,48.3125,48.5,3824200,16.332025),('MCD','1997-08-25',49.8125,49.8125,49.25,49.3125,2368200,16.605629),('MCD','1997-08-22',49,49.75,48.75,49.75,3289000,16.752954),('MCD','1997-08-21',50.1875,50.375,49.3125,49.625,3480200,16.710861),('MCD','1997-08-20',49.25,50.25,48.8125,49.9375,4795000,16.816093),('MCD','1997-08-19',50.1875,50.4375,49,49.75,5484000,16.752954),('MCD','1997-08-18',50,50.25,49.375,50.125,4105000,16.879232),('MCD','1997-08-15',51.0625,51.375,49.8125,50,3893600,16.837139),('MCD','1997-08-14',50.875,52,50.5625,51.4375,3541000,17.321207),('MCD','1997-08-13',51.0625,51.375,50,50.4375,3718600,16.984464),('MCD','1997-08-12',51.5625,51.625,51.0625,51.125,2227800,17.215975),('MCD','1997-08-11',51.5,52,51.125,51.625,2768000,17.384346),('MCD','1997-08-08',52,52.25,51.4375,51.5625,3378000,17.3633),('MCD','1997-08-07',52.1875,52.875,52.0625,52.3125,2927400,17.615857),('MCD','1997-08-06',52.0625,52.4375,52,52.375,3277600,17.636904),('MCD','1997-08-05',52.5,52.6875,52.0625,52.0625,2708600,17.531671),('MCD','1997-08-04',52,53.125,52,52.9375,2830000,17.826321),('MCD','1997-08-01',53.75,53.75,52.5,52.5625,3691000,17.700043),('MCD','1997-07-31',54.4375,54.5,53.75,53.75,3819600,18.099925),('MCD','1997-07-30',54.0625,54.75,53.875,54.6875,6686800,18.415621),('MCD','1997-07-29',53.75,54,53,53.6875,4870600,18.078878),('MCD','1997-07-28',53.3125,54.125,53.25,53.75,5910800,18.099925),('MCD','1997-07-25',52.25,53.5,52.0625,53.25,6297000,17.931553),('MCD','1997-07-24',51.5,52.75,51,52.5,5805200,17.678996),('MCD','1997-07-23',51.75,52.0625,51,51.9375,7006800,17.489579),('MCD','1997-07-22',50.0625,50.875,50.0625,50.875,4430000,17.131789),('MCD','1997-07-21',50,50.25,49.625,50.125,3426400,16.879232),('MCD','1997-07-18',50.1875,50.25,49.75,49.9375,5636000,16.816093),('MCD','1997-07-17',50,51.25,49.5,50.25,5116600,16.921325),('MCD','1997-07-16',50,50.5625,49.875,49.9375,3432400,16.816093),('MCD','1997-07-15',50.5625,50.625,49.8125,49.8125,3513600,16.774),('MCD','1997-07-14',50,50.5625,50,50.5625,4800800,17.026557),('MCD','1997-07-11',49,50.5,48.875,49.9375,7007400,16.816093),('MCD','1997-07-10',47.75,49.125,47.375,48.875,7813600,16.458304),('MCD','1997-07-09',49,50,48,48.0625,10855800,16.1847),('MCD','1997-07-08',48.5,49.0625,48.4375,48.75,4808000,16.416211),('MCD','1997-07-07',48.8125,49.375,48.3125,48.5625,5556000,16.353072),('MCD','1997-07-03',48.75,48.875,48.25,48.75,3982600,16.416211),('MCD','1997-07-02',48.25,48.5,47.375,48.375,7632800,16.289932),('MCD','1997-07-01',48.375,49.1875,48.1875,48.625,3996200,16.374118),('MCD','1997-06-30',48.625,48.875,48.125,48.3125,3917000,16.268886),('MCD','1997-06-27',48.8125,48.9375,48.375,48.625,3351800,16.374118),('MCD','1997-06-26',48.125,48.875,48.125,48.875,3761600,16.458304),('MCD','1997-06-25',49.25,49.75,48.375,48.375,4602400,16.289932),('MCD','1997-06-24',48.875,49.75,48.875,49.625,4239600,16.710861),('MCD','1997-06-23',49.75,49.875,48.625,48.625,2999400,16.374118),('MCD','1997-06-20',50,50.375,49.875,50,5236600,16.837139),('MCD','1997-06-19',49.75,50.125,49.5,49.75,3942600,16.752954),('MCD','1997-06-18',48.875,49.375,48.625,49.125,4285200,16.542489),('MCD','1997-06-17',49.25,49.625,49,49,6292200,16.500397),('MCD','1997-06-16',50,50.125,49.5,49.75,3910200,16.752954),('MCD','1997-06-13',50.375,50.5,49.75,50.25,4685800,16.921325),('MCD','1997-06-12',50,50,49.25,50,4070000,16.837139),('MCD','1997-06-11',49.25,49.875,49,49.75,4841200,16.752954),('MCD','1997-06-10',48.625,49.25,48.5,48.875,4956800,16.458304),('MCD','1997-06-09',48.375,48.75,48,48.625,3272200,16.374118),('MCD','1997-06-06',47.75,48.25,47.75,48,4486400,16.163654),('MCD','1997-06-05',47.625,48.375,47.625,47.75,7309800,16.079468),('MCD','1997-06-04',48,48.375,47.75,47.875,6783200,16.121561),('MCD','1997-06-03',48.5,48.75,48.125,48.625,4944800,16.374118),('MCD','1997-06-02',50.125,50.125,48.5,48.75,6227400,16.416211),('MCD','1997-05-30',49.625,50.25,49.5,50.25,2691200,16.921325),('MCD','1997-05-29',50.375,50.5,49.75,49.875,3904000,16.795047),('MCD','1997-05-28',51.375,51.5,50.5,50.5,3710400,16.977898),('MCD','1997-05-27',51.5,51.875,51.25,51.5,3575000,17.314094),('MCD','1997-05-23',51.375,51.375,50.875,51.125,2209800,17.188021),('MCD','1997-05-22',51,51.25,50.625,50.875,2428400,17.103972),('MCD','1997-05-21',51.25,51.5,50.625,50.875,3765400,17.103972),('MCD','1997-05-20',51.75,51.875,51,51.25,4223800,17.230045),('MCD','1997-05-19',52,52.375,51.625,52.125,2369600,17.524217),('MCD','1997-05-16',52,52.625,52,52,3385600,17.482192),('MCD','1997-05-15',52.125,52.375,51.875,52.25,3224200,17.566241),('MCD','1997-05-14',52.375,52.875,52,52.25,3770000,17.566241),('MCD','1997-05-13',52.625,52.875,52,52,4537000,17.482192),('MCD','1997-05-12',52.875,53.5,52.375,53,4864800,17.818388),('MCD','1997-05-09',53.25,54.375,52.5,53.125,6367800,17.860413),('MCD','1997-05-08',53.75,54.625,53.5,54.25,3374800,18.238633),('MCD','1997-05-07',54,54.25,53.5,53.75,3763600,18.070535),('MCD','1997-05-06',54.25,54.875,54.25,54.5,4004000,18.322682),('MCD','1997-05-05',53.625,54.625,53.375,54.5,3310800,18.322682),('MCD','1997-05-02',52.75,53.5,52.625,53.25,2214400,17.902437),('MCD','1997-05-01',53.5,53.625,52,52.75,2968800,17.734339),('MCD','1997-04-30',52.75,54,52.5,53.5,6029800,17.986486),('MCD','1997-04-29',52.125,53,51.875,52.875,4940600,17.776364),('MCD','1997-04-28',51,51.875,50.875,51.75,2852000,17.398143),('MCD','1997-04-25',51.625,51.625,51,51.125,2203400,17.188021),('MCD','1997-04-24',51.5,51.75,51.375,51.625,3032200,17.356119),('MCD','1997-04-23',51.625,51.75,51.25,51.5,5091800,17.314094),('MCD','1997-04-22',51.125,51.875,51,51.5,5107800,17.314094),('MCD','1997-04-21',49.625,51.25,49.5,51.125,6436400,17.188021),('MCD','1997-04-18',49.875,50.125,49.375,49.625,6123000,16.683727),('MCD','1997-04-17',50.25,51.125,49.75,49.875,9596800,16.767776),('MCD','1997-04-16',49,50.375,47.875,50.375,9353000,16.935874),('MCD','1997-04-15',48.875,49.25,48.75,49,5197600,16.473604),('MCD','1997-04-14',48.125,48.625,47.75,48.625,3791400,16.347531),('MCD','1997-04-11',48.5,48.875,47.875,47.875,4141200,16.095384),('MCD','1997-04-10',49.375,49.75,49.125,49.125,3879000,16.515629),('MCD','1997-04-09',49.75,49.875,49.375,49.625,5257600,16.683727),('MCD','1997-04-08',48.625,49.875,48.5,49.875,6434400,16.767776),('MCD','1997-04-07',48.25,48.875,48.25,48.75,3753000,16.389555),('MCD','1997-04-04',48.25,48.5,47.75,48.25,4460200,16.221457),('MCD','1997-04-03',47.5,48.5,47.5,48.5,5837600,16.305506),('MCD','1997-04-02',47.875,48.25,47.125,47.5,3888200,15.96931),('MCD','1997-04-01',46.75,48.5,46.75,48.25,4645800,16.221457),('MCD','1997-03-31',48.25,48.25,47.125,47.25,5433000,15.885261),('MCD','1997-03-27',48.5,49.375,48,48.375,6255200,16.263482),('MCD','1997-03-26',47.75,48.5,47.375,48.5,5215800,16.305506),('MCD','1997-03-25',47.5,47.875,46.75,47.5,3096800,15.96931),('MCD','1997-03-24',47.125,47.5,46.75,47.5,3209200,15.96931),('MCD','1997-03-21',47.125,47.5,47,47.25,4776200,15.885261),('MCD','1997-03-20',47.125,47.375,46.625,47.125,5365200,15.843237),('MCD','1997-03-19',47.125,47.5,47,47.375,7360200,15.927286),('MCD','1997-03-18',46.5,47.25,46.25,47,8648400,15.801212),('MCD','1997-03-17',45.625,46.5,45.25,46.25,11662000,15.549065),('MCD','1997-03-14',44.125,44.5,44,44.125,5487600,14.834649),('MCD','1997-03-13',44.375,44.5,43.875,44,4580000,14.792624),('MCD','1997-03-12',44.25,44.625,44.125,44.375,3595000,14.918698),('MCD','1997-03-11',45,45.125,44.375,44.375,3278400,14.918698),('MCD','1997-03-10',44.5,44.875,44.375,44.875,3127000,15.086796),('MCD','1997-03-07',44.875,44.875,44.5,44.5,3394200,14.960722),('MCD','1997-03-06',44.75,45,44.5,44.75,5246200,15.044771),('MCD','1997-03-05',44.375,45.125,44.25,45,7285800,15.12882),('MCD','1997-03-04',44.25,44.875,44,44.125,8553600,14.834649),('MCD','1997-03-03',42.875,43.875,42.5,43.375,8649400,14.582502),('MCD','1997-02-28',43.375,43.625,43.125,43.25,8328000,14.540477),('MCD','1997-02-27',44.75,45,43.375,43.5,14024600,14.624526),('MCD','1997-02-26',44.75,45.25,44.5,44.875,17291600,15.086796),('MCD','1997-02-25',46.25,47.75,45.875,47.375,6855600,15.902071),('MCD','1997-02-24',45.5,46.25,45.375,46.25,3337400,15.524449),('MCD','1997-02-21',46.125,46.25,45.625,45.625,3998400,15.314659),('MCD','1997-02-20',45.875,46.125,45.625,46.125,3257600,15.482491),('MCD','1997-02-19',46.875,47,46.125,46.25,3910400,15.524449),('MCD','1997-02-18',46.5,47,46,46.875,3967000,15.734239),('MCD','1997-02-14',46.5,46.75,46.25,46.75,3244600,15.692281),('MCD','1997-02-13',46.125,46.875,46,46.5,4397800,15.608365),('MCD','1997-02-12',45.875,46.125,45,46.125,4405800,15.482491),('MCD','1997-02-11',46.25,46.5,45.25,45.75,4066200,15.356617),('MCD','1997-02-10',45.625,46.125,45.5,46,4214600,15.440533),('MCD','1997-02-07',45.25,45.375,44.75,45.375,4467800,15.230743),('MCD','1997-02-06',45.375,45.625,44.625,45,5464800,15.104869),('MCD','1997-02-05',45.625,45.875,45,45.5,4290800,15.272701),('MCD','1997-02-04',45.5,45.875,45.25,45.875,3426200,15.398575),('MCD','1997-02-03',45.875,45.875,45.125,45.25,3334600,15.188785),('MCD','1997-01-31',45.625,46.625,45.25,45.5,4074800,15.272701),('MCD','1997-01-30',46,46.125,45,45.125,3658600,15.146827),('MCD','1997-01-29',46,46.125,45.125,45.75,4242200,15.356617),('MCD','1997-01-28',46.125,46.375,45.75,46,4134200,15.440533),('MCD','1997-01-27',46.5,46.625,45.625,45.625,4309800,15.314659),('MCD','1997-01-24',46.25,46.75,45.875,46.625,5609600,15.650323),('MCD','1997-01-23',45.5,47.875,45.375,46.5,12196000,15.608365),('MCD','1997-01-22',46.25,46.375,44.875,45.25,9357400,15.188785),('MCD','1997-01-21',46.25,46.375,45.625,46.25,7427200,15.524449),('MCD','1997-01-20',46.875,47.125,46.25,46.75,5071400,15.692281),('MCD','1997-01-17',44.875,46.75,44.75,46.5,9051600,15.608365),('MCD','1997-01-16',45,45.5,44.25,44.625,6359200,14.978996),('MCD','1997-01-15',44.125,45,43.75,44.875,5874400,15.062911),('MCD','1997-01-14',44.25,44.625,43.5,44.25,6270600,14.853122),('MCD','1997-01-13',44,44.375,43.875,44.375,4479000,14.89508),('MCD','1997-01-10',43.75,44.5,43.25,43.75,6064000,14.68529),('MCD','1997-01-09',44.5,44.75,44,44,4035600,14.769206),('MCD','1997-01-08',44.125,44.25,43.375,44.125,7547600,14.811164),('MCD','1997-01-07',44.25,44.5,43.625,44.25,6976600,14.853122),('MCD','1997-01-06',44.875,45.125,44.5,44.875,4390200,15.062911),('MCD','1997-01-03',45.25,45.375,44.75,45,3123600,15.104869),('MCD','1997-01-02',45.25,45.375,44.625,45.125,2878800,15.146827),('MCD','1996-12-31',46.125,46.25,45.25,45.375,2202200,15.230743),('MCD','1996-12-30',46.5,46.625,46,46,2328000,15.440533),('MCD','1996-12-27',46.625,46.875,46.25,46.25,1909600,15.524449),('MCD','1996-12-26',46.125,46.625,46.125,46.625,2062200,15.650323),('MCD','1996-12-24',45.875,46.625,45.625,46.25,1703600,15.524449),('MCD','1996-12-23',45.375,46,45.25,46,3426200,15.440533),('MCD','1996-12-20',46.75,46.75,45,45.5,6885200,15.272701),('MCD','1996-12-19',45.625,46,45.5,45.875,4240200,15.398575),('MCD','1996-12-18',45.5,45.875,45.375,45.5,2468800,15.272701),('MCD','1996-12-17',45.25,45.5,45,45.5,3474200,15.272701),('MCD','1996-12-16',46,46.25,45.375,45.625,2541000,15.314659),('MCD','1996-12-13',45.25,46.5,45.125,46,4154200,15.440533),('MCD','1996-12-12',46.5,47.25,45,45.625,5975000,15.314659),('MCD','1996-12-11',46.625,47.125,46.125,46.75,3413200,15.692281),('MCD','1996-12-10',48,48.25,47,47.5,3834800,15.944029),('MCD','1996-12-09',47.125,48.125,47,48.125,3869400,16.153819),('MCD','1996-12-06',46.25,47.375,46,46.875,4058200,15.734239),('MCD','1996-12-05',46.5,48.125,46.375,48.125,4049400,16.153819),('MCD','1996-12-04',45.875,46.625,45.625,46.375,3766800,15.566407),('MCD','1996-12-03',46.25,46.25,45.5,45.75,5025000,15.356617),('MCD','1996-12-02',46.625,46.625,45.875,46.25,2974800,15.524449),('MCD','1996-11-29',46.625,47,46.375,46.75,1865600,15.692281),('MCD','1996-11-27',47.125,47.375,46.125,46.125,3765400,15.482491),('MCD','1996-11-26',47.25,47.5,46.75,47,8409800,15.751022),('MCD','1996-11-25',47.75,48.375,47.25,47.5,3848800,15.918586),('MCD','1996-11-22',48.5,48.625,47.5,47.875,3687000,16.044259),('MCD','1996-11-21',48.75,48.75,48.375,48.375,3118000,16.211823),('MCD','1996-11-20',49,49.375,48.25,48.5,4348600,16.253714),('MCD','1996-11-19',48.5,49.125,48.375,48.75,3957000,16.337496),('MCD','1996-11-18',48.375,48.75,48.125,48.375,2597600,16.211823),('MCD','1996-11-15',48.875,48.875,48.125,48.25,5076600,16.169932),('MCD','1996-11-14',47.375,48.5,47,48.5,3911200,16.253714),('MCD','1996-11-13',47.375,47.625,47,47.125,3031600,15.792913),('MCD','1996-11-12',47.125,47.5,47,47.125,3600200,15.792913),('MCD','1996-11-11',47.125,47.375,46.875,47.125,2246600,15.792913),('MCD','1996-11-08',46.875,47.125,46.75,47,2626000,15.751022),('MCD','1996-11-07',46.5,46.875,46.125,46.875,3915600,15.709131),('MCD','1996-11-06',45.625,46.875,45.375,46.875,4150800,15.709131),('MCD','1996-11-05',45.5,45.625,45.125,45.5,3109200,15.24833),('MCD','1996-11-04',45.625,46,45.125,45.125,3844800,15.122657),('MCD','1996-11-01',44.5,45.75,44.5,45.375,4784800,15.206439),('MCD','1996-10-31',44.25,45.75,44.125,44.5,3548200,14.913202),('MCD','1996-10-30',44.75,44.875,44.25,44.5,3206000,14.913202),('MCD','1996-10-29',44.125,44.625,44,44.375,3803200,14.871311),('MCD','1996-10-28',44.75,45.125,44,44,3958600,14.745638),('MCD','1996-10-25',44.125,44.75,44.125,44.625,2746200,14.955093),('MCD','1996-10-24',44.625,45,44.25,44.5,4808400,14.913202),('MCD','1996-10-23',44.75,45,44.125,44.75,4723000,14.996984),('MCD','1996-10-22',44.625,45.25,44.125,44.75,6754000,14.996984),('MCD','1996-10-21',45.75,45.875,43.75,44.625,13375000,14.955093),('MCD','1996-10-18',46.5,46.625,45.25,46.125,5992200,15.457785),('MCD','1996-10-17',45.875,47.125,45.25,46.25,5260800,15.499676),('MCD','1996-10-16',47,47,45.375,45.625,3576800,15.290221),('MCD','1996-10-15',47.125,47.25,46.25,46.5,3994800,15.583458),('MCD','1996-10-14',46.25,46.875,46.125,46.625,2713400,15.625349),('MCD','1996-10-11',46,46.25,45.625,46,2411200,15.415894),('MCD','1996-10-10',45.875,45.875,45.5,45.625,2686800,15.290221),('MCD','1996-10-09',46.125,46.25,45.75,46.125,2858600,15.457785),('MCD','1996-10-08',46.875,47.125,46.125,46.125,7924800,15.457785),('MCD','1996-10-07',46.375,46.75,46.25,46.625,2867600,15.625349),('MCD','1996-10-04',46.625,46.875,46,46.375,4577400,15.541567),('MCD','1996-10-03',46.875,46.875,46.375,46.5,5063200,15.583458),('MCD','1996-10-02',47.375,47.5,46.625,47,5838400,15.751022),('MCD','1996-10-01',47.5,47.625,47.125,47.5,2927400,15.918586),('MCD','1996-09-30',48.375,48.625,47.375,47.375,2035400,15.876695),('MCD','1996-09-27',47.5,48,47.375,47.875,2765200,16.044259),('MCD','1996-09-26',47.375,47.625,47.125,47.5,2710800,15.918586),('MCD','1996-09-25',48.5,48.5,47.25,47.375,3727400,15.876695),('MCD','1996-09-24',47.75,48.875,47.75,48.125,4271200,16.128041),('MCD','1996-09-23',47.375,47.875,47.125,47.75,2317200,16.002368),('MCD','1996-09-20',47.5,47.75,47.375,47.5,4722200,15.918586),('MCD','1996-09-19',47.75,47.75,47.375,47.5,2758200,15.918586),('MCD','1996-09-18',47.75,47.75,47.25,47.625,2811800,15.960477),('MCD','1996-09-17',48.75,48.75,47.75,47.75,3077000,16.002368),('MCD','1996-09-16',48.125,49,47.75,48.75,2977400,16.337496),('MCD','1996-09-13',47.75,48.75,47.625,47.625,4812200,15.960477),('MCD','1996-09-12',47.875,48,47.125,47.25,2248800,15.834804),('MCD','1996-09-11',47.125,48,47,47.5,3581400,15.918586),('MCD','1996-09-10',47.375,47.375,46.625,47.125,2517600,15.792913),('MCD','1996-09-09',46.5,47.5,46.375,47.125,2062800,15.792913),('MCD','1996-09-06',45.875,46.375,45.625,46.25,2272000,15.499676),('MCD','1996-09-05',45.625,46,45.5,45.875,3469200,15.374003),('MCD','1996-09-04',45.75,46.25,45.5,46,4434600,15.415894),('MCD','1996-09-03',46,46.625,45.5,46.375,2107000,15.541567),('MCD','1996-08-30',46.75,46.75,46,46.375,2890000,15.541567),('MCD','1996-08-29',47.375,47.375,46.75,46.875,3800200,15.709131),('MCD','1996-08-28',47.625,47.75,47.375,47.375,2891000,15.876695),('MCD','1996-08-27',47.625,47.75,47.375,47.5,2471200,15.893452),('MCD','1996-08-26',47.75,47.875,47.4375,47.625,1926800,15.935277),('MCD','1996-08-23',47.625,48,47.5,47.5,1937400,15.893452),('MCD','1996-08-22',47.375,47.875,47.25,47.625,1851000,15.935277),('MCD','1996-08-21',47.375,47.375,47.125,47.25,2281800,15.809802),('MCD','1996-08-20',47.75,47.875,47.125,47.375,2404400,15.851627),('MCD','1996-08-19',47.875,47.875,47.375,47.75,1655600,15.977102),('MCD','1996-08-16',47.625,47.875,47.125,47.25,2294800,15.809802),('MCD','1996-08-15',47.375,47.625,47.125,47.375,1353400,15.851627),('MCD','1996-08-14',47.25,47.75,47.125,47.5,2335800,15.893452),('MCD','1996-08-13',47.375,47.5,47,47.375,1621600,15.851627),('MCD','1996-08-12',47.5,47.625,47.25,47.375,1491400,15.851627),('MCD','1996-08-09',47.875,48.25,47.625,47.625,2033000,15.935277),('MCD','1996-08-08',48,48,47.625,47.75,2033800,15.977102),('MCD','1996-08-07',47.75,48,47.5,48,2516000,16.060751),('MCD','1996-08-06',47.375,47.5,46.75,47.5,2230400,15.893452),('MCD','1996-08-05',47.875,47.875,47.125,47.25,2541600,15.809802),('MCD','1996-08-02',47.875,48.25,46.75,47.875,5175600,16.018927),('MCD','1996-08-01',46.25,47.25,46.25,47.125,3177400,15.767977),('MCD','1996-07-31',46,46.75,46,46.375,2629600,15.517028),('MCD','1996-07-30',46.125,46.25,45.875,46.25,2601200,15.475203),('MCD','1996-07-29',46.375,46.375,45.75,45.875,1892000,15.349729),('MCD','1996-07-26',46.125,46.5,46,46.25,2151800,15.475203),('MCD','1996-07-25',45.5,46.125,45.5,46,3221400,15.391553),('MCD','1996-07-24',44.25,45.375,44.25,45.375,4548600,15.182429),('MCD','1996-07-23',45.625,46.125,44.5,45,5762200,15.056954),('MCD','1996-07-22',45.25,46.125,45.125,45.375,3683200,15.182429),('MCD','1996-07-19',46.75,46.75,45.25,45.375,5797200,15.182429),('MCD','1996-07-18',44.125,46.5,43.375,45.375,8310800,15.182429),('MCD','1996-07-17',43.625,44.25,43,44.25,4842000,14.806005),('MCD','1996-07-16',42.5,43.5,41,43.25,7853600,14.471406),('MCD','1996-07-15',44.625,44.625,42.625,42.75,4649800,14.304107),('MCD','1996-07-12',44.5,44.875,43.625,44.125,3752000,14.76418),('MCD','1996-07-11',44.5,44.625,43.375,44.5,5216600,14.889655),('MCD','1996-07-10',44.75,44.75,43.25,44.75,5829200,14.973305),('MCD','1996-07-09',44.75,45.125,44.625,44.75,4903600,14.973305),('MCD','1996-07-08',45,45.25,44.5,44.5,6767600,14.889655),('MCD','1996-07-05',45.875,46,45.5,45.5,2007800,15.224254),('MCD','1996-07-03',46.75,46.75,45.875,46.125,3693200,15.433378),('MCD','1996-07-02',47.5,47.5,46.625,46.875,3097200,15.684328),('MCD','1996-07-01',47,47.625,46.75,47.5,2504600,15.893452),('MCD','1996-06-28',46.875,46.875,46.375,46.75,3261800,15.642503),('MCD','1996-06-27',47.25,47.375,46,46.5,4173400,15.558853),('MCD','1996-06-26',47.375,47.5,46.875,47,2338600,15.726152),('MCD','1996-06-25',47.125,47.5,47,47.375,2858600,15.851627),('MCD','1996-06-24',47,47.5,46.625,47,4603600,15.726152),('MCD','1996-06-21',46,46.25,45.75,46.25,5388600,15.475203),('MCD','1996-06-20',46.25,46.5,45.375,46,5788200,15.391553),('MCD','1996-06-19',46.5,46.75,45.875,46,5293200,15.391553),('MCD','1996-06-18',46.75,46.875,45.875,46,4822400,15.391553),('MCD','1996-06-17',47.25,47.25,46.375,47,5998200,15.726152),('MCD','1996-06-14',47.875,47.875,46.625,47.125,8609200,15.767977),('MCD','1996-06-13',48.125,48.125,47.5,47.75,2161000,15.977102),('MCD','1996-06-12',47.875,48.25,47.75,48.125,2507000,16.102576),('MCD','1996-06-11',47.875,48.25,47.625,47.625,2818000,15.935277),('MCD','1996-06-10',48,48.25,47.5,47.75,2536000,15.977102),('MCD','1996-06-07',48,48.125,47.5,48,2360200,16.060751),('MCD','1996-06-06',49.125,49.25,48.375,48.375,3084600,16.186226),('MCD','1996-06-05',48.25,48.625,47.5,48.625,2253400,16.269876),('MCD','1996-06-04',48.375,48.375,47.875,48.375,3814200,16.186226),('MCD','1996-06-03',48.125,48.75,47.875,48.625,2030800,16.269876),('MCD','1996-05-31',48.75,49,47.875,48.125,3172400,16.102576),('MCD','1996-05-30',49,49.25,48.625,48.875,2920000,16.328431),('MCD','1996-05-29',49.25,49.375,48.375,48.625,3313200,16.24491),('MCD','1996-05-28',49.375,49.5,48,48.25,4215400,16.119628),('MCD','1996-05-24',49.75,49.875,48.75,49,4809000,16.370192),('MCD','1996-05-23',50.125,50.375,48.375,49.125,6942400,16.411953),('MCD','1996-05-22',48.875,49.625,48.75,49.625,4854800,16.578996),('MCD','1996-05-21',49.25,49.25,48.25,48.75,3235800,16.286671),('MCD','1996-05-20',48.25,49.375,48.25,48.625,4226400,16.24491),('MCD','1996-05-17',48.125,48.25,47.125,48.125,3540600,16.077867),('MCD','1996-05-16',47.75,48,47.25,47.75,6062200,15.952585),('MCD','1996-05-15',47.875,48.5,47.5,47.625,6272600,15.910825),('MCD','1996-05-14',47.875,48.125,47.625,47.75,7080600,15.952585),('MCD','1996-05-13',47.5,48,47.25,47.75,2519000,15.952585),('MCD','1996-05-10',47.375,47.5,47.125,47.375,2873600,15.827303),('MCD','1996-05-09',47.875,48.25,46.75,47.125,4385000,15.743782),('MCD','1996-05-08',46.75,48,46,47.875,4195000,15.994346),('MCD','1996-05-07',48,48.125,47.25,47.25,2809200,15.785542),('MCD','1996-05-06',46.75,47.875,46.5,47.625,2553400,15.910825),('MCD','1996-05-03',47.625,47.75,46.375,46.625,5790600,15.576739),('MCD','1996-05-02',48.875,48.875,47.125,47.375,3147400,15.827303),('MCD','1996-05-01',48.25,48.875,48.125,48.875,3564000,16.328431),('MCD','1996-04-30',48.25,48.25,47.625,47.875,2702000,15.994346),('MCD','1996-04-29',47.75,48.625,47.75,48.25,2824000,16.119628),('MCD','1996-04-26',47.75,48.375,47.25,48,2976000,16.036107),('MCD','1996-04-25',46.875,47.75,46.75,47.375,3449000,15.827303),('MCD','1996-04-24',47.5,47.625,46.75,47,3324200,15.702021),('MCD','1996-04-23',47.5,47.875,46.875,47.125,4774000,15.743782),('MCD','1996-04-22',47.5,47.75,47,47.5,4590400,15.869064),('MCD','1996-04-19',46.75,46.75,46,46.5,7955400,15.534978),('MCD','1996-04-18',47.25,47.875,46.5,46.75,6945800,15.6185),('MCD','1996-04-17',48.125,48.125,46.625,47,6489800,15.702021),('MCD','1996-04-16',48.5,48.875,48.375,48.625,2857800,16.24491),('MCD','1996-04-15',48.375,48.875,48.375,48.5,3303200,16.203149),('MCD','1996-04-12',46.875,48.375,46.25,48.375,4536800,16.161389),('MCD','1996-04-11',47.5,47.5,45.875,46.5,6148600,15.534978),('MCD','1996-04-10',47.5,48.125,47,47.25,6285600,15.785542),('MCD','1996-04-09',48.125,48.25,46.875,47.25,6185400,15.785542),('MCD','1996-04-08',47.5,47.875,47.375,47.875,5117600,15.994346),('MCD','1996-04-04',49,49.375,48.5,48.75,2778400,16.286671),('MCD','1996-04-03',49.125,49.75,48.375,48.75,3080200,16.286671),('MCD','1996-04-02',49.125,49.75,49,49.375,4612800,16.495474),('MCD','1996-04-01',48.75,49.625,48.375,49.25,6016200,16.453714),('MCD','1996-03-29',49,49.125,47.25,48,9804000,16.036107),('MCD','1996-03-28',49.25,49.5,48.375,49.25,4281200,16.453714),('MCD','1996-03-27',49.375,50.25,49.125,49.375,3897400,16.495474),('MCD','1996-03-26',49.25,49.875,48.75,49.75,5425800,16.620756),('MCD','1996-03-25',50.75,50.875,49.375,50.25,7774000,16.787799),('MCD','1996-03-22',50.25,51,50.25,50.75,4023600,16.954842),('MCD','1996-03-21',51,51.125,50.125,50.125,2311200,16.746038),('MCD','1996-03-20',50.75,51.25,50.5,50.875,2954400,16.996603),('MCD','1996-03-19',52.125,52.5,50,50.375,4226200,16.82956),('MCD','1996-03-18',52,52.25,51.625,52.125,2701600,17.414209),('MCD','1996-03-15',50.875,51.375,50.5,51.25,4468200,17.121885),('MCD','1996-03-14',50.625,50.875,50.25,50.625,2257400,16.913081),('MCD','1996-03-13',50.625,50.875,50.25,50.375,2308600,16.82956),('MCD','1996-03-12',50.5,51,49.875,50.625,2948600,16.913081),('MCD','1996-03-11',50.5,51.25,50,50.5,4354800,16.87132),('MCD','1996-03-08',51.25,52,50,50.875,6115800,16.996603),('MCD','1996-03-07',52.5,52.75,52,52.625,2161000,17.581252),('MCD','1996-03-06',53.125,53.75,52,52.375,4054800,17.497731),('MCD','1996-03-05',51.625,53,51.25,52.75,3377000,17.623013),('MCD','1996-03-04',51,51.5,50.875,51.375,2383800,17.163645),('MCD','1996-03-01',50.5,50.75,50.125,50.375,2801400,16.82956),('MCD','1996-02-29',49.5,50.75,49.5,50,4332000,16.704278),('MCD','1996-02-28',51.25,51.375,49.5,49.625,4390000,16.578996),('MCD','1996-02-27',50.5,50.75,49.5,50.5,2899800,16.87132),('MCD','1996-02-26',51,51.125,50.125,50.75,4350000,16.932123),('MCD','1996-02-23',52.875,53.125,51.625,52,4751600,17.34917),('MCD','1996-02-22',52.25,52.875,52.125,52.75,4534800,17.599399),('MCD','1996-02-21',49.875,51.75,49.875,51.625,3978200,17.224056),('MCD','1996-02-20',49.75,50.625,49,49.75,3946600,16.598485),('MCD','1996-02-16',51.25,51.375,50,50.25,6731000,16.765304),('MCD','1996-02-15',50.875,52,50.625,51,6848800,17.015533),('MCD','1996-02-14',52.125,52.25,50.25,50.5,7250800,16.848714),('MCD','1996-02-13',53,53.125,52,52.625,7778800,17.557694),('MCD','1996-02-12',52.875,54.25,52.875,54.125,4426600,18.058151),('MCD','1996-02-09',53.375,53.375,52.5,52.75,5330800,17.599399),('MCD','1996-02-08',52.875,53.625,52.75,53.5,5075200,17.849627),('MCD','1996-02-07',52.25,53.375,52.125,53.25,4948600,17.766218),('MCD','1996-02-06',50.875,51.625,50.5,51.625,4768600,17.224056),('MCD','1996-02-05',49.75,51,49.75,50.5,2974400,16.848714),('MCD','1996-02-02',50.125,50.75,49.75,50,3464800,16.681895),('MCD','1996-02-01',50.125,50.25,49.625,50,3526600,16.681895),('MCD','1996-01-31',50.375,50.375,49.625,50.25,4044400,16.765304),('MCD','1996-01-30',50.625,51,50,50.25,3131000,16.765304),('MCD','1996-01-29',50,50.5,49.875,50.375,2926600,16.807009),('MCD','1996-01-26',48.875,50.625,48.625,50.25,4488800,16.765304),('MCD','1996-01-25',48.5,49.625,48,49,5043800,16.348257),('MCD','1996-01-24',48.625,48.875,48.25,48.625,2802200,16.223143),('MCD','1996-01-23',48,48.875,47.875,48.625,3637600,16.223143),('MCD','1996-01-22',48.75,48.75,47.625,48.125,4223200,16.056324),('MCD','1996-01-19',48.5,49,47.75,48.5,6947200,16.181438),('MCD','1996-01-18',46.875,49.625,46.75,49.375,7378000,16.473371),('MCD','1996-01-17',45.375,46.75,45.25,46.375,5236400,15.472457),('MCD','1996-01-16',44.375,44.75,43.875,44.625,1967200,14.888591),('MCD','1996-01-15',44.375,44.75,44,44.125,1754400,14.721772),('MCD','1996-01-12',44.25,44.5,42.5,44.5,3747600,14.846886),('MCD','1996-01-11',44,44.125,43.625,44.125,2169600,14.721772),('MCD','1996-01-10',43.75,44.5,43.5,43.625,2898400,14.554953),('MCD','1996-01-09',45.25,45.375,43.875,44.375,3084200,14.805182),('MCD','1996-01-08',44.875,45.125,44.75,45.125,741800,15.05541),('MCD','1996-01-05',45.5,45.5,44.5,45,2845200,15.013705),('MCD','1996-01-04',45.625,46.5,44.625,45.75,3378400,15.263934),('MCD','1996-01-03',45.75,45.875,45,45.5,2582000,15.180524),('MCD','1996-01-02',45,45.875,44.625,45.5,2425400,15.180524),('MCD','1995-12-29',45.125,45.25,44.75,45.125,1643000,15.05541),('MCD','1995-12-28',45.875,45.875,45,45.125,1878600,15.05541),('MCD','1995-12-27',45.125,46.25,45.125,45.75,1771200,15.263934),('MCD','1995-12-26',44.75,45.125,44.75,44.875,902600,14.972),('MCD','1995-12-22',45.125,45.875,44,44.625,1968800,14.888591),('MCD','1995-12-21',44,45.25,43.75,45.125,3185800,15.05541),('MCD','1995-12-20',44.5,45.25,44.125,44.25,3143200,14.763477),('MCD','1995-12-19',44.75,45.25,43.75,44.625,4996400,14.888591),('MCD','1995-12-18',46.375,46.75,45.375,45.625,4217200,15.222229),('MCD','1995-12-15',47.5,47.625,46.625,46.875,7127200,15.639276),('MCD','1995-12-14',47.5,48,47.375,47.5,5997200,15.8478),('MCD','1995-12-13',46.375,47.25,46.125,46.875,3648400,15.639276),('MCD','1995-12-12',45.375,46.125,45.375,46.125,2572000,15.389048),('MCD','1995-12-11',45.25,46.125,45.125,45.75,2325200,15.263934),('MCD','1995-12-08',45,45.25,43.75,45.25,3049000,15.097115),('MCD','1995-12-07',45.375,45.375,44.75,44.75,2235400,14.930296),('MCD','1995-12-06',46.25,46.375,45.125,45.375,4041000,15.138819),('MCD','1995-12-05',44.5,45.5,44.375,45.125,2715800,15.05541),('MCD','1995-12-04',44.875,45,44.375,44.5,2205400,14.846886),('MCD','1995-12-01',44.75,45.25,44.625,44.875,2618800,14.972),('MCD','1995-11-30',44.375,45,43.875,44.625,2603000,14.888591),('MCD','1995-11-29',44.375,44.375,43.875,44.125,1798200,14.721772),('MCD','1995-11-28',44.25,44.25,43.5,44.25,2555200,14.763477),('MCD','1995-11-27',43.75,44.125,43.75,44.125,2876200,14.699085),('MCD','1995-11-24',43.75,44,43.625,43.625,1261400,14.532523),('MCD','1995-11-22',45.125,45.5,43.75,43.875,4291400,14.615804),('MCD','1995-11-21',44,45.125,43.875,45,2454000,14.990568),('MCD','1995-11-20',44.5,44.75,43.75,43.875,2380000,14.615804),('MCD','1995-11-17',44,44.5,43.875,44.25,3103400,14.740726),('MCD','1995-11-16',43.375,44.125,43.375,44,2426000,14.657445),('MCD','1995-11-15',42.5,43.625,42.5,43.375,2168200,14.449242),('MCD','1995-11-14',43.125,43.5,42.375,42.375,2223200,14.116119),('MCD','1995-11-13',42.375,43.125,42.25,43.125,2109000,14.365961),('MCD','1995-11-10',41.625,42.5,41.625,42.375,2113000,14.116119),('MCD','1995-11-09',42.125,42.75,41.75,42,3088800,13.991197),('MCD','1995-11-08',41.375,42.125,41.375,42,2500000,13.991197),('MCD','1995-11-07',41.5,41.875,41.125,41.25,2450200,13.741354),('MCD','1995-11-06',41.125,41.375,40.625,41.25,1563200,13.741354),('MCD','1995-11-03',41.625,41.625,40.75,40.75,2423400,13.574793),('MCD','1995-11-02',41.25,41.625,40.875,41.5,3262400,13.824635),('MCD','1995-11-01',41.125,41.75,41,41.125,3511800,13.699714),('MCD','1995-10-31',41.125,41.75,41,41,4338200,13.658073),('MCD','1995-10-30',41.875,41.875,40.875,41,1777200,13.658073),('MCD','1995-10-27',41.125,41.75,40.5,41.75,2666000,13.907916),('MCD','1995-10-26',41.875,41.875,41,41.125,2573000,13.699714),('MCD','1995-10-25',41.125,42,41.125,42,2508200,13.991197),('MCD','1995-10-24',41,41.25,40.75,41,2554400,13.658073),('MCD','1995-10-23',41,41.5,40.75,40.75,2649800,13.574793),('MCD','1995-10-20',40.5,41.875,40.375,41.5,5362000,13.824635),('MCD','1995-10-19',39,40.5,38.875,40.5,3519400,13.491512),('MCD','1995-10-18',39.625,39.875,38.625,39,2682000,12.991826),('MCD','1995-10-17',39.875,39.875,39,39.5,2226200,13.158388),('MCD','1995-10-16',40,40.125,39.5,39.75,1652200,13.241669),('MCD','1995-10-13',40.125,40.5,39.75,39.75,2603400,13.241669),('MCD','1995-10-12',39.375,40,39.25,40,3672200,13.32495),('MCD','1995-10-11',39,39.125,38.75,39,2844200,12.991826),('MCD','1995-10-10',38.75,39.125,38.375,38.75,2929200,12.908545),('MCD','1995-10-09',38.625,39.125,38.375,39,2162000,12.991826),('MCD','1995-10-06',38.75,38.875,38.375,38.75,4065000,12.908545),('MCD','1995-10-05',39,39,38.5,38.625,5421000,12.866905),('MCD','1995-10-04',38.5,39.25,38.375,39,3685400,12.991826),('MCD','1995-10-03',38.125,38.75,37.75,38.625,7195800,12.866905),('MCD','1995-10-02',38.125,38.375,37.75,38,7743800,12.658702),('MCD','1995-09-29',38.875,39.25,38.125,38.25,5461600,12.741983),('MCD','1995-09-28',40.5,40.5,38.625,38.75,6353600,12.908545),('MCD','1995-09-27',41,41.125,40.5,40.625,3488000,13.533152),('MCD','1995-09-26',40.875,41.5,40.75,41.375,2477000,13.782995),('MCD','1995-09-25',40.875,41.125,40.5,41,2085200,13.658073),('MCD','1995-09-22',40.125,40.875,40,40.625,2634000,13.533152),('MCD','1995-09-21',39.625,40.625,39.5,40.5,3556400,13.491512),('MCD','1995-09-20',39.625,39.75,39,39.75,3023400,13.241669),('MCD','1995-09-19',39.75,39.75,39.375,39.625,3162400,13.200028),('MCD','1995-09-18',39.875,40,39.25,39.75,1961200,13.241669),('MCD','1995-09-15',39.875,40.5,39.625,40.125,8006600,13.36659),('MCD','1995-09-14',38.5,39.75,38.125,39.625,6639600,13.200028),('MCD','1995-09-13',37.375,38.375,37.25,38.375,2473600,12.783624),('MCD','1995-09-12',37.25,37.5,37.125,37.25,3702800,12.408859),('MCD','1995-09-11',37.625,37.75,37.25,37.25,2127200,12.408859),('MCD','1995-09-08',37.25,37.625,37,37.625,2214800,12.533781),('MCD','1995-09-07',37.125,37.25,36.875,37,2023600,12.325579),('MCD','1995-09-06',36.875,37.375,36.75,37.125,2643200,12.367219),('MCD','1995-09-05',36.625,37,36.625,36.75,3013600,12.242298),('MCD','1995-09-01',36.375,36.75,36.375,36.625,2027800,12.200657),('MCD','1995-08-31',36.625,36.875,36.5,36.5,3198800,12.159017),('MCD','1995-08-30',36.5,36.75,36.375,36.625,1431200,12.200657),('MCD','1995-08-29',36.125,36.375,36.125,36.25,1490400,12.075736),('MCD','1995-08-28',36.5,36.625,36.25,36.375,3282800,12.094724),('MCD','1995-08-25',37,37.125,36.5,36.5,2512200,12.136286),('MCD','1995-08-24',37,37.25,36.875,37,2966400,12.302537),('MCD','1995-08-23',37,37.125,36.875,37,2315200,12.302537),('MCD','1995-08-22',37,37.25,36.875,37,2474800,12.302537),('MCD','1995-08-21',36.625,37.25,36.625,36.875,4994200,12.260974),('MCD','1995-08-18',37,37.5,36.875,36.875,5001200,12.260974),('MCD','1995-08-17',36.875,37.125,36.5,37,7082400,12.302537),('MCD','1995-08-16',37.375,37.5,36.625,37.125,11109400,12.344099),('MCD','1995-08-15',38.25,38.375,37.5,37.75,7005200,12.551913),('MCD','1995-08-14',38.25,38.875,38.125,38.875,1153000,12.925976),('MCD','1995-08-11',38.5,38.625,37.875,38.25,2979800,12.718163),('MCD','1995-08-10',38.625,38.875,38.125,38.5,2863000,12.801288),('MCD','1995-08-09',39,39,38.25,38.5,1918600,12.801288),('MCD','1995-08-08',38.25,39,38.125,39,2819000,12.967539),('MCD','1995-08-07',37.875,38.375,37.875,38.125,1513200,12.6766),('MCD','1995-08-04',38.125,38.375,37.875,37.875,2167400,12.593475),('MCD','1995-08-03',38,38.25,37.75,38,2553000,12.635038),('MCD','1995-08-02',38.875,39.125,37.875,38.125,2856600,12.6766),('MCD','1995-08-01',38.625,38.875,38.5,38.75,1916000,12.884414),('MCD','1995-07-31',38.625,39,38.5,38.625,1965400,12.842851),('MCD','1995-07-28',39.25,39.375,38.375,38.75,1549200,12.884414),('MCD','1995-07-27',39.25,39.5,38.875,39.25,1831200,13.050664),('MCD','1995-07-26',39.125,39.625,38.75,39.125,2338400,13.009101),('MCD','1995-07-25',38.625,39.125,37.875,39.125,1728000,13.009101),('MCD','1995-07-24',38.625,39.25,38.5,38.625,2188400,12.842851),('MCD','1995-07-21',37.875,38.625,37.875,38.625,4495800,12.842851),('MCD','1995-07-20',37.375,38.125,37,37.875,3482200,12.593475),('MCD','1995-07-19',37,37.5,35.875,37.375,4333000,12.427225),('MCD','1995-07-18',37.625,37.75,37.125,37.5,2451200,12.468787),('MCD','1995-07-17',37.875,37.875,37.125,37.75,3293600,12.551913),('MCD','1995-07-14',37.5,38.125,37.5,37.875,2115600,12.593475),('MCD','1995-07-13',38.25,38.375,37.5,38.125,1942600,12.6766),('MCD','1995-07-12',37.75,38.25,37.625,38.125,2814200,12.6766),('MCD','1995-07-11',38,38.125,37.5,37.875,3732000,12.593475),('MCD','1995-07-10',37.75,38.5,37.625,38,3320400,12.635038),('MCD','1995-07-07',38.25,38.375,37.375,37.625,4076400,12.51035),('MCD','1995-07-06',38.625,39.375,38,38.625,2413200,12.842851),('MCD','1995-07-05',39,39.5,38.75,38.75,2246000,12.884414),('MCD','1995-07-03',39,39.25,38.875,39,1234800,12.967539),('MCD','1995-06-30',38.875,39.25,38.875,39.125,2656800,13.009101),('MCD','1995-06-29',38.375,39,38.375,38.75,1713200,12.884414),('MCD','1995-06-28',38.125,38.625,38,38.375,1670000,12.759726),('MCD','1995-06-27',38,38.375,37.75,38,1725200,12.635038),('MCD','1995-06-26',38.25,38.625,37.875,37.875,1508800,12.593475),('MCD','1995-06-23',38.375,38.5,38,38,1730400,12.635038),('MCD','1995-06-22',38,38.75,37.875,38.5,2771600,12.801288),('MCD','1995-06-21',37.625,38,37.375,38,3078400,12.635038),('MCD','1995-06-20',38,38,37.375,37.375,2235800,12.427225),('MCD','1995-06-19',37.625,38,37.375,38,2227400,12.635038),('MCD','1995-06-16',38,38,37.5,37.625,5638000,12.51035),('MCD','1995-06-15',37.25,38.125,37.125,37.75,3102600,12.551913),('MCD','1995-06-14',37.125,37.375,36.875,37.25,1721600,12.385662),('MCD','1995-06-13',36.75,37.375,36.625,37,2505200,12.302537),('MCD','1995-06-12',36.625,37,36.5,36.625,1914400,12.177849),('MCD','1995-06-09',36.25,36.75,36.125,36.625,1871000,12.177849),('MCD','1995-06-08',36.5,36.5,36.125,36.25,2399800,12.053161),('MCD','1995-06-07',36.375,36.625,36.125,36.25,3299200,12.053161),('MCD','1995-06-06',36.75,37,36.375,36.375,2184200,12.094724),('MCD','1995-06-05',36.875,37.125,36.5,36.75,1681400,12.219412),('MCD','1995-06-02',37.25,37.625,37,37.125,2357000,12.344099),('MCD','1995-06-01',37.75,38,37.125,37.5,2621600,12.468787),('MCD','1995-05-31',36.875,38,36.5,37.875,3534200,12.593475),('MCD','1995-05-30',36.125,37,36.125,36.875,1677400,12.260974),('MCD','1995-05-26',36.5,36.625,36.25,36.25,1462200,12.030551),('MCD','1995-05-25',36.25,36.75,36,36.5,3281800,12.11352),('MCD','1995-05-24',36.75,37,36.25,36.25,2489400,12.030551),('MCD','1995-05-23',36,36.75,35.75,36.75,4180400,12.196489),('MCD','1995-05-22',35.875,36.25,35.75,36.25,2467200,12.030551),('MCD','1995-05-19',35.875,36.25,35.5,35.625,5590000,11.823127),('MCD','1995-05-18',36.75,36.875,36,36.125,4157200,11.989066),('MCD','1995-05-17',36.75,37.125,36.625,37,2216200,12.279459),('MCD','1995-05-16',37.125,37.125,36.5,36.75,2539600,12.196489),('MCD','1995-05-15',36.5,37.125,36.25,37,3038600,12.279459),('MCD','1995-05-12',36.875,37.625,36.625,36.875,4343400,12.237974),('MCD','1995-05-11',37,37.375,36.75,37,2658000,12.279459),('MCD','1995-05-10',36.75,37,36,37,2421400,12.279459),('MCD','1995-05-09',36.625,36.875,36.25,36.75,3101600,12.196489),('MCD','1995-05-08',36.5,36.625,36.25,36.375,1975400,12.072035),('MCD','1995-05-05',36.25,36.5,36.125,36.375,2769000,12.072035),('MCD','1995-05-04',36.125,36.625,35.5,36.125,5050200,11.989066),('MCD','1995-05-03',35.125,36.5,35.125,36.25,2803600,12.030551),('MCD','1995-05-02',35.125,35.375,34.875,35.125,1865600,11.657189),('MCD','1995-05-01',35.125,35.375,34.875,35.25,3764400,11.698673),('MCD','1995-04-28',35.125,35.375,34.75,35,2418000,11.615704),('MCD','1995-04-27',35.125,35.25,34.5,35.125,2144000,11.657189),('MCD','1995-04-26',35.25,35.375,34.875,35.25,2103600,11.698673),('MCD','1995-04-25',35.375,35.625,35,35.375,1893800,11.740158),('MCD','1995-04-24',35,35.75,34.75,35.75,2498400,11.864612),('MCD','1995-04-21',34.875,35.375,34.375,35.25,3846400,11.698673),('MCD','1995-04-20',35.375,35.375,34.625,34.75,2354600,11.532735),('MCD','1995-04-19',34.5,35.375,34.5,35.25,2800000,11.698673),('MCD','1995-04-18',34.875,35,34.5,34.5,1507600,11.449766),('MCD','1995-04-17',35.125,35.5,34.75,34.875,3188200,11.574219),('MCD','1995-04-13',34.375,35,34.25,35,2383600,11.615704),('MCD','1995-04-12',34.25,34.625,34.125,34.5,2137400,11.449766),('MCD','1995-04-11',34.875,35,34.125,34.125,2265200,11.325312),('MCD','1995-04-10',34.75,35,34.375,34.5,1816400,11.449766),('MCD','1995-04-07',35.25,35.25,34.5,35,2031200,11.615704),('MCD','1995-04-06',34.625,35.125,34.5,35,2010000,11.615704),('MCD','1995-04-05',34.75,34.875,34.5,34.625,1895800,11.49125),('MCD','1995-04-04',34,34.875,34,34.875,2379000,11.574219),('MCD','1995-04-03',34.125,34.375,33.75,34,2452800,11.283827),('MCD','1995-03-31',34.375,34.5,34.125,34.125,2922800,11.325312),('MCD','1995-03-30',35,35.125,34.375,34.625,2205400,11.49125),('MCD','1995-03-29',34.875,35.375,34.625,35,3183400,11.615704),('MCD','1995-03-28',34.75,35.125,34.5,35.125,1583400,11.657189),('MCD','1995-03-27',35.5,35.5,34.625,34.625,2334800,11.49125),('MCD','1995-03-24',35.125,35.625,35.125,35.5,2552600,11.781643),('MCD','1995-03-23',34.75,35.125,34.75,35,2572400,11.615704),('MCD','1995-03-22',35,35.125,34.5,35,2974600,11.615704),('MCD','1995-03-21',35.125,35.5,34.875,35.25,3611400,11.698673),('MCD','1995-03-20',35.125,35.25,34.625,35,1843800,11.615704),('MCD','1995-03-17',34.625,35.375,34.375,35.125,5910600,11.657189),('MCD','1995-03-16',34.125,34.875,33.875,34.625,3760200,11.49125),('MCD','1995-03-15',34.875,35,34.25,34.5,3394800,11.449766),('MCD','1995-03-14',35,35.75,34.875,35.125,6617000,11.657189),('MCD','1995-03-13',33.875,34.375,33.625,34.375,4247400,11.408281),('MCD','1995-03-10',32.875,33.875,32.75,33.875,4269600,11.242342),('MCD','1995-03-09',33,33.125,32.75,33,1979400,10.95195),('MCD','1995-03-08',32.875,33.125,32.75,32.875,2718800,10.910465),('MCD','1995-03-07',32.875,33,32.625,32.875,2113000,10.910465),('MCD','1995-03-06',32.875,33.125,32.75,32.875,2284400,10.910465),('MCD','1995-03-03',33.25,33.375,32.75,33,1527400,10.95195),('MCD','1995-03-02',33.125,33.5,33.125,33.375,2275200,11.076404),('MCD','1995-03-01',33,33.25,32.75,33.125,2692600,10.993434),('MCD','1995-02-28',33,33.25,32.875,33.25,2159600,11.034919),('MCD','1995-02-27',33.375,33.5,33,33.125,1606000,10.993434),('MCD','1995-02-24',33.625,33.625,33.125,33.5,2841000,11.117888),('MCD','1995-02-23',33.375,33.75,33,33.5,3096200,11.117888),('MCD','1995-02-22',32.875,33.25,32.75,33,2197000,10.95195),('MCD','1995-02-21',32.625,33.125,32.375,33.125,2442400,10.973521),('MCD','1995-02-17',33,33.125,32.625,32.625,5659200,10.807883),('MCD','1995-02-16',33,33.375,32.875,33.125,3176000,10.973521),('MCD','1995-02-15',34,34,33.25,33.5,4649400,11.09775),('MCD','1995-02-14',33.75,33.875,33.5,33.875,2556400,11.221979),('MCD','1995-02-13',33.625,34,33.375,33.875,2031000,11.221979),('MCD','1995-02-10',33.125,33.625,33.125,33.5,2379000,11.09775),('MCD','1995-02-09',33,33.125,32.875,33,2089200,10.932112),('MCD','1995-02-08',33,33.25,32.75,32.875,2683000,10.890702),('MCD','1995-02-07',32.875,33.375,32.875,33.375,2467000,11.05634),('MCD','1995-02-06',32.75,33.125,32.625,33.125,3305000,10.973521),('MCD','1995-02-03',33,33.25,32.5,32.875,6663600,10.890702),('MCD','1995-02-02',32.125,33.125,32,33,5327400,10.932112),('MCD','1995-02-01',32.75,32.75,31.75,32,4957400,10.600836),('MCD','1995-01-31',32.75,33,32.375,32.625,6172200,10.807883),('MCD','1995-01-30',32,32.875,32,32.75,6776000,10.849293),('MCD','1995-01-27',31.5,32.75,31.25,32.25,12020200,10.683655),('MCD','1995-01-26',29.75,30.75,29.625,30.75,6183400,10.186741),('MCD','1995-01-25',29.75,29.875,29.5,29.75,2952200,9.855465),('MCD','1995-01-24',29.375,30,29.375,29.75,3246400,9.855465),('MCD','1995-01-23',28.75,29.625,28.625,29.375,4397600,9.731236),('MCD','1995-01-20',29,29.25,28.625,29.125,5320800,9.648417),('MCD','1995-01-19',29,29.125,28.625,28.75,2134600,9.524188),('MCD','1995-01-18',29.125,29.25,28.875,29,2169400,9.607007),('MCD','1995-01-17',29.375,29.5,28.75,29.125,2127400,9.648417),('MCD','1995-01-16',29.375,29.625,29.25,29.5,2175600,9.772646),('MCD','1995-01-13',29.125,29.5,28.875,29.25,2467200,9.689826),('MCD','1995-01-12',29,29.125,28.75,28.875,2363000,9.565598),('MCD','1995-01-11',29.375,29.5,28.875,29.125,2070800,9.648417),('MCD','1995-01-10',29.125,29.625,29,29.125,2028400,9.648417),('MCD','1995-01-09',29.125,29.125,28.75,29.125,1592000,9.648417),('MCD','1995-01-06',29,29.125,28.75,28.75,2058600,9.524188),('MCD','1995-01-05',29.125,29.25,29,29.125,2078200,9.648417),('MCD','1995-01-04',29.25,29.5,28.875,29,2249000,9.607007),('MCD','1995-01-03',29.25,29.375,28.875,29.125,2067600,9.648417),('MCD','1994-12-30',29.625,29.625,29.125,29.25,1548600,9.689826),('MCD','1994-12-29',29.5,29.75,29.25,29.625,1788600,9.814055),('MCD','1994-12-28',29.5,29.75,29.25,29.5,2820400,9.772646),('MCD','1994-12-27',28.75,29.25,28.75,29.125,2186800,9.648417),('MCD','1994-12-23',29,29.25,28.75,28.875,2868000,9.565598),('MCD','1994-12-22',28.75,29,28.5,29,1818600,9.607007),('MCD','1994-12-21',28.75,29.125,28.75,28.75,2118200,9.524188),('MCD','1994-12-20',28.625,29,28.5,28.875,3862000,9.565598),('MCD','1994-12-19',28.625,28.875,28.5,28.875,1728600,9.565598),('MCD','1994-12-16',29.125,29.25,28.625,29,5865200,9.607007),('MCD','1994-12-15',28.375,29,28,28.875,1980600,9.565598),('MCD','1994-12-14',28.375,28.875,28.25,28.625,2455200,9.482779),('MCD','1994-12-13',28.5,28.625,28.125,28.375,1924400,9.39996),('MCD','1994-12-12',28,28.5,27.875,28.5,4437000,9.441369),('MCD','1994-12-09',28.125,28.375,27.75,28.125,3568000,9.317141),('MCD','1994-12-08',28.375,28.875,28,28.375,1791800,9.39996),('MCD','1994-12-07',28.125,28.875,28,28.625,2279800,9.482779),('MCD','1994-12-06',28.375,28.5,28,28.5,1883600,9.441369),('MCD','1994-12-05',28.375,28.625,28.25,28.375,4705400,9.39996),('MCD','1994-12-02',28.125,28.375,28,28.375,1660200,9.39996),('MCD','1994-12-01',28.25,28.5,27.875,28.125,2128000,9.317141),('MCD','1994-11-30',28.875,28.875,28.25,28.375,2449600,9.39996),('MCD','1994-11-29',28.625,28.875,28.5,28.75,2234200,9.524188),('MCD','1994-11-28',28.375,28.75,28.375,28.75,1735600,9.524188),('MCD','1994-11-25',28.625,28.75,28.375,28.375,1105200,9.39996),('MCD','1994-11-23',28.875,29,27.875,28.5,5998800,9.441369),('MCD','1994-11-22',29,29.375,28.875,29,2248600,9.587131),('MCD','1994-11-21',29.5,29.5,29,29.125,1326800,9.628455),('MCD','1994-11-18',29.75,29.875,29.25,29.5,5330800,9.752426),('MCD','1994-11-17',29.75,29.875,29.5,29.875,3560200,9.876398),('MCD','1994-11-16',29.5,29.75,29.375,29.75,2235400,9.835074),('MCD','1994-11-15',29.125,29.75,29.125,29.375,3551200,9.711103),('MCD','1994-11-14',28.5,29.375,28.375,29.25,2664400,9.669779),('MCD','1994-11-11',28.75,28.875,28.375,28.375,1764600,9.380512),('MCD','1994-11-10',29,29.25,28.75,28.75,2412000,9.504483),('MCD','1994-11-09',29.75,29.75,28.625,28.875,5260800,9.545807),('MCD','1994-11-08',29.375,29.75,29.25,29.5,2700200,9.752426),('MCD','1994-11-07',29,29.375,28.75,29.25,2687200,9.669779),('MCD','1994-11-04',29.5,29.75,28.875,28.875,3150800,9.545807),('MCD','1994-11-03',29.25,29.75,29.125,29.375,4061000,9.711103),('MCD','1994-11-02',29.125,29.375,29,29.25,3402800,9.669779),('MCD','1994-11-01',28.875,29.5,28.75,29,6657800,9.587131),('MCD','1994-10-31',28.625,29,28.5,28.875,3195600,9.545807),('MCD','1994-10-28',28.25,28.625,28.125,28.5,3315800,9.421836),('MCD','1994-10-27',28,28.5,27.875,28.25,3428200,9.339188),('MCD','1994-10-26',27.875,28,27.5,27.875,2880800,9.215216),('MCD','1994-10-25',27.875,28,27.5,27.875,2454000,9.215216),('MCD','1994-10-24',27.75,28.125,27.625,28,2412000,9.25654),('MCD','1994-10-21',27.5,28.125,27.375,28,6036200,9.25654),('MCD','1994-10-20',27.75,27.875,26.875,27.5,4635600,9.091245),('MCD','1994-10-19',27,28,27,27.875,3051800,9.215216),('MCD','1994-10-18',27.75,28,27.5,27.625,2610800,9.132569),('MCD','1994-10-17',27.125,28,26.875,27.75,3981800,9.173893),('MCD','1994-10-14',27,27.125,26.875,27.125,1750200,8.967273),('MCD','1994-10-13',27,27.25,26.875,27.125,3507200,8.967273),('MCD','1994-10-12',27,27,26.625,26.75,2861800,8.843302),('MCD','1994-10-11',26.75,27.125,26.625,26.875,3548800,8.884626),('MCD','1994-10-10',26.625,26.75,26.5,26.625,1134400,8.801978),('MCD','1994-10-07',26.375,26.5,26,26.375,2194400,8.71933),('MCD','1994-10-06',26.5,26.625,26.25,26.5,2150400,8.760654),('MCD','1994-10-05',26.25,26.375,25.875,26.375,3681200,8.71933),('MCD','1994-10-04',26.25,26.75,26.125,26.375,4016800,8.71933),('MCD','1994-10-03',26.625,26.75,26,26.25,3926800,8.678007),('MCD','1994-09-30',26.625,26.75,26.25,26.375,2286000,8.71933),('MCD','1994-09-29',27.125,27.125,26.5,26.75,2385600,8.843302),('MCD','1994-09-28',27.125,27.25,27,27.125,2738200,8.967273),('MCD','1994-09-27',27,27.25,26.75,26.875,2317600,8.884626),('MCD','1994-09-26',26.875,27,26.5,26.75,1574800,8.843302),('MCD','1994-09-23',27,27.125,26.75,26.875,2591400,8.884626),('MCD','1994-09-22',26.625,26.75,26.5,26.75,2629600,8.843302),('MCD','1994-09-21',26.5,26.75,26.125,26.625,4048800,8.801978),('MCD','1994-09-20',27,27,26.25,26.25,5521000,8.678007),('MCD','1994-09-19',27.625,27.625,26.75,27.125,3413400,8.967273),('MCD','1994-09-16',27.25,27.5,27.25,27.375,5330600,9.049921),('MCD','1994-09-15',27.5,27.75,27.375,27.75,3672200,9.173893),('MCD','1994-09-14',27.375,27.5,27.125,27.5,2992400,9.091245),('MCD','1994-09-13',27.375,27.625,27.25,27.375,4276600,9.049921),('MCD','1994-09-12',27.375,27.5,27,27.125,2162800,8.967273),('MCD','1994-09-09',27.25,27.5,27.125,27.375,3461800,9.049921),('MCD','1994-09-08',27.5,27.625,27.375,27.5,3171000,9.091245),('MCD','1994-09-07',28,28,27.5,27.5,3297200,9.091245),('MCD','1994-09-06',27.875,28.125,27.75,28,2026000,9.25654),('MCD','1994-09-02',28.125,28.125,27.625,28,3591200,9.25654),('MCD','1994-09-01',28.25,28.25,27.875,28.125,4530400,9.297864),('MCD','1994-08-31',28,28.5,27.875,28.25,4433000,9.339188),('MCD','1994-08-30',28.25,28.375,27.875,28,5017000,9.25654),('MCD','1994-08-29',28.375,28.5,27.75,27.875,6812200,9.215216),('MCD','1994-08-26',26.75,27.5,26.625,27,4965800,8.92595),('MCD','1994-08-25',26.75,26.875,26.625,26.75,3411200,8.843302),('MCD','1994-08-24',26.5,26.875,26.375,26.75,4675200,8.823466),('MCD','1994-08-23',26.375,26.75,26.125,26.5,7943200,8.741004),('MCD','1994-08-22',26.375,26.5,26.25,26.375,2919400,8.699773),('MCD','1994-08-19',26.625,26.75,26.25,26.625,5553200,8.782235),('MCD','1994-08-18',26.5,26.625,26.25,26.625,3873400,8.782235),('MCD','1994-08-17',26.375,26.625,26.125,26.5,5544600,8.741004),('MCD','1994-08-16',26.375,26.5,25.5625,26,8122400,8.57608),('MCD','1994-08-15',26.75,26.875,26.25,26.25,2049800,8.658542),('MCD','1994-08-12',26.875,27,26.375,26.75,2545200,8.823466),('MCD','1994-08-11',26.75,27,26.625,26.875,2627200,8.864698),('MCD','1994-08-10',26.5,26.875,26.5,26.75,3428200,8.823466),('MCD','1994-08-09',26.5,26.75,26.375,26.5,2731200,8.741004),('MCD','1994-08-08',26.375,26.625,26.125,26.625,3251800,8.782235),('MCD','1994-08-05',26,26.5,26,26.375,4643000,8.699773),('MCD','1994-08-04',26.125,26.375,26,26.125,5243000,8.617311),('MCD','1994-08-03',26.75,26.875,26.125,26.125,5240800,8.617311),('MCD','1994-08-02',27.625,27.75,26.75,26.875,3839800,8.864698),('MCD','1994-08-01',27.25,27.625,27.125,27.5,3780400,9.070853),('MCD','1994-07-29',26.75,27.125,26.625,27.125,4272200,8.94716),('MCD','1994-07-28',26.875,27,26.625,26.75,2490800,8.823466),('MCD','1994-07-27',27,27,26.625,26.625,3670200,8.782235),('MCD','1994-07-26',26.75,27.25,26.75,27,5136000,8.905929),('MCD','1994-07-25',26.5,26.875,26.5,26.625,4999200,8.782235),('MCD','1994-07-22',28,28.125,26.25,26.25,11732600,8.658542),('MCD','1994-07-21',28.25,28.5,27.875,28.25,2942600,9.31824),('MCD','1994-07-20',28.625,28.75,28.125,28.375,2671400,9.359471),('MCD','1994-07-19',29,29.125,28.625,28.625,2064600,9.441934),('MCD','1994-07-18',29.375,29.5,28.875,29,2862800,9.565627),('MCD','1994-07-15',29.25,29.625,29,29.375,4688000,9.689321),('MCD','1994-07-14',28.75,29.25,28.25,29.125,3608600,9.606858),('MCD','1994-07-13',28.625,28.75,28.125,28.375,2973200,9.359471),('MCD','1994-07-12',28.75,28.875,28.5,28.625,2724600,9.441934),('MCD','1994-07-11',29.625,29.625,28.375,28.5,3915200,9.400703),('MCD','1994-07-08',29.375,29.625,29.25,29.625,1864200,9.771783),('MCD','1994-07-07',29.5,29.625,29.375,29.625,1630000,9.771783),('MCD','1994-07-06',29.5,29.625,29.25,29.5,2376800,9.730552),('MCD','1994-07-05',29.625,29.75,29.5,29.5,1773800,9.730552),('MCD','1994-07-01',29,29.625,28.625,29.625,2996400,9.771783),('MCD','1994-06-30',29.25,29.375,28.75,28.875,3975200,9.524396),('MCD','1994-06-29',29.625,30,29.25,29.5,1902000,9.730552),('MCD','1994-06-28',30,30,29.25,29.5,1814000,9.730552),('MCD','1994-06-27',29.5,30,29.375,29.875,2355200,9.854245),('MCD','1994-06-24',59.5,59.5,58.5,59,2789600,9.730552),('MCD','1994-06-23',59.875,60.25,59.25,59.5,2145600,9.813014),('MCD','1994-06-22',59.375,60.125,59.375,59.875,2258400,9.874861),('MCD','1994-06-21',59.5,59.75,58.5,59.25,2609200,9.771783),('MCD','1994-06-20',59.5,60,59.375,59.375,2178800,9.792399),('MCD','1994-06-17',60,60.375,59.625,59.75,7231600,9.854245),('MCD','1994-06-16',59.5,60.5,59.375,60.25,3850800,9.936708),('MCD','1994-06-15',60.375,60.625,59.625,59.625,2899600,9.83363),('MCD','1994-06-14',60.25,60.5,60,60.125,1883200,9.916092),('MCD','1994-06-13',59.75,60.25,59.5,60.125,2291600,9.916092),('MCD','1994-06-10',60.5,60.625,59.875,60.125,3922400,9.916092),('MCD','1994-06-09',61,61.125,59.75,60.125,6774800,9.916092),('MCD','1994-06-08',62.625,62.75,61.5,61.875,1504800,10.20471),('MCD','1994-06-07',61.875,62.75,61.875,62.75,3659200,10.349019),('MCD','1994-06-06',61.5,62,61.375,61.625,2267600,10.163479),('MCD','1994-06-03',60.875,61.375,60.5,61.375,2266400,10.122248),('MCD','1994-06-02',61.125,61.375,60.25,60.625,2453600,9.998554),('MCD','1994-06-01',61.875,61.875,61.125,61.25,2592000,10.101632),('MCD','1994-05-31',61,62.125,60.75,62,3767600,10.205534),('MCD','1994-05-27',59.75,61.125,59.5,61,2632400,10.040929),('MCD','1994-05-26',59.625,60.125,59.375,59.875,1911600,9.855748),('MCD','1994-05-25',59.875,59.875,59.125,59.625,2133600,9.814597),('MCD','1994-05-24',60,60.25,59.375,59.625,2311600,9.814597),('MCD','1994-05-23',60.5,60.625,60.25,60.25,2290800,9.917475),('MCD','1994-05-20',60.25,60.875,60.125,60.75,5148000,9.999778),('MCD','1994-05-19',60.5,61.125,60.25,60.875,3463200,10.020353),('MCD','1994-05-18',60.25,60.375,59.875,60.25,3209200,9.917475),('MCD','1994-05-17',57.875,60.25,57.5,60,3952000,9.876324),('MCD','1994-05-16',57.875,58.125,57.625,57.875,1111200,9.526537),('MCD','1994-05-13',58.25,58.5,57.875,58.125,1206800,9.567689),('MCD','1994-05-12',57.875,58.25,57.875,58.125,861600,9.567689),('MCD','1994-05-11',57.875,58.125,57.625,57.75,2310000,9.505962),('MCD','1994-05-10',57.625,58.125,57.5,57.625,2562000,9.485386),('MCD','1994-05-09',57.625,57.625,57,57,1658400,9.382507),('MCD','1994-05-06',58.75,58.75,57.625,57.875,1612400,9.526537),('MCD','1994-05-05',59.625,59.875,58.875,58.875,1435200,9.691143),('MCD','1994-05-04',59.75,60,59.125,59.5,1738400,9.794021),('MCD','1994-05-03',59.75,60.25,59.625,59.625,2140000,9.814597),('MCD','1994-05-02',60,60.375,59.625,59.75,2320000,9.835172),('MCD','1994-04-29',59.5,60.25,59.25,60,1848400,9.876324),('MCD','1994-04-28',59.75,60,59.375,59.5,2392000,9.794021),('MCD','1994-04-26',59.5,59.75,59.125,59.625,1536800,9.814597),('MCD','1994-04-25',59.25,59.75,58.75,59.625,1695200,9.814597),('MCD','1994-04-22',59.125,59.625,58.875,59.25,2922800,9.75287),('MCD','1994-04-21',57,59,57,58.875,3908400,9.691143),('MCD','1994-04-20',56.875,57.125,56.25,56.875,2327600,9.361932),('MCD','1994-04-19',56.5,57.25,56.375,56.875,2149200,9.361932),('MCD','1994-04-18',56.75,56.75,56,56.5,1616400,9.300205),('MCD','1994-04-15',57,57.375,56.375,56.375,3486000,9.279629),('MCD','1994-04-14',56.75,57.25,56.375,57,2313600,9.382507),('MCD','1994-04-13',56.25,57.25,56,57.25,2324000,9.423659),('MCD','1994-04-12',57.125,57.25,56.125,56.25,1560400,9.259053),('MCD','1994-04-11',57.375,57.375,56.5,56.875,1506400,9.361932),('MCD','1994-04-08',57.25,57.75,56.875,57.25,1997200,9.423659),('MCD','1994-04-07',57.625,57.625,56.75,57.375,1918800,9.444234),('MCD','1994-04-06',58.125,58.25,57.5,57.75,3291200,9.505962),('MCD','1994-04-05',57.875,58.375,57.75,58.25,5132400,9.588264),('MCD','1994-04-04',55.5,57.875,55.25,57.125,4989600,9.403083),('MCD','1994-03-31',56,57.125,54.5,56.875,5950400,9.361932),('MCD','1994-03-30',57.75,58.25,55.5,55.75,7917200,9.176751),('MCD','1994-03-29',58.5,58.75,57.25,57.75,4122400,9.505962),('MCD','1994-03-28',58.375,59.125,58,58.75,2119600,9.670567),('MCD','1994-03-25',59.5,59.875,58.25,58.375,3070800,9.60884),('MCD','1994-03-24',60.375,60.625,59,59.25,2479600,9.75287),('MCD','1994-03-23',60.875,61.125,60.25,60.625,1499600,9.979202),('MCD','1994-03-22',60.375,61.25,60.25,61,2314800,10.040929),('MCD','1994-03-21',60.875,60.875,60.125,60.25,2222000,9.917475),('MCD','1994-03-18',59.875,61.25,59.5,60.875,7824000,10.020353),('MCD','1994-03-17',60,60.375,59.75,59.75,3283600,9.835172),('MCD','1994-03-16',60.375,60.75,59.875,59.875,2582400,9.855748),('MCD','1994-03-15',61.625,62,60,60.5,2754000,9.958626),('MCD','1994-03-14',61.75,61.75,61,61.75,1770400,10.164383),('MCD','1994-03-11',60.625,61.5,60.5,61.5,1435600,10.123232),('MCD','1994-03-10',61,61.25,60.25,60.5,1927200,9.958626),('MCD','1994-03-09',61,61.375,60.75,61.125,1455600,10.061505),('MCD','1994-03-08',61.875,62,61.125,61.25,1986800,10.08208),('MCD','1994-03-07',61.75,62.5,61.625,62,3074400,10.205534),('MCD','1994-03-04',61.25,62.125,60.625,61.875,3066400,10.184959),('MCD','1994-03-03',61.625,61.75,60.75,61.375,1975600,10.102656),('MCD','1994-03-02',60.5,61.75,60.125,61.75,2661200,10.164383),('MCD','1994-03-01',60.625,61.25,60.125,61,3246000,10.040929),('MCD','1994-02-28',60.125,61.125,59.875,60.625,2826000,9.979202),('MCD','1994-02-25',60.5,60.5,60,60.25,1742000,9.917475),('MCD','1994-02-24',60.125,60.625,59.75,59.75,2974000,9.835172),('MCD','1994-02-23',60.875,61.5,60.375,60.375,3148000,9.938051),('MCD','1994-02-22',60.375,61.25,60.375,60.875,3147600,10.020353),('MCD','1994-02-18',61.75,62,60.5,60.5,3958800,9.941014),('MCD','1994-02-17',61.625,62.375,61.25,61.75,3846000,10.146407),('MCD','1994-02-16',62,62,60.625,61.125,2739600,10.043711),('MCD','1994-02-15',61.25,62.25,60.875,61.75,3339200,10.146407),('MCD','1994-02-14',60.625,60.875,60.25,60.5,2164800,9.941014),('MCD','1994-02-11',61,61.125,60.375,60.875,1682000,10.002632),('MCD','1994-02-10',60.375,61.25,60.25,60.875,3165600,10.002632),('MCD','1994-02-09',59.375,60.5,59.375,60.375,2019600,9.920475),('MCD','1994-02-08',59.875,59.875,58.875,59.125,2061200,9.715082),('MCD','1994-02-07',58.875,60.125,58.625,59.625,3141600,9.797239),('MCD','1994-02-04',59.75,60.75,58.625,59.25,2910000,9.735621),('MCD','1994-02-03',59.875,60,59.25,59.875,1957600,9.838318),('MCD','1994-02-02',60.375,60.5,59.5,59.75,2328800,9.817779),('MCD','1994-02-01',61,61.125,60,60.375,2951200,9.920475),('MCD','1994-01-31',60.75,61.625,60.625,60.75,3474400,9.982093),('MCD','1994-01-28',60.75,61.125,60.375,60.75,3750400,9.982093),('MCD','1994-01-27',59.625,60.25,59.375,60,3098000,9.858857),('MCD','1994-01-26',59.125,59.5,59,59.375,2024400,9.756161),('MCD','1994-01-25',58.5,59.125,58.375,59,2737600,9.694543),('MCD','1994-01-24',58.375,59.125,58.375,58.5,2456000,9.612386),('MCD','1994-01-21',58.875,58.875,58.25,58.5,3850400,9.612386),('MCD','1994-01-20',58.875,59.125,58.625,58.875,2228800,9.674004),('MCD','1994-01-19',57.5,58.875,57.5,58.875,3022800,9.674004),('MCD','1994-01-18',56.75,57.875,56.5,57.5,3848000,9.448071),('MCD','1994-01-17',57,57.375,56.5,56.875,1506400,9.345375),('MCD','1994-01-14',57.25,57.75,57.125,57.25,2440800,9.406993),('MCD','1994-01-13',58,58.25,56.875,57,2325200,9.365914),('MCD','1994-01-12',58.125,58.5,57.75,58,2404000,9.530229),('MCD','1994-01-11',58,58.875,58,58,3687600,9.530229),('MCD','1994-01-10',57,58.5,57,58.25,3730800,9.571307),('MCD','1994-01-07',55.875,57.25,55.875,57.125,2681600,9.386454),('MCD','1994-01-06',55.5,56,55.25,55.5,3403200,9.119443),('MCD','1994-01-05',56.125,56.125,55.125,55.5,5594400,9.119443),('MCD','1994-01-04',56,56.5,55.875,56.125,2312800,9.222139),('MCD','1994-01-03',56.75,57.125,56.125,56.25,2527200,9.242679),('MCD','1993-12-31',57.625,58.125,57,57,1156400,9.365914),('MCD','1993-12-30',58,58.125,57.625,57.625,1445600,9.468611),('MCD','1993-12-29',57.125,58.25,57,58.25,2443200,9.571307),('MCD','1993-12-28',56.5,57.25,56.375,57.125,1781600,9.386454),('MCD','1993-12-27',56.75,57.125,56.125,56.5,1453200,9.283757),('MCD','1993-12-23',57.5,57.5,56.625,56.875,1540000,9.345375),('MCD','1993-12-22',57.625,57.75,57.25,57.5,2008000,9.448071),('MCD','1993-12-21',57.5,57.625,57.125,57.375,1577600,9.427532),('MCD','1993-12-20',57.75,57.875,57.5,57.75,1118000,9.48915),('MCD','1993-12-17',57.75,57.875,57.5,57.875,4083600,9.509689),('MCD','1993-12-16',57.75,58,57.625,57.875,2527200,9.509689),('MCD','1993-12-15',57.75,58.125,57.625,57.625,3172400,9.468611),('MCD','1993-12-14',57.75,58.375,57.375,58,2174400,9.530229),('MCD','1993-12-13',56.875,57.625,56.25,57.375,1956800,9.427532),('MCD','1993-12-10',57.625,57.75,56.625,56.875,1628800,9.345375),('MCD','1993-12-09',57.875,58,57.25,57.375,4256400,9.427532),('MCD','1993-12-08',58.75,58.75,57.875,57.875,2617600,9.509689),('MCD','1993-12-07',58.75,59,58.375,58.5,2807200,9.612386),('MCD','1993-12-06',58.375,59,58.25,58.875,2358800,9.674004),('MCD','1993-12-03',57.875,58.375,57.75,57.875,2467600,9.509689),('MCD','1993-12-02',58.375,58.5,57.875,57.875,2287200,9.509689),('MCD','1993-12-01',58.875,59.125,58,58.375,2638400,9.591846),('MCD','1993-11-30',58.375,59,57.875,58.625,2868400,9.632925),('MCD','1993-11-29',58.25,58.875,58.125,58.5,2539200,9.612386),('MCD','1993-11-26',58.5,58.5,58.125,58.125,826400,9.550768),('MCD','1993-11-24',56.875,58.5,56.875,58.375,4508000,9.591846),('MCD','1993-11-23',55.75,56.875,55.75,56.5,4231200,9.283757),('MCD','1993-11-22',56.25,56.25,54.75,55.625,2589600,9.1224),('MCD','1993-11-19',56.75,56.75,55.25,56.5,4714400,9.265898),('MCD','1993-11-18',56.75,57.25,56.375,56.75,1812000,9.306898),('MCD','1993-11-17',57.75,57.875,56.375,56.75,2701200,9.306898),('MCD','1993-11-16',55.375,57.125,55.375,57,2075600,9.347897),('MCD','1993-11-15',56.125,56.25,55,55.25,1841200,9.060901),('MCD','1993-11-12',55.625,56.5,55.125,56.25,2259600,9.224899),('MCD','1993-11-11',55.5,55.625,55.125,55.375,2846800,9.0814),('MCD','1993-11-10',55.125,55.25,54.75,55.25,2141200,9.060901),('MCD','1993-11-09',56.125,56.125,54.875,55,2500400,9.019901),('MCD','1993-11-08',56.125,56.25,55.75,55.75,1754800,9.1429),('MCD','1993-11-05',54.5,56,54.25,55.75,2385200,9.1429),('MCD','1993-11-04',55,55.375,54,54.25,2527200,8.896902),('MCD','1993-11-03',56.75,56.875,54.75,55.25,2191200,9.060901),('MCD','1993-11-02',57,57,56.25,56.75,1844800,9.306898),('MCD','1993-11-01',57.375,57.75,57,57,2108800,9.347897),('MCD','1993-10-29',57,57.75,56.75,57.625,2507600,9.450396),('MCD','1993-10-28',57,57.125,56.625,57,3046800,9.347897),('MCD','1993-10-27',56.625,56.75,56.25,56.75,1865600,9.306898),('MCD','1993-10-26',56.25,56.625,56,56.375,2308800,9.245399),('MCD','1993-10-25',54.625,56.75,54.625,56.5,3124000,9.265898),('MCD','1993-10-22',54.375,55.375,54.375,54.5,2683600,8.937902),('MCD','1993-10-21',54,55.125,53.875,54.375,2528000,8.917402),('MCD','1993-10-20',54.25,54.25,53.5,54.125,1565600,8.876403),('MCD','1993-10-19',54,54.375,53.75,54.375,1386400,8.917402),('MCD','1993-10-18',54,54.375,53.875,54.125,1704400,8.876403),('MCD','1993-10-15',54.5,55.125,53.75,54,3884000,8.855903),('MCD','1993-10-14',53.25,54.5,53,54.375,2264800,8.917402),('MCD','1993-10-13',52.5,53.25,52.375,52.875,1312400,8.671405),('MCD','1993-10-12',52.5,53,52.375,52.375,1560000,8.589406),('MCD','1993-10-11',52.125,52.5,51.75,52.25,798400,8.568906),('MCD','1993-10-08',52,52.375,51.25,52.125,1780000,8.548406),('MCD','1993-10-07',52.875,52.875,51.875,51.875,1031600,8.507407),('MCD','1993-10-06',52.25,53.25,52.25,52.875,1984000,8.671405),('MCD','1993-10-05',52.125,52.375,51.625,52.25,2080800,8.568906),('MCD','1993-10-04',52.625,53,51.75,51.875,1528000,8.507407),('MCD','1993-10-01',52.125,52.875,51.875,52.5,1610000,8.609906),('MCD','1993-09-30',52.75,52.75,51.5,51.875,2277600,8.507407),('MCD','1993-09-29',53.25,53.375,52.375,52.5,1316400,8.609906),('MCD','1993-09-28',53.5,53.625,53.125,53.5,1234000,8.773904),('MCD','1993-09-27',52.75,53.5,52.75,53.375,1985200,8.753404),('MCD','1993-09-24',52.5,52.875,52.5,52.75,1382000,8.650905),('MCD','1993-09-23',52.5,53.125,52.25,52.875,2360400,8.671405),('MCD','1993-09-22',52.25,53.125,52,52.5,2769200,8.609906),('MCD','1993-09-21',53,53.25,51.625,52,3036400,8.527906),('MCD','1993-09-20',54,54.25,53,53,1824400,8.691905),('MCD','1993-09-17',53.25,54.75,53.25,53.75,5608400,8.814903),('MCD','1993-09-16',55.125,55.625,54,54,2563600,8.855903),('MCD','1993-09-15',54.25,55.5,54,55.375,2677200,9.0814),('MCD','1993-09-14',54.5,54.875,54.25,54.5,1167600,8.937902),('MCD','1993-09-13',54.25,55,54.25,55,1872800,9.019901),('MCD','1993-09-10',53.5,54.375,53.5,54.25,2492000,8.896902),('MCD','1993-09-09',53.875,54.125,53.25,53.5,2901200,8.773904),('MCD','1993-09-08',54.125,54.5,53.875,54.125,3146400,8.876403),('MCD','1993-09-07',54.25,54.75,54.25,54.375,1690800,8.917402),('MCD','1993-09-03',54,54.625,53.875,54.375,1888400,8.917402),('MCD','1993-09-02',54,54.125,54,54,2322800,8.855903),('MCD','1993-09-01',53.75,54.25,53.75,54.125,1936000,8.876403),('MCD','1993-08-31',54.125,54.25,53.75,53.75,2219600,8.814903),('MCD','1993-08-30',53.75,54.5,53.625,54.25,1682000,8.896902),('MCD','1993-08-27',54.25,54.25,53.625,53.75,1596800,8.814903),('MCD','1993-08-26',54.5,54.625,54.25,54.25,2231200,8.896902),('MCD','1993-08-25',54.625,54.875,54.125,54.625,2673600,8.958402),('MCD','1993-08-24',54,54.75,53.5,54.75,1979200,8.961354),('MCD','1993-08-23',54.375,54.5,54.125,54.25,2578400,8.879515),('MCD','1993-08-20',55,55.25,54,54.875,7093600,8.981813),('MCD','1993-08-19',54.375,54.75,53.875,54.75,2864800,8.961354),('MCD','1993-08-18',54,54.75,53.875,54.625,2896400,8.940894),('MCD','1993-08-17',54.25,54.375,53.875,54.125,2456000,8.859055),('MCD','1993-08-16',53.5,54.5,53.375,54.5,4876800,8.920434),('MCD','1993-08-13',52.125,53.375,52,53.375,3147200,8.736297),('MCD','1993-08-12',52.875,52.875,51.25,52.125,3481200,8.5317),('MCD','1993-08-11',52.75,53,52.625,52.875,1542400,8.654458),('MCD','1993-08-10',52.5,53.75,52.375,52.5,4383600,8.593079),('MCD','1993-08-09',51.5,52.75,51.25,52.5,3290800,8.593079),('MCD','1993-08-06',51.625,51.75,51.5,51.5,968800,8.429401),('MCD','1993-08-05',51.25,51.75,51.125,51.625,1731600,8.449861),('MCD','1993-08-04',51.875,51.875,51.125,51.375,1637200,8.408941),('MCD','1993-08-03',51.625,52,51.5,51.75,2935600,8.470321),('MCD','1993-08-02',51.375,51.875,51.25,51.75,2324800,8.470321),('MCD','1993-07-30',52.125,52.125,51.25,51.5,3329600,8.429401),('MCD','1993-07-29',51,52.375,50.75,52.125,3345600,8.5317),('MCD','1993-07-28',49.625,51.25,49.625,51.125,3887600,8.368022),('MCD','1993-07-27',48.75,49.875,48.625,49.875,3238800,8.163425),('MCD','1993-07-26',48.75,49.125,48.75,48.75,2611200,7.979288),('MCD','1993-07-23',49,49.375,48.5,48.625,2183200,7.958828),('MCD','1993-07-22',49,49.5,48.625,48.75,2185600,7.979288),('MCD','1993-07-21',48.75,49,48.625,49,1406000,8.020207),('MCD','1993-07-20',49.125,49.25,48.25,48.75,2221200,7.979288),('MCD','1993-07-19',49.25,49.625,49.25,49.375,1375200,8.081586),('MCD','1993-07-16',49.75,49.75,49.125,49.5,3457600,8.102046),('MCD','1993-07-15',49.375,49.75,49.125,49.75,1741600,8.142965),('MCD','1993-07-14',48.875,49.5,48.5,49.5,2491200,8.102046),('MCD','1993-07-13',48.625,48.75,48.375,48.625,2329200,7.958828),('MCD','1993-07-12',48.5,48.875,48.5,48.875,1661600,7.999747),('MCD','1993-07-09',48.875,49,48.75,48.75,3168000,7.979288),('MCD','1993-07-08',48.875,49.125,48.375,49,2872800,8.020207),('MCD','1993-07-07',48.75,49.125,48.75,48.875,1670000,7.999747),('MCD','1993-07-06',49.125,49.25,48.75,48.875,2307600,7.999747),('MCD','1993-07-02',49,49.25,48.875,49.125,1283600,8.040667),('MCD','1993-07-01',49.25,49.375,49,49,1638000,8.020207),('MCD','1993-06-30',49.375,49.875,49.125,49.125,2377200,8.040667),('MCD','1993-06-29',49.875,49.875,49.5,49.5,1826000,8.102046),('MCD','1993-06-28',49.5,50,49.375,49.875,2712800,8.163425),('MCD','1993-06-25',48.875,49.75,48.875,49.375,2015600,8.081586),('MCD','1993-06-24',48.625,49,48.5,48.875,2820000,7.999747),('MCD','1993-06-23',48.625,48.875,48.5,48.625,2656000,7.958828),('MCD','1993-06-22',49.375,49.375,48.5,48.5,3849600,7.938368),('MCD','1993-06-21',49.75,49.75,49.25,49.25,2784000,8.061126),('MCD','1993-06-18',49.5,49.875,49.375,49.5,5060000,8.102046),('MCD','1993-06-17',49.125,49.625,49,49.625,1986800,8.122505),('MCD','1993-06-16',48.75,49.25,48.625,49,3674400,8.020207),('MCD','1993-06-15',49.5,49.625,48.375,48.375,3418400,7.917908),('MCD','1993-06-14',50.125,50.375,49.25,49.625,2541200,8.122505),('MCD','1993-06-11',50.375,50.375,49.875,50,2166800,8.183885),('MCD','1993-06-10',49.5,49.875,49.375,49.875,2806000,8.163425),('MCD','1993-06-09',49.375,49.875,49.25,49.5,2501200,8.102046),('MCD','1993-06-08',49.375,49.5,49.125,49.25,1706400,8.061126),('MCD','1993-06-07',50.625,50.625,49.25,49.5,2687200,8.102046),('MCD','1993-06-04',50.625,51,50.375,50.625,3496400,8.286183),('MCD','1993-06-03',50.625,51.875,50.5,51.375,3016800,8.408941),('MCD','1993-06-02',50,50.625,49.875,50.375,3289600,8.245264),('MCD','1993-06-01',49.875,50.25,49.875,50.125,3716800,8.204344),('MCD','1993-05-28',50,50.25,49.5,49.75,3656000,8.125452),('MCD','1993-05-27',49.875,50,49.375,49.625,4005600,8.105036),('MCD','1993-05-26',49.875,50.25,49.5,50,2278800,8.166283),('MCD','1993-05-25',50.625,50.625,49.5,50,2335200,8.166283),('MCD','1993-05-24',50.5,51.125,50.125,50.25,1959200,8.207115),('MCD','1993-05-21',50.375,51.125,49.875,50.25,4155600,8.207115),('MCD','1993-05-20',50.375,50.75,49.75,50.375,3216400,8.22753),('MCD','1993-05-19',47.875,50.375,47.375,50.125,4599200,8.186699),('MCD','1993-05-18',48.25,48.375,47.625,47.875,2405600,7.819216),('MCD','1993-05-17',48.5,48.625,47.875,48.375,2519200,7.900879),('MCD','1993-05-14',48.5,48.75,48.375,48.625,2131200,7.941711),('MCD','1993-05-13',49.25,49.375,48.625,48.875,3039600,7.982542),('MCD','1993-05-12',49.375,49.625,48.875,49.625,1527200,8.105036),('MCD','1993-05-11',49.125,49.25,48.75,49.25,1254800,8.043789),('MCD','1993-05-10',49.25,49.5,48.75,49,1644800,8.002958),('MCD','1993-05-07',49.125,49.375,49,49,1041600,8.002958),('MCD','1993-05-06',49,49.25,48.75,48.875,2089200,7.982542),('MCD','1993-05-05',49.375,49.375,48.625,48.875,2102400,7.982542),('MCD','1993-05-04',49.5,49.625,49.125,49.125,2961600,8.023373),('MCD','1993-05-03',48.375,49.75,48.25,49.75,2319600,8.125452),('MCD','1993-04-30',47.5,48.75,47.5,48.125,3033200,7.860048),('MCD','1993-04-29',47.875,47.875,47,47.375,2230800,7.737553),('MCD','1993-04-28',48.25,48.75,47.75,48,4841600,7.839632),('MCD','1993-04-27',46.375,47.875,46.375,47.625,4928400,7.778385),('MCD','1993-04-26',46.375,46.875,45.5,46.125,3928400,7.533396),('MCD','1993-04-23',46.625,46.875,45.625,46.125,6716400,7.533396),('MCD','1993-04-22',48,48.125,46.875,46.875,566400,7.655891),('MCD','1993-04-21',47.5,48.25,47.375,47.75,3091600,7.798801),('MCD','1993-04-20',46.875,47.375,46,47,4663200,7.676306),('MCD','1993-04-19',48.625,48.75,47,47.625,3368400,7.778385),('MCD','1993-04-16',49.625,49.625,48.5,49,4256000,8.002958),('MCD','1993-04-15',49.375,49.625,48.875,49.375,3324800,8.064205),('MCD','1993-04-14',50.625,50.75,49.5,49.75,3912400,8.125452),('MCD','1993-04-13',51.375,51.5,50.5,50.875,3279600,8.309193),('MCD','1993-04-12',50.875,51.5,50.75,51.25,2619600,8.37044),('MCD','1993-04-08',50.5,50.75,50.125,50.5,2879200,8.247946),('MCD','1993-04-07',50.625,50.75,50.25,50.375,4598400,8.22753),('MCD','1993-04-06',51.625,51.75,50.125,50.875,4988400,8.309193),('MCD','1993-04-05',52.5,52.625,51.375,51.5,4964400,8.411272),('MCD','1993-04-02',53.375,53.375,52.375,52.625,3350800,8.595013),('MCD','1993-04-01',53,53.5,53,53.5,1980400,8.737923),('MCD','1993-03-31',53.375,53.5,52.875,52.875,2504400,8.635845),('MCD','1993-03-30',53.875,53.875,53.125,53.25,2059600,8.697092),('MCD','1993-03-29',53.5,54.25,53.375,53.75,2221200,8.778755),('MCD','1993-03-26',53.125,53.375,52.875,53.25,1704400,8.697092),('MCD','1993-03-25',52.625,53.125,52.625,52.875,2955600,8.635845),('MCD','1993-03-24',52.875,53,52.25,52.375,4548400,8.554182),('MCD','1993-03-23',53.25,53.25,52.875,53,2656800,8.65626),('MCD','1993-03-22',53.25,53.5,53.125,53.125,3226800,8.676676),('MCD','1993-03-19',53.375,53.75,53.125,53.5,6031600,8.737923),('MCD','1993-03-18',52.625,53.375,52.5,53.125,3224800,8.676676),('MCD','1993-03-17',52.25,52.75,52.25,52.5,2482000,8.574598),('MCD','1993-03-16',52.375,52.625,52.25,52.5,1622400,8.574598),('MCD','1993-03-15',51.75,52.125,51.625,52.125,1695600,8.51335),('MCD','1993-03-12',51,52.25,51,51.5,2860400,8.411272),('MCD','1993-03-11',52.625,53,52,52.375,2120800,8.554182),('MCD','1993-03-10',52.25,52.75,52,52.625,1807200,8.595013),('MCD','1993-03-09',52.125,53.25,52,52.75,3655600,8.615429),('MCD','1993-03-08',51.5,52.5,51.375,52.5,3197600,8.574598),('MCD','1993-03-05',51.75,51.875,51.125,51.375,2702000,8.390856),('MCD','1993-03-04',51.25,51.75,51.125,51.625,2164000,8.431688),('MCD','1993-03-03',51.25,51.375,50.875,51.125,2572800,8.350025),('MCD','1993-03-02',49.875,51.25,49.75,51.25,2681200,8.37044),('MCD','1993-03-01',50.5,50.625,49.625,49.625,1771600,8.105036),('MCD','1993-02-26',50.75,50.75,50.125,50.625,2338800,8.268362),('MCD','1993-02-25',49.625,50.75,49.5,50.625,4350400,8.268362),('MCD','1993-02-24',49.75,50,49.5,49.625,3235200,8.105036),('MCD','1993-02-23',50.25,50.375,49.625,49.875,4053600,8.145868),('MCD','1993-02-22',49.625,50.375,49.625,50.25,4566400,8.190782),('MCD','1993-02-19',48.875,49.5,48.625,49.5,4471600,8.068532),('MCD','1993-02-18',48.75,48.875,48,48.625,2898400,7.925906),('MCD','1993-02-17',48.625,48.75,48,48.5,5261200,7.905531),('MCD','1993-02-16',49.75,50,48.625,48.75,6090000,7.946281),('MCD','1993-02-12',49.875,50,49.625,49.625,1849600,8.088907),('MCD','1993-02-11',50.25,50.75,49.75,50,2102400,8.150032),('MCD','1993-02-10',50,50.375,49.875,50.25,1763200,8.190782),('MCD','1993-02-09',50.5,50.5,49.625,49.75,2791200,8.109282),('MCD','1993-02-08',50.75,50.875,50.5,50.5,2394000,8.231532),('MCD','1993-02-05',51.375,51.625,50.625,51,3130000,8.313033),('MCD','1993-02-04',50.625,52,50.25,51.625,3996400,8.414908),('MCD','1993-02-03',50.125,50.5,49.875,50.125,2707200,8.170407),('MCD','1993-02-02',49.25,50.625,49.125,50.25,4588400,8.190782),('MCD','1993-02-01',48.875,49.375,48.625,49.25,2467600,8.027782),('MCD','1993-01-29',49,49.25,48.5,48.625,2644000,7.925906),('MCD','1993-01-28',49.25,49.25,48.625,48.75,5251200,7.946281),('MCD','1993-01-27',48.125,48.25,46.625,47.875,3767200,7.803656),('MCD','1993-01-26',48.75,49,48,48.25,2251200,7.864781),('MCD','1993-01-25',48.375,49.125,48.375,48.625,3020000,7.925906),('MCD','1993-01-22',49.375,49.5,47.875,48.375,1806400,7.885156),('MCD','1993-01-21',49.125,49.625,49.125,49.5,1170800,8.068532),('MCD','1993-01-20',49.5,49.5,49.125,49.125,1954800,8.007407),('MCD','1993-01-19',49.375,49.625,49.125,49.375,2043600,8.048157),('MCD','1993-01-18',49.25,49.375,49.125,49.375,1322800,8.048157),('MCD','1993-01-15',50,50.375,49.25,49.5,4562000,8.068532),('MCD','1993-01-14',49.625,50,49.125,50,2385600,8.150032),('MCD','1993-01-13',48.75,49.5,48.75,49.375,2722800,8.048157),('MCD','1993-01-12',49.125,49.25,48.75,48.875,2380800,7.966656),('MCD','1993-01-11',49.375,49.5,49.125,49.25,1584000,8.027782),('MCD','1993-01-08',48.5,49.5,48.5,49.5,2528400,8.068532),('MCD','1993-01-07',48.875,49.125,48.5,48.75,3049600,7.946281),('MCD','1993-01-06',48.75,49.25,48.75,49,2306000,7.987032),('MCD','1993-01-05',48.875,49,48.625,48.75,2509600,7.946281),('MCD','1993-01-04',48.875,49.25,48.75,49,2216800,7.987032),('MCD','1992-12-31',49,49.125,48.625,48.75,1927600,7.946281),('MCD','1992-12-30',49.25,49.25,48.625,48.875,1266400,7.966656),('MCD','1992-12-29',50,50.375,49.125,49.25,2392400,8.027782),('MCD','1992-12-28',49.375,50.125,49.125,50,2104800,8.150032),('MCD','1992-12-24',49.375,49.625,48.75,48.875,794800,7.966656),('MCD','1992-12-23',48.875,49.75,48.875,49.75,2250000,8.109282),('MCD','1992-12-22',49.375,49.375,48.375,49.125,3092800,8.007407),('MCD','1992-12-21',48.75,49.625,48.75,49.125,3337600,8.007407),('MCD','1992-12-18',48.25,49.375,48,49.375,6010800,8.048157),('MCD','1992-12-17',47.5,48.125,47.5,47.875,2047600,7.803656),('MCD','1992-12-16',48,48,47.125,47.375,2296000,7.722155),('MCD','1992-12-15',48.25,48.75,47.75,47.75,2972400,7.783281),('MCD','1992-12-14',48.75,49,48.375,48.375,2138000,7.885156),('MCD','1992-12-11',49,49.125,48.625,48.875,1860000,7.966656),('MCD','1992-12-10',49.125,49.25,48.625,49.125,2026400,8.007407),('MCD','1992-12-09',49.375,49.625,49,49,1202800,7.987032),('MCD','1992-12-08',49.125,49.625,49,49.625,2032000,8.088907),('MCD','1992-12-07',49,49.25,48.875,49.125,1634400,8.007407),('MCD','1992-12-04',48.875,49.375,48.75,48.875,2021600,7.966656),('MCD','1992-12-03',48.875,49,48.875,49,1700000,7.987032),('MCD','1992-12-02',49,49.125,48.875,49,2363200,7.987032),('MCD','1992-12-01',49.25,49.875,48.75,49,3610400,7.987032),('MCD','1992-11-30',49.25,49.25,48.875,49,2858800,7.987032),('MCD','1992-11-27',48.25,49.625,48.25,49,1632400,7.987032),('MCD','1992-11-25',48.625,49.5,48.125,48.125,2957600,7.844406),('MCD','1992-11-24',47.875,49.5,47.875,48.875,3095600,7.966656),('MCD','1992-11-23',48.125,48.25,47.625,48.125,2196000,7.844406),('MCD','1992-11-20',48.875,48.875,48,48.25,6532400,7.848481),('MCD','1992-11-19',48.25,49.125,48,48.75,5408800,7.929812),('MCD','1992-11-18',47.75,48.125,47.75,47.875,2834400,7.787482),('MCD','1992-11-17',48,48.125,47.75,47.875,5258000,7.787482),('MCD','1992-11-16',46.5,47.5,46.25,47.25,2645200,7.685818),('MCD','1992-11-13',46.625,46.75,46.125,46.375,1968000,7.543488),('MCD','1992-11-12',47.125,47.125,46.25,46.625,2296000,7.584154),('MCD','1992-11-11',46,47.25,45.875,47,4044800,7.645152),('MCD','1992-11-10',45.625,46.25,45.5,45.875,2227200,7.462157),('MCD','1992-11-09',46.125,46.25,45.625,45.625,1931200,7.421491),('MCD','1992-11-06',45.75,46.25,45.375,46.125,998400,7.502823),('MCD','1992-11-05',45.5,45.875,45.375,45.75,1282000,7.441824),('MCD','1992-11-04',46.125,46.25,45.25,45.5,1492000,7.401158),('MCD','1992-11-03',46.25,46.25,45.75,46.25,1600000,7.523155),('MCD','1992-11-02',45.75,46.375,45.75,46,2093600,7.48249),('MCD','1992-10-30',46,46.125,45.375,45.875,2744800,7.462157),('MCD','1992-10-29',45.875,46.125,45.75,46.125,2296000,7.502823),('MCD','1992-10-28',45.625,45.875,45.375,45.625,3750800,7.421491),('MCD','1992-10-27',44.625,45.75,44.625,45.75,5013600,7.441824),('MCD','1992-10-26',43.125,44.375,43,44.375,3180400,7.218163),('MCD','1992-10-23',43.125,43.25,43,43,2372000,6.994501),('MCD','1992-10-22',42.5,43,42.25,42.875,2221600,6.974168),('MCD','1992-10-21',42.875,43.375,42.625,42.625,2429200,6.933503),('MCD','1992-10-20',42.75,43.125,42.625,42.875,2290800,6.974168),('MCD','1992-10-19',42.25,42.5,42.125,42.5,2779600,6.91317),('MCD','1992-10-16',42.625,43.125,42.375,42.5,3012000,6.91317),('MCD','1992-10-15',42.5,43.125,42.5,42.5,1564400,6.91317),('MCD','1992-10-14',43.125,43.5,42.5,43,1411600,6.994501),('MCD','1992-10-13',43.375,43.5,43,43.25,1509200,7.035167),('MCD','1992-10-12',43,43.75,43,43.5,1118400,7.075833),('MCD','1992-10-09',43.25,43.25,42.5,43,936800,6.994501),('MCD','1992-10-08',42.75,43.375,42.5,43.25,1947600,7.035167),('MCD','1992-10-07',43.125,43.625,42.375,42.375,2037600,6.892837),('MCD','1992-10-06',43.375,43.375,42.75,42.875,2003600,6.974168),('MCD','1992-10-05',43.75,43.75,40.875,42.875,4586400,6.974168),('MCD','1992-10-02',44.375,44.5,43.875,43.875,3642800,7.136831),('MCD','1992-10-01',44.5,44.5,44.125,44.375,2007200,7.218163),('MCD','1992-09-30',44.375,44.75,44.375,44.375,2186400,7.218163),('MCD','1992-09-29',44.5,44.625,44.25,44.5,1312400,7.238495),('MCD','1992-09-28',43.875,44.625,43.875,44.625,1351600,7.258828),('MCD','1992-09-25',44.875,44.875,44,44.125,1413600,7.177497),('MCD','1992-09-24',44.875,44.875,44.625,44.75,1390400,7.279161),('MCD','1992-09-23',44.125,44.625,44.125,44.5,1814400,7.238495),('MCD','1992-09-22',44.25,44.5,44,44.25,1968800,7.19783),('MCD','1992-09-21',44.75,45.125,44.5,44.75,1562800,7.279161),('MCD','1992-09-18',44.625,44.875,44.375,44.625,3563600,7.258828),('MCD','1992-09-17',44.5,44.75,44.25,44.5,1417200,7.238495),('MCD','1992-09-16',44.5,45,44.375,44.625,1943600,7.258828),('MCD','1992-09-15',45,45.25,44.625,44.75,2539200,7.279161),('MCD','1992-09-14',44.25,45.375,44,45.375,5423200,7.380825),('MCD','1992-09-11',43.625,44.125,43.5,43.75,1699200,7.116498),('MCD','1992-09-10',43.75,43.75,43.125,43.5,3489600,7.075833),('MCD','1992-09-09',43.25,43.875,43.25,43.625,2802400,7.096165),('MCD','1992-09-08',42.625,43.375,42.375,43.25,3164800,7.035167),('MCD','1992-09-04',43.5,43.625,42.25,42.625,2276800,6.933503),('MCD','1992-09-03',43.5,43.75,42.875,43.5,2669600,7.075833),('MCD','1992-09-02',42.375,42.75,42,42.625,2479200,6.933503),('MCD','1992-09-01',42.5,42.625,42,42.125,1858800,6.852171),('MCD','1992-08-31',42.75,42.875,42.375,42.5,1055200,6.91317),('MCD','1992-08-28',43.25,43.25,42.625,42.75,1468400,6.953836),('MCD','1992-08-27',43.75,43.75,43,43.25,2772400,7.035167),('MCD','1992-08-26',42,42.75,41.75,42.625,1950800,6.933503),('MCD','1992-08-25',42,42,41.125,41.75,2398800,6.791173),('MCD','1992-08-24',41.75,42.25,41.625,41.875,2364400,6.795239),('MCD','1992-08-21',43.625,43.625,42.25,42.5,4349600,6.89666),('MCD','1992-08-20',43,43.375,42.75,43.375,1814800,7.03865),('MCD','1992-08-19',43.125,43.25,42.875,42.875,1584000,6.957513),('MCD','1992-08-18',42.5,43.375,42.375,43.25,1973600,7.018366),('MCD','1992-08-17',42.5,42.75,42.25,42.5,4327200,6.89666),('MCD','1992-08-14',42.75,43,42.25,42.375,3413600,6.876376),('MCD','1992-08-13',43.125,43.375,42.75,42.875,2814800,6.957513),('MCD','1992-08-12',43,43.5,42.875,42.875,2460400,6.957513),('MCD','1992-08-11',42.125,43,41.5,43,2814400,6.977798),('MCD','1992-08-10',42.25,42.25,41.625,41.875,2428800,6.795239),('MCD','1992-08-07',42.75,43.25,42.25,42.25,3309200,6.856092),('MCD','1992-08-06',42.875,43.125,42,42.5,3010000,6.89666),('MCD','1992-08-05',42.75,42.875,42.625,42.875,2282400,6.957513),('MCD','1992-08-04',43,43,42.5,42.75,4228800,6.937229),('MCD','1992-08-03',43,43.125,42.25,42.75,7034400,6.937229),('MCD','1992-07-31',44.125,44.125,43.5,43.875,2601600,7.119788),('MCD','1992-07-30',44.5,44.75,44.25,44.375,2714000,7.200925),('MCD','1992-07-29',44.25,44.875,44.125,44.75,4164800,7.261778),('MCD','1992-07-28',43.625,44.25,43.5,44.125,3374400,7.160356),('MCD','1992-07-27',43.625,43.75,43.125,43.625,2216400,7.079219),('MCD','1992-07-24',42.75,43.875,42.625,43.75,5118000,7.099503),('MCD','1992-07-23',45,45.25,41.875,42.375,6529200,6.876376),('MCD','1992-07-22',44.75,45,44.125,44.625,4719200,7.241493),('MCD','1992-07-21',45.25,45.875,45.125,45.625,2261200,7.403768),('MCD','1992-07-20',44.5,45.375,44.5,45,2715200,7.302346),('MCD','1992-07-17',46,46.25,45.375,46.125,3626800,7.484905),('MCD','1992-07-16',45.75,46.25,45.625,46.125,2212800,7.484905),('MCD','1992-07-15',46.25,46.375,45.875,46.125,2060000,7.484905),('MCD','1992-07-14',46.5,46.5,45.625,46.125,1862400,7.484905),('MCD','1992-07-13',47,47.25,46.25,46.5,2077600,7.545758),('MCD','1992-07-10',45.75,47,45.5,47,3169200,7.626895),('MCD','1992-07-09',44.625,45.625,44.5,45.625,3388800,7.403768),('MCD','1992-07-08',44.875,45,43.75,44.125,4500000,7.160356),('MCD','1992-07-07',46.875,46.875,44.875,45.125,4103200,7.322631),('MCD','1992-07-06',46.5,46.5,45.25,46.25,3836800,7.505189),('MCD','1992-07-02',46.5,47.125,46.25,46.5,3294000,7.545758),('MCD','1992-07-01',46.125,46.75,45.625,46.75,3964000,7.586326),('MCD','1992-06-30',46.5,46.875,46,46,2737600,7.464621),('MCD','1992-06-29',46.125,47.25,46.125,47.125,2392800,7.647179),('MCD','1992-06-26',45.625,46.25,45.625,46.125,1754000,7.484905),('MCD','1992-06-25',45.5,46.375,45.5,46,2670400,7.464621),('MCD','1992-06-24',45.375,45.875,45.125,45.5,1911600,7.383483),('MCD','1992-06-23',45.25,45.5,45,45.375,2898000,7.363199),('MCD','1992-06-22',45.375,45.75,44.625,45.25,3366800,7.342915),('MCD','1992-06-19',45.25,45.625,45.25,45.5,5717200,7.383483),('MCD','1992-06-18',44.25,45.125,43.875,45,3231200,7.302346),('MCD','1992-06-17',44.625,44.75,44,44.375,2315200,7.200925),('MCD','1992-06-16',44.875,45.125,44.625,44.875,1730000,7.282062),('MCD','1992-06-15',44.75,45,44.125,44.75,2210400,7.261778),('MCD','1992-06-12',45.25,45.25,44.625,44.75,3136800,7.261778),('MCD','1992-06-11',45.5,45.625,44,44.5,3817200,7.221209),('MCD','1992-06-10',45.875,45.875,45.125,45.25,2227200,7.342915),('MCD','1992-06-09',46.5,46.5,45.625,45.875,1428000,7.444336),('MCD','1992-06-08',46.625,46.625,45.875,46.5,1850000,7.545758),('MCD','1992-06-05',46,46.875,45.5,46.5,2659600,7.545758),('MCD','1992-06-04',46.625,46.625,45.75,46,2844000,7.464621),('MCD','1992-06-03',47.25,47.25,46.375,46.375,2498800,7.525473),('MCD','1992-06-02',47.125,47.5,47,47.375,3034800,7.687748),('MCD','1992-06-01',46.75,47.5,46.5,47.125,4086800,7.647179),('MCD','1992-05-29',46.25,47.125,46.125,46.875,5103600,7.606611),('MCD','1992-05-28',45.375,47,45.125,46.5,3795200,7.545758),('MCD','1992-05-27',44.75,45.5,44.5,45.125,4370400,7.322631),('MCD','1992-05-26',45.75,45.875,44.875,45,2432800,7.286119),('MCD','1992-05-22',46.25,46.375,45.75,45.875,3665600,7.427793),('MCD','1992-05-21',46.25,46.75,45.875,46.75,5518000,7.569468),('MCD','1992-05-20',45,46.875,44.875,46.125,6384800,7.468272),('MCD','1992-05-19',43.75,44.875,43.75,44.75,3863200,7.24564),('MCD','1992-05-18',43.5,44.25,43.5,43.75,2202400,7.083727),('MCD','1992-05-15',43.125,43.375,42.75,43.125,3596800,6.982531),('MCD','1992-05-14',44.25,44.25,43.375,43.625,2412800,7.063487),('MCD','1992-05-13',44.375,44.5,43.75,44,3024000,7.124205),('MCD','1992-05-12',44.75,45.125,44,44.125,2449600,7.144444),('MCD','1992-05-11',44.5,45.625,44.5,45.5,2897200,7.367076),('MCD','1992-05-08',44.75,44.875,44.375,44.5,2631200,7.205162),('MCD','1992-05-07',44.5,44.625,44.125,44.375,2823200,7.184923),('MCD','1992-05-06',44,44.625,43.875,44.25,2248000,7.164684),('MCD','1992-05-05',43.5,44.125,43.5,43.75,2652400,7.083727),('MCD','1992-05-04',43.375,43.75,43.375,43.625,2914800,7.063487),('MCD','1992-05-01',44,44.125,42.875,43.375,3097600,7.023009),('MCD','1992-04-30',44.375,44.75,44.25,44.375,2805200,7.184923),('MCD','1992-04-29',44,45,44,44.875,3734000,7.26588),('MCD','1992-04-28',43.875,44,43.5,44,3332000,7.124205),('MCD','1992-04-27',44,44.25,43.5,43.625,5083200,7.063487),('MCD','1992-04-24',43.25,44.375,43.125,44,7046800,7.124205),('MCD','1992-04-23',41,42.5,40.375,42.375,3481600,6.861095),('MCD','1992-04-22',41,41.25,40.5,41,1825200,6.638464),('MCD','1992-04-21',41.375,41.375,40.125,40.875,2386800,6.618225),('MCD','1992-04-20',42.25,42.5,41.25,41.375,2611200,6.699182),('MCD','1992-04-16',42.25,42.75,42.125,42.5,3946000,6.881334),('MCD','1992-04-15',42.25,42.75,42.125,42.25,4297600,6.840856),('MCD','1992-04-14',41,41.625,40.875,41.625,3772800,6.73966),('MCD','1992-04-13',41.875,41.875,40.5,40.875,1724000,6.618225),('MCD','1992-04-10',42.5,42.875,41.75,41.875,2591600,6.780138),('MCD','1992-04-09',41.625,42.375,41.375,42.125,3333600,6.820617),('MCD','1992-04-08',41.375,41.875,41.125,41.5,4318800,6.719421),('MCD','1992-04-07',42,42.125,41.5,41.75,3476000,6.759899),('MCD','1992-04-06',41.625,42.125,41.125,42.125,2644800,6.820617),('MCD','1992-04-03',40.875,41.875,40.75,41.375,3332800,6.699182),('MCD','1992-04-02',40.625,41,40.375,40.625,3015600,6.577746),('MCD','1992-04-01',39.5,40.5,39.375,40.5,3967600,6.557507),('MCD','1992-03-31',40.375,40.5,39.875,39.875,3768800,6.456311),('MCD','1992-03-30',41,41.25,39.625,40.5,1678000,6.557507),('MCD','1992-03-27',41.875,41.875,40.875,41,1649200,6.638464),('MCD','1992-03-26',41.625,42,41.375,42,2089600,6.800378),('MCD','1992-03-25',41.25,42,41,41.5,3662800,6.719421),('MCD','1992-03-24',43.25,43.5,41.625,42,3816400,6.800378),('MCD','1992-03-23',42.625,42.75,42.25,42.625,2285600,6.901574),('MCD','1992-03-20',43.5,43.5,42.875,43.125,5376000,6.982531),('MCD','1992-03-19',44.25,44.375,43.375,43.5,3461200,7.043248),('MCD','1992-03-18',43,44.375,42.75,44.25,4260000,7.164684),('MCD','1992-03-17',42.5,43,42.375,42.875,2047200,6.942052),('MCD','1992-03-16',42.625,42.625,42.25,42.5,2189200,6.881334),('MCD','1992-03-13',42.75,43.25,42.625,42.625,2775200,6.901574),('MCD','1992-03-12',41.875,42.75,41,42.75,4784000,6.921813),('MCD','1992-03-11',40.375,41.875,40.375,41.625,3517200,6.73966),('MCD','1992-03-10',39.875,40.375,39.75,40,4021200,6.47655),('MCD','1992-03-09',40.25,40.25,39.375,40.125,2912400,6.496789),('MCD','1992-03-06',40.375,40.75,39.375,40,3606400,6.47655),('MCD','1992-03-05',40.5,41,39.625,40,3636000,6.47655),('MCD','1992-03-04',41.125,41.375,40.75,40.75,3432800,6.597985),('MCD','1992-03-03',41.75,42.125,41,41,3866800,6.638464),('MCD','1992-03-02',40.875,41.625,40.75,41.25,3076800,6.678942),('MCD','1992-02-28',41,41.125,40.375,40.5,4540000,6.557507),('MCD','1992-02-27',41.25,41.375,40.875,40.875,4496000,6.618225),('MCD','1992-02-26',41,41.5,40.5,41,6198400,6.638464),('MCD','1992-02-25',43,43.125,42.25,42.5,2418400,6.881334),('MCD','1992-02-24',42.75,43.5,42.625,43.25,2482400,6.987388),('MCD','1992-02-21',42,43.125,41.75,42.875,4434400,6.926804),('MCD','1992-02-20',41.25,42.375,41.25,42.125,3938400,6.805635),('MCD','1992-02-19',40.875,41.125,40.625,41,2902000,6.623882),('MCD','1992-02-18',42.5,43.125,40.875,41.375,2644400,6.684467),('MCD','1992-02-14',43.125,43.5,42.5,42.875,2850400,6.926804),('MCD','1992-02-13',43.625,44.375,43.375,43.625,3088400,7.047972),('MCD','1992-02-12',42.375,44.25,42.375,43.875,2571200,7.088362),('MCD','1992-02-11',43.125,43.5,42.5,43,1969600,6.946999),('MCD','1992-02-10',43.75,43.75,43.125,43.375,2139200,7.007583),('MCD','1992-02-07',43.75,44.125,43.125,43.75,2835600,7.068167),('MCD','1992-02-06',43.5,44,43.25,43.5,1732000,7.027778),('MCD','1992-02-05',43.25,44.25,43.25,43.625,3806400,7.047972),('MCD','1992-02-04',43.625,43.875,42.875,43.5,3408000,7.027778),('MCD','1992-02-03',43.25,44,43,43.875,2981600,7.088362),('MCD','1992-01-31',44.125,44.375,43.5,43.5,3912000,7.027778),('MCD','1992-01-30',43,44.5,42.625,44.25,6323200,7.148946),('MCD','1992-01-29',43,45,42,42.25,5578000,6.82583),('MCD','1992-01-28',42.625,43.625,42.625,43.5,2996000,7.027778),('MCD','1992-01-27',43,43.375,42.5,42.5,3015200,6.86622),('MCD','1992-01-24',42,43.375,42,42.875,3552400,6.926804),('MCD','1992-01-23',42.875,43.5,42.5,42.625,4048800,6.886414),('MCD','1992-01-22',42,43.5,42,43.125,4208400,6.967193),('MCD','1992-01-21',41.75,42.75,41.625,42.375,4157200,6.846025),('MCD','1992-01-20',40.875,41.75,40.5,41.5,2142800,6.704661),('MCD','1992-01-17',40.875,41,40.25,41,4417600,6.623882),('MCD','1992-01-16',41,42,40,40.875,6745600,6.603688),('MCD','1992-01-15',42.75,43.125,42.25,42.25,4714800,6.82583),('MCD','1992-01-14',41.875,43,41.875,43,4132800,6.946999),('MCD','1992-01-13',41.75,42.125,41.625,42,2924800,6.78544),('MCD','1992-01-10',42.375,42.625,41.75,42,5244400,6.78544),('MCD','1992-01-09',41,42.875,41,42.875,8181600,6.926804),('MCD','1992-01-08',40.375,41.375,40.375,41.125,6504400,6.644077),('MCD','1992-01-07',40,41.125,40,41.125,5738400,6.644077),('MCD','1992-01-06',39.625,40.5,39.25,40.25,6838800,6.502714),('MCD','1992-01-03',39.125,39.75,39,39.375,3214400,6.36135),('MCD','1992-01-02',38.5,39.625,38.25,39.25,4376400,6.341156),('MCD','1991-12-31',39.125,39.875,38,38,4688800,6.139208),('MCD','1991-12-30',39.25,39.5,39,39.25,5184400,6.341156),('MCD','1991-12-27',39.25,39.25,38.625,38.875,2241200,6.280571),('MCD','1991-12-26',38.5,39.5,38.5,39.5,2624400,6.381545),('MCD','1991-12-24',38.125,39.875,38,39.25,6118000,6.341156),('MCD','1991-12-23',37,38.375,36.875,37.875,3915200,6.119013),('MCD','1991-12-20',37.25,37.375,36.75,37.25,7191600,6.018039),('MCD','1991-12-19',36.25,36.75,36.125,36.625,5151200,5.917066),('MCD','1991-12-18',36.25,36.5,36,36.375,2688400,5.876676),('MCD','1991-12-17',36.125,36.375,35.875,36.125,3341200,5.836287),('MCD','1991-12-16',35.5,36.125,34.5,35.875,4149600,5.795897),('MCD','1991-12-13',35,35.25,34.75,35,3297200,5.654534),('MCD','1991-12-12',34.375,34.75,34.375,34.625,1795200,5.593949),('MCD','1991-12-11',35,35,34.125,34.25,1894400,5.533365),('MCD','1991-12-10',34.375,35,34.375,34.75,1974400,5.614144),('MCD','1991-12-09',34.25,34.75,34,34.625,2115200,5.593949),('MCD','1991-12-06',33.625,34.5,33.5,34.375,2004000,5.55356),('MCD','1991-12-05',33.625,33.75,33.25,33.625,1746000,5.432391),('MCD','1991-12-04',34.125,34.125,33.625,33.875,2320800,5.472781),('MCD','1991-12-03',34,34.25,33.625,33.875,2384000,5.472781),('MCD','1991-12-02',33.375,34.375,33.125,34.25,2069600,5.533365),('MCD','1991-11-29',33.625,33.875,33.625,33.625,1099200,5.432391),('MCD','1991-11-27',33.875,34.125,33.75,33.875,1345600,5.472781),('MCD','1991-11-26',34,34.25,33.625,34.125,2525200,5.498307),('MCD','1991-11-25',33.5,33.75,32.875,33.75,2364800,5.437886),('MCD','1991-11-22',34.125,34.125,33.25,33.75,2080800,5.437886),('MCD','1991-11-21',33.625,34.25,33.5,34.125,2397600,5.498307),('MCD','1991-11-20',34.875,34.875,33.625,33.625,3764400,5.417746),('MCD','1991-11-19',34.625,34.625,33.875,34.375,3706400,5.538588),('MCD','1991-11-18',34.25,35,33.75,35,5018400,5.639289),('MCD','1991-11-15',35.625,35.625,34.125,34.125,2958000,5.498307),('MCD','1991-11-14',35.75,35.875,35.375,35.625,2100000,5.739991),('MCD','1991-11-13',35.5,35.625,35.25,35.5,2895200,5.71985),('MCD','1991-11-12',35.625,35.625,35.125,35.5,3194800,5.71985),('MCD','1991-11-11',35.625,36,35.375,35.5,2199200,5.71985),('MCD','1991-11-08',35.625,35.625,35.375,35.625,3553200,5.739991),('MCD','1991-11-07',35,35.5,35,35.25,1925200,5.67957),('MCD','1991-11-06',34.875,35.75,34.75,35.125,1782000,5.659429),('MCD','1991-11-05',34.625,35.125,34.625,34.875,1900800,5.619149),('MCD','1991-11-04',34.625,34.875,34.125,34.75,2232400,5.599008),('MCD','1991-11-01',35,35,34.125,34.625,3124800,5.578868),('MCD','1991-10-31',35.25,35.25,34.625,34.75,2428000,5.599008),('MCD','1991-10-30',35.625,35.875,35.125,35.25,2335200,5.67957),('MCD','1991-10-29',35,35.625,34.75,35.625,3250000,5.739991),('MCD','1991-10-28',34.75,35.25,34.375,34.75,2514000,5.599008),('MCD','1991-10-25',34.875,34.875,34.25,34.25,3275600,5.518447),('MCD','1991-10-24',35,35,34.25,34.75,2640000,5.599008),('MCD','1991-10-23',34.875,35,33.875,35,5770400,5.639289),('MCD','1991-10-22',36,36.25,35,35,3208000,5.639289),('MCD','1991-10-21',37.375,37.375,35.75,36,3431600,5.800412),('MCD','1991-10-18',36.75,37.5,36.625,37.25,6315600,6.001815),('MCD','1991-10-17',36,36.75,35.75,36.5,5583200,5.880973),('MCD','1991-10-16',35.75,36.125,35.5,36.125,3966000,5.820552),('MCD','1991-10-15',35.5,36,35,35.75,3505200,5.760131),('MCD','1991-10-14',35.25,35.75,35.125,35.625,2416400,5.739991),('MCD','1991-10-11',35.125,35.25,34.75,35.25,2180800,5.67957),('MCD','1991-10-10',34.375,35,34.125,34.875,2242800,5.619149),('MCD','1991-10-09',34.75,34.875,34.25,34.375,2138400,5.538588),('MCD','1991-10-08',35,35.375,34.625,34.875,3145200,5.619149),('MCD','1991-10-07',35,35.125,34.625,34.875,2054000,5.619149),('MCD','1991-10-04',35.125,35.5,34.75,35.125,2376800,5.659429),('MCD','1991-10-03',35.25,35.625,34.875,35,2905600,5.639289),('MCD','1991-10-02',35,35.75,34.875,35.375,359600,5.69971),('MCD','1991-10-01',35.25,35.375,34.875,34.875,2313600,5.619149),('MCD','1991-09-30',35.25,35.625,35,35,3842400,5.639289),('MCD','1991-09-27',35.25,35.75,34.75,35.125,4082000,5.659429),('MCD','1991-09-26',34.875,35.75,34.25,35.25,9534800,5.67957),('MCD','1991-09-25',33.875,34.625,33.625,34.625,7010800,5.578868),('MCD','1991-09-24',33.75,33.75,33.125,33.375,4078000,5.377465),('MCD','1991-09-23',33.25,33.875,33.125,33.625,3948400,5.417746),('MCD','1991-09-20',33,33.625,32.75,33.25,5653600,5.357325),('MCD','1991-09-19',32.875,33.25,32.625,32.875,2964000,5.296904),('MCD','1991-09-18',32.5,32.875,32.25,32.875,2254000,5.296904),('MCD','1991-09-17',32.75,33.125,32.625,32.625,3425200,5.256623),('MCD','1991-09-16',32.5,33,32.5,33,1948000,5.317044),('MCD','1991-09-13',33.125,33.125,32.375,32.625,3150000,5.256623),('MCD','1991-09-12',32.625,33.125,32.5,33.125,3738800,5.337184),('MCD','1991-09-11',32.25,32.5,31.875,32.5,2564800,5.236483),('MCD','1991-09-10',32.5,32.5,31.875,32.125,4379200,5.176062),('MCD','1991-09-09',31.5,32.375,31.5,32,2074000,5.155921),('MCD','1991-09-06',31.5,31.75,31,31.375,3761600,5.05522),('MCD','1991-09-05',31.625,32,31.5,31.5,4352800,5.07536),('MCD','1991-09-04',32.25,32.375,31.625,31.75,2372400,5.115641),('MCD','1991-09-03',32.625,32.875,32.5,32.5,2297600,5.236483),('MCD','1991-08-30',33,33.375,32.625,32.625,1753200,5.256623),('MCD','1991-08-29',32.875,33.375,32.75,33.25,3565600,5.357325),('MCD','1991-08-28',32.5,32.875,32.375,32.875,3247600,5.296904),('MCD','1991-08-27',32.625,32.75,32.375,32.5,3725200,5.22166),('MCD','1991-08-26',32.75,32.75,32.5,32.625,1958800,5.241743),('MCD','1991-08-23',32,33,31.875,32.75,5050000,5.261826),('MCD','1991-08-22',32.25,32.375,32,32.25,3138400,5.181493),('MCD','1991-08-21',31.875,32.125,31.625,32,5314800,5.141326),('MCD','1991-08-20',31.25,31.375,30.5,31,6291600,4.98066),('MCD','1991-08-19',30.25,31.375,30,31,8579200,4.98066),('MCD','1991-08-16',32.25,32.25,31.875,32,5098400,5.141326),('MCD','1991-08-15',32.25,32.875,32,32.125,2970400,5.16141),('MCD','1991-08-14',32.75,32.875,32.125,32.125,2750400,5.16141),('MCD','1991-08-13',32.375,33.25,32.25,32.625,3118400,5.241743),('MCD','1991-08-12',32.625,32.625,32.125,32.125,2177600,5.16141),('MCD','1991-08-09',33,33.25,32.625,32.625,2477600,5.241743),('MCD','1991-08-08',32.625,33.125,32.625,33,3762400,5.301993),('MCD','1991-08-07',32.125,32.75,32.125,32.625,4738800,5.241743),('MCD','1991-08-06',31.625,32.25,31.625,31.875,6078400,5.121243),('MCD','1991-08-05',31.875,31.875,31.5,31.5,2796000,5.060993),('MCD','1991-08-02',32.375,32.375,31.5,31.75,3499200,5.10116),('MCD','1991-08-01',32.625,32.875,32,32.25,4536000,5.181493),('MCD','1991-07-31',33,33,32.5,32.75,2922800,5.261826),('MCD','1991-07-30',32.75,33.125,32.5,33,5487200,5.301993),('MCD','1991-07-29',32.625,32.75,32.375,32.625,4112800,5.241743),('MCD','1991-07-26',33,33,32.625,32.75,3063600,5.261826),('MCD','1991-07-25',33.25,33.375,32.875,33,3968400,5.301993),('MCD','1991-07-24',33.25,33.625,32.875,33.125,2548000,5.322076),('MCD','1991-07-23',34.25,34.375,33.25,33.25,2350800,5.342159),('MCD','1991-07-22',34.125,34.25,34,34.25,1986400,5.502826),('MCD','1991-07-19',33.875,34.5,33.75,34.25,4596000,5.502826),('MCD','1991-07-18',34,34.125,33.5,33.875,2620400,5.442576),('MCD','1991-07-17',33.25,34.125,33.125,34,3938000,5.462659),('MCD','1991-07-16',33.375,33.5,33,33.125,2592400,5.322076),('MCD','1991-07-15',32.875,33.375,32.875,33.125,1998800,5.322076),('MCD','1991-07-12',33.125,33.375,33,33,2372800,5.301993),('MCD','1991-07-11',33,33.125,32.875,33.125,1960400,5.322076),('MCD','1991-07-10',33,33.25,32.875,33,2487600,5.301993),('MCD','1991-07-09',33,33.375,32.875,33,2272000,5.301993),('MCD','1991-07-08',32.75,33,32.625,33,2740400,5.301993),('MCD','1991-07-05',33,33.25,32.875,33,1571600,5.301993),('MCD','1991-07-03',33.125,33.25,33,33,2214400,5.301993),('MCD','1991-07-02',33.25,33.5,33.125,33.5,2422000,5.382326),('MCD','1991-07-01',33.25,33.625,33.25,33.5,2602400,5.382326),('MCD','1991-06-28',33.125,33.375,32.625,32.875,2907600,5.28191),('MCD','1991-06-27',32,33.5,32,33.375,4089200,5.362243),('MCD','1991-06-26',31.5,32,31.375,31.75,3026400,5.10116),('MCD','1991-06-25',31.75,31.875,31.375,31.625,2486800,5.081077),('MCD','1991-06-24',32,32.5,31.625,31.625,3255200,5.081077),('MCD','1991-06-21',31.75,32.125,31.625,32.125,7892000,5.16141),('MCD','1991-06-20',31.875,32.125,31.625,31.875,3274400,5.121243),('MCD','1991-06-19',32,32.125,31.625,32,4253200,5.141326),('MCD','1991-06-18',32.5,32.875,31.25,32.25,5799200,5.181493),('MCD','1991-06-17',33.25,33.375,32.25,32.75,6455600,5.261826),('MCD','1991-06-14',33.5,33.625,33.25,33.25,6014800,5.342159),('MCD','1991-06-13',34,34.125,33.625,34.125,2740800,5.482743),('MCD','1991-06-12',34.5,34.75,33.875,34,3362000,5.462659),('MCD','1991-06-11',33.875,34.625,33.875,34.375,2449200,5.522909),('MCD','1991-06-10',34,34.125,33.625,33.875,2358800,5.442576),('MCD','1991-06-07',34.125,34.25,33.75,34.125,1762400,5.482743),('MCD','1991-06-06',34.5,34.625,34,34.125,1740800,5.482743),('MCD','1991-06-05',35,35.125,34.375,34.625,3030000,5.563076),('MCD','1991-06-04',34.75,35.25,34.625,35,3411600,5.623326),('MCD','1991-06-03',35,35.25,34.625,34.875,3915200,5.603242),('MCD','1991-05-31',35,35.5,34.75,35,3702800,5.623326),('MCD','1991-05-30',34.625,35.5,34.625,35.25,4518000,5.663492),('MCD','1991-05-29',34.375,34.875,34.25,34.625,3916000,5.563076),('MCD','1991-05-28',34,34.5,33.75,34.5,2626800,5.528211),('MCD','1991-05-24',34,34.5,33.625,33.75,2009600,5.408033),('MCD','1991-05-23',34.375,34.625,33.875,33.875,2443600,5.428063),('MCD','1991-05-22',34.75,34.875,34.375,34.375,1905600,5.508182),('MCD','1991-05-21',34.125,34.875,34,34.75,2828400,5.568271),('MCD','1991-05-20',33.875,34.375,33.5,34.125,2007600,5.468122),('MCD','1991-05-17',33,33.875,32.875,33.625,4882400,5.388003),('MCD','1991-05-16',33.125,33.125,32.75,33,2347600,5.287854),('MCD','1991-05-15',33.75,33.875,32.625,32.75,4659600,5.247795),('MCD','1991-05-14',33.625,33.875,33.375,33.5,2454800,5.367973),('MCD','1991-05-13',33.875,33.875,33.625,33.75,2514400,5.408033),('MCD','1991-05-10',34.375,34.375,33.75,33.875,2262400,5.428063),('MCD','1991-05-09',34.25,34.5,34,34.25,3062800,5.488152),('MCD','1991-05-08',33.75,34.125,33.5,34,2698800,5.448092),('MCD','1991-05-07',33.5,33.875,33.375,33.625,3578000,5.388003),('MCD','1991-05-06',33.5,33.625,33,33.25,2855600,5.327914),('MCD','1991-05-03',34,34.125,33.125,33.5,7032000,5.367973),('MCD','1991-05-02',34.25,34.375,34,34.125,2810800,5.468122),('MCD','1991-05-01',33.75,34,33.25,34,4995200,5.448092),('MCD','1991-04-30',33.5,34.5,33.375,33.5,4033600,5.367973),('MCD','1991-04-29',34.375,34.5,33.75,33.75,3461600,5.408033),('MCD','1991-04-26',34.625,34.875,34.375,34.375,3647200,5.508182),('MCD','1991-04-25',35,35.375,34.75,34.75,4765600,5.568271),('MCD','1991-04-24',35,35.375,34.875,35.25,5049600,5.64839),('MCD','1991-04-23',35.125,35.375,34.375,34.875,4018000,5.588301),('MCD','1991-04-22',34.5,35.625,34.375,35,4237200,5.60833),('MCD','1991-04-19',34.625,34.75,34.25,34.5,3648800,5.528211),('MCD','1991-04-18',34.75,35.125,34.625,35,4204800,5.60833),('MCD','1991-04-17',35.375,35.625,35,35.375,5162000,5.66842),('MCD','1991-04-16',34.875,35.5,34.625,35.375,3809200,5.66842),('MCD','1991-04-15',35.375,35.5,34.75,34.75,2769600,5.568271),('MCD','1991-04-12',35.875,36,35,35.125,2716000,5.62836),('MCD','1991-04-11',34.875,35.5,34.75,35.375,2754800,5.66842),('MCD','1991-04-10',34.375,35,34.125,34.25,1938800,5.488152),('MCD','1991-04-09',35.375,35.375,34.375,34.375,2702400,5.508182),('MCD','1991-04-08',35.375,35.625,35.25,35.5,2276400,5.688449),('MCD','1991-04-05',35.75,36,35.25,35.75,4908800,5.728509),('MCD','1991-04-04',34.75,35.875,34.625,35.5,3821200,5.688449),('MCD','1991-04-03',34.875,35.125,34.375,34.625,3575200,5.548241),('MCD','1991-04-02',34,34.875,33.875,34.875,4150400,5.588301),('MCD','1991-04-01',34.625,34.75,33.875,33.875,2386400,5.428063),('MCD','1991-03-28',34.75,35.25,34.5,34.75,3455600,5.568271),('MCD','1991-03-27',34.5,34.875,34.125,34.75,4139600,5.568271),('MCD','1991-03-26',33.5,33.875,33.375,33.875,2308000,5.428063),('MCD','1991-03-25',33.75,34.125,33.5,33.625,3030000,5.388003),('MCD','1991-03-22',33,34.125,32.75,33.625,3809600,5.388003),('MCD','1991-03-21',34.5,34.75,32.75,33.25,5308400,5.327914),('MCD','1991-03-20',34.625,35,34.5,34.5,4402000,5.528211),('MCD','1991-03-19',34.5,35,34.25,34.875,3676400,5.588301),('MCD','1991-03-18',34.375,35,34,35,4805600,5.60833),('MCD','1991-03-15',35,35.125,34,34.5,6551200,5.528211),('MCD','1991-03-14',35,35.875,34.625,35,8187200,5.60833),('MCD','1991-03-13',34.25,35.375,34.25,35.125,10786400,5.62836),('MCD','1991-03-12',32.875,33.875,32.875,33.875,3340400,5.428063),('MCD','1991-03-11',33.75,33.75,32.875,32.875,2731200,5.267825),('MCD','1991-03-08',34.375,35,33.5,34,10714400,5.448092),('MCD','1991-03-07',33.75,34.5,33.625,34.125,7242800,5.468122),('MCD','1991-03-06',33.5,33.75,33,33,7104000,5.287854),('MCD','1991-03-05',32.625,33.25,32.375,33.125,4240000,5.307884),('MCD','1991-03-04',32.25,33.125,32.125,32.5,6002400,5.194115),('MCD','1991-03-01',31.375,32.375,31.25,32,4360800,5.114205),('MCD','1991-02-28',31.25,32.125,30.875,31.625,4988400,5.054273),('MCD','1991-02-27',30.5,30.875,30.375,30.75,4075200,4.914432),('MCD','1991-02-26',30.75,31,30.375,30.625,3854400,4.894454),('MCD','1991-02-25',31.625,31.75,30.875,31,4914400,4.954386),('MCD','1991-02-22',31.875,32.375,30.875,31.125,6273200,4.974364),('MCD','1991-02-21',31.875,32.375,31.75,32.125,3307200,5.134183),('MCD','1991-02-20',31.75,32,31.25,31.875,4928000,5.094228),('MCD','1991-02-19',31.75,32.25,31.5,32.125,6122800,5.134183),('MCD','1991-02-15',31.5,31.875,31.25,31.5,6316800,5.034296),('MCD','1991-02-14',32.625,32.625,31.375,31.625,6454000,5.054273),('MCD','1991-02-13',31.625,32.5,31.25,32.375,8637600,5.174137),('MCD','1991-02-12',30.5,31.5,30.375,31.25,10102800,4.994341),('MCD','1991-02-11',29.125,30.375,29.125,30,9870800,4.794568),('MCD','1991-02-08',28.625,29,28.5,28.75,4593600,4.594794),('MCD','1991-02-07',28.875,29.75,28.5,28.625,8616000,4.574817),('MCD','1991-02-06',28.875,29.375,28.625,29.125,7136800,4.654726),('MCD','1991-02-05',29.125,29.375,28.5,29.125,6110000,4.654726),('MCD','1991-02-04',28.875,29.375,28.625,29.25,6230800,4.674703),('MCD','1991-02-01',28.75,29.125,28.5,28.625,9740000,4.574817),('MCD','1991-01-31',27.5,28.625,27.375,28.5,7570000,4.554839),('MCD','1991-01-30',27,27.75,26.875,27.75,8976400,4.434975),('MCD','1991-01-29',26.875,27.125,26.375,26.75,13659200,4.275156),('MCD','1991-01-28',28.375,29.125,27.625,27.75,4812800,4.434975),('MCD','1991-01-25',28.375,28.5,27.625,28.375,7468000,4.534862),('MCD','1991-01-24',28.75,29.125,28.25,28.375,3535200,4.534862),('MCD','1991-01-23',28.75,29.125,28.5,28.5,3044400,4.554839),('MCD','1991-01-22',28.875,28.875,28.5,28.75,2525200,4.594794),('MCD','1991-01-21',29,29.125,28.5,28.75,2346000,4.594794),('MCD','1991-01-18',28.625,29.5,28.625,29.25,4742000,4.674703),('MCD','1991-01-17',29.25,29.5,28.25,28.75,9170800,4.594794),('MCD','1991-01-16',27.125,27.25,26.75,27,2614800,4.315111),('MCD','1991-01-15',26.875,27.375,26.875,27.125,1489600,4.335088),('MCD','1991-01-14',26.25,26.875,26.125,26.75,3384800,4.275156),('MCD','1991-01-11',27.625,27.75,27.125,27.125,1956000,4.335088),('MCD','1991-01-10',27.75,27.875,27.375,27.75,1650000,4.434975),('MCD','1991-01-09',27.75,28.375,27.25,27.5,3122400,4.39502),('MCD','1991-01-08',27.375,27.5,26.875,27.5,1636400,4.39502),('MCD','1991-01-07',27.875,28,27.25,27.375,2286800,4.375043),('MCD','1991-01-04',28,28.25,27.875,28.25,2447600,4.514884),('MCD','1991-01-03',28.625,28.625,28.125,28.125,1977600,4.494907),('MCD','1991-01-02',29.125,29.125,28.375,28.5,2855200,4.554839),('MCD','1990-12-31',28.875,29.25,28.75,29.125,1770000,4.654726),('MCD','1990-12-28',28.5,29,27.875,28.75,2679200,4.594794),('MCD','1990-12-27',28.5,28.75,28.375,28.5,1098000,4.554839),('MCD','1990-12-26',28.5,28.75,28.375,28.375,974000,4.534862),('MCD','1990-12-24',29,29.125,28.375,28.375,1376400,4.534862),('MCD','1990-12-21',29.75,29.75,29,29,3729600,4.634749),('MCD','1990-12-20',29.375,29.75,29,29.5,2778400,4.714658),('MCD','1990-12-19',29.875,29.875,29.375,29.375,2483600,4.694681),('MCD','1990-12-18',29,29.875,29,29.75,2290000,4.754613),('MCD','1990-12-17',29.25,29.375,28.75,29.125,2201200,4.654726),('MCD','1990-12-14',30,30.125,29.375,29.375,1986000,4.694681),('MCD','1990-12-13',30.25,30.5,30,30.125,2669200,4.814545),('MCD','1990-12-12',29.875,30.25,29.875,30.25,3012000,4.834522),('MCD','1990-12-11',30.125,30.25,29.875,29.875,1566800,4.77459),('MCD','1990-12-10',30.125,30.375,30,30.125,2738000,4.814545),('MCD','1990-12-07',29.75,30.5,29.625,30.25,5065600,4.834522),('MCD','1990-12-06',30,30.25,29.625,29.625,6040400,4.734635),('MCD','1990-12-05',29.25,29.75,29,29.625,2900400,4.734635),('MCD','1990-12-04',29.25,29.5,28.625,29.375,3510000,4.694681),('MCD','1990-12-03',28.25,29.5,28,29.375,4354000,4.694681),('MCD','1990-11-30',27.5,28.5,27.25,28.125,4636400,4.494907),('MCD','1990-11-29',28,28.375,27.5,28,6318800,4.47493),('MCD','1990-11-28',29.125,29.375,29,29.125,2927200,4.654726),('MCD','1990-11-27',28.125,29.25,28.125,28.75,4074800,4.594794),('MCD','1990-11-26',28.375,28.5,28,28.125,2710400,4.494907),('MCD','1990-11-23',28.75,29.75,28.625,28.75,2052400,4.581209),('MCD','1990-11-21',28.5,28.625,28.125,28.25,3240800,4.501536),('MCD','1990-11-20',28.5,28.75,28.25,28.375,3465200,4.521455),('MCD','1990-11-19',28.5,28.75,28.375,28.5,2070800,4.541373),('MCD','1990-11-16',28.375,28.75,28.125,28.375,2662800,4.521455),('MCD','1990-11-15',28.5,28.75,28.375,28.375,3076400,4.521455),('MCD','1990-11-14',28.25,28.875,28.125,28.75,2291200,4.581209),('MCD','1990-11-13',28.75,28.75,27.625,28.25,2910400,4.501536),('MCD','1990-11-12',27.75,28.875,27.625,28.75,3918000,4.581209),('MCD','1990-11-09',26.75,27.25,26.625,27.25,2590400,4.34219),('MCD','1990-11-08',26.375,26.75,26,26.5,1944000,4.22268),('MCD','1990-11-07',26.875,27,26,26.375,2276400,4.202762),('MCD','1990-11-06',25.875,26.75,25.75,26.375,2442400,4.202762),('MCD','1990-11-05',25.875,26.5,25.75,26.125,3595600,4.162925),('MCD','1990-11-02',25.75,25.875,25.625,25.625,3410800,4.083252),('MCD','1990-11-01',25.5,25.75,25.375,25.5,2891200,4.063334),('MCD','1990-10-31',25.625,25.75,25.125,25.25,2754400,4.023497),('MCD','1990-10-30',25.5,25.875,25.5,25.625,2478400,4.083252),('MCD','1990-10-29',25.5,25.75,25.125,25.625,3044400,4.083252),('MCD','1990-10-26',25.625,25.75,25.375,25.375,2812400,4.043415),('MCD','1990-10-25',26.375,26.5,25.625,25.75,3759600,4.10317),('MCD','1990-10-24',26,26.375,25.375,26.25,5058800,4.182843),('MCD','1990-10-23',26.875,27.75,26.375,26.75,4285600,4.262517),('MCD','1990-10-22',27.125,27.5,26.75,27.125,3068800,4.322272),('MCD','1990-10-19',27.5,27.875,27,27.5,3318400,4.382026),('MCD','1990-10-18',26.75,27.125,26.5,27.125,1814400,4.322272),('MCD','1990-10-17',26.875,27.125,26.5,26.5,2063200,4.22268),('MCD','1990-10-16',26.5,27,26.375,26.875,1783600,4.282435),('MCD','1990-10-15',26,26.875,25.625,26.25,3493600,4.182843),('MCD','1990-10-12',25.75,26.625,25.375,26,4045200,4.143007),('MCD','1990-10-11',26.625,26.875,25.375,25.625,3682400,4.083252),('MCD','1990-10-10',26.75,27.125,26.375,26.75,2406800,4.262517),('MCD','1990-10-09',27,27.125,26.625,26.75,1989600,4.262517),('MCD','1990-10-08',27.25,27.5,27,27.25,1310800,4.34219),('MCD','1990-10-05',27.125,27.875,27,27.125,3302800,4.322272),('MCD','1990-10-04',27.125,27.625,27,27.5,2187600,4.382026),('MCD','1990-10-03',27.5,27.875,27,27,2417200,4.302353),('MCD','1990-10-02',27.25,27.75,26.5,27.5,6309600,4.382026),('MCD','1990-10-01',26,27.375,25.875,27,3924400,4.302353),('MCD','1990-09-28',25.5,26,25.25,26,3382800,4.143007),('MCD','1990-09-27',26.125,26.5,25.5,25.75,1728800,4.10317),('MCD','1990-09-26',25.875,26.25,25.375,25.875,3324400,4.123089),('MCD','1990-09-25',25.25,26.125,25,26.125,3510000,4.162925),('MCD','1990-09-24',25.625,25.625,25.125,25.375,3858400,4.043415),('MCD','1990-09-21',25.875,25.875,25.5,25.75,3482800,4.10317),('MCD','1990-09-20',26.125,26.25,25.625,25.75,3482800,4.10317),('MCD','1990-09-19',26.875,26.875,26.125,26.25,251200,4.182843),('MCD','1990-09-18',26.125,26.875,26,26.875,2783600,4.282435),('MCD','1990-09-17',26.625,27,26.375,26.375,2605600,4.202762),('MCD','1990-09-14',26.75,26.875,26.5,26.875,3151200,4.282435),('MCD','1990-09-13',27.25,27.375,26.625,26.875,3046400,4.282435),('MCD','1990-09-12',28.125,28.25,27.25,27.5,3442800,4.382026),('MCD','1990-09-11',27.25,27.75,26.875,27.75,3064000,4.421863),('MCD','1990-09-10',27.875,28.625,27.625,27.625,3243600,4.401945),('MCD','1990-09-07',26.5,27.875,26.5,27.875,4934400,4.441781),('MCD','1990-09-06',27.5,27.625,26.625,26.75,2775200,4.262517),('MCD','1990-09-05',27.875,28.125,27.125,27.625,2756800,4.401945),('MCD','1990-09-04',27.5,28,27.375,28,1895200,4.4617),('MCD','1990-08-31',27.75,28,27.5,27.875,1645200,4.441781),('MCD','1990-08-30',27.625,28,27.5,27.75,2544000,4.421863),('MCD','1990-08-29',27.75,27.875,27.25,27.5,4519200,4.382026),('MCD','1990-08-28',28.375,28.375,27.375,27.875,3219200,4.441781),('MCD','1990-08-27',29.25,29.25,28,28.25,4550000,4.501536),('MCD','1990-08-24',27.75,27.75,26.75,27.375,4584400,4.348564),('MCD','1990-08-23',26.125,27,25.625,26.5,6626400,4.209568),('MCD','1990-08-22',28.125,28.25,27.375,27.625,3335200,4.388277),('MCD','1990-08-21',28,28.375,27.125,28,5644000,4.447846),('MCD','1990-08-20',28.25,28.875,28.125,28.375,2496400,4.507415),('MCD','1990-08-17',28.25,28.5,28,28.25,5909600,4.487559),('MCD','1990-08-16',29.875,29.875,29,29,3073600,4.606698),('MCD','1990-08-15',30.125,30.25,29.875,30.125,2261200,4.785406),('MCD','1990-08-14',30,30.125,29.5,30,2031600,4.765549),('MCD','1990-08-13',29.375,30,29.125,29.75,2960400,4.725836),('MCD','1990-08-10',30.625,30.625,29.375,29.875,4451600,4.745693),('MCD','1990-08-09',30.375,31,29.875,30.875,2954400,4.904544),('MCD','1990-08-08',29.75,30.25,28.75,30.125,6063600,4.785406),('MCD','1990-08-07',29.5,29.875,27.5,29.75,8657600,4.725836),('MCD','1990-08-06',29.25,29.875,28.875,29.125,6693600,4.626554),('MCD','1990-08-03',30.375,30.375,29.5,30.25,10657200,4.805262),('MCD','1990-08-02',31,31,30,30.75,5073600,4.884688),('MCD','1990-08-01',31.375,31.375,30.75,31.125,5664800,4.944257),('MCD','1990-07-31',31.75,32,31.25,31.375,5311600,4.98397),('MCD','1990-07-30',31.5,32.125,31,32.125,5655600,5.103109),('MCD','1990-07-27',32.75,32.875,31.375,31.75,540800,5.04354),('MCD','1990-07-26',32.875,33,32.25,32.625,5297200,5.182535),('MCD','1990-07-25',33.25,33.5,33.125,33.25,4081600,5.281817),('MCD','1990-07-24',33,33.375,31.125,33.25,7170400,5.281817),('MCD','1990-07-23',32.75,33.5,31.625,33,16860800,5.242104),('MCD','1990-07-20',37.5,37.75,35.5,36,3421200,5.718659),('MCD','1990-07-19',38,38,36.75,37.5,2722800,5.956936),('MCD','1990-07-18',37.875,38,37.625,38,2729600,6.036362),('MCD','1990-07-17',37.75,38.125,37.375,38.125,3935600,6.056219),('MCD','1990-07-16',37.25,38.125,37.125,37.75,3828000,5.996649),('MCD','1990-07-13',37.25,38.5,37,37,6925200,5.877511),('MCD','1990-07-12',36,37.125,36,37,5433600,5.877511),('MCD','1990-07-11',35.75,36,35.5,36,2435200,5.718659),('MCD','1990-07-10',35.875,36,35.5,35.5,2776000,5.639233),('MCD','1990-07-09',36,36.125,35.75,36,2040800,5.718659),('MCD','1990-07-06',35.5,35.875,35.25,35.75,1470400,5.678946),('MCD','1990-07-05',35.75,35.875,35,35.375,2613200,5.619377),('MCD','1990-07-03',36,36.625,35.875,36,2157200,5.718659),('MCD','1990-07-02',35.625,35.75,35.375,35.625,1792000,5.65909),('MCD','1990-06-29',35.875,36.25,35.375,35.5,2924800,5.639233),('MCD','1990-06-28',34.75,36.125,34.625,35.875,3812800,5.698803),('MCD','1990-06-27',34.25,34.875,34.25,34.625,1991600,5.500238),('MCD','1990-06-26',34.75,35,34.25,34.25,2205200,5.440669),('MCD','1990-06-25',34.5,35.75,34.25,34.25,3035600,5.440669),('MCD','1990-06-22',35,35.25,33.5,34.25,2782400,5.440669),('MCD','1990-06-21',35.375,35.5,34.625,35.25,3616400,5.59952),('MCD','1990-06-20',35.5,35.75,35.125,35.25,2515600,5.59952),('MCD','1990-06-19',35.25,35.5,35.25,35.375,2940400,5.619377),('MCD','1990-06-18',35.375,36,35.125,35.25,3657600,5.59952),('MCD','1990-06-15',35.25,35.75,35.25,35.375,4158800,5.619377),('MCD','1990-06-14',36.25,36.375,35.375,35.625,2912800,5.65909),('MCD','1990-06-13',36.25,36.625,35.75,36.25,4071600,5.758372),('MCD','1990-06-12',35.625,36.5,35.375,36.125,4192800,5.738515),('MCD','1990-06-11',34.5,35.5,34.375,35.375,3076400,5.619377),('MCD','1990-06-08',35.125,35.25,34.375,34.75,2798400,5.520094),('MCD','1990-06-07',35.25,35.5,34.625,35.375,2962400,5.619377),('MCD','1990-06-06',35.375,35.75,34.875,35.125,3402400,5.579664),('MCD','1990-06-05',36.625,36.75,35.5,35.75,8258400,5.678946),('MCD','1990-06-04',35.375,36.375,34.25,36.375,4961200,5.778228),('MCD','1990-06-01',35,36.75,34.625,35.5,4931200,5.639233),('MCD','1990-05-31',34.25,34.625,34.25,34.625,2806400,5.500238),('MCD','1990-05-30',35,35,34.375,34.625,4573200,5.500238),('MCD','1990-05-29',34.5,35,34.25,34.75,2357200,5.506592),('MCD','1990-05-25',34.875,34.875,34.375,34.375,2594400,5.447169),('MCD','1990-05-24',34.5,35.5,34.375,35.125,7754000,5.566016),('MCD','1990-05-23',33.25,34.125,33,34.125,4913600,5.407553),('MCD','1990-05-22',33.75,34,33.375,33.625,3956400,5.328321),('MCD','1990-05-21',32.75,33.5,32.375,33.5,4436800,5.308514),('MCD','1990-05-18',32,32.875,31.75,32.75,4956800,5.189666),('MCD','1990-05-17',31.875,32.25,31.75,31.875,3609200,5.051011),('MCD','1990-05-16',32,32.25,31.625,31.75,3352400,5.031203),('MCD','1990-05-15',32.125,32.375,31.875,32.125,3652800,5.090627),('MCD','1990-05-14',32.5,33,32.25,32.5,5972800,5.15005),('MCD','1990-05-11',32,32.75,31.875,32.625,8518800,5.169858),('MCD','1990-05-10',31.75,32.25,31.625,31.875,3478400,5.051011),('MCD','1990-05-09',31.125,31.875,31.125,31.75,3361600,5.031203),('MCD','1990-05-08',31.625,31.75,31.25,31.375,2984000,4.971779),('MCD','1990-05-07',31.875,32.125,31.625,31.75,2378800,5.031203),('MCD','1990-05-04',31.5,31.875,31.125,31.875,2851600,5.051011),('MCD','1990-05-03',31.25,31.75,31.125,31.25,4505600,4.951972),('MCD','1990-05-02',30.625,31.125,30.625,31.125,1776800,4.932164),('MCD','1990-05-01',30.25,30.75,30,30.625,3445600,4.852932),('MCD','1990-04-30',30.375,30.5,30,30.25,3803200,4.793508),('MCD','1990-04-27',30.625,30.875,30.375,30.375,4776000,4.813316),('MCD','1990-04-26',31,31.125,30.375,30.625,4033600,4.852932),('MCD','1990-04-25',31,31.125,30.875,30.875,2880400,4.892548),('MCD','1990-04-24',31.125,31.375,30.75,30.875,2756400,4.892548),('MCD','1990-04-23',31.5,31.5,30.75,31.125,3690000,4.932164),('MCD','1990-04-20',31.875,32,31,31.5,4820400,4.991587),('MCD','1990-04-19',32.125,32.375,31.875,31.875,1995600,5.051011),('MCD','1990-04-18',33.125,33.125,32.25,32.375,2541600,5.130243),('MCD','1990-04-17',32.625,33.125,32.5,33,2768000,5.229282),('MCD','1990-04-16',32.875,33.25,32.625,32.875,2835600,5.209474),('MCD','1990-04-12',32.125,32.875,32.125,32.625,2447600,5.169858),('MCD','1990-04-11',32.375,32.5,32.125,32.125,1948800,5.090627),('MCD','1990-04-10',31.875,32.5,31.75,32.25,3718800,5.110435),('MCD','1990-04-09',31.125,31.875,31,31.875,2602000,5.051011),('MCD','1990-04-06',31.625,31.625,31,31.25,1904800,4.951972),('MCD','1990-04-05',31.5,31.75,31.375,31.5,2044000,4.991587),('MCD','1990-04-04',31.75,32,31.5,31.5,2658400,4.991587),('MCD','1990-04-03',31.625,32.125,31.625,32,1872800,5.070819),('MCD','1990-04-02',31.5,31.75,31.25,31.625,2372800,5.011395),('MCD','1990-03-30',31.625,32.25,31.5,31.75,2594800,5.031203),('MCD','1990-03-29',31.75,31.875,31.375,31.625,2060800,5.011395),('MCD','1990-03-28',32,32.125,31.75,31.875,2410800,5.051011),('MCD','1990-03-27',31.375,31.875,31.25,31.875,2750000,5.051011),('MCD','1990-03-26',31.5,31.75,31.375,31.375,1956000,4.971779),('MCD','1990-03-23',31.75,31.875,31.25,31.375,1635200,4.971779),('MCD','1990-03-22',31.375,31.625,31,31.5,4283600,4.991587),('MCD','1990-03-21',32.375,32.5,31.625,31.875,1659600,5.051011),('MCD','1990-03-20',32.5,32.75,32.25,32.375,3330800,5.130243),('MCD','1990-03-19',31.875,32.75,31.5,32.75,4793200,5.189666),('MCD','1990-03-16',31.875,31.875,31.75,31.875,4211600,5.051011),('MCD','1990-03-15',31.625,31.875,31.5,31.625,2024400,5.011395),('MCD','1990-03-14',31.875,31.875,31.375,31.75,2038000,5.031203),('MCD','1990-03-13',31.75,31.875,31.5,31.625,2369600,5.011395),('MCD','1990-03-12',31.875,32,31.625,32,2383200,5.070819),('MCD','1990-03-09',32,32.25,31.75,32.125,2304000,5.090627),('MCD','1990-03-08',31.375,32,31.125,32,3044400,5.070819),('MCD','1990-03-07',32,32.125,31.125,31.125,3456000,4.932164),('MCD','1990-03-06',32,32.125,31.75,32,3800000,5.070819),('MCD','1990-03-05',31.875,32,31.75,32,1977200,5.070819),('MCD','1990-03-02',31.625,32,31.5,31.75,2934800,5.031203),('MCD','1990-03-01',31.625,31.75,31.125,31.5,3275200,4.991587),('MCD','1990-02-28',31.75,32.25,31.5,31.5,3367200,4.991587),('MCD','1990-02-27',31.25,31.875,31.125,31.625,3072800,5.011395),('MCD','1990-02-26',30.625,31.5,30.625,31.5,3562400,4.979386),('MCD','1990-02-23',30.875,31.125,30.625,30.75,4256400,4.860829),('MCD','1990-02-22',31.25,31.625,31,31.25,2979200,4.939867),('MCD','1990-02-21',31.25,31.625,31.25,31.25,3957600,4.939867),('MCD','1990-02-20',32,32.25,31.625,31.875,2610000,5.038664),('MCD','1990-02-16',32.875,32.875,32.25,32.375,3282400,5.117702),('MCD','1990-02-15',32.375,32.875,32.25,32.875,2292000,5.19674),('MCD','1990-02-14',32.5,32.625,32.125,32.25,2158800,5.097942),('MCD','1990-02-13',32.375,32.625,32.125,32.625,3273200,5.157221),('MCD','1990-02-12',32.875,33,32.5,32.5,2018400,5.137461),('MCD','1990-02-09',33.375,33.5,32.875,33,3262000,5.216499),('MCD','1990-02-08',33.75,34,33.125,33.125,4473600,5.236259),('MCD','1990-02-07',33.25,33.875,32.75,33.875,4014000,5.354816),('MCD','1990-02-06',33.25,33.375,33,33.125,2838400,5.236259),('MCD','1990-02-05',33,33.5,33,33.5,2855600,5.295537),('MCD','1990-02-02',33,33.5,33,33.25,3623600,5.256018),('MCD','1990-02-01',32.625,33.375,32.625,33.125,4661600,5.236259),('MCD','1990-01-31',31.5,32.625,31.5,32.625,3586800,5.157221),('MCD','1990-01-30',31.125,31.75,31,31.25,4034400,4.939867),('MCD','1990-01-29',31.125,31.625,30.625,31.25,2763200,4.939867),('MCD','1990-01-26',30.75,31.75,30.375,31.25,4648400,4.939867),('MCD','1990-01-25',31.5,31.625,30.625,30.875,2848400,4.880588),('MCD','1990-01-24',31.125,31.625,30.625,31,4014000,4.900348),('MCD','1990-01-23',31.25,31.75,31,31.5,2500800,4.979386),('MCD','1990-01-22',31.75,31.75,30.75,31,3492800,4.900348),('MCD','1990-01-19',32.125,32.25,31.75,31.875,3051200,5.038664),('MCD','1990-01-18',31.5,32.5,31.375,32.25,3970000,5.097942),('MCD','1990-01-17',32.125,32.375,31.75,32.125,2595200,5.078183),('MCD','1990-01-16',31.25,32.125,31,32.125,4524400,5.078183),('MCD','1990-01-15',32,32.5,31.5,31.75,4260000,5.018905),('MCD','1990-01-12',32.5,32.5,31,32.125,5225200,5.078183),('MCD','1990-01-11',33.25,33.875,32.625,32.75,2773600,5.17698),('MCD','1990-01-10',33.25,33.5,32.625,33,4530000,5.216499),('MCD','1990-01-09',34,34.25,33.625,33.625,4269200,5.315297),('MCD','1990-01-08',33.125,34,32.875,33.875,3346000,5.354816),('MCD','1990-01-05',33.75,34,32.875,33.25,4822400,5.256018),('MCD','1990-01-04',34.5,34.625,33.75,33.875,3026400,5.354816),('MCD','1990-01-03',34.75,34.75,34.25,34.5,4244800,5.453613),('MCD','1990-01-02',34.375,34.875,34.25,34.875,3128000,5.512891),('MCD','1989-12-29',34.125,34.875,34,34.5,1968400,5.453613),('MCD','1989-12-28',33.75,34.25,33.75,34.125,1972400,5.394334),('MCD','1989-12-27',33.375,33.875,33.25,33.625,2058000,5.315297),('MCD','1989-12-26',33.25,33.75,33.25,33.375,1145600,5.275778),('MCD','1989-12-22',33.25,33.5,33.125,33.25,1506800,5.256018),('MCD','1989-12-21',32.875,33.375,32.875,33.375,4476000,5.275778),('MCD','1989-12-20',33.375,33.625,32.625,32.875,6527600,5.19674),('MCD','1989-12-19',33.625,33.75,33.25,33.5,3815600,5.295537),('MCD','1989-12-18',34.125,34.625,33.625,33.875,5675600,5.354816),('MCD','1989-12-15',34,34.25,33.875,34.25,4979600,5.414094),('MCD','1989-12-14',34.125,34.25,33.625,34.125,3615600,5.394334),('MCD','1989-12-13',34,34.5,33.875,34.25,3915200,5.414094),('MCD','1989-12-12',34,34.125,33.5,34,3296000,5.374575),('MCD','1989-12-11',34,34.25,33.75,33.875,2734400,5.354816),('MCD','1989-12-08',34,34.25,34,34.125,2868800,5.394334),('MCD','1989-12-07',33.875,34.25,33.625,33.875,3649600,5.354816),('MCD','1989-12-06',33.875,34,33.625,33.875,3834800,5.354816),('MCD','1989-12-05',33.875,34,33.75,33.75,4629200,5.335056),('MCD','1989-12-04',33.75,33.875,33.375,33.75,4957600,5.335056),('MCD','1989-12-01',33,33.875,32.75,33.5,4035600,5.295537),('MCD','1989-11-30',32.625,32.875,32.375,32.875,2520400,5.19674),('MCD','1989-11-29',32.625,32.75,32.25,32.375,3061200,5.117702),('MCD','1989-11-28',33,33,32.5,32.875,5222800,5.19674),('MCD','1989-11-27',32.875,33.125,32.875,33,4087600,5.216499),('MCD','1989-11-24',32.875,33.5,32.875,32.875,4997200,5.19674),('MCD','1989-11-22',32.125,32.875,32.125,32.75,4844400,5.164808),('MCD','1989-11-21',31.5,32.5,31.5,32.375,5330400,5.105669),('MCD','1989-11-20',31.375,31.625,31.25,31.375,2278800,4.947965),('MCD','1989-11-17',31.25,31.5,31.25,31.5,2982000,4.967678),('MCD','1989-11-16',31.25,31.5,31.125,31.25,3141600,4.928252),('MCD','1989-11-15',31.5,31.625,31.25,31.375,2967200,4.947965),('MCD','1989-11-14',31.625,31.75,31.375,31.5,2030000,4.967678),('MCD','1989-11-13',31.5,31.75,31.25,31.375,2958400,4.947965),('MCD','1989-11-10',31,31.375,30.875,31.25,5839200,4.928252),('MCD','1989-11-09',30.75,31,30.625,30.875,2881200,4.869113),('MCD','1989-11-08',30.625,31.125,30.625,30.875,3882000,4.869113),('MCD','1989-11-07',30.125,30.625,30,30.5,5124000,4.809974),('MCD','1989-11-06',30.5,30.625,30.125,30.125,1941200,4.750835),('MCD','1989-11-03',30.5,31,30.5,30.75,2962400,4.8494),('MCD','1989-11-02',31,31.125,30.625,30.625,4383600,4.829687),('MCD','1989-11-01',30.75,31.375,30.5,30.875,4668000,4.869113),('MCD','1989-10-31',30.875,31.25,30.75,31,4354800,4.888826),('MCD','1989-10-30',30.75,31.125,30.5,30.625,2103200,4.829687),('MCD','1989-10-27',31.125,31.375,30.375,30.875,3176400,4.869113),('MCD','1989-10-26',31.5,32,30.5,31.25,4958000,4.928252),('MCD','1989-10-25',32,32.375,31.375,31.5,5433200,4.967678),('MCD','1989-10-24',31,33,30.625,32.75,9892000,5.164808),('MCD','1989-10-23',30.375,31.375,30.375,31.375,6669600,4.947965),('MCD','1989-10-20',30.125,30.5,30.125,30.375,3668400,4.790261),('MCD','1989-10-19',30.25,30.625,30,30.125,3997600,4.750835),('MCD','1989-10-18',30.125,30.5,29.875,30.125,4127600,4.750835),('MCD','1989-10-17',30.25,30.625,29.875,30.625,6094400,4.829687),('MCD','1989-10-16',28.25,30.5,28.125,30.5,11695200,4.809974),('MCD','1989-10-13',29.875,30.625,28.875,29,7093200,4.573418),('MCD','1989-10-12',30.25,30.375,29.875,29.875,4772800,4.711409),('MCD','1989-10-11',30.125,30.375,30,30.125,3736400,4.750835),('MCD','1989-10-10',30.375,30.625,30.25,30.375,3638000,4.790261),('MCD','1989-10-09',30.25,30.375,30,30.125,1192000,4.750835),('MCD','1989-10-06',30.125,30.375,29.875,30.25,4281600,4.770548),('MCD','1989-10-05',30,30,29.75,29.875,4607200,4.711409),('MCD','1989-10-04',30.375,30.5,29.875,30,6031200,4.731122),('MCD','1989-10-03',30,30.5,29.875,30.5,6344800,4.809974),('MCD','1989-10-02',29.5,29.75,29.375,29.75,4018800,4.691696),('MCD','1989-09-29',30.25,30.625,29.5,29.75,6701200,4.691696),('MCD','1989-09-28',30,30.5,29.75,30.375,4613200,4.790261),('MCD','1989-09-27',29.5,30,29.5,29.875,2812800,4.711409),('MCD','1989-09-26',29.75,30,29.5,29.625,3536000,4.671983),('MCD','1989-09-25',29.625,30,29.5,29.875,2090000,4.711409),('MCD','1989-09-22',30,30.125,29.25,30,3280800,4.731122),('MCD','1989-09-21',30.125,30.375,29.875,30.25,3546000,4.770548),('MCD','1989-09-20',30,30.375,29.875,30.25,2754000,4.770548),('MCD','1989-09-19',30.25,30.5,30,30.25,3852400,4.770548),('MCD','1989-09-18',30,30.75,29.875,30.5,5930400,4.809974),('MCD','1989-09-15',29.375,29.875,29.375,29.75,6470000,4.691696),('MCD','1989-09-14',29.75,29.75,29.25,29.5,3058000,4.65227),('MCD','1989-09-13',29.625,29.875,29.375,29.625,5900800,4.671983),('MCD','1989-09-12',29.125,29.75,29.125,29.625,5950800,4.671983),('MCD','1989-09-11',28.875,29.25,27.875,29,3158800,4.573418),('MCD','1989-09-08',28.875,29,28.125,28.875,6322000,4.553705),('MCD','1989-09-07',29.375,29.375,28.75,28.75,5371200,4.533992),('MCD','1989-09-06',28.875,29.125,28.375,29.125,7073200,4.593131),('MCD','1989-09-05',28.875,29,28.625,28.875,3992400,4.553705),('MCD','1989-09-01',28.75,29.25,28.625,29.125,4784400,4.593131),('MCD','1989-08-31',29,29.125,27.875,28.875,4383200,4.553705),('MCD','1989-08-30',29,29.25,28.875,28.875,4561200,4.553705),('MCD','1989-08-29',29.375,29.5,28.875,29.125,4261600,4.593131),('MCD','1989-08-28',29.125,29.25,28.75,29.25,2535600,4.612844),('MCD','1989-08-25',29.25,29.5,29,29.125,4932000,4.593131),('MCD','1989-08-24',29.25,29.625,29,29.625,4903200,4.65984),('MCD','1989-08-23',28.875,29.25,28.125,29.125,4511600,4.581193),('MCD','1989-08-22',29,29.125,28.5,28.75,6966000,4.522207),('MCD','1989-08-21',29.5,29.875,29.125,29.375,3077600,4.620516),('MCD','1989-08-18',29,29.625,29,29.625,5898800,4.65984),('MCD','1989-08-17',29.375,29.5,29,29.25,4544800,4.600854),('MCD','1989-08-16',29.25,29.5,29.125,29.125,5786400,4.581193),('MCD','1989-08-15',29,29.375,28.75,29.375,7468800,4.620516),('MCD','1989-08-14',28.875,29.125,28.625,29,7694000,4.561531),('MCD','1989-08-11',30.625,30.75,28.375,28.625,8908400,4.502546),('MCD','1989-08-10',29.375,30.125,29.125,30.125,5668800,4.738487),('MCD','1989-08-09',29.5,29.625,29.125,29.125,4906800,4.581193),('MCD','1989-08-08',29.875,30,29.375,29.625,5381200,4.65984),('MCD','1989-08-07',29.5,30,29.5,29.625,5328000,4.65984),('MCD','1989-08-04',30,30.375,29.625,30,4908000,4.718825),('MCD','1989-08-03',30.75,30.875,30.125,30.25,5303200,4.758149),('MCD','1989-08-02',30.875,30.875,30.375,30.875,4662800,4.856457),('MCD','1989-08-01',31,31.125,30.5,30.875,6442000,4.856457),('MCD','1989-07-31',30.5,31.125,30.25,31.125,4138000,4.895781),('MCD','1989-07-28',30.75,30.875,30.25,30.375,5564800,4.77781),('MCD','1989-07-27',30.375,30.75,30.125,30.625,7831200,4.817134),('MCD','1989-07-26',29.375,30,29.375,30,7656000,4.718825),('MCD','1989-07-25',29.5,29.875,29.125,29.375,9962000,4.620516),('MCD','1989-07-24',31.625,31.625,29,29.125,15842800,4.581193),('MCD','1989-07-21',31.125,31.875,31.125,31.5,5749600,4.954766),('MCD','1989-07-20',31,31.625,30.875,31.25,5690000,4.915443),('MCD','1989-07-19',30,31,30,30.875,7112800,4.856457),('MCD','1989-07-18',29.5,30.125,29.5,30.125,2954400,4.738487),('MCD','1989-07-17',29.625,30,29.625,29.625,4125200,4.65984),('MCD','1989-07-14',30,30.125,29.5,30.125,3571600,4.738487),('MCD','1989-07-13',29.875,30.125,29.75,30,2989200,4.718825),('MCD','1989-07-12',29.875,30,29.5,29.75,2516800,4.679502),('MCD','1989-07-11',29.75,30,29.25,29.5,2542400,4.640178),('MCD','1989-07-10',28.875,29.25,28.5,29.125,2782000,4.581193),('MCD','1989-07-07',28.875,29.25,28.375,29,3077200,4.561531),('MCD','1989-07-06',29.125,29.125,28.375,28.5,2178800,4.482884),('MCD','1989-07-05',28.75,29.375,28.25,29,2843600,4.561531),('MCD','1989-07-03',29.375,29.625,28.875,29,1377200,4.561531),('MCD','1989-06-30',29.625,29.625,28,29.25,3538000,4.600854),('MCD','1989-06-29',29.625,29.75,28.5,28.875,3830800,4.541869),('MCD','1989-06-28',29.75,29.875,29.25,29.75,1933600,4.679502),('MCD','1989-06-27',29.625,30.25,29.5,30,2667200,4.718825),('MCD','1989-06-26',30.25,30.375,29.125,29.375,3871600,4.620516),('MCD','1989-06-23',29.5,30.5,29.375,30.5,5535200,4.797472),('MCD','1989-06-22',28.625,29.5,28.375,29.375,5390000,4.620516),('MCD','1989-06-21',29.75,29.75,27.75,28.25,4787600,4.44356),('MCD','1989-06-20',29.25,30,29.125,29.875,3852400,4.699163),('MCD','1989-06-19',28.5,29.25,28.5,29,4110000,4.561531),('MCD','1989-06-16',56.5,57,56.375038,56.875038,6104000,4.473056),('MCD','1989-06-15',57,57.25,56.875038,57.124962,3446400,4.492712),('MCD','1989-06-14',58,58,56.75,57.375038,6074400,4.512379),('MCD','1989-06-13',57.624962,57.75,56.875038,57.375038,3541600,4.512379),('MCD','1989-06-12',58.375038,58.5,57.5,58.25,2612800,4.581193),('MCD','1989-06-09',58.875038,59.124962,58.375038,58.624962,2160000,4.610682),('MCD','1989-06-08',58.624962,58.875038,58.25,58.624962,2672000,4.610682),('MCD','1989-06-07',58.5,59,58.375038,58.5,3604000,4.600854),('MCD','1989-06-06',59.124962,59.375038,58,58.75,3908800,4.620516),('MCD','1989-06-05',59.75,59.75,58.624962,58.875038,2324800,4.63035),('MCD','1989-06-02',59.624962,60.25,59.375038,59.75,5232800,4.699163),('MCD','1989-06-01',59.5,59.875038,59.25,59.5,3246400,4.679502),('MCD','1989-05-31',59,59.75,58.75,59.624962,4793600,4.689329),('MCD','1989-05-30',59,59.25,58.124962,59.25,4247200,4.65984),('MCD','1989-05-26',58.25,58.75,58.124962,58.75,3048000,4.620516),('MCD','1989-05-25',57.25,58.375038,57,58.124962,2752800,4.571359),('MCD','1989-05-24',58.25,58.875038,57.75,58,3756000,4.561531),('MCD','1989-05-23',59.124962,59.375038,58.124962,58.75,6100800,4.608323),('MCD','1989-05-22',59.25,59.75,58.375038,59.5,7960000,4.667153),('MCD','1989-05-19',57,59,57,57.875038,10371200,4.539691),('MCD','1989-05-18',57,57.124962,56.375038,56.875038,4407200,4.461252),('MCD','1989-05-17',57.75,58.124962,57.124962,57.25,8396800,4.490664),('MCD','1989-05-16',58,58.375038,57.75,57.75,4464000,4.529884),('MCD','1989-05-15',58.124962,58.75,57.75,58.75,3990400,4.608323),('MCD','1989-05-12',57.5,58.124962,56.5,57.875038,5705600,4.539691),('MCD','1989-05-11',56.375038,56.75,56.124962,56.75,3340000,4.451444),('MCD','1989-05-10',55.75,56.375038,55.624962,56,4008000,4.392614),('MCD','1989-05-09',55.624962,56.124962,55.5,55.5,3416000,4.353395),('MCD','1989-05-08',55.624962,55.624962,55.25,55.624962,2811200,4.363196),('MCD','1989-05-05',55.75,56.5,55.624962,55.624962,2353600,4.363196),('MCD','1989-05-04',55.124962,55.875038,55,55.624962,3628800,4.363196),('MCD','1989-05-03',55.25,55.624962,55.124962,55.375038,4835200,4.343593),('MCD','1989-05-02',55.25,55.624962,55,55,4189600,4.314175),('MCD','1989-05-01',55,55.375038,54.5,55.375038,2260000,4.343593),('MCD','1989-04-28',55,55.124962,54.75,55,3507200,4.314175),('MCD','1989-04-27',53.624962,55,53.624962,54.75,5204000,4.294565),('MCD','1989-04-26',53.875038,54,53.5,53.624962,4506400,4.206317),('MCD','1989-04-25',54.124962,54.124962,53.624962,53.624962,3788000,4.206317),('MCD','1989-04-24',54.5,54.624962,53.75,53.75,3140000,4.216125),('MCD','1989-04-21',53.624962,54.624962,53.5,54.375038,6930400,4.265153),('MCD','1989-04-20',53.624962,53.875038,53.25,53.5,4395200,4.196515),('MCD','1989-04-19',53.624962,53.875038,53.375038,53.624962,4064000,4.206317),('MCD','1989-04-18',53.75,53.875038,53.5,53.875038,3524000,4.225933),('MCD','1989-04-17',53.25,53.624962,53,53.5,4088000,4.196515),('MCD','1989-04-14',52.5,53.75,52.25,53.75,4205600,4.216125),('MCD','1989-04-13',52.624962,52.75,52.124962,52.375038,2052800,4.108274),('MCD','1989-04-12',52.124962,53,52.124962,52.75,2840000,4.137686),('MCD','1989-04-11',51.875038,52.25,51.875038,52,2109600,4.078856),('MCD','1989-04-10',52,52.124962,51.875038,51.875038,1656000,4.069054),('MCD','1989-04-07',51.75,52.5,51.624962,52.124962,2663200,4.088658),('MCD','1989-04-06',51.875038,52,51.5,51.875038,2125600,4.069054),('MCD','1989-04-05',51.624962,52.25,51.624962,51.75,3582400,4.059246),('MCD','1989-04-04',52.25,52.5,51.624962,51.624962,3099200,4.049438),('MCD','1989-04-03',51.5,52.624962,51.5,52.25,4784800,4.098466),('MCD','1989-03-31',51.5,51.75,51.124962,51.375038,3102400,4.029834),('MCD','1989-03-30',50.75,51.624962,50.5,51.5,3842400,4.039636),('MCD','1989-03-29',49.75,50.75,49.624962,50.75,3639200,3.980807),('MCD','1989-03-28',49.124962,50,49,49.5,2898400,3.882757),('MCD','1989-03-27',48.25,49.124962,48,49.124962,2753600,3.853339),('MCD','1989-03-23',49.375038,49.624962,48.25,48.375038,4013600,3.794516),('MCD','1989-03-22',49.624962,49.875038,49.25,49.5,3881600,3.882757),('MCD','1989-03-21',49.75,50,49.624962,49.75,3942400,3.902367),('MCD','1989-03-20',49.75,49.75,48.624962,49.375038,3789600,3.872955),('MCD','1989-03-17',49.75,50,49.25,49.75,8256800,3.902367),('MCD','1989-03-16',50.624962,51.124962,50.624962,51,3884000,4.000417),('MCD','1989-03-15',50.875038,51,50.375038,50.624962,2597600,3.970999),('MCD','1989-03-14',50.75,51.124962,50.5,50.624962,2150400,3.970999),('MCD','1989-03-13',50.624962,51.25,50.5,50.75,4101600,3.980807),('MCD','1989-03-10',51,51,50.5,50.624962,2350400,3.970999),('MCD','1989-03-09',51,51.375038,50.875038,50.875038,2273600,3.990615),('MCD','1989-03-08',51,51.75,50.624962,51.25,4249600,4.020026),('MCD','1989-03-07',50.875038,51.25,50.5,51,3488800,4.000417),('MCD','1989-03-06',50.624962,51.375038,50.5,51.124962,3204800,4.010219),('MCD','1989-03-03',50.624962,51,50.624962,50.75,3216800,3.980807),('MCD','1989-03-02',50.25,51.124962,50.25,50.875038,3114400,3.990615),('MCD','1989-03-01',50.875038,51,50.124962,50.25,3780000,3.941587),('MCD','1989-02-28',50,50.75,50,50.5,3364000,3.961197),('MCD','1989-02-27',50,50.25,49.5,50.25,4460800,3.941587),('MCD','1989-02-24',50.5,50.75,50.124962,50.25,3747200,3.941587),('MCD','1989-02-23',50.5,51,50.25,50.75,3415200,3.980807),('MCD','1989-02-22',51.5,51.5,50.25,50.75,4465600,3.980807),('MCD','1989-02-21',52.25,52.25,51.375038,51.624962,3142400,4.038457),('MCD','1989-02-17',50.75,51.75,50.624962,51.5,3737600,4.028681),('MCD','1989-02-16',51.5,51.75,50.124962,50.124962,3324000,3.921116),('MCD','1989-02-15',50.75,51.5,50.75,51.5,3069600,4.028681),('MCD','1989-02-14',50.75,51.124962,50.624962,50.875038,2551200,3.979792),('MCD','1989-02-13',51,51.124962,50.5,50.75,2750400,3.970011),('MCD','1989-02-10',51,51.624962,51,51.124962,4363200,3.999343),('MCD','1989-02-09',52,52.25,51.25,51.624962,6836000,4.038457),('MCD','1989-02-08',52.375038,52.375038,51.75,52,4092000,4.067795),('MCD','1989-02-07',51.875038,52.624962,51.75,52.375038,5188000,4.097133),('MCD','1989-02-06',52.124962,52.375038,51.375038,51.75,3325600,4.048238),('MCD','1989-02-03',51.875038,52.5,51.875038,52.375038,3327200,4.097133),('MCD','1989-02-02',52.375038,52.5,51.75,52.25,3904000,4.087351),('MCD','1989-02-01',52,53.5,51,52.5,5587200,4.106908),('MCD','1989-01-31',51.25,52,50.5,52,6943200,4.067795),('MCD','1989-01-30',51.25,51.375038,50.624962,51.25,5102400,4.009125),('MCD','1989-01-27',51,51.375038,50.5,50.75,8762400,3.970011),('MCD','1989-01-26',48.875038,50.124962,48.624962,50,5640800,3.911341),('MCD','1989-01-25',49.124962,49.25,48.624962,49,4714400,3.833114),('MCD','1989-01-24',47.875038,49.25,47.875038,49.124962,5565600,3.84289),('MCD','1989-01-23',47.875038,48.25,47.75,47.875038,3812800,3.745112),('MCD','1989-01-20',47.5,47.624962,47,47.25,2332000,3.696217),('MCD','1989-01-19',47.375038,47.75,47,47.5,3517600,3.715774),('MCD','1989-01-18',47.25,47.25,47,47.25,3258400,3.696217),('MCD','1989-01-17',47.5,47.624962,47.25,47.375038,2722400,3.705999),('MCD','1989-01-16',47.624962,47.75,47.375038,47.5,1847200,3.715774),('MCD','1989-01-13',47.5,47.75,47.375038,47.624962,4031200,3.725549),('MCD','1989-01-12',47,47.875038,47,47.5,4712000,3.715774),('MCD','1989-01-11',46.375038,46.875038,46.375038,46.75,4895200,3.657104),('MCD','1989-01-10',46.875038,46.875038,46,46.375038,5697600,3.627772),('MCD','1989-01-09',47,47.124962,46.25,46.75,9263200,3.657104),('MCD','1989-01-06',47.25,47.5,46.75,47.25,4805600,3.696217),('MCD','1989-01-05',47.624962,47.875038,47.25,47.375038,3519200,3.705999),('MCD','1989-01-04',47,47.624962,46.75,47.5,4102400,3.715774),('MCD','1989-01-03',47.25,47.5,46,46.75,3744800,3.657104),('MCD','1988-12-30',48,48.124962,47.375038,48.124962,1681600,3.764663),('MCD','1988-12-29',47.375038,47.875038,47.375038,47.624962,1297600,3.725549),('MCD','1988-12-28',47.25,47.5,47.124962,47.375038,1429600,3.705999),('MCD','1988-12-27',47.25,47.375038,47,47.124962,1034400,3.686436),('MCD','1988-12-23',47,47.375038,46.75,47,981600,3.676661),('MCD','1988-12-22',47.624962,47.75,46.624962,47.25,2778400,3.696217),('MCD','1988-12-21',47.75,47.875038,47.375038,47.75,2332000,3.735331),('MCD','1988-12-20',48.25,48.25,47.624962,47.624962,2892000,3.714598),('MCD','1988-12-19',47.624962,48.375038,47.624962,48.124962,3680000,3.753596),('MCD','1988-12-16',47.624962,48,47.5,47.75,3721600,3.72435),('MCD','1988-12-15',47.5,47.875038,47.375038,47.75,2350400,3.72435),('MCD','1988-12-14',47.124962,47.5,46.75,47.375038,3334400,3.695104),('MCD','1988-12-13',47.124962,47.25,46.25,47.25,2902400,3.685352),('MCD','1988-12-12',47.875038,48,47,47.25,1368800,3.685352),('MCD','1988-12-09',47.75,48.124962,47.75,47.75,1474400,3.72435),('MCD','1988-12-08',47.875038,48.375038,47.5,47.75,2304000,3.72435),('MCD','1988-12-07',47.25,48,47.25,47.624962,2632800,3.714598),('MCD','1988-12-06',46.624962,47.624962,46.375038,47.5,4013600,3.704851),('MCD','1988-12-05',46,47.124962,46,46.875038,2698400,3.656106),('MCD','1988-12-02',46.375038,46.5,46,46.5,2045600,3.626854),('MCD','1988-12-01',46.875038,47.5,46.624962,46.624962,2989600,3.636601),('MCD','1988-11-30',46.624962,47.25,46.5,46.75,2907200,3.646353),('MCD','1988-11-29',46.25,46.75,46.124962,46.5,2600000,3.626854),('MCD','1988-11-28',46.375038,46.75,46.25,46.375038,1615200,3.617108),('MCD','1988-11-25',46.624962,46.75,46.375038,46.5,1199200,3.626854),('MCD','1988-11-23',46.624962,47.25,46.375038,46.875038,2068800,3.656106),('MCD','1988-11-22',46.375038,46.875038,46.124962,46.624962,3036000,3.625681),('MCD','1988-11-21',46.124962,46.124962,45.5,46.124962,2405600,3.5868),('MCD','1988-11-18',46.124962,46.25,46,46.25,3238400,3.596523),('MCD','1988-11-17',46,46.25,45.624962,45.875038,3830400,3.567365),('MCD','1988-11-16',46.375038,46.375038,45.124962,45.124962,4174400,3.509037),('MCD','1988-11-15',46.75,46.75,46.25,46.5,3632000,3.615964),('MCD','1988-11-14',46.124962,46.5,45.75,46.25,3447200,3.596523),('MCD','1988-11-11',46.5,46.75,45.875038,45.875038,2661600,3.567365),('MCD','1988-11-10',46,47.25,46,46.875038,3290400,3.645128),('MCD','1988-11-09',46.25,46.624962,45.875038,46,4185600,3.577083),('MCD','1988-11-08',46.25,46.375038,46.124962,46.25,3027200,3.596523),('MCD','1988-11-07',46.5,46.5,45.5,45.75,9640000,3.557642),('MCD','1988-11-04',47.5,47.875038,47,47,2689600,3.654845),('MCD','1988-11-03',48.375038,48.5,47.875038,48,3400000,3.732608),('MCD','1988-11-02',48.5,48.875038,48.124962,48.375038,3274400,3.761772),('MCD','1988-11-01',47.624962,48.75,47.5,48.624962,4151200,3.781207),('MCD','1988-10-31',47.624962,47.624962,47,47.624962,1834400,3.703444),('MCD','1988-10-28',47.25,47.75,47.124962,47.5,2536000,3.693727),('MCD','1988-10-27',47.375038,47.375038,46.624962,47.25,4148800,3.674286),('MCD','1988-10-26',48.124962,48.124962,47.375038,47.5,3049600,3.693727),('MCD','1988-10-25',48.25,48.375038,48,48.124962,2720800,3.742325),('MCD','1988-10-24',48.624962,48.624962,48,48,2948800,3.732608),('MCD','1988-10-21',49.25,49.5,47.875038,48.375038,9452000,3.761772),('MCD','1988-10-20',48.5,50.375038,48.5,50.25,3492800,3.907574),('MCD','1988-10-19',49.5,49.875038,48,48.75,3646400,3.79093),('MCD','1988-10-18',48.75,49.5,48.75,49.5,2964000,3.849252),('MCD','1988-10-17',48.624962,49,48.5,48.875038,1579200,3.800653),('MCD','1988-10-14',49.25,49.25,48.375038,48.624962,3752000,3.781207),('MCD','1988-10-13',48.375038,48.875038,48.25,48.624962,4192800,3.781207),('MCD','1988-10-12',49.75,49.75,48.124962,48.624962,7492000,3.781207),('MCD','1988-10-11',50.5,50.624962,49.875038,50.25,4506400,3.907574),('MCD','1988-10-10',49.5,51,49.375038,51,8240000,3.965896),('MCD','1988-10-07',48.75,50,48.5,49.624962,7700800,3.858969),('MCD','1988-10-06',48.124962,48.624962,47.875038,48.5,3756800,3.771489),('MCD','1988-10-05',47.624962,48.5,47.25,48.25,3586400,3.752049),('MCD','1988-10-04',47.25,47.624962,47.124962,47.375038,2113600,3.684009),('MCD','1988-10-03',47.5,47.5,46.875038,47.25,2536000,3.674286),('MCD','1988-09-30',47.875038,48.124962,47.5,47.5,3611200,3.693727),('MCD','1988-09-29',47,48.124962,47,47.875038,8428800,3.72289),('MCD','1988-09-28',46.75,47.124962,46.75,47,2002400,3.654845),('MCD','1988-09-27',46.624962,47,46.375038,46.75,2004000,3.635405),('MCD','1988-09-26',46.25,46.75,45.875038,46.5,3144800,3.615964),('MCD','1988-09-23',46.124962,46.624962,46,46.5,3021600,3.615964),('MCD','1988-09-22',46.75,46.875038,46.25,46.5,3608800,3.615964),('MCD','1988-09-21',46.75,47.124962,46.624962,46.875038,6284000,3.645128),('MCD','1988-09-20',46.5,47,46.5,46.875038,1098400,3.645128),('MCD','1988-09-19',47,47.25,46.5,47,2812800,3.654845),('MCD','1988-09-16',46.75,47.25,46.624962,47.124962,4578400,3.664563),('MCD','1988-09-15',46.624962,47.124962,46.624962,46.75,3676800,3.635405),('MCD','1988-09-14',47.5,47.75,47.124962,47.124962,5795200,3.664563),('MCD','1988-09-13',46.5,47.25,46.375038,47.25,4731200,3.674286),('MCD','1988-09-12',46.875038,47.124962,46.624962,47,5521600,3.654845),('MCD','1988-09-09',46.124962,47,45.75,46.624962,7094400,3.625681),('MCD','1988-09-08',45.5,46.25,45.375038,46.124962,7112800,3.5868),('MCD','1988-09-07',45.75,45.75,45,45.25,4266400,3.518761),('MCD','1988-09-06',44,45,43.875038,44.75,5182400,3.479879),('MCD','1988-09-02',44,44.124962,43.25,43.624962,3305600,3.392393),('MCD','1988-09-01',43.25,43.375038,42.5,42.875038,2248800,3.334077),('MCD','1988-08-31',43.25,43.75,43.124962,43.5,2092800,3.382676),('MCD','1988-08-30',43.5,43.75,43.25,43.25,1132800,3.363235),('MCD','1988-08-29',43.5,44,43.5,43.624962,1049600,3.392393),('MCD','1988-08-26',43.624962,43.875038,43.375038,43.624962,1486400,3.392393),('MCD','1988-08-25',43.375038,43.75,43,43.375038,2082400,3.372958),('MCD','1988-08-24',42.875038,43.875038,42.875038,43.875038,4021600,3.41184),('MCD','1988-08-23',43.25,43.5,42.75,42.875038,2166400,3.334077),('MCD','1988-08-22',43.75,44,43.124962,43.124962,2320800,3.353512),('MCD','1988-08-19',44.25,44.624962,44,44,2509600,3.41067),('MCD','1988-08-18',43.25,43.875038,43.25,43.75,2400800,3.391292),('MCD','1988-08-17',43.375038,43.375038,42.875038,43.375038,3216000,3.362226),('MCD','1988-08-16',42.375038,43.375038,42.375038,43.25,5149600,3.352534),('MCD','1988-08-15',43.624962,43.624962,42.624962,42.624962,4836800,3.304084),('MCD','1988-08-12',43.875038,44,43.624962,43.875038,3576800,3.400984),('MCD','1988-08-11',43.875038,44.375038,43.75,44,3090400,3.41067),('MCD','1988-08-10',43.624962,44.124962,43.5,43.875038,3864000,3.400984),('MCD','1988-08-09',44.875038,45,44,44.25,3724800,3.430049),('MCD','1988-08-08',45.124962,45.5,44.75,44.75,2148800,3.468807),('MCD','1988-08-05',45,45.124962,44.624962,45.124962,1996800,3.497872),('MCD','1988-08-04',45.75,45.875038,44.624962,45,3192000,3.488186),('MCD','1988-08-03',45.875038,46,44.875038,45.624962,4893600,3.53663),('MCD','1988-08-02',45.75,46.25,45.5,46,4626400,3.565701),('MCD','1988-08-01',45,45.75,45,45.624962,3789600,3.53663),('MCD','1988-07-29',44.375038,45.124962,44.375038,45,10160000,3.488186),('MCD','1988-07-28',44,44.375038,43.624962,44.25,4584000,3.430049),('MCD','1988-07-27',44.5,44.5,43.875038,44,3121600,3.41067),('MCD','1988-07-26',43.624962,44.25,43.624962,44.25,2180000,3.430049),('MCD','1988-07-25',43.875038,44.124962,43.75,43.875038,2820800,3.400984),('MCD','1988-07-22',44,44.375038,43.624962,44,2297600,3.41067),('MCD','1988-07-21',44.75,44.75,43.75,44.375038,4315200,3.439742),('MCD','1988-07-20',44.5,44.75,44.375038,44.5,4221600,3.449428),('MCD','1988-07-19',45.124962,45.375038,44.124962,44.75,3060800,3.468807),('MCD','1988-07-18',45,45.624962,44.875038,45.124962,5585600,3.497872),('MCD','1988-07-15',46.5,46.875038,46.25,46.5,3754400,3.604459),('MCD','1988-07-14',46.5,46.75,46.124962,46.375038,3691200,3.594772),('MCD','1988-07-13',46.375038,46.75,46.124962,46.75,4598400,3.623837),('MCD','1988-07-12',45.875038,46.5,45.75,46.25,4698400,3.58508),('MCD','1988-07-11',45.5,46.25,45.25,45.875038,2241600,3.556014),('MCD','1988-07-08',45.375038,46,45.124962,45.5,3232800,3.526943),('MCD','1988-07-07',45.75,46.124962,45.375038,45.5,2221600,3.526943),('MCD','1988-07-06',46.25,46.75,45.624962,46,4466400,3.565701),('MCD','1988-07-05',45.75,46.25,45.624962,46.124962,3122400,3.575387),('MCD','1988-07-01',46.124962,46.375038,45.375038,45.75,3947200,3.546322),('MCD','1988-06-30',45.5,46.124962,45.5,46.124962,2628800,3.575387),('MCD','1988-06-29',45.624962,45.75,45.124962,45.375038,2988000,3.517257),('MCD','1988-06-28',44.624962,45.875038,44.5,45.624962,4248800,3.53663),('MCD','1988-06-27',45.875038,45.875038,44.75,44.75,1956800,3.468807),('MCD','1988-06-24',46.124962,46.25,45.375038,45.624962,2728000,3.53663),('MCD','1988-06-23',45.75,46.124962,45.624962,46,4582400,3.565701),('MCD','1988-06-22',45.25,45.875038,45.124962,45.5,6164800,3.526943),('MCD','1988-06-21',44.5,44.5,44,44.5,3944800,3.449428),('MCD','1988-06-20',44.124962,44.25,43.75,43.75,2023200,3.391292),('MCD','1988-06-17',45,45,43.75,44.624962,7197600,3.459114),('MCD','1988-06-16',44.5,45,44.25,44.624962,4398400,3.459114),('MCD','1988-06-15',45.5,45.5,44.875038,45.124962,3768000,3.497872),('MCD','1988-06-14',44.875038,45.875038,44.75,45.75,7013600,3.546322),('MCD','1988-06-13',44.75,45,44.375038,44.624962,2140000,3.459114),('MCD','1988-06-10',45.25,45.5,44.875038,44.875038,3677600,3.478499),('MCD','1988-06-09',45.25,45.624962,45.124962,45.124962,3549600,3.497872),('MCD','1988-06-08',44.124962,45.375038,44.124962,45.25,3400000,3.507564),('MCD','1988-06-07',45.25,45.25,44,44.375038,3298400,3.439742),('MCD','1988-06-06',45,45.375038,44.624962,45.375038,4095200,3.517257),('MCD','1988-06-03',44.875038,45.25,44.624962,45.124962,1979200,3.497872),('MCD','1988-06-02',44.624962,45.375038,44.375038,45,3722400,3.488186),('MCD','1988-06-01',43.5,44.875038,43.375038,44.75,5065600,3.468807),('MCD','1988-05-31',42.375038,44,42.25,44,3188000,3.41067),('MCD','1988-05-27',42.5,42.624962,42.124962,42.25,1252000,3.275019),('MCD','1988-05-26',42.75,42.875038,42.25,42.875038,2722400,3.323469),('MCD','1988-05-25',43.124962,43.375038,42.375038,42.5,2557600,3.294398),('MCD','1988-05-24',42.624962,43,42.5,42.875038,1810400,3.323469),('MCD','1988-05-23',43,43.624962,42.5,42.875038,2074400,3.312617),('MCD','1988-05-20',42.75,43.5,42.75,43.5,2332800,3.360902),('MCD','1988-05-19',42.375038,42.75,41.875038,42.75,3991200,3.302956),('MCD','1988-05-18',42.75,43,42.375038,42.5,2501600,3.28364),('MCD','1988-05-17',43.75,43.875038,42.624962,42.75,2287200,3.302956),('MCD','1988-05-16',43.25,43.624962,42.875038,43.624962,1565600,3.370557),('MCD','1988-05-13',42.75,43.375038,42.75,43.375038,1984800,3.351248),('MCD','1988-05-12',42.624962,43.25,42.5,43,1780000,3.322271),('MCD','1988-05-11',42.624962,42.75,42.375038,42.624962,2899200,3.293295),('MCD','1988-05-10',42.75,43,42.624962,43,2672800,3.322271),('MCD','1988-05-09',43,43.124962,42.624962,42.75,3956800,3.302956),('MCD','1988-05-06',43.75,43.875038,43.124962,43.124962,2256800,3.331926),('MCD','1988-05-05',43.25,43.5,43,43.25,2450400,3.341587),('MCD','1988-05-04',43.624962,43.875038,43.25,43.25,3022400,3.341587),('MCD','1988-05-03',43.875038,44.124962,43.624962,43.624962,2172800,3.370557),('MCD','1988-05-02',43,44,43,43.624962,3016800,3.370557),('MCD','1988-04-29',42.75,43.25,42.124962,43.124962,3519200,3.331926),('MCD','1988-04-28',43.624962,43.75,42.875038,42.875038,2808800,3.312617),('MCD','1988-04-27',43.75,44.124962,43.624962,43.75,4574400,3.380218),('MCD','1988-04-26',42.75,43.75,42.75,43.25,4265600,3.341587),('MCD','1988-04-25',42,42.5,41.624962,42.25,3531200,3.264325),('MCD','1988-04-22',41.75,41.875038,41.5,41.75,3365600,3.225694),('MCD','1988-04-21',41.875038,42.25,41.25,41.5,3559200,3.206378),('MCD','1988-04-20',41.5,42,41.25,41.5,3021600,3.206378),('MCD','1988-04-19',42.25,42.875038,42,42,4196000,3.245009),('MCD','1988-04-18',42.124962,42.624962,42,42.25,2359200,3.264325),('MCD','1988-04-15',42,42.875038,41.124962,42.75,6883200,3.302956),('MCD','1988-04-14',43.5,43.875038,42.375038,42.624962,8400000,3.293295),('MCD','1988-04-13',44.25,44.375038,43.875038,44.25,3036000,3.418849),('MCD','1988-04-12',44.25,44.5,44,44.5,2708000,3.438165),('MCD','1988-04-11',44.25,44.375038,43.875038,44,1708800,3.399534),('MCD','1988-04-08',43.5,44.25,43.5,43.75,3496800,3.380218),('MCD','1988-04-07',43.875038,44.624962,43.5,43.75,3970400,3.380218),('MCD','1988-04-06',43.75,44.624962,43,44.624962,9200000,3.447819),('MCD','1988-04-05',43.375038,43.75,43.25,43.75,3378400,3.380218),('MCD','1988-04-04',43.25,43.5,43,43.375038,2968800,3.351248),('MCD','1988-03-31',42.75,43.75,42.624962,43.5,3618400,3.360902),('MCD','1988-03-30',43.25,43.875038,43,43.124962,3272000,3.331926),('MCD','1988-03-29',42.5,43.25,42.5,43,3009600,3.322271),('MCD','1988-03-28',40.75,42.124962,40.75,42.124962,6107200,3.254664),('MCD','1988-03-25',43.75,44,43,43,4430400,3.322271),('MCD','1988-03-24',44.25,44.375038,43.624962,43.875038,5908000,3.389879),('MCD','1988-03-23',45,45,44.124962,44.624962,3457600,3.447819),('MCD','1988-03-22',44.624962,45.25,44.624962,45.124962,2556000,3.48645),('MCD','1988-03-21',44.875038,45,44.5,44.75,2376800,3.45748),('MCD','1988-03-18',45.124962,45.375038,44.75,45.25,7314400,3.496111),('MCD','1988-03-17',45,45,44.375038,45,5704000,3.476796),('MCD','1988-03-16',44.75,45,44.25,44.875038,3902400,3.467141),('MCD','1988-03-15',45,45.124962,44.25,44.75,2984000,3.45748),('MCD','1988-03-14',45.25,45.75,44.75,45.25,2528000,3.496111),('MCD','1988-03-11',46.375038,46.375038,45.25,45.5,2668000,3.515427),('MCD','1988-03-10',46.875038,46.875038,46,46.5,2078400,3.592689),('MCD','1988-03-09',47.124962,47.25,46.624962,46.75,5234400,3.612004),('MCD','1988-03-08',46,47.124962,45.875038,47.124962,2643200,3.640975),('MCD','1988-03-07',46,46.124962,45.25,45.875038,3759200,3.544403),('MCD','1988-03-04',47.124962,47.25,45.875038,46.25,2852800,3.573373),('MCD','1988-03-03',47.624962,47.875038,46.75,47.25,2989600,3.650635),('MCD','1988-03-02',48,48.25,47.375038,47.75,4668800,3.689267),('MCD','1988-03-01',47.25,48,47.124962,48,4837600,3.708582),('MCD','1988-02-29',46.25,47.624962,46.25,47.5,3836000,3.669951),('MCD','1988-02-26',46.75,46.875038,46.124962,46.5,2665600,3.592689),('MCD','1988-02-25',47.5,48,46.5,46.624962,4876000,3.602344),('MCD','1988-02-24',46.875038,47.375038,46.375038,47.375038,6584800,3.660296),('MCD','1988-02-23',46.25,46.5,45.875038,46.375038,5572000,3.583034),('MCD','1988-02-22',45.875038,46,45.25,45.875038,5279200,3.544403),('MCD','1988-02-19',45,45.75,45,45.624962,2181600,3.525082),('MCD','1988-02-18',45.25,45.624962,44.5,45.25,2224000,3.496111),('MCD','1988-02-17',46,46.375038,45.25,45.5,4760000,3.515427),('MCD','1988-02-16',46,46.375038,45.624962,46.375038,3940800,3.583034),('MCD','1988-02-12',45.875038,46.5,45.5,46,4400800,3.554058),('MCD','1988-02-11',45.25,45.875038,45.124962,45.875038,3313600,3.544403),('MCD','1988-02-10',44.75,45.5,44.5,45.25,3736800,3.496111),('MCD','1988-02-09',44.875038,45.25,44.5,45,2238400,3.476796),('MCD','1988-02-08',44.75,45,44.25,44.875038,2482400,3.467141),('MCD','1988-02-05',44.375038,45.375038,44.375038,45,2751200,3.476796),('MCD','1988-02-04',44.5,44.75,44,44.25,3380800,3.418849),('MCD','1988-02-03',45,45.25,44.25,44.624962,6278400,3.447819),('MCD','1988-02-02',44.75,45.624962,44.75,45.25,7215200,3.496111),('MCD','1988-02-01',45.624962,45.875038,44.624962,44.624962,3962400,3.447819),('MCD','1988-01-29',44.25,45.25,44.124962,45.25,4201600,3.496111),('MCD','1988-01-28',44.124962,44.375038,43.5,43.875038,4355200,3.389879),('MCD','1988-01-27',44.5,44.875038,43.5,44.25,3093600,3.418849),('MCD','1988-01-26',44.25,44.75,43.875038,44.375038,2355200,3.42851),('MCD','1988-01-25',43.875038,44.875038,43.75,44.5,2544000,3.438165),('MCD','1988-01-22',43,43.875038,42.75,43.875038,2308800,3.389879),('MCD','1988-01-21',43,43.25,42,42.75,2862400,3.302956),('MCD','1988-01-20',43.5,43.875038,42.75,42.875038,3406400,3.312617),('MCD','1988-01-19',43.5,44.75,43.124962,44.124962,2176800,3.409188),('MCD','1988-01-18',44.875038,44.875038,44.124962,44.375038,2387200,3.42851),('MCD','1988-01-15',44.375038,45,43.624962,44.875038,4867200,3.467141),('MCD','1988-01-14',42.624962,43,42.375038,42.875038,1596800,3.312617),('MCD','1988-01-13',42.375038,42.875038,41.75,42.375038,4090400,3.273986),('MCD','1988-01-12',42.5,42.75,41.624962,42.375038,4660800,3.273986),('MCD','1988-01-11',43,43.75,42.25,42.875038,3756000,3.312617),('MCD','1988-01-08',45.75,46.124962,42,42.375038,6547200,3.273986),('MCD','1988-01-07',46.124962,46.25,45.75,46.124962,2195200,3.563713),('MCD','1988-01-06',45.875038,47.75,45.25,46.25,4532800,3.573373),('MCD','1988-01-05',46.5,46.75,45.5,45.5,5124000,3.515427),('MCD','1988-01-04',44,45.875038,43.875038,45.5,4408800,3.515427),('MCD','1987-12-31',42.5,44,42.375038,44,3420000,3.399534),('MCD','1987-12-30',43,43.875038,42.875038,43.25,4441600,3.341587),('MCD','1987-12-29',43,43.5,42.124962,42.75,2314400,3.302956),('MCD','1987-12-28',43.75,44.124962,43.5,43.624962,1924000,3.370557),('MCD','1987-12-24',45.25,45.375038,44.75,45.124962,1140800,3.48645),('MCD','1987-12-23',45,45.5,44.75,44.875038,2800800,3.467141),('MCD','1987-12-22',45,45,44.124962,44.75,2545600,3.45748),('MCD','1987-12-21',45,45.375038,44.624962,45,2433600,3.476796),('MCD','1987-12-18',44.75,45.124962,44.124962,45.124962,6800000,3.48645),('MCD','1987-12-17',45,45,43.75,43.75,5556800,3.380218),('MCD','1987-12-16',43,44.5,42.624962,44.5,5298400,3.438165),('MCD','1987-12-15',43.124962,44.75,42.75,43.75,3887200,3.380218),('MCD','1987-12-14',41.75,43.875038,41.75,43,3453600,3.322271),('MCD','1987-12-11',42.5,43.25,41.25,41.875038,3228800,3.235354),('MCD','1987-12-10',42.75,44.124962,42.5,42.5,6364800,3.28364),('MCD','1987-12-09',43.5,45.375038,43.25,44.624962,4980800,3.447819),('MCD','1987-12-08',42.25,44.5,42,44.375038,3763200,3.42851),('MCD','1987-12-07',41.124962,42.5,40.75,42.5,3628000,3.28364),('MCD','1987-12-04',40,41.25,39.25,41.25,6061600,3.187063),('MCD','1987-12-03',43.25,43.25,40.25,40.25,5157600,3.109801),('MCD','1987-12-02',42.75,43.5,42.375038,43.124962,3548800,3.331926),('MCD','1987-12-01',41.75,42.624962,41.5,42.25,4200000,3.264325),('MCD','1987-11-30',41.75,42,40.25,41.25,5712800,3.187063),('MCD','1987-11-27',44.5,44.624962,43.25,43.624962,1316000,3.370557),('MCD','1987-11-25',46,46,44.624962,44.624962,3123200,3.447819),('MCD','1987-11-24',46.375038,47.5,45.875038,46.25,5755200,3.573373),('MCD','1987-11-23',44.75,46,44.624962,45.875038,3868800,3.544403),('MCD','1987-11-20',43.5,45,43.124962,45,3647200,3.476796),('MCD','1987-11-19',44,44.875038,43.75,44.124962,2730400,3.409188),('MCD','1987-11-18',44.25,44.75,43.5,44.5,4362400,3.438165),('MCD','1987-11-17',44.124962,44.25,43.124962,44,3396800,3.399534),('MCD','1987-11-16',45.25,45.375038,44.25,44.375038,4200800,3.42851),('MCD','1987-11-13',44.75,44.875038,44,44.124962,2096800,3.409188),('MCD','1987-11-12',44.75,45.124962,44.25,44.5,6176800,3.438165),('MCD','1987-11-11',44,44,43,43.5,3910400,3.360902),('MCD','1987-11-10',41.5,42.875038,41,42.5,3498400,3.28364),('MCD','1987-11-09',42.25,42.75,41.75,42,3138400,3.245009),('MCD','1987-11-06',43.5,44,42.25,43.124962,3561600,3.331926),('MCD','1987-11-05',41.5,44.5,41.5,43,6280800,3.322271),('MCD','1987-11-04',42.5,43.375038,41.624962,41.875038,4488000,3.235354),('MCD','1987-11-03',44,44.5,42.75,43,4235200,3.322271),('MCD','1987-11-02',44,45,43.25,45,4818400,3.476796),('MCD','1987-10-30',47.5,47.5,45,45.5,8801600,3.515427),('MCD','1987-10-29',42,44.5,42,44.124962,7551200,3.409188),('MCD','1987-10-28',40.5,44,40,42.124962,6689600,3.254664),('MCD','1987-10-27',43.75,43.75,41.25,41.75,8634400,3.225694),('MCD','1987-10-26',42.5,43.5,40.124962,41,6306400,3.167747),('MCD','1987-10-23',42,45.5,41.75,45.375038,7358400,3.505772),('MCD','1987-10-22',39.25,44.875038,39.124962,43.5,11228800,3.360902),('MCD','1987-10-21',42,46,41.875038,43.5,13010400,3.360902),('MCD','1987-10-20',36.25,44.5,31.37504,39.375038,21772800,3.042199),('MCD','1987-10-19',40.5,43.25,35.624962,36.375038,20590400,2.800752),('MCD','1987-10-16',45.75,45.875038,43.124962,43.624962,8999200,3.358971),('MCD','1987-10-15',46.875038,46.875038,45.5,45.875038,9145600,3.532219),('MCD','1987-10-14',47.25,48.25,46.25,47.375038,9369600,3.647714),('MCD','1987-10-13',48.25,48.75,47.5,48.124962,8331200,3.705455),('MCD','1987-10-12',48.75,49.124962,46.375038,48.375038,10160800,3.72471),('MCD','1987-10-09',50,50.75,49.124962,50.124962,8676000,3.859448),('MCD','1987-10-08',52.25,52.5,50.5,51.375038,5063200,3.9557),('MCD','1987-10-07',50.5,52.124962,50.25,52,9915200,4.00382),('MCD','1987-10-06',53.124962,53.25,50.375038,50.375038,9342400,3.878703),('MCD','1987-10-05',53.875038,53.875038,53.25,53.375038,4050400,4.109693),('MCD','1987-10-02',53.375038,54,53.25,53.75,7783200,4.138564),('MCD','1987-10-01',54.124962,54.124962,53,53.5,5260800,4.119315),('MCD','1987-09-30',54.375038,54.375038,53.75,54,4261600,4.157813),('MCD','1987-09-29',54.375038,54.624962,54,54.624962,4089600,4.205933),('MCD','1987-09-28',54.75,55,54.25,54.375038,7764000,4.18669),('MCD','1987-09-25',54.375038,54.5,53.124962,53.875038,3414400,4.148191),('MCD','1987-09-24',55.624962,56,54,54,3873600,4.157813),('MCD','1987-09-23',55.375038,55.875038,55.124962,55.875038,4560800,4.302184),('MCD','1987-09-22',53.875038,55.624962,53.25,55.5,4249600,4.273308),('MCD','1987-09-21',55.75,55.875038,53.75,53.75,3597600,4.138564),('MCD','1987-09-18',55,55.375038,54.75,54.875038,3736800,4.225188),('MCD','1987-09-17',55.75,55.75,55,55.124962,2838400,4.244431),('MCD','1987-09-16',55.875038,56,55.124962,55.124962,4968000,4.244431),('MCD','1987-09-15',57.124962,57.124962,56,56.124962,2531200,4.321428),('MCD','1987-09-14',57.5,57.75,56.5,57.124962,2246400,4.398424),('MCD','1987-09-11',56.624962,57.624962,56.624962,57.124962,4372000,4.398424),('MCD','1987-09-10',56.25,56.624962,55.75,56.375038,4589600,4.340683),('MCD','1987-09-09',55,55.875038,54.375038,55.624962,3640800,4.282929),('MCD','1987-09-08',55,55.25,53,55,7376000,4.234809),('MCD','1987-09-04',56,56.75,54.624962,55,3549600,4.234809),('MCD','1987-09-03',56.624962,57,55,55.75,4756800,4.292557),('MCD','1987-09-02',57.124962,57.75,55.75,56.25,6766400,4.331055),('MCD','1987-09-01',58.375038,59.124962,57,57.124962,4122400,4.398424),('MCD','1987-08-31',57.25,58.624962,57.124962,58.25,4227200,4.485048),('MCD','1987-08-28',58.875038,59.875038,57.5,57.624962,3450400,4.436922),('MCD','1987-08-27',60,60,58.75,59,4503200,4.542796),('MCD','1987-08-26',60.124962,61.124962,59.25,60,6540000,4.619792),('MCD','1987-08-25',59.75,60.375038,59.25,60.124962,5307200,4.629414),('MCD','1987-08-24',60.25,60.375038,58.5,58.75,3673600,4.523546),('MCD','1987-08-21',60,60.25,59.624962,60,3804000,4.619792),('MCD','1987-08-20',59.875038,60.5,59.5,60,6435200,4.619792),('MCD','1987-08-19',59.75,60.375038,58.75,59.5,5182400,4.581294),('MCD','1987-08-18',60.75,60.875038,59,60.75,6948000,4.67754),('MCD','1987-08-17',59.875038,60.875038,59.375038,60.875038,4617600,4.687167),('MCD','1987-08-14',59.25,60.75,59.124962,59.5,4325600,4.581294),('MCD','1987-08-13',59.124962,60.25,59.124962,59.875038,4180800,4.61017),('MCD','1987-08-12',59.25,59.624962,58.624962,59,5730400,4.542796),('MCD','1987-08-11',58.25,59.875038,58.124962,59.5,7940000,4.581294),('MCD','1987-08-10',57,57.875038,56.875038,57.75,3696000,4.44655),('MCD','1987-08-07',57,57.5,56.5,56.624962,4370400,4.359926),('MCD','1987-08-06',55.25,57,55.124962,57,6512000,4.388802),('MCD','1987-08-05',54.5,55.5,54.5,55.25,4428000,4.254059),('MCD','1987-08-04',54.75,55.124962,53.75,54.124962,4475200,4.167435),('MCD','1987-08-03',54,55.5,54,54.75,6146400,4.21556),('MCD','1987-07-31',55.5,56.124962,55.375038,55.5,6415200,4.273308),('MCD','1987-07-30',55,55.624962,54.875038,55.375038,5774400,4.263686),('MCD','1987-07-29',54.75,55.25,54.25,55.124962,4014400,4.244431),('MCD','1987-07-28',54.75,54.75,54.124962,54.624962,4901600,4.205933),('MCD','1987-07-27',53.75,54.25,53.5,54.124962,3072000,4.167435),('MCD','1987-07-24',53.25,53.875038,53,53.624962,3013600,4.128936),('MCD','1987-07-23',53.124962,53.124962,52,53.124962,5581600,4.090438),('MCD','1987-07-22',52.624962,53.124962,52.124962,52.624962,8160000,4.042312),('MCD','1987-07-21',52,54.25,51.5,52.25,6320800,4.01351),('MCD','1987-07-20',52.624962,52.75,51.25,51.875038,4904800,3.984708),('MCD','1987-07-17',53.25,53.25,51.875038,52.5,7802400,4.032713),('MCD','1987-07-16',53.124962,53.375038,52.75,53.375038,3426400,4.099928),('MCD','1987-07-15',52.75,53.25,52.375038,52.875038,4132000,4.061521),('MCD','1987-07-14',52.5,53.25,52,53,5496000,4.07112),('MCD','1987-07-13',53.5,53.624962,52,52.25,5032800,4.01351),('MCD','1987-07-10',54,54.124962,53.124962,53.5,3424000,4.109527),('MCD','1987-07-09',54.624962,54.75,53.875038,54.25,2864800,4.167137),('MCD','1987-07-08',54.375038,54.875038,53.5,54.624962,4216800,4.195939),('MCD','1987-07-07',53.75,54.5,53.624962,54.25,3275200,4.167137),('MCD','1987-07-06',54.25,54.5,53,53.5,4822400,4.109527),('MCD','1987-07-02',53.375038,53.5,52.875038,53.124962,3030400,4.080719),('MCD','1987-07-01',53,53.75,52.624962,52.875038,4216800,4.061521),('MCD','1987-06-30',54.25,54.375038,52.5,53,4397600,4.07112),('MCD','1987-06-29',54.375038,54.375038,53,54.25,3148000,4.167137),('MCD','1987-06-26',54,55.25,54,54,3375200,4.147934),('MCD','1987-06-25',54.624962,55.25,54.5,55.124962,5392000,4.234346),('MCD','1987-06-24',54.75,55.624962,54,54,8560000,4.147934),('MCD','1987-06-23',55,57.75,54.5,55,8240000,4.224747),('MCD','1987-06-22',85.5,85.749962,85.125,85.625038,5988000,4.384777),('MCD','1987-06-19',84.999962,85.5,84.875038,85.374962,7808000,4.371971),('MCD','1987-06-18',85.250038,85.374962,84.75,84.999962,2517600,4.352768),('MCD','1987-06-17',86.000038,86.000038,85.250038,85.5,3250400,4.378374),('MCD','1987-06-16',86.375038,86.375038,85.5,85.625038,4169600,4.384777),('MCD','1987-06-15',85.125,86.874962,84.999962,86.625,7132800,4.435985),('MCD','1987-06-12',84.875038,85.5,84.500038,85.125,6801600,4.359171),('MCD','1987-06-11',84.75,84.75,83.750038,84.125038,3724800,4.307964),('MCD','1987-06-10',84.249962,84.999962,83.750038,84,4761600,4.301561),('MCD','1987-06-09',83.625,83.874962,82.749962,83.750038,4363200,4.288761),('MCD','1987-06-08',81.999962,83.750038,81.249962,83.499962,4648800,4.275954),('MCD','1987-06-05',81.999962,82.374962,81.75,82.125,3919200,4.205544),('MCD','1987-06-04',81.249962,82.374962,80.625,82.374962,3406400,4.218344),('MCD','1987-06-03',80.124962,81.500038,79.749962,81.500038,4642400,4.17354),('MCD','1987-06-02',79.5,80.000038,78.500038,79.875,3752000,4.090323),('MCD','1987-06-01',79.5,81.75,79.374962,79.625038,4197600,4.077523),('MCD','1987-05-29',80.625,80.874962,78.75,78.75,4152000,4.032713),('MCD','1987-05-28',80.750038,80.750038,79.374962,80.124962,2162400,4.103124),('MCD','1987-05-27',80.25,81.875038,80.25,80.499962,6936800,4.122327),('MCD','1987-05-26',79.374962,80.874962,78.999962,80.625,7682400,4.12873),('MCD','1987-05-22',76.749962,78.624962,76.5,78.624962,3480800,4.02631),('MCD','1987-05-21',76.5,77.499962,75.999962,76.250038,5966400,3.904693),('MCD','1987-05-20',75.249962,76.250038,74.625,75.249962,16800000,3.85348),('MCD','1987-05-19',78.249962,78.375,76.125,76.625038,7248000,3.914322),('MCD','1987-05-18',78.624962,78.75,75.999962,77.750038,8496800,3.971792),('MCD','1987-05-15',80.000038,80.499962,78.500038,78.500038,11460000,4.010105),('MCD','1987-05-14',80.375038,80.750038,78.999962,79.749962,3693600,4.073956),('MCD','1987-05-13',80.000038,81,78.999962,80.124962,3271200,4.093112),('MCD','1987-05-12',80.25,80.25,78.75,80.124962,4176000,4.093112),('MCD','1987-05-11',82.5,83.000038,80.000038,80.750038,5935200,4.125044),('MCD','1987-05-08',83.625,84.125038,81.500038,81.500038,5253600,4.163357),('MCD','1987-05-07',84.249962,84.75,83.000038,84,6585600,4.291065),('MCD','1987-05-06',82.250038,84.999962,81.75,84.999962,8655200,4.342147),('MCD','1987-05-05',81.249962,82.625038,81,82.5,5529600,4.214439),('MCD','1987-05-04',81.125038,81.500038,80.625,80.750038,4928000,4.125044),('MCD','1987-05-01',80.375038,81.999962,80.000038,81.875038,4924800,4.182514),('MCD','1987-04-30',78.249962,81.249962,78.249962,80.000038,6416000,4.086731),('MCD','1987-04-29',77.499962,79.875,77.124962,78.500038,8240000,4.010105),('MCD','1987-04-28',76.125,78.125038,76.125,76.875,3885600,3.927091),('MCD','1987-04-27',74.750038,76.5,74.750038,75.875038,7785600,3.876009),('MCD','1987-04-24',78.249962,78.999962,76.625038,76.749962,6772800,3.920704),('MCD','1987-04-23',79.5,80.375038,78.249962,79.250038,8914400,4.048418),('MCD','1987-04-22',79.749962,81,78.125038,78.500038,11688800,4.010105),('MCD','1987-04-21',75.999962,78.999962,75,78.624962,7136000,4.016486),('MCD','1987-04-20',77.625,77.750038,76.374962,76.5,3080000,3.907935),('MCD','1987-04-16',77.499962,77.499962,76.749962,77.124962,4015200,3.93986),('MCD','1987-04-15',75.875038,76.374962,75.125038,76.125,7695200,3.888778),('MCD','1987-04-14',74.750038,75.75,74.124962,75,11541600,3.831308),('MCD','1987-04-13',78,78.75,75.500038,76.125,7180800,3.888778),('MCD','1987-04-10',78.75,79.250038,78,78.624962,10450400,4.016486),('MCD','1987-04-09',80.625,80.874962,78.999962,79.749962,5079200,4.073956),('MCD','1987-04-08',80.874962,81.500038,80.25,80.874962,6744800,4.131426),('MCD','1987-04-07',82.875,83.750038,80.000038,80.625,4071200,4.118656),('MCD','1987-04-06',82.250038,82.875,81.75,82.875,3718400,4.233596),('MCD','1987-04-03',78.999962,83.000038,78.999962,82.250038,6992000,4.20167),('MCD','1987-04-02',78.999962,79.250038,78.375,78.500038,5928000,4.010105),('MCD','1987-04-01',78,79.374962,77.874962,78.75,5796800,4.022874),('MCD','1987-03-31',79.374962,79.625038,78,79.250038,4790400,4.048418),('MCD','1987-03-30',77.499962,79.875,77.375038,78.999962,11222400,4.035643),('MCD','1987-03-27',81.999962,81.999962,80.874962,81.375,4608000,4.15697),('MCD','1987-03-26',81.375,81.875038,81,81.875038,6220800,4.182514),('MCD','1987-03-25',81.999962,81.999962,80.124962,81.125038,6713600,4.1442),('MCD','1987-03-24',79.749962,81.875038,79.250038,81.75,7142400,4.176126),('MCD','1987-03-23',78.500038,80.000038,78,79.625038,8460000,4.067574),('MCD','1987-03-20',77.000038,77.499962,76.749962,77.124962,8529600,3.93986),('MCD','1987-03-19',75.75,76.749962,74.750038,75.75,5563200,3.869621),('MCD','1987-03-18',76.749962,77.499962,75,75.500038,3994400,3.856852),('MCD','1987-03-17',75.624962,77.375038,74.874962,77.000038,5952800,3.933479),('MCD','1987-03-16',76.5,76.625038,75.125038,75.500038,4448000,3.856852),('MCD','1987-03-13',77.750038,78.125038,76.5,76.5,3084800,3.907935),('MCD','1987-03-12',77.499962,78.75,77.000038,78,4725600,3.984561),('MCD','1987-03-11',77.750038,77.750038,76.374962,77.25,7310400,3.946248),('MCD','1987-03-10',76.250038,77.375038,75.999962,77.124962,2885600,3.93986),('MCD','1987-03-09',77.874962,77.874962,75.75,76.875,4672800,3.927091),('MCD','1987-03-06',78.249962,78.249962,77.499962,78,4730400,3.984561),('MCD','1987-03-05',77.124962,78,76.625038,78,10778400,3.984561),('MCD','1987-03-04',75.624962,77.000038,74.750038,76.5,10509600,3.907935),('MCD','1987-03-03',75.999962,75.999962,75.249962,75.624962,1997600,3.863234),('MCD','1987-03-02',76.5,77.124962,75.375,75.75,4044800,3.869621),('MCD','1987-02-27',75.500038,76.374962,75.375,76.250038,4287200,3.895165),('MCD','1987-02-26',75.375,76.749962,74.874962,76.250038,4964000,3.895165),('MCD','1987-02-25',74.499962,75.75,74.124962,75.500038,5246400,3.856852),('MCD','1987-02-24',74.25,74.625,73.625038,74.375038,4195200,3.799383),('MCD','1987-02-23',75.500038,75.500038,73.374962,74.25,6608000,3.792995),('MCD','1987-02-20',75.500038,75.75,74.25,75,7504800,3.831308),('MCD','1987-02-19',74.000038,75.999962,73.625038,75.75,12000000,3.869621),('MCD','1987-02-18',71.874962,74.000038,71.874962,72.999962,10928000,3.729138),('MCD','1987-02-17',70.250038,71.874962,70.125,71.874962,5433600,3.671669),('MCD','1987-02-13',69.624962,70.749962,69.500038,70.125,11100800,3.582273),('MCD','1987-02-12',69.375,70.374962,69.125038,69.375,5268000,3.54396),('MCD','1987-02-11',69,69.375,68.625,69.375,3960000,3.54396),('MCD','1987-02-10',69.249962,69.500038,68.25,68.750038,4970400,3.512035),('MCD','1987-02-09',70.5,70.625038,69.375,69.999962,4264800,3.575886),('MCD','1987-02-06',71.000038,71.124962,70.625038,71.124962,4497600,3.633355),('MCD','1987-02-05',72,72,70.125,71.25,5770400,3.639743),('MCD','1987-02-04',71.375038,71.625,70.5,71.625,4376000,3.658899),('MCD','1987-02-03',71.499962,71.499962,70.749962,71.124962,5652800,3.633355),('MCD','1987-02-02',69.75,71.25,69.624962,70.749962,7642400,3.614199),('MCD','1987-01-30',69.500038,70.250038,69.249962,69.75,6432800,3.563117),('MCD','1987-01-29',68.499962,69.75,68.124962,69,5837600,3.524804),('MCD','1987-01-28',68.625,69.249962,67.374962,67.875,7490400,3.467334),('MCD','1987-01-27',66.999962,68.499962,66.249962,68.25,7414400,3.486491),('MCD','1987-01-26',67.250038,67.625038,66.249962,66.999962,5984000,3.422633),('MCD','1987-01-23',68.499962,71.000038,66.249962,67.625038,15720000,3.454565),('MCD','1987-01-22',67.875,67.875,65.375038,67.875,6108800,3.467334),('MCD','1987-01-21',66.75,66.875038,65.499962,65.499962,5275200,3.337578),('MCD','1987-01-20',66.75,67.749962,66.624962,67.374962,12240000,3.43312),('MCD','1987-01-19',65.375038,66.500038,64.749962,66,4575200,3.363058),('MCD','1987-01-16',66.500038,66.999962,65.375038,65.874962,6100800,3.356687),('MCD','1987-01-15',63.75,66.999962,63.249962,66.249962,10248800,3.375795),('MCD','1987-01-14',64.250038,64.625038,63,63.500038,5283200,3.235671),('MCD','1987-01-13',64.5,64.875,64.125,64.250038,3920000,3.273888),('MCD','1987-01-12',64.875,65.25,64.625038,64.875,3636000,3.305733),('MCD','1987-01-09',64.250038,65.499962,64.250038,64.749962,6096000,3.299362),('MCD','1987-01-08',65.000038,65.375038,64.625038,64.875,7042400,3.305733),('MCD','1987-01-07',64.5,65.000038,63.999962,64.625038,7778400,3.292996),('MCD','1987-01-06',64.749962,65.375038,64.374962,64.749962,7520000,3.299362),('MCD','1987-01-05',62.124962,64.749962,62.124962,64.5,4292000,3.286625),('MCD','1987-01-02',61.5,62.499962,61.374962,62.000038,2368800,3.159238),('MCD','1986-12-31',62.499962,62.625,60.75,60.875038,3953600,3.101913),('MCD','1986-12-30',62.25,62.499962,61.625038,62.25,3226400,3.171975),('MCD','1986-12-29',63,63.249962,62.000038,62.25,2133600,3.171975),('MCD','1986-12-26',63.125038,63.375,62.874962,63.249962,504800,3.222929),('MCD','1986-12-24',63,63.375,62.750038,63,1452800,3.210192),('MCD','1986-12-23',63.875038,63.875038,62.499962,62.499962,4267200,3.184712),('MCD','1986-12-22',63.999962,64.250038,63.125038,63.999962,4996800,3.261145),('MCD','1986-12-19',63.500038,65.000038,62.124962,65.000038,8181600,3.312105),('MCD','1986-12-18',62.499962,63.125038,62.499962,63.125038,3806400,3.216563),('MCD','1986-12-17',62.499962,62.874962,62.25,62.499962,3561600,3.184712),('MCD','1986-12-16',62.000038,62.750038,61.625038,62.625,3484800,3.191083),('MCD','1986-12-15',61.625038,62.000038,60.999962,62.000038,4248800,3.159238),('MCD','1986-12-12',63.125038,63.500038,62.750038,63.125038,3410400,3.216563),('MCD','1986-12-11',63.624962,63.875038,62.874962,63.249962,2916000,3.222929),('MCD','1986-12-10',62.499962,63.875038,62.375038,63.75,4192800,3.248408),('MCD','1986-12-09',63.375,63.624962,62.499962,62.750038,3238400,3.197455),('MCD','1986-12-08',63.249962,63.75,62.25,63.500038,3064800,3.235671),('MCD','1986-12-05',63.249962,63.75,62.625,63.249962,3460800,3.222929),('MCD','1986-12-04',63.75,64.125,63.500038,63.75,3737600,3.248408),('MCD','1986-12-03',63.999962,64.5,63.500038,63.999962,9622400,3.261145),('MCD','1986-12-02',63,66.125038,63,64.250038,7347200,3.273888),('MCD','1986-12-01',63.249962,63.249962,62.124962,63.249962,5356800,3.222929),('MCD','1986-11-28',63.75,63.875038,63.249962,63.375,1636800,3.2293),('MCD','1986-11-26',64.250038,64.374962,62.874962,63.999962,3196800,3.261145),('MCD','1986-11-25',64.374962,64.5,63.875038,64.250038,3417600,3.273888),('MCD','1986-11-24',63.999962,64.625038,63.999962,64.374962,5246400,3.280254),('MCD','1986-11-21',61.749962,63.999962,61.5,63.624962,8544800,3.242037),('MCD','1986-11-20',61.5,61.5,60.375,61.374962,5044800,3.127387),('MCD','1986-11-19',60,60.375,59.750038,60.125038,5863200,3.063697),('MCD','1986-11-18',61.625038,61.749962,60.249962,60.375,3784800,3.076434),('MCD','1986-11-17',60.999962,62.124962,60.75,61.625038,4354400,3.14013),('MCD','1986-11-14',60.999962,61.250038,60.249962,60.999962,4671200,3.108279),('MCD','1986-11-13',62.25,62.874962,61.250038,61.5,4591200,3.133759),('MCD','1986-11-12',63.624962,63.999962,62.874962,63,3442400,3.210192),('MCD','1986-11-11',64.250038,64.5,63.500038,63.999962,3324000,3.261145),('MCD','1986-11-10',64.250038,64.625038,63.999962,64.5,2906400,3.286625),('MCD','1986-11-07',64.250038,64.749962,63.999962,64.5,4090400,3.286625),('MCD','1986-11-06',64.125,64.625038,63.999962,64.250038,4678400,3.273888),('MCD','1986-11-05',63.125038,64.5,63,64.5,6831200,3.286625),('MCD','1986-11-04',63.249962,63.500038,62.874962,63.249962,3216000,3.222929),('MCD','1986-11-03',62.750038,63.249962,62.124962,63.125038,3591200,3.216563),('MCD','1986-10-31',62.750038,63.249962,62.375038,63,4140800,3.210192),('MCD','1986-10-30',63,63.249962,62.499962,62.750038,8420000,3.197455),('MCD','1986-10-29',61.125,61.875,60.875038,61.5,3531200,3.133759),('MCD','1986-10-28',60.375,61.875,60.375,60.999962,3439200,3.108279),('MCD','1986-10-27',60.375,60.75,60,60.375,3228800,3.076434),('MCD','1986-10-24',60.999962,61.749962,60.624962,60.75,3139200,3.087134),('MCD','1986-10-23',58.250038,60.75,58.250038,60.624962,7316000,3.08078),('MCD','1986-10-22',58.250038,58.875,57.999962,57.999962,6676800,2.947386),('MCD','1986-10-21',59.499962,59.874962,57.999962,58.250038,6866400,2.960094),('MCD','1986-10-20',60.125038,60.375,59.375038,59.750038,4383200,3.036319),('MCD','1986-10-17',62.000038,62.499962,60.75,60.999962,5035200,3.099837),('MCD','1986-10-16',60.375,62.25,60.375,61.749962,8594400,3.13795),('MCD','1986-10-15',59.25,60.249962,59.124962,60.249962,5242400,3.061724),('MCD','1986-10-14',59.625,60.249962,58.749962,59.499962,2774400,3.023611),('MCD','1986-10-13',60,60,59.499962,59.750038,1160000,3.036319),('MCD','1986-10-10',60,60.375,59.874962,60.249962,1152000,3.061724),('MCD','1986-10-09',59.375038,60.875038,59.375038,60.249962,7186400,3.061724),('MCD','1986-10-08',58.749962,60,58.625038,59.750038,6634400,3.036319),('MCD','1986-10-07',59.375038,59.499962,58.374962,58.875,4178400,2.991853),('MCD','1986-10-06',57.249962,59.625,57.125038,59.625,7927200,3.029965),('MCD','1986-10-03',57,57.75,57,57.75,4954400,2.934683),('MCD','1986-10-02',56.000038,57,55.374962,56.375038,3912000,2.864812),('MCD','1986-10-01',57.500038,57.75,56.124962,56.124962,6597600,2.852104),('MCD','1986-09-30',56.750038,57.249962,56.625,56.625,5143200,2.877514),('MCD','1986-09-29',57,57.125038,55.749962,56.625,4004000,2.877514),('MCD','1986-09-26',58.250038,58.625038,57.249962,57.75,3472800,2.934683),('MCD','1986-09-25',59.750038,59.750038,57.999962,58.625038,3862400,2.97915),('MCD','1986-09-24',58.625038,60.249962,58.250038,59.874962,8205600,3.042668),('MCD','1986-09-23',58.250038,58.625038,57.999962,58.250038,8124000,2.960094),('MCD','1986-09-22',57.500038,57.999962,56.750038,57.875038,3744000,2.941037),('MCD','1986-09-19',58.875,59.000038,57.125038,57.500038,6495200,2.921981),('MCD','1986-09-18',59.25,59.499962,58.374962,59.375038,4047200,3.017263),('MCD','1986-09-17',60,60.624962,59.124962,59.499962,4961600,3.023611),('MCD','1986-09-16',59.000038,60.249962,58.125,60.249962,7044800,3.061724),('MCD','1986-09-15',59.000038,59.375038,58.125,59.000038,8105600,2.998207),('MCD','1986-09-12',58.250038,58.749962,57.249962,58.125,12720000,2.95374),('MCD','1986-09-11',59.25,59.750038,57,58.374962,14280000,2.966442),('MCD','1986-09-10',60.375,60.500038,59.625,59.750038,7255200,3.036319),('MCD','1986-09-09',60.500038,60.875038,59.499962,60.249962,11890400,3.061724),('MCD','1986-09-08',60.999962,61.374962,59.625,60.249962,8636000,3.061724),('MCD','1986-09-05',62.124962,63.125038,60.999962,60.999962,12480000,3.099837),('MCD','1986-09-04',60.999962,62.124962,60.249962,61.875,10531200,3.144304),('MCD','1986-09-03',61.5,61.749962,60,60.75,13440000,3.087134),('MCD','1986-09-02',62.874962,63.249962,61.125,61.875,6065600,3.144304),('MCD','1986-08-29',62.499962,63.375,62.499962,62.874962,4253600,3.195119),('MCD','1986-08-28',62.375038,62.874962,61.250038,62.499962,6370400,3.176062),('MCD','1986-08-27',63.500038,63.500038,61.749962,62.499962,8892000,3.176062),('MCD','1986-08-26',63.375,64.5,63.375,64.250038,5745600,3.264996),('MCD','1986-08-25',64.125,64.125,63.375,63.375,3185600,3.220529),('MCD','1986-08-22',64.749962,64.875,63.624962,63.999962,3016800,3.252288),('MCD','1986-08-21',64.374962,64.374962,64.125,64.374962,4620000,3.271344),('MCD','1986-08-20',65.124962,66.249962,65.124962,66,3718400,3.353924),('MCD','1986-08-19',66.624962,66.624962,65.625,65.625,3331200,3.334867),('MCD','1986-08-18',66.249962,67.125,65.750038,66.999962,5031200,3.404739),('MCD','1986-08-15',66.249962,66.249962,65.25,65.874962,4140800,3.34757),('MCD','1986-08-14',66.500038,66.624962,65.124962,65.499962,4474400,3.328513),('MCD','1986-08-13',66.500038,67.5,66.249962,66.375,6072000,3.37298),('MCD','1986-08-12',65.874962,65.874962,64.5,65.874962,4420800,3.34757),('MCD','1986-08-11',63.125038,65.375038,63.125038,65.25,3500000,3.315811),('MCD','1986-08-08',63,63.249962,62.625,62.874962,5398400,3.195119),('MCD','1986-08-07',60.999962,62.499962,60.624962,62.000038,10137600,3.150658),('MCD','1986-08-06',61.749962,61.749962,59.25,60.624962,9336000,3.08078),('MCD','1986-08-05',62.874962,63.375,61.749962,62.000038,4528800,3.150658),('MCD','1986-08-04',62.25,62.874962,60.875038,62.499962,6444000,3.176062),('MCD','1986-08-01',63,64.125,62.750038,63.249962,3434400,3.214175),('MCD','1986-07-31',64.5,64.625038,63.75,63.999962,5738400,3.252288),('MCD','1986-07-30',65.124962,65.124962,62.625,64.250038,10133600,3.264996),('MCD','1986-07-29',65.750038,66.249962,65.000038,65.000038,4327200,3.303109),('MCD','1986-07-28',66.875038,66.875038,65.000038,66,4143200,3.353924),('MCD','1986-07-25',66.75,67.125,66.249962,66.875038,4910400,3.398391),('MCD','1986-07-24',66.125038,66.75,66.125038,66.500038,7469600,3.379334),('MCD','1986-07-23',66,67.875,65.874962,66,10063200,3.353924),('MCD','1986-07-22',70.5,70.875,67.250038,67.875,13920000,3.440821),('MCD','1986-07-21',69.999962,71.124962,69.875038,70.374962,3631200,3.567553),('MCD','1986-07-18',70.875,72.75,69,71.375038,6742400,3.61825),('MCD','1986-07-17',71.25,71.750038,70.250038,70.875,4696800,3.592902),('MCD','1986-07-16',69.75,72,69.75,71.499962,6154400,3.624583),('MCD','1986-07-15',68.750038,69.875038,68.000038,69.249962,6286400,3.510523),('MCD','1986-07-14',70.250038,70.250038,67.749962,68.499962,3796800,3.472503),('MCD','1986-07-11',71.375038,71.750038,70.374962,70.875,2216000,3.592902),('MCD','1986-07-10',71.874962,71.874962,70.250038,71.25,4296800,3.611912),('MCD','1986-07-09',71.25,71.625,70.749962,71.124962,3670400,3.605573),('MCD','1986-07-08',71.25,71.375038,69.999962,70.625038,4085600,3.58023),('MCD','1986-07-07',75.500038,75.500038,71.375038,71.499962,4479200,3.624583),('MCD','1986-07-03',75.999962,76.749962,75,75.500038,3778400,3.827361),('MCD','1986-07-02',75.875038,75.875038,74.499962,75.624962,6485600,3.833694),('MCD','1986-07-01',72.999962,75.875038,72.999962,75.875038,6240800,3.846371),('MCD','1986-06-30',71.25,73.5,71.124962,73.125,6305600,3.706962),('MCD','1986-06-27',71.874962,72,70.374962,71.25,4107200,3.611912),('MCD','1986-06-26',70.875,70.875,69.875038,70.875,3148800,3.592902),('MCD','1986-06-25',103.874943,105.75,103.750016,105.625082,4047200,3.56967),('MCD','1986-06-24',103.874943,103.874943,102.749943,103.5,3316800,3.497851),('MCD','1986-06-23',102.625016,103.5,102.124984,103.125057,3586400,3.48518),('MCD','1986-06-20',103.5,103.5,101.500016,102.499918,6531200,3.464053),('MCD','1986-06-19',103.750016,103.750016,101.750041,101.750041,5753600,3.43871),('MCD','1986-06-18',104.000041,104.250057,101.25,102.875041,6571200,3.47673),('MCD','1986-06-17',102.000057,104.000041,101.624943,103.874943,5383200,3.510523),('MCD','1986-06-16',101.874959,102.250082,100.999984,101.25,2976800,3.421811),('MCD','1986-06-13',100.000082,102.250082,100.000082,101.750041,4683200,3.43871),('MCD','1986-06-12',100.000082,100.125,99,99.624959,4000800,3.366892),('MCD','1986-06-11',100.999984,100.999984,99.124918,99.750057,3327200,3.371119),('MCD','1986-06-10',100.749959,101.25,98.499959,100.625041,6026400,3.40069),('MCD','1986-06-09',102.749943,102.749943,100.249918,100.999984,5032800,3.413362),('MCD','1986-06-06',101.25,102.499918,100.499943,102.499918,4114400,3.464053),('MCD','1986-06-05',100.499943,101.25,99.500041,100.749959,9345600,3.404912),('MCD','1986-06-04',102.499918,102.499918,100.499943,100.875057,3372800,3.40914),('MCD','1986-06-03',101.750041,102.000057,100.625041,101.750041,6837600,3.43871),('MCD','1986-06-02',102.625016,102.625016,100.249918,101.750041,4097600,3.43871),('MCD','1986-05-30',103.125057,104.500082,101.874959,102.625016,3572000,3.468281),('MCD','1986-05-29',105.499984,105.75,102.875041,103.750016,6240000,3.506301),('MCD','1986-05-28',107.749984,107.875082,106.000016,106.500057,5709600,3.59924),('MCD','1986-05-27',106.000016,106.999918,105.499984,106.875,4089600,3.606333),('MCD','1986-05-23',106.999918,108.500041,104.999943,105.375057,8832000,3.55572),('MCD','1986-05-22',101.25,104.749918,101.25,104.500082,5083200,3.526195),('MCD','1986-05-21',102.499918,104.250057,100.499943,100.749959,3797600,3.399653),('MCD','1986-05-20',100.875057,102.749943,100.125,102.749943,3604800,3.467139),('MCD','1986-05-19',102.000057,102.250082,100.249918,101.374918,2340000,3.420741),('MCD','1986-05-16',102.499918,102.749943,101.25,101.500016,2736800,3.424963),('MCD','1986-05-15',105.249959,105.75,103.249984,103.375082,2427200,3.488234),('MCD','1986-05-14',102.000057,106.000016,101.500016,104.999943,7200000,3.543062),('MCD','1986-05-13',99.750057,101.750041,99.624959,100.749959,4879200,3.399653),('MCD','1986-05-12',98.749984,100.000082,98.625057,99.750057,2400800,3.365913),('MCD','1986-05-09',98.499959,99.500041,97.999918,99,2452800,3.340603),('MCD','1986-05-08',99.250016,99.374943,98.249943,98.375041,2369600,3.319515),('MCD','1986-05-07',98.625057,99.500041,95.625,98.749984,3132000,3.332167),('MCD','1986-05-06',99.750057,99.750057,98.249943,98.625057,3117600,3.327951),('MCD','1986-05-05',99,100.000082,98.499959,99.374943,3545600,3.353255),('MCD','1986-05-02',99.250016,100.249918,97.999918,98.625057,5458400,3.327951),('MCD','1986-05-01',99.250016,100.749959,97.999918,99.500041,5991200,3.357476),('MCD','1986-04-30',102.250082,102.749943,99,99.500041,5069600,3.357476),('MCD','1986-04-29',102.875041,103.874943,102.375,102.499918,3636800,3.458703),('MCD','1986-04-28',102.999959,103.249984,102.124984,102.999959,4575200,3.475576),('MCD','1986-04-25',103.375082,103.750016,101.874959,102.625016,5601600,3.462924),('MCD','1986-04-24',103.750016,104.500082,102.999959,103.375082,2974400,3.488234),('MCD','1986-04-23',104.250057,105.499984,102.499918,104.124959,6960000,3.513537),('MCD','1986-04-22',105.499984,107.499959,101.500016,104.250057,5558400,3.517758),('MCD','1986-04-21',102.499918,105.75,102.124984,105.499984,4342400,3.559935),('MCD','1986-04-18',104.124959,104.124959,100.999984,102.499918,3784800,3.458703),('MCD','1986-04-17',104.000041,104.500082,103.5,104.000041,4524800,3.509322),('MCD','1986-04-16',99.750057,105.249959,99.624959,104.749918,6574400,3.534625),('MCD','1986-04-15',98.499959,99.124918,98.125016,99,3780000,3.340603),('MCD','1986-04-14',99.874984,99.874984,99.250016,99.250016,3168800,3.34904),('MCD','1986-04-11',99.750057,101.25,99,100.000082,4388000,3.37435),('MCD','1986-04-10',98.249943,100.000082,97.624984,99.250016,5040000,3.34904),('MCD','1986-04-09',96.499984,99.500041,96.249959,97.999918,8200800,3.306857),('MCD','1986-04-08',93.000057,95.500082,92.750041,95.000041,4011200,3.205631),('MCD','1986-04-07',92.125082,92.500016,91.375016,92.374918,3768800,3.11705),('MCD','1986-04-04',94.5,95.000041,91.749959,92.25,4521600,3.112835),('MCD','1986-04-03',97.000016,97.374959,94.249984,94.5,3696800,3.188758),('MCD','1986-04-02',97.500057,98.749984,97.000016,97.250041,6369600,3.281554),('MCD','1986-04-01',96.499984,97.250041,96.375057,97.000016,5664000,3.273117),('MCD','1986-03-31',96.249959,96.75,95.625,96.375057,3489600,3.252029),('MCD','1986-03-27',96.75,97.250041,95.749918,96.125041,7005600,3.243592),('MCD','1986-03-26',96.499984,97.000016,95.999943,96.625082,5100800,3.260465),('MCD','1986-03-25',95.749918,95.999943,94.624918,95.999943,3110400,3.239371),('MCD','1986-03-24',95.999943,96.375057,94.249984,95.500082,6422400,3.222504),('MCD','1986-03-21',97.750082,97.750082,93.999959,94.249984,5001600,3.180321),('MCD','1986-03-20',97.500057,98.375041,97.000016,97.500057,5756000,3.28999),('MCD','1986-03-19',95.500082,97.500057,95.374984,97.500057,4208000,3.28999),('MCD','1986-03-18',92.750041,95.374984,92.500016,95.374984,5595200,3.218283),('MCD','1986-03-17',92.500016,92.874959,91.999984,92.624943,3156800,3.125487),('MCD','1986-03-14',92.374918,93.250082,92.125082,92.874959,4766400,3.133923),('MCD','1986-03-13',90.750057,92.500016,90.750057,92.25,3967200,3.112835),('MCD','1986-03-12',93.749943,94.5,92.25,92.500016,7460000,3.121271),('MCD','1986-03-11',91.000082,92.500016,90.750057,92.25,4363200,3.112835),('MCD','1986-03-10',90.624959,90.750057,89.499959,90.500041,3636800,3.053785),('MCD','1986-03-07',90.500041,91.000082,90,90.750057,3636800,3.062222),('MCD','1986-03-06',90.500041,90.874984,89.749984,90.500041,7420800,3.053785),('MCD','1986-03-05',88.500057,89.249943,88.250041,88.999918,3664800,3.003166),('MCD','1986-03-04',88.624984,90,88.000016,88.750082,4694400,2.994736),('MCD','1986-03-03',89.249943,89.375041,88.250041,88.374959,3952800,2.982078),('MCD','1986-02-28',88.624984,89.375041,87.625082,89.375041,3848000,3.015824),('MCD','1986-02-27',88.124943,88.999918,87.499984,88.374959,4114400,2.982078),('MCD','1986-02-26',86.500082,88.250041,86.250057,87.874918,4313600,2.965204),('MCD','1986-02-25',87.499984,87.75,86.500082,86.500082,2203200,2.918813),('MCD','1986-02-24',86.625,87.499984,86.124959,87.125041,6148800,2.939901),('MCD','1986-02-21',85.5,87.125041,85.375082,86.625,4176000,2.923028),('MCD','1986-02-20',85.249984,85.375082,84.250082,84.749943,6040800,2.859757),('MCD','1986-02-19',84.124984,87.75,84.124984,84.999959,5050400,2.868193),('MCD','1986-02-18',81.500041,84.499918,80.875082,84.124984,6915200,2.838669),('MCD','1986-02-14',81.374943,81.500041,80.749984,81.374943,5685600,2.745873),('MCD','1986-02-13',82.125,82.249918,80.499959,81.250016,3700800,2.741657),('MCD','1986-02-12',81.750057,82.375016,81.624959,81.874984,2146400,2.762746),('MCD','1986-02-11',81.124918,81.874984,81.124918,81.500041,2501600,2.750094),('MCD','1986-02-10',81.250016,82.249918,81.250016,81.374943,2685600,2.745873),('MCD','1986-02-07',81.750057,82.499943,81.124918,82.000082,2643200,2.766967),('MCD','1986-02-06',81.500041,82.499943,81.374943,81.750057,3185600,2.75853),('MCD','1986-02-05',81.250016,81.250016,80.375041,80.875082,2380800,2.729006),('MCD','1986-02-04',80.875082,81.750057,80.499959,81,5871200,2.733221),('MCD','1986-02-03',79.750082,81.500041,79.750082,81.250016,4742400,2.741657),('MCD','1986-01-31',78.375057,80.375041,78.125041,79.875,4569600,2.695259),('MCD','1986-01-30',78.874918,79.500057,78.125041,78.125041,2938400,2.63621),('MCD','1986-01-29',79.000016,79.999918,77.749918,79.000016,7628000,2.665734),('MCD','1986-01-28',75.625016,77.749918,75.499918,77.749918,6220800,2.623552),('MCD','1986-01-27',75.375,76.375082,73.625041,75.749943,3146400,2.556066),('MCD','1986-01-24',73.875057,74.874959,73.249918,74.750041,6746400,2.522326),('MCD','1986-01-23',73.000082,73.749959,73.000082,73.375016,3696800,2.475927),('MCD','1986-01-22',73.125,74.874959,73.125,73.125,8014400,2.467491),('MCD','1986-01-21',75.999959,75.999959,74.25,74.500016,4990400,2.506297),('MCD','1986-01-20',76.375082,76.624918,75.625016,75.625016,1524000,2.544144),('MCD','1986-01-17',76.5,77.500082,76.125057,76.624918,3574400,2.577782),('MCD','1986-01-16',75.999959,76.249984,75.499918,75.999959,6214400,2.556757),('MCD','1986-01-15',74.25,75.499918,74.125082,75.250082,6879200,2.53153),('MCD','1986-01-14',74.125082,74.125082,73.375016,73.749959,3466400,2.481064),('MCD','1986-01-13',74.374918,74.374918,73.625041,73.875057,4845600,2.485272),('MCD','1986-01-10',75.749943,75.875041,73.625041,74.125082,7906400,2.493683),('MCD','1986-01-09',76.125057,77.000041,74.750041,75.499918,10822400,2.539935),('MCD','1986-01-08',78.874918,79.250041,75.499918,75.999959,7060800,2.556757),('MCD','1986-01-07',77.999943,79.000016,77.999943,78.625082,5304000,2.64507),('MCD','1986-01-06',78.375057,78.375057,77.124959,77.875016,3892800,2.619837),('MCD','1986-01-03',79.374959,79.624984,77.999943,78.375057,5018400,2.636659),('MCD','1986-01-02',80.625057,80.625057,79.250041,79.250041,3106400,2.666095),('MCD','1985-12-31',80.749984,81.750057,80.625057,80.875082,1696800,2.720764),('MCD','1985-12-30',79.500057,79.999918,79.000016,79.875,1757600,2.68712),('MCD','1985-12-27',77.999943,79.250041,77.875016,79.124943,3441600,2.661887),('MCD','1985-12-26',78.75,78.874918,77.625,77.749918,1340000,2.615629),('MCD','1985-12-24',79.000016,79.124943,77.999943,78.499984,2769600,2.640862),('MCD','1985-12-23',79.250041,79.374959,78.375057,79.000016,2812800,2.657684),('MCD','1985-12-20',78.499984,79.500057,78.249959,79.500057,3996800,2.674506),('MCD','1985-12-19',79.750082,79.999918,77.999943,77.999943,2746400,2.62404),('MCD','1985-12-18',79.624984,80.749984,79.500057,79.999918,4820000,2.691322),('MCD','1985-12-17',80.875082,81,79.500057,79.750082,7495200,2.682917),('MCD','1985-12-16',78.375057,81.374943,77.999943,80.375041,4382400,2.703942),('MCD','1985-12-13',77.000041,79.000016,77.000041,78.375057,11726400,2.636659),('MCD','1985-12-12',77.500082,77.625,76.249984,76.874943,4076000,2.586193),('MCD','1985-12-11',76.750016,77.875016,76.624918,77.250057,6134400,2.598812),('MCD','1985-12-10',75.999959,76.874943,75.749943,76.624918,2933600,2.577782),('MCD','1985-12-09',75.124984,76.125057,75.124984,75.999959,2851200,2.556757),('MCD','1985-12-06',75.999959,75.999959,75.124984,75.375,4553600,2.535733),('MCD','1985-12-05',75.999959,76.249984,75.499918,75.999959,7712000,2.556757),('MCD','1985-12-04',74.750041,75.875041,74.624943,75.625016,4299200,2.544144),('MCD','1985-12-03',73.749959,73.999984,73.499943,73.999984,1702400,2.489475),('MCD','1985-12-02',74.750041,74.750041,73.749959,73.875057,2808000,2.485272),('MCD','1985-11-29',74.624943,75.000057,74.125082,74.750041,2505600,2.514708),('MCD','1985-11-27',74.374918,74.624943,74.125082,74.500016,5311200,2.506297),('MCD','1985-11-26',73.499943,74.25,73.249918,73.875057,3247200,2.485272),('MCD','1985-11-25',73.749959,73.875057,73.125,73.375016,1246400,2.46845),('MCD','1985-11-22',75.000057,75.000057,73.499943,73.499943,2527200,2.472653),('MCD','1985-11-21',75.000057,75.124984,74.500016,75.000057,6605600,2.523119),('MCD','1985-11-20',73.999984,74.25,73.749959,74.25,6069600,2.497886),('MCD','1985-11-19',73.000082,73.499943,72.500041,73.249918,7683200,2.464242),('MCD','1985-11-18',73.000082,73.125,71.875082,72.500041,4575200,2.439014),('MCD','1985-11-15',72.500041,73.375016,72.124918,73.000082,4236800,2.455837),('MCD','1985-11-14',72.374943,72.750057,72,72.624959,2872800,2.443217),('MCD','1985-11-13',72.124918,72.750057,71.749979,72.250016,5415200,2.430603),('MCD','1985-11-12',70.624979,72.374943,70.500062,72,6578400,2.422192),('MCD','1985-11-11',70.250041,70.999918,70.124938,70.875,6412800,2.384346),('MCD','1985-11-08',70.500062,70.624979,69.874918,70.374959,3718400,2.367523),('MCD','1985-11-07',70.875,72,70.624979,70.875,4510400,2.384346),('MCD','1985-11-06',70.000021,70.875,69.874918,70.875,5894400,2.384346),('MCD','1985-11-05',68.749918,69.874918,68.500082,69.874918,7949600,2.350701),('MCD','1985-11-04',68.999938,69.249959,68.500082,68.875021,4569600,2.317063),('MCD','1985-11-01',66.875041,68.999938,66.875041,68.999938,4868000,2.321266),('MCD','1985-10-31',66.875041,67.249979,66.499918,66.749938,3460800,2.245572),('MCD','1985-10-30',66.625021,67.375082,66.499918,66.875041,5720000,2.249781),('MCD','1985-10-29',64.875062,66.749938,64.749959,66.625021,6480800,2.24137),('MCD','1985-10-28',64.999979,65.374918,64.749959,64.875062,7059200,2.182498),('MCD','1985-10-25',65.500021,65.500021,64.875062,64.999979,2400800,2.186701),('MCD','1985-10-24',65.25,66.000062,65.25,65.624938,2393600,2.207725),('MCD','1985-10-23',64.999979,65.374918,64.749959,65.374918,3547200,2.199314),('MCD','1985-10-22',64.000082,64.125,63.250021,64.000082,7289600,2.153063),('MCD','1985-10-21',63.624959,64.249918,63.124918,63.124918,2268000,2.116051),('MCD','1985-10-18',65.624938,65.624938,63.500041,63.874979,4180800,2.141195),('MCD','1985-10-17',65.874959,66.000062,65.374918,65.374918,4118400,2.191475),('MCD','1985-10-16',65.624938,65.874959,65.125082,65.624938,1188800,2.199856),('MCD','1985-10-15',66.749938,66.749938,65.25,65.500021,3513600,2.195669),('MCD','1985-10-14',65.624938,66.124979,65.500021,66.124979,792800,2.216618),('MCD','1985-10-11',64.749959,65.874959,64.749959,65.624938,3516800,2.199856),('MCD','1985-10-10',64.749959,64.999979,64.499938,64.999979,1332800,2.178906),('MCD','1985-10-09',64.375021,64.875062,64.375021,64.499938,2412800,2.162144),('MCD','1985-10-08',64.749959,64.999979,64.625041,64.625041,1675200,2.166338),('MCD','1985-10-07',64.875062,64.875062,64.125,64.875062,2510400,2.174719),('MCD','1985-10-04',65.25,65.374918,64.625041,64.749959,1202400,2.170525),('MCD','1985-10-03',65.374918,65.500021,65.125082,65.25,1685600,2.187288),('MCD','1985-10-02',65.500021,65.624938,65.25,65.25,5933600,2.187288),('MCD','1985-10-01',64.749959,65.374918,64.375021,65.374918,2530400,2.191475),('MCD','1985-09-30',64.499938,64.999979,64.249918,64.875062,2796800,2.174719),('MCD','1985-09-26',62.749979,64.375021,62.749979,64.375021,4553600,2.157957),('MCD','1985-09-25',63.374938,63.500041,62.625062,63,4716800,2.111864),('MCD','1985-09-24',63.750062,63.750062,62.249938,62.749979,2091200,2.103483),('MCD','1985-09-23',63.624959,64.249918,63.624959,63.750062,4389600,2.137007),('MCD','1985-09-20',64.749959,64.999979,63.124918,63.124918,2926400,2.116051),('MCD','1985-09-19',64.625041,64.999979,64.249918,64.749959,3010400,2.170525),('MCD','1985-09-18',64.375021,64.749959,63.750062,64.749959,4863200,2.170525),('MCD','1985-09-17',65.25,65.624938,64.499938,64.875062,3499200,2.174719),('MCD','1985-09-16',65.25,65.750041,64.875062,65.125082,1666400,2.1831),('MCD','1985-09-13',65.500021,65.500021,64.375021,64.999979,7730400,2.178906),('MCD','1985-09-12',66.000062,66.250082,65.374918,65.500021,6120000,2.195669),('MCD','1985-09-11',65.750041,66.499918,65.374918,66.000062,4301600,2.212431),('MCD','1985-09-10',68.999938,68.999938,65.874959,66.000062,17225600,2.212431),('MCD','1985-09-09',65.750041,67.125062,65.624938,66.999959,4712000,2.245949),('MCD','1985-09-06',65.374918,65.624938,65.125082,65.624938,2884800,2.199856),('MCD','1985-09-05',65.125082,65.25,64.999979,65.125082,3252000,2.1831),('MCD','1985-09-04',64.999979,64.999979,64.499938,64.749959,4008000,2.170525),('MCD','1985-09-03',64.875062,65.25,64.749959,64.999979,2877600,2.178906),('MCD','1985-08-30',65.25,65.25,64.625041,64.625041,2416800,2.166338),('MCD','1985-08-29',65.125082,65.25,64.875062,64.999979,1092000,2.178906),('MCD','1985-08-28',64.875062,64.999979,64.625041,64.999979,2409600,2.178906),('MCD','1985-08-27',64.499938,64.875062,64.499938,64.875062,1099200,2.174719),('MCD','1985-08-26',64.125,64.499938,64.000082,64.375021,1303200,2.157957),('MCD','1985-08-23',64.375021,64.499938,64.000082,64.125,2595200,2.149576),('MCD','1985-08-22',64.999979,64.999979,64.000082,64.249918,1814400,2.153763),('MCD','1985-08-21',64.499938,64.999979,64.499938,64.999979,3704000,2.178906),('MCD','1985-08-20',64.875062,64.875062,64.625041,64.749959,5304000,2.170525),('MCD','1985-08-19',64.499938,65.374918,64.499938,64.875062,2348000,2.174719),('MCD','1985-08-16',64.499938,64.749959,64.375021,64.375021,1468800,2.157957),('MCD','1985-08-15',64.875062,64.875062,64.499938,64.499938,1822400,2.162144),('MCD','1985-08-14',64.875062,64.999979,64.499938,64.499938,1664000,2.162144),('MCD','1985-08-13',65.125082,65.500021,64.749959,64.999979,4485600,2.178906),('MCD','1985-08-12',65.500021,65.624938,64.999979,65.125082,1664000,2.1831),('MCD','1985-08-09',65.125082,65.624938,65.125082,65.25,1603200,2.187288),('MCD','1985-08-08',65.374918,65.374918,64.999979,65.374918,2736800,2.191475),('MCD','1985-08-07',64.499938,65.25,64.499938,64.999979,3312000,2.178906),('MCD','1985-08-06',66.124979,66.124979,64.749959,64.999979,3264800,2.178906),('MCD','1985-08-05',66.375,66.375,65.874959,66.000062,3089600,2.212431),('MCD','1985-08-02',65.874959,66.499918,65.750041,66.124979,2323200,2.216618),('MCD','1985-08-01',65.750041,66.000062,65.624938,66.000062,4104800,2.212431),('MCD','1985-07-31',65.25,65.874959,65.25,65.750041,4780800,2.20405),('MCD','1985-07-30',64.375021,64.999979,64.000082,64.749959,3345600,2.170525),('MCD','1985-07-29',65.874959,66.000062,64.000082,64.000082,3694400,2.145388),('MCD','1985-07-26',65.624938,65.874959,64.875062,65.874959,2628800,2.208237),('MCD','1985-07-25',66.499918,66.499918,64.999979,65.500021,4737600,2.195669),('MCD','1985-07-24',67.624918,67.624918,66.124979,66.749938,3052800,2.237568),('MCD','1985-07-23',67.5,68.749918,67.375082,67.5,3276000,2.262711),('MCD','1985-07-22',68.500082,68.625,68.374979,68.625,1569600,2.292881),('MCD','1985-07-19',68.000041,68.749918,68.000041,68.625,1709600,2.292881),('MCD','1985-07-18',68.250062,68.374979,68.000041,68.000041,2073600,2.272),('MCD','1985-07-17',68.000041,68.250062,67.750021,68.250062,7289600,2.280353),('MCD','1985-07-16',68.000041,68.124959,67.375082,67.750021,3266400,2.263646),('MCD','1985-07-15',67.5,68.000041,67.249979,67.750021,1869600,2.263646),('MCD','1985-07-12',67.624918,67.750021,67.125062,67.375082,1479200,2.251119),('MCD','1985-07-11',68.000041,68.250062,67.624918,67.624918,2085600,2.259466),('MCD','1985-07-10',68.124959,68.374979,67.249979,67.750021,2976800,2.263646),('MCD','1985-07-09',68.875021,68.875021,68.000041,68.374979,1760000,2.284527),('MCD','1985-07-08',69.499979,69.625082,68.875021,68.999938,3477600,2.305408),('MCD','1985-07-05',69.75,69.874918,69.375062,69.625082,1296000,2.326295),('MCD','1985-07-03',69.874918,70.000021,69.249959,69.499979,1500800,2.322115),('MCD','1985-07-02',69.375062,70.000021,68.999938,69.874918,3432000,2.334643),('MCD','1985-07-01',68.374979,69.375062,68.000041,69.375062,2091200,2.317942),('MCD','1985-06-28',68.250062,68.999938,67.874938,68.500082,2955200,2.288707),('MCD','1985-06-27',67.5,68.000041,67.5,67.624918,4364000,2.259466),('MCD','1985-06-26',66.875041,67.750021,66.875041,67.375082,3156800,2.251119),('MCD','1985-06-25',67.125062,67.5,66.749938,66.875041,3556800,2.234412),('MCD','1985-06-24',67.125062,67.375082,66.875041,66.875041,2976800,2.234412),('MCD','1985-06-21',68.000041,68.000041,67.249979,67.375082,4515200,2.251119),('MCD','1985-06-20',68.500082,69.249959,67.5,68.124959,3356000,2.276174),('MCD','1985-06-19',69.249959,69.75,68.625,68.749918,4848800,2.297054),('MCD','1985-06-18',67.5,69.249959,67.5,69.249959,3200000,2.313762),('MCD','1985-06-17',67.125062,67.750021,66.875041,67.375082,1606400,2.251119),('MCD','1985-06-14',66.749938,66.875041,65.500021,66.875041,4395200,2.234412),('MCD','1985-06-13',66.999959,67.5,66.124979,66.124979,2904800,2.209351),('MCD','1985-06-12',67.5,68.000041,67.125062,67.125062,2908800,2.242765),('MCD','1985-06-11',68.875021,68.875021,68.250062,68.250062,4366400,2.280353),('MCD','1985-06-10',68.999938,68.999938,68.749918,68.875021,1508000,2.301234),('MCD','1985-06-07',69.499979,69.75,68.749918,68.999938,5314400,2.305408),('MCD','1985-06-06',68.999938,69.75,68.749918,69.625082,6257600,2.326295),('MCD','1985-06-05',68.875021,69.249959,68.625,68.749918,3916800,2.297054),('MCD','1985-06-04',66.749938,68.999938,66.749938,68.625,4701600,2.292881),('MCD','1985-06-03',66.499918,67.125062,66.375,67.125062,2321600,2.242765),('MCD','1985-05-31',66.749938,67.249979,66.749938,66.749938,2614400,2.230232),('MCD','1985-05-30',66.875041,66.875041,66.499918,66.749938,3392000,2.222714),('MCD','1985-05-29',66.749938,66.999959,66.499918,66.875041,2991200,2.22688),('MCD','1985-05-28',66.999959,67.249979,66.250082,66.625021,1339200,2.218554),('MCD','1985-05-24',66.000062,67.375082,66.000062,66.999959,7344800,2.23104),('MCD','1985-05-23',65.874959,66.499918,65.25,66.000062,7046400,2.197744),('MCD','1985-05-22',64.625041,65.25,64.499938,65.25,3367200,2.172767),('MCD','1985-05-21',64.499938,64.625041,64.249918,64.499938,3547200,2.147791),('MCD','1985-05-20',64.375021,64.749959,64.375021,64.499938,3312800,2.147791),('MCD','1985-05-17',64.125,64.375021,63.750062,64.000082,3408800,2.131146),('MCD','1985-05-16',63.874979,64.125,63.624959,63.874979,2124800,2.12698),('MCD','1985-05-15',63.874979,64.125,63.624959,63.624959,2319200,2.118655),('MCD','1985-05-14',64.000082,64.249918,63.624959,63.874979,5969600,2.12698),('MCD','1985-05-13',62.749979,63.374938,62.625062,63.250021,2901600,2.10617),('MCD','1985-05-10',62.249938,63,61.875,62.625062,3074400,2.085359),('MCD','1985-05-09',60.625082,61.999918,60.499979,61.875,4348800,2.060383),('MCD','1985-05-08',60.874918,61.000021,60.375062,60.75,2546400,2.022921),('MCD','1985-05-07',60.249959,61.500062,60.249959,61.000021,3972000,2.031247),('MCD','1985-05-06',60.125041,60.75,59.875021,60.499979,4310400,2.014596),('MCD','1985-05-03',59.625,60.499979,59.625,60.125041,2585600,2.002111),('MCD','1985-05-02',59.250062,59.999938,59.250062,59.625,3356000,1.98546),('MCD','1985-05-01',60.249959,60.499979,59.374979,59.374979,2974400,1.977134),('MCD','1985-04-30',61.750082,61.999918,60.75,60.75,3031200,2.022921),('MCD','1985-04-29',62.375041,62.625062,61.750082,61.999918,1354400,2.064543),('MCD','1985-04-26',63,63.124918,62.499959,62.499959,2150400,2.081194),('MCD','1985-04-25',61.500062,63.374938,61.500062,63.250021,4360800,2.10617),('MCD','1985-04-24',61.374959,61.875,61.250041,61.624979,2265600,2.052057),('MCD','1985-04-23',60.874918,61.250041,60.625082,61.124938,2340000,2.035407),('MCD','1985-04-22',61.250041,61.250041,60.499979,60.874918,777600,2.027081),('MCD','1985-04-19',61.124938,61.250041,60.75,60.874918,976800,2.027081),('MCD','1985-04-18',60.75,61.250041,60.375062,61.000021,3401600,2.031247),('MCD','1985-04-17',59.999938,60.249959,59.875021,60.249959,3744000,2.006271),('MCD','1985-04-16',59.999938,59.999938,59.250062,59.875021,2084000,1.993785),('MCD','1985-04-15',60.125041,60.249959,59.875021,59.999938,1023200,1.997945),('MCD','1985-04-12',59.875021,60.125041,59.749918,59.875021,3619200,1.993785),('MCD','1985-04-11',60.75,60.874918,59.749918,59.875021,3596000,1.993785),('MCD','1985-04-10',59.374979,60.375062,59.374979,60.249959,2532000,2.006271),('MCD','1985-04-09',58.750021,59.250062,58.750021,59.124959,1569600,1.968809),('MCD','1985-04-08',59.250062,59.374979,58.874938,59.124959,6509600,1.968809),('MCD','1985-04-04',58.375082,58.5,57.999959,58.375082,1339200,1.943839),('MCD','1985-04-03',59.124959,59.250062,58.249979,58.249979,1908800,1.939673),('MCD','1985-04-02',59.749918,59.875021,58.750021,59.000041,2945600,1.964649),('MCD','1985-04-01',59.500082,59.749918,59.250062,59.625,2664000,1.98546),('MCD','1985-03-29',59.625,59.875021,59.250062,59.250062,3732800,1.972975),('MCD','1985-03-28',60.125041,60.249959,59.749918,59.749918,2876000,1.98962),('MCD','1985-03-27',59.124959,60.125041,59.000041,59.999938,3326400,1.997945),('MCD','1985-03-26',59.124959,59.500082,58.750021,59.250062,3632000,1.972975),('MCD','1985-03-25',59.000041,59.374979,59.000041,59.250062,2261600,1.972975),('MCD','1985-03-22',59.500082,59.749918,58.5,58.750021,2168000,1.956324),('MCD','1985-03-21',59.500082,59.999938,59.000041,59.625,2883200,1.98546),('MCD','1985-03-20',59.875021,60.249959,59.000041,59.749918,4805600,1.98962),('MCD','1985-03-19',59.124959,59.999938,59.000041,59.999938,2434400,1.997945),('MCD','1985-03-18',59.500082,59.875021,58.750021,59.124959,3682400,1.968809),('MCD','1985-03-15',58.874938,59.875021,58.874938,59.749918,4712000,1.98962),('MCD','1985-03-14',58.750021,59.500082,58.624918,59.124959,2100000,1.968809),('MCD','1985-03-13',59.000041,59.124959,58.375082,58.5,3470400,1.947998),('MCD','1985-03-12',58.750021,59.374979,58.750021,59.000041,2762400,1.964649),('MCD','1985-03-11',58.874938,58.874938,58.375082,58.750021,2124000,1.956324),('MCD','1985-03-08',58.874938,59.250062,58.5,59.000041,3416000,1.964649),('MCD','1985-03-07',59.999938,59.999938,58.5,58.624918,7096800,1.952158),('MCD','1985-03-06',61.374959,61.624979,60.499979,60.75,3556800,2.022921),('MCD','1985-03-05',61.000021,61.999918,60.625082,61.624979,3286400,2.052057),('MCD','1985-03-04',62.249938,62.249938,60.625082,60.874918,2355200,2.027081),('MCD','1985-03-01',60.375062,62.375041,60.249959,61.875,5692800,2.060383),('MCD','1985-02-28',59.749918,60.249959,59.749918,60.249959,1858400,2.006271),('MCD','1985-02-27',60.125041,60.375062,59.374979,59.625,3136800,1.98546),('MCD','1985-02-26',59.625,60.375062,59.625,60.249959,2866400,2.006271),('MCD','1985-02-25',59.374979,60.125041,59.250062,59.875021,2534400,1.993785),('MCD','1985-02-22',59.500082,59.749918,59.374979,59.500082,1653600,1.9813),('MCD','1985-02-21',59.124959,59.749918,59.124959,59.374979,3086400,1.977134),('MCD','1985-02-20',59.124959,59.999938,59.000041,59.500082,9317600,1.9813),('MCD','1985-02-19',59.250062,59.500082,58.750021,59.250062,3322400,1.972975),('MCD','1985-02-15',61.250041,61.500062,60.125041,60.125041,1572800,2.002111),('MCD','1985-02-14',61.250041,61.750082,61.000021,61.250041,3427200,2.039572),('MCD','1985-02-13',59.999938,61.500062,59.749918,60.874918,6080000,2.027081),('MCD','1985-02-12',60.249959,60.375062,59.625,59.749918,3333600,1.98962),('MCD','1985-02-11',60.75,61.000021,60.375062,60.499979,3855200,2.014596),('MCD','1985-02-08',60.125041,61.374959,59.999938,61.000021,3748800,2.031247),('MCD','1985-02-07',59.500082,60.499979,59.500082,59.999938,3780800,1.997945),('MCD','1985-02-06',59.374979,60.249959,59.124959,59.124959,4168800,1.968809),('MCD','1985-02-05',59.875021,60.625082,59.749918,59.999938,5390400,1.997945),('MCD','1985-02-04',57.375,59.749918,57.375,59.500082,3581600,1.9813),('MCD','1985-02-01',57.124979,57.499918,56.500021,57.499918,2948000,1.914697),('MCD','1985-01-31',57.250082,57.749938,56.25,57.124979,5256000,1.902211),('MCD','1985-01-30',59.250062,59.250062,58.375082,58.375082,5500800,1.943839),('MCD','1985-01-29',58.5,59.250062,58.5,59.124959,2372000,1.968809),('MCD','1985-01-28',58.249979,59.124959,58.125062,58.624918,4731200,1.952158),('MCD','1985-01-25',57.875041,58.5,57.749938,58.125062,2069600,1.935513),('MCD','1985-01-24',57.250082,58.249979,57.124979,57.875041,8236800,1.927188),('MCD','1985-01-23',56.125082,57.499918,56.125082,57.499918,3326400,1.914697),('MCD','1985-01-22',56.25,56.750041,55.999979,56.125082,4529600,1.868916),('MCD','1985-01-21',55.000082,56.374918,55.000082,56.25,3128000,1.866248),('MCD','1985-01-18',54.874979,55.875062,54.624959,55.249918,1864800,1.833068),('MCD','1985-01-17',55.499938,55.749959,54.750062,54.750062,2779200,1.816484),('MCD','1985-01-16',55.875062,55.999979,55.249918,55.749959,3819200,1.849658),('MCD','1985-01-15',55.749959,56.374918,55.499938,55.499938,6404000,1.841363),('MCD','1985-01-14',54.500041,55.749959,54.500041,55.499938,4954400,1.841363),('MCD','1985-01-11',54.500041,54.750062,54.250021,54.624959,5439200,1.812333),('MCD','1985-01-10',54,54.250021,53.375041,54,4186400,1.791598),('MCD','1985-01-09',52.750082,54.500041,52.750082,54.124918,5840000,1.795743),('MCD','1985-01-08',52.374959,53.249938,52.374959,52.999918,2210400,1.758418),('MCD','1985-01-07',51.75,52.750082,51.75,52.624979,3064800,1.745978),('MCD','1985-01-04',52.000021,52.000021,51.249959,52.000021,1857600,1.725244),('MCD','1985-01-03',51.375062,52.124938,51.249959,51.75,2938400,1.716949),('MCD','1985-01-02',51.874918,51.874918,51.125041,51.125041,3974400,1.696214),('MCD','1984-12-31',53.249938,53.499959,51.625082,51.625082,4600800,1.712804),('MCD','1984-12-28',53.625062,53.875082,53.249938,53.249938,1908000,1.766713),('MCD','1984-12-27',53.375041,53.625062,53.125021,53.375041,2084000,1.770864),('MCD','1984-12-26',53.499959,53.749979,53.249938,53.375041,746400,1.770864),('MCD','1984-12-24',53.375041,53.749979,53.375041,53.749979,1711200,1.783303),('MCD','1984-12-21',52.875,53.249938,52.250041,53.249938,3871200,1.766713),('MCD','1984-12-20',53.875082,53.875082,52.875,52.999918,2740800,1.758418),('MCD','1984-12-19',54,54.124918,53.375041,53.375041,6264000,1.770864),('MCD','1984-12-18',52.374959,54.374938,52.374959,54.250021,9584000,1.799894),('MCD','1984-12-17',52.250041,52.250041,51.75,52.124938,3334400,1.729388),('MCD','1984-12-14',51.249959,52.374959,51.249959,52.250041,3972000,1.733539),('MCD','1984-12-13',52.500062,52.500062,51.75,52.000021,3657600,1.725244),('MCD','1984-12-12',51.499979,52.500062,51.375062,52.500062,8839200,1.741834),('MCD','1984-12-11',50.749918,51.249959,50.625,51.249959,1461600,1.700358),('MCD','1984-12-10',50.749918,50.999938,50.374979,50.749918,2239200,1.683768),('MCD','1984-12-07',50.500082,51.249959,50.500082,50.749918,1509600,1.683768),('MCD','1984-12-06',50.374979,50.875021,50.124959,50.749918,2366400,1.683768),('MCD','1984-12-05',50.875021,50.875021,50.000041,50.374979,2069600,1.671328),('MCD','1984-12-04',50.999938,51.249959,50.500082,50.875021,2402400,1.687919),('MCD','1984-12-03',51.499979,51.625082,50.749918,50.999938,2995200,1.692063),('MCD','1984-11-30',52.374959,52.500062,50.999938,51.499979,3816000,1.708653),('MCD','1984-11-29',52.875,52.875,52.124938,52.624979,2426400,1.745978),('MCD','1984-11-28',53.249938,53.375041,52.750082,52.750082,3369600,1.750129),('MCD','1984-11-27',52.999918,53.499959,52.750082,53.249938,1616000,1.766713),('MCD','1984-11-26',53.125021,53.249938,52.624979,52.624979,2872800,1.745978),('MCD','1984-11-23',51.75,53.375041,51.75,53.375041,4208000,1.770864),('MCD','1984-11-21',50.749918,51.249959,50.374979,51.249959,6168000,1.700358),('MCD','1984-11-20',50.500082,50.999938,50.374979,50.749918,3790400,1.683768),('MCD','1984-11-19',51.125041,51.249959,50.374979,50.625,1682400,1.679624),('MCD','1984-11-16',51.625082,52.124938,50.875021,50.999938,2247200,1.692063),('MCD','1984-11-15',51.625082,52.000021,51.625082,51.75,2012000,1.716949),('MCD','1984-11-14',52.124938,52.250041,51.874918,51.874918,1846400,1.721093),('MCD','1984-11-13',52.624979,52.624979,52.124938,52.124938,2405600,1.729388),('MCD','1984-11-12',52.124938,52.750082,52.000021,52.750082,1490400,1.750129),('MCD','1984-11-09',53.499959,53.749979,52.124938,52.124938,3028800,1.729388),('MCD','1984-11-08',52.500062,52.999918,52.500062,52.750082,3996000,1.750129),('MCD','1984-11-07',53.625062,53.875082,52.999918,53.375041,3975200,1.770864),('MCD','1984-11-06',52.875,53.625062,52.500062,53.625062,5148000,1.779159),('MCD','1984-11-05',52.624979,52.875,51.499979,52.875,5421600,1.754274),('MCD','1984-11-02',52.875,53.625062,52.875,52.999918,2811200,1.758418),('MCD','1984-11-01',52.500062,53.249938,52.250041,52.875,9024800,1.754274),('MCD','1984-10-31',52.500062,52.999918,52.250041,52.500062,4265600,1.741834),('MCD','1984-10-30',52.374959,52.875,52.250041,52.500062,3751200,1.741834),('MCD','1984-10-29',53.125021,53.375041,52.124938,52.124938,2685600,1.729388),('MCD','1984-10-26',53.749979,53.749979,52.999918,53.125021,3664800,1.762569),('MCD','1984-10-25',54.124918,54.500041,53.625062,54,3189600,1.791598),('MCD','1984-10-24',53.249938,54.124918,53.249938,54.124918,7661600,1.795743),('MCD','1984-10-23',54.500041,54.500041,52.624979,52.999918,7363200,1.758418),('MCD','1984-10-22',55.249918,55.249918,54.624959,55.000082,3873600,1.817977),('MCD','1984-10-19',55.749959,55.875062,54.500041,55.000082,7352000,1.817977),('MCD','1984-10-18',53.749979,54.500041,53.499959,54.374938,4287200,1.797313),('MCD','1984-10-17',53.375041,53.749979,53.125021,53.749979,5356800,1.776656),('MCD','1984-10-16',53.125021,53.499959,52.999918,53.375041,3878400,1.764263),('MCD','1984-10-15',51.75,53.375041,51.75,53.249938,3423200,1.760127),('MCD','1984-10-12',50.500082,51.75,50.374979,51.75,4471200,1.710548),('MCD','1984-10-11',49.750021,50.500082,49.750021,50.374979,4831200,1.665098),('MCD','1984-10-10',49.624918,49.750021,49.375082,49.750021,2182400,1.644441),('MCD','1984-10-09',49.750021,50.000041,49.5,49.624918,1332800,1.640306),('MCD','1984-10-08',49.874938,49.874938,49.624918,49.750021,1156800,1.644441),('MCD','1984-10-05',50.374979,50.374979,49.624918,49.624918,907200,1.640306),('MCD','1984-10-04',49.249979,50.124959,49.125062,49.874938,1980000,1.64857),('MCD','1984-10-03',48.999959,49.375082,48.875041,49.125062,3905600,1.623783),('MCD','1984-10-02',49.5,49.624918,48.999959,48.999959,2114400,1.619648),('MCD','1984-10-01',50.250062,50.250062,49.125062,49.375082,2217600,1.632048),('MCD','1984-09-28',49.5,50.374979,49.5,50.374979,3758400,1.665098),('MCD','1984-09-27',49.874938,50.000041,49.624918,49.750021,1860800,1.644441),('MCD','1984-09-26',49.750021,49.874938,49.624918,49.750021,1764800,1.644441),('MCD','1984-09-25',49.125062,49.5,48.499918,49.375082,5408000,1.632048),('MCD','1984-09-24',75.625111,75.750123,73.999982,74.500018,6101600,1.641686),('MCD','1984-09-21',75.750123,76.62492,75.500098,75.750123,4460000,1.669233),('MCD','1984-09-20',75.750123,75.999871,74.875049,75.750123,9504000,1.669233),('MCD','1984-09-19',76.374902,78.000031,76.249889,77.249969,4157600,1.702284),('MCD','1984-09-18',77.249969,77.249969,76.249889,76.499908,3741600,1.685756),('MCD','1984-09-17',76.999951,77.499988,76.749933,77.124957,4672800,1.699529),('MCD','1984-09-14',76.999951,77.249969,76.62492,77.124957,5623200,1.699529),('MCD','1984-09-13',75.25008,76.499908,75.125067,76.499908,7517600,1.685756),('MCD','1984-09-12',75.125067,75.25008,75.000062,75.125067,2415200,1.65546),('MCD','1984-09-11',75.25008,75.625111,75.000062,75.000062,5458400,1.652705),('MCD','1984-09-10',75.125067,75.500098,74.875049,75.25008,2765600,1.658214),('MCD','1984-09-07',76.874938,76.874938,75.000062,75.500098,3608000,1.663724),('MCD','1984-09-06',76.999951,77.249969,76.374902,76.374902,2520800,1.683001),('MCD','1984-09-05',76.499908,77.124957,76.374902,76.999951,2840000,1.696775),('MCD','1984-09-04',75.750123,76.249889,75.500098,76.249889,2124000,1.680246),('MCD','1984-08-31',76.124877,76.374902,75.875129,76.124877,1457600,1.677492),('MCD','1984-08-30',77.374982,77.374982,75.500098,76.124877,4450400,1.677492),('MCD','1984-08-29',77.374982,77.499988,76.874938,77.374982,3236000,1.705039),('MCD','1984-08-28',77.875018,77.875018,77.124957,77.374982,4784000,1.705039),('MCD','1984-08-27',78.000031,78.125043,77.374982,78.000031,8532800,1.718813),('MCD','1984-08-24',78.250049,78.500067,78.000031,78.250049,4759200,1.724322),('MCD','1984-08-23',79.000111,79.000111,77.875018,78.000031,5703200,1.718813),('MCD','1984-08-22',79.99992,80.124933,78.500067,79.000111,9660000,1.74085),('MCD','1984-08-21',79.499877,80.499957,79.499877,79.749902,6544800,1.757373),('MCD','1984-08-20',80.124933,80.499957,79.499877,79.749902,4277600,1.757373),('MCD','1984-08-17',79.499877,79.99992,79.374871,79.874908,5486400,1.760127),('MCD','1984-08-16',78.250049,79.99992,78.250049,79.499877,8078400,1.751863),('MCD','1984-08-15',79.250129,79.374871,78.750092,78.750092,5102400,1.735341),('MCD','1984-08-14',80.249938,80.749982,78.500067,78.750092,9303200,1.735341),('MCD','1984-08-13',78.250049,80.249938,78.125043,79.99992,4816800,1.762882),('MCD','1984-08-10',79.749902,79.749902,78.250049,78.750092,10264800,1.735341),('MCD','1984-08-09',77.249969,79.749902,76.874938,78.500067,11674400,1.729831),('MCD','1984-08-08',77.875018,79.000111,76.62492,77.750012,11160800,1.713303),('MCD','1984-08-07',76.62492,78.500067,76.249889,78.000031,18166400,1.718813),('MCD','1984-08-06',76.499908,78.250049,75.999871,76.999951,13018400,1.696775),('MCD','1984-08-03',73.374933,75.500098,72.749877,75.25008,14311200,1.658214),('MCD','1984-08-02',72.749877,72.999902,72.375123,72.749877,9996800,1.60312),('MCD','1984-08-01',72.000092,72.749877,71.87508,72.125098,7496000,1.589352),('MCD','1984-07-31',71.750067,72.000092,71.375043,71.87508,9818400,1.583843),('MCD','1984-07-30',71.750067,72.250111,71.000012,71.250031,3099200,1.570069),('MCD','1984-07-27',69.999933,72.999902,69.999933,72.250111,15843200,1.592107),('MCD','1984-07-26',69.499889,70.499969,69.499889,70.249951,4568000,1.548031),('MCD','1984-07-25',68.625092,69.499889,67.750018,69.249871,9000800,1.525994),('MCD','1984-07-24',69.499889,69.87492,68.875111,68.875111,3223200,1.517735),('MCD','1984-07-23',69.624902,70.249951,69.249871,69.624902,4810400,1.527868),('MCD','1984-07-20',69.749908,69.999933,69.749908,69.87492,2037600,1.533354),('MCD','1984-07-19',69.749908,70.374957,69.249871,69.624902,3484800,1.527868),('MCD','1984-07-18',70.124938,70.374957,69.499889,69.499889,1868000,1.525124),('MCD','1984-07-17',70.249951,70.624982,69.749908,70.124938,2825600,1.538841),('MCD','1984-07-16',69.749908,70.749988,69.499889,70.749988,2467200,1.552557),('MCD','1984-07-13',69.000123,69.999933,69.000123,69.624902,3581600,1.527868),('MCD','1984-07-12',68.625092,69.000123,68.250062,68.875111,8932800,1.511414),('MCD','1984-07-11',69.000123,69.374877,68.375067,68.375067,5324000,1.500441),('MCD','1984-07-10',69.624902,69.87492,68.50008,68.750098,10119200,1.508671),('MCD','1984-07-09',68.750098,69.749908,68.50008,69.499889,3622400,1.525124),('MCD','1984-07-06',67.750018,68.250062,67.374988,68.250062,2707200,1.497698),('MCD','1984-07-05',68.625092,68.875111,68.000043,68.125049,4294400,1.494955),('MCD','1984-07-03',68.625092,68.625092,68.250062,68.625092,2707200,1.505928),('MCD','1984-07-02',68.50008,68.750098,68.50008,68.625092,3079200,1.505928),('MCD','1984-06-29',68.875111,69.374877,68.625092,68.625092,2372000,1.505928),('MCD','1984-06-28',67.374988,69.000123,67.249982,68.875111,3304800,1.511414),('MCD','1984-06-27',68.50008,68.625092,66.999957,67.249982,3187200,1.475752),('MCD','1984-06-26',69.87492,69.999933,68.125049,68.125049,4796000,1.494955),('MCD','1984-06-25',69.87492,71.000012,69.87492,70.124938,8731200,1.538841),('MCD','1984-06-22',69.374877,69.999933,69.249871,69.624902,5023200,1.527868),('MCD','1984-06-21',69.374877,69.749908,68.875111,69.125129,9914400,1.516901),('MCD','1984-06-20',68.625092,69.499889,67.750018,69.499889,8582400,1.525124),('MCD','1984-06-19',69.249871,69.374877,68.50008,69.125129,2657600,1.516901),('MCD','1984-06-18',67.249982,69.000123,66.874951,69.000123,6556800,1.514157),('MCD','1984-06-15',66.999957,67.249982,66.49992,67.124969,6022400,1.473009),('MCD','1984-06-14',65.999877,66.374908,65.750129,66.374908,3204000,1.456549),('MCD','1984-06-13',65.625123,66.124889,65.500111,65.874871,2429600,1.445576),('MCD','1984-06-12',66.124889,66.124889,65.250092,65.625123,3574400,1.440095),('MCD','1984-06-11',66.249902,66.49992,65.999877,66.124889,1340000,1.451063),('MCD','1984-06-08',66.374908,67.5,66.124889,66.749938,7917600,1.464779),('MCD','1984-06-07',66.624933,66.749938,65.999877,65.999877,4713600,1.448319),('MCD','1984-06-06',66.749938,66.999957,66.249902,66.624933,10076000,1.462036),('MCD','1984-06-05',64.750049,65.999877,64.625043,65.750129,7527200,1.442839),('MCD','1984-06-04',65.000067,65.250092,64.375018,65.000067,8045600,1.426379),('MCD','1984-06-01',63.12492,64.875062,63.12492,64.875062,6560000,1.423636),('MCD','1984-05-31',62.125111,62.874902,62.125111,62.624877,4637600,1.374257),('MCD','1984-05-30',61.375049,62.749889,61.375049,62.499871,2883200,1.371514),('MCD','1984-05-29',62.999908,62.999908,61.250043,61.625067,4368000,1.352317),('MCD','1984-05-25',62.749889,63.249933,62.499871,62.499871,3862400,1.371514),('MCD','1984-05-24',62.499871,63.249933,62.499871,62.999908,3236000,1.382487),('MCD','1984-05-23',63.249933,63.749969,62.999908,63.374938,5407200,1.390717),('MCD','1984-05-22',63.624957,64.375018,63.249933,63.624957,8229600,1.38984),('MCD','1984-05-21',64.375018,64.625043,63.249933,63.374938,3471200,1.384378),('MCD','1984-05-18',64.875062,65.375098,64.125,64.125,4380800,1.400763),('MCD','1984-05-17',65.500111,65.750129,64.875062,65.000067,4402400,1.419878),('MCD','1984-05-16',66.874951,66.874951,65.999877,66.249902,3816800,1.44718),('MCD','1984-05-15',66.999957,67.124969,66.374908,66.624933,4591200,1.455372),('MCD','1984-05-14',66.49992,66.749938,65.750129,66.749938,2386400,1.458103),('MCD','1984-05-11',67.124969,67.249982,66.249902,66.749938,1540800,1.458103),('MCD','1984-05-10',67.5,67.750018,67.374988,67.5,2866400,1.474487),('MCD','1984-05-09',67.374988,67.750018,66.999957,67.750018,6308000,1.479949),('MCD','1984-05-08',67.5,67.875031,66.999957,67.5,3365600,1.474487),('MCD','1984-05-07',67.249982,67.249982,66.999957,67.124969,1015200,1.466295),('MCD','1984-05-04',68.250062,68.50008,66.749938,66.749938,2971200,1.458103),('MCD','1984-05-03',67.750018,68.125049,67.374988,68.000043,4121600,1.48541),('MCD','1984-05-02',67.5,68.000043,67.249982,68.000043,4608000,1.48541),('MCD','1984-05-01',67.5,67.875031,67.249982,67.5,11163200,1.474487),('MCD','1984-04-30',67.5,67.5,66.874951,67.249982,1778400,1.469026),('MCD','1984-04-27',67.625012,68.250062,67.5,67.625012,5458400,1.477218),('MCD','1984-04-26',67.124969,68.000043,67.124969,67.750018,3219200,1.479949),('MCD','1984-04-25',66.249902,67.625012,66.124889,67.249982,4126400,1.469026),('MCD','1984-04-24',64.875062,66.374908,64.375018,66.249902,2434400,1.44718),('MCD','1984-04-23',65.750129,65.999877,64.750049,64.750049,1457600,1.414417),('MCD','1984-04-19',65.250092,65.874871,64.500031,65.874871,3446400,1.438988),('MCD','1984-04-18',66.624933,66.624933,65.250092,65.874871,3748800,1.438988),('MCD','1984-04-17',66.624933,66.874951,66.124889,66.624933,2080800,1.455372),('MCD','1984-04-16',65.999877,66.999957,65.999877,66.999957,2933600,1.463564),('MCD','1984-04-13',65.375098,66.624933,65.12508,66.374908,3655200,1.449911),('MCD','1984-04-12',64.250012,65.250092,63.749969,64.875062,5950400,1.417148),('MCD','1984-04-11',65.375098,65.375098,64.125,64.375018,1869600,1.406224),('MCD','1984-04-10',65.250092,65.750129,65.000067,65.500111,3840800,1.430801),('MCD','1984-04-09',65.750129,65.750129,64.125,65.000067,3936000,1.419878),('MCD','1984-04-06',65.500111,65.500111,64.750049,64.750049,3240000,1.414417),('MCD','1984-04-05',65.625123,65.874871,63.749969,64.750049,6260000,1.414417),('MCD','1984-04-04',67.625012,67.625012,65.999877,65.999877,6487200,1.441718),('MCD','1984-04-03',68.250062,68.250062,66.999957,67.625012,2469600,1.477218),('MCD','1984-04-02',68.625092,69.000123,68.125049,68.250062,3142400,1.490872),('MCD','1984-03-30',68.375067,68.750098,68.000043,68.625092,950400,1.499064),('MCD','1984-03-29',68.625092,68.750098,68.250062,68.250062,1178400,1.490872),('MCD','1984-03-28',67.5,68.50008,67.5,68.50008,4860000,1.496333),('MCD','1984-03-27',67.124969,67.5,66.999957,67.374988,1940000,1.471757),('MCD','1984-03-26',66.374908,67.5,66.374908,67.124969,3122400,1.466295),('MCD','1984-03-23',65.999877,66.624933,65.999877,66.624933,5270400,1.455372),('MCD','1984-03-22',66.749938,66.749938,65.625123,65.999877,3423200,1.441718),('MCD','1984-03-21',67.124969,67.124969,66.249902,66.749938,5523200,1.458103),('MCD','1984-03-20',66.749938,67.374988,66.624933,67.124969,3585600,1.466295),('MCD','1984-03-19',66.249902,66.999957,65.999877,66.624933,2251200,1.455372),('MCD','1984-03-16',67.5,67.5,66.49992,67.124969,5390400,1.466295),('MCD','1984-03-15',65.874871,66.249902,65.500111,65.750129,3060800,1.436263),('MCD','1984-03-14',65.874871,65.999877,65.625123,65.874871,4611200,1.438988),('MCD','1984-03-13',65.750129,66.999957,65.500111,65.999877,4076000,1.441718),('MCD','1984-03-12',65.000067,65.750129,64.750049,65.750129,1382400,1.436263),('MCD','1984-03-09',65.625123,65.625123,64.500031,65.000067,2721600,1.419878),('MCD','1984-03-08',65.500111,65.874871,65.250092,65.625123,3304800,1.433532),('MCD','1984-03-07',65.500111,65.625123,65.000067,65.500111,4704800,1.430801),('MCD','1984-03-06',65.999877,66.49992,65.625123,65.999877,3002400,1.441718),('MCD','1984-03-05',65.750129,66.124889,65.375098,66.124889,3651200,1.444449),('MCD','1984-03-02',65.874871,66.249902,65.375098,65.999877,6220800,1.441718),('MCD','1984-03-01',64.500031,65.12508,64.375018,65.12508,4659200,1.422609),('MCD','1984-02-29',63.874982,64.375018,63.249933,64.250012,5028800,1.403494),('MCD','1984-02-28',64.500031,64.500031,63.12492,63.749969,2791200,1.392571),('MCD','1984-02-27',65.12508,65.250092,64.500031,64.500031,5124000,1.408955),('MCD','1984-02-24',65.000067,65.375098,64.250012,65.250092,3665600,1.42534),('MCD','1984-02-23',64.250012,64.750049,63.249933,64.750049,3552800,1.414417),('MCD','1984-02-22',65.250092,65.250092,64.250012,65.000067,5180000,1.419878),('MCD','1984-02-21',65.750129,66.124889,65.000067,65.500111,7668000,1.430801),('MCD','1984-02-17',65.750129,66.999957,65.750129,65.999877,3295200,1.441718),('MCD','1984-02-16',65.250092,65.999877,65.12508,65.750129,4953600,1.436263),('MCD','1984-02-15',65.000067,66.124889,65.000067,65.12508,7956000,1.422609),('MCD','1984-02-14',64.250012,65.000067,64.250012,64.750049,3408800,1.414417),('MCD','1984-02-13',64.125,64.125,63.374938,63.499951,3780800,1.387109),('MCD','1984-02-10',64.500031,65.250092,63.874982,63.999988,4644800,1.398032),('MCD','1984-02-09',65.625123,66.124889,64.250012,64.500031,8765600,1.408955),('MCD','1984-02-08',66.374908,66.624933,65.625123,65.874871,6000800,1.438988),('MCD','1984-02-07',65.874871,66.124889,65.625123,66.124889,2758400,1.444449),('MCD','1984-02-06',67.249982,67.249982,65.500111,65.874871,7024800,1.438988),('MCD','1984-02-03',68.250062,68.50008,67.124969,67.5,6362400,1.474487),('MCD','1984-02-02',66.749938,67.750018,66.49992,67.750018,4780800,1.479949),('MCD','1984-02-01',67.124969,67.5,66.49992,66.874951,5388800,1.460834),('MCD','1984-01-31',67.625012,67.625012,67.124969,67.249982,4521600,1.469026),('MCD','1984-01-30',68.000043,68.000043,66.999957,67.374988,2949600,1.471757),('MCD','1984-01-27',68.250062,68.375067,66.999957,67.875031,4245600,1.48268),('MCD','1984-01-26',69.374877,69.374877,68.250062,68.250062,3084800,1.490872),('MCD','1984-01-25',69.999933,69.999933,69.125129,69.249871,5799200,1.512712),('MCD','1984-01-24',69.249871,69.999933,69.249871,69.749908,3403200,1.523635),('MCD','1984-01-23',69.000123,69.499889,68.250062,69.249871,6026400,1.507251),('MCD','1984-01-20',69.000123,69.125129,68.375067,68.750098,3401600,1.496373),('MCD','1984-01-19',69.125129,69.249871,68.875111,69.000123,1713600,1.501815),('MCD','1984-01-18',69.000123,69.000123,68.250062,68.875111,2631200,1.499094),('MCD','1984-01-17',68.50008,68.875111,68.250062,68.750098,6340800,1.496373),('MCD','1984-01-16',68.000043,68.375067,67.625012,68.000043,6530400,1.480048),('MCD','1984-01-13',68.750098,69.749908,67.625012,68.000043,5066400,1.480048),('MCD','1984-01-12',69.249871,69.374877,68.250062,68.375067,8925600,1.48821),('MCD','1984-01-11',68.750098,69.374877,68.50008,69.249871,6016800,1.507251),('MCD','1984-01-10',70.249951,70.875,68.000043,68.625092,15120800,1.493652),('MCD','1984-01-09',70.499969,70.624982,69.499889,70.124938,13944000,1.526297),('MCD','1984-01-06',72.500129,72.624871,71.750067,72.250111,7744800,1.572552),('MCD','1984-01-05',71.750067,72.250111,71.375043,72.250111,6184800,1.572552),('MCD','1984-01-04',69.87492,70.875,69.624902,70.875,4964000,1.542622),('MCD','1984-01-03',70.249951,70.249951,69.249871,69.624902,4497600,1.515413),('MCD','1983-12-30',70.875,70.875,69.999933,70.499969,2059200,1.534459),('MCD','1983-12-29',71.000012,71.250031,70.624982,70.624982,367200,1.53718),('MCD','1983-12-28',70.749988,71.250031,70.749988,70.749988,2642400,1.539901),('MCD','1983-12-27',70.249951,71.250031,70.124938,71.250031,3250400,1.550785),('MCD','1983-12-23',71.250031,71.250031,70.249951,70.374957,1678400,1.531738),('MCD','1983-12-22',70.499969,71.250031,70.249951,71.250031,4051200,1.550785),('MCD','1983-12-21',69.999933,70.624982,69.999933,70.499969,3374400,1.534459),('MCD','1983-12-20',70.499969,70.624982,69.000123,69.624902,3261600,1.515413),('MCD','1983-12-19',70.124938,70.499969,69.999933,70.499969,2926400,1.534459),('MCD','1983-12-16',69.624902,70.124938,69.499889,70.124938,8126400,1.526297),('MCD','1983-12-15',71.125018,71.250031,69.499889,69.499889,8590400,1.512692),('MCD','1983-12-14',71.750067,71.750067,70.875,71.125018,1783200,1.548064),('MCD','1983-12-13',71.750067,72.000092,71.500049,71.625062,5930400,1.558947),('MCD','1983-12-12',71.000012,71.500049,71.000012,71.500049,1646400,1.556227),('MCD','1983-12-09',71.250031,72.000092,71.125018,71.750067,2264000,1.561668),('MCD','1983-12-08',72.749877,72.874889,71.375043,71.500049,9600800,1.556227),('MCD','1983-12-07',72.624871,72.999902,72.624871,72.874889,5482400,1.58615),('MCD','1983-12-06',72.250111,72.874889,72.250111,72.375123,6826400,1.575273),('MCD','1983-12-05',72.500129,72.500129,71.625062,72.000092,2451200,1.56711),('MCD','1983-12-02',72.999902,72.999902,72.125098,72.500129,4510400,1.577994),('MCD','1983-12-01',71.125018,72.999902,71.125018,72.999902,6696000,1.588871),('MCD','1983-11-30',70.875,71.500049,70.624982,70.875,7996800,1.542622),('MCD','1983-11-29',70.624982,70.749988,69.999933,70.624982,4594400,1.53718),('MCD','1983-11-28',70.875,71.500049,70.624982,70.875,4692000,1.542622),('MCD','1983-11-25',70.875,71.250031,69.999933,71.125018,2998400,1.548064),('MCD','1983-11-23',71.750067,71.750067,70.249951,70.749988,5426400,1.539901),('MCD','1983-11-22',72.749877,73.124908,71.500049,71.625062,5061600,1.558947),('MCD','1983-11-21',72.250111,72.999902,72.000092,72.999902,4892000,1.588871),('MCD','1983-11-18',71.87508,72.250111,71.625062,72.250111,3024000,1.572552),('MCD','1983-11-17',73.24992,73.374933,71.500049,72.000092,3984800,1.56711),('MCD','1983-11-16',73.999982,74.124988,72.999902,73.374933,3981600,1.597034),('MCD','1983-11-15',72.999902,73.999982,72.999902,73.874969,3974400,1.607918),('MCD','1983-11-14',73.999982,74.375012,73.124908,73.499938,7502400,1.599755),('MCD','1983-11-11',72.500129,73.749957,72.500129,73.749957,5410400,1.605197),('MCD','1983-11-10',72.125098,72.749877,72.000092,72.500129,13543200,1.577994),('MCD','1983-11-09',70.374957,72.000092,70.374957,71.500049,7791200,1.556227),('MCD','1983-11-08',69.749908,70.749988,69.749908,70.374957,6713600,1.531738),('MCD','1983-11-07',69.249871,70.374957,69.249871,69.87492,3711200,1.520855),('MCD','1983-11-04',69.374877,69.749908,69.000123,69.125129,2733600,1.504535),('MCD','1983-11-03',69.499889,69.999933,69.249871,69.749908,2764800,1.518134),('MCD','1983-11-02',69.000123,69.749908,68.625092,69.749908,4248800,1.518134),('MCD','1983-11-01',69.000123,69.87492,67.750018,69.000123,5212800,1.501815),('MCD','1983-10-31',69.999933,69.999933,68.000043,69.499889,7905600,1.512692),('MCD','1983-10-28',70.624982,70.749988,69.624902,69.624902,7318400,1.515413),('MCD','1983-10-27',69.000123,70.749988,68.875111,70.499969,6722400,1.534459),('MCD','1983-10-26',69.249871,69.749908,68.750098,69.249871,12972000,1.507251),('MCD','1983-10-25',68.000043,69.999933,68.000043,68.750098,8582400,1.496373),('MCD','1983-10-24',67.124969,68.50008,66.749938,68.125049,3946400,1.477327),('MCD','1983-10-21',66.749938,67.374988,66.749938,67.124969,2268800,1.455639),('MCD','1983-10-20',65.999877,66.999957,65.874871,66.874951,1404800,1.450218),('MCD','1983-10-19',65.999877,66.749938,65.500111,66.124889,3813600,1.433952),('MCD','1983-10-18',66.49992,66.999957,66.124889,66.249902,2256800,1.436663),('MCD','1983-10-17',66.624933,66.874951,66.249902,66.49992,1627200,1.442085),('MCD','1983-10-14',66.999957,66.999957,66.374908,66.49992,1721600,1.442085),('MCD','1983-10-13',67.124969,67.374988,66.374908,66.999957,2899200,1.452928),('MCD','1983-10-12',66.874951,67.625012,66.749938,67.374988,5799200,1.461061),('MCD','1983-10-11',66.999957,66.999957,66.124889,66.374908,4540800,1.439374),('MCD','1983-10-10',66.999957,67.124969,66.249902,66.874951,2829600,1.450218),('MCD','1983-10-07',67.374988,67.5,66.749938,67.249982,4035200,1.45835),('MCD','1983-10-06',66.49992,67.5,66.124889,67.249982,4936800,1.45835),('MCD','1983-10-05',65.999877,66.49992,65.500111,66.49992,4601600,1.442085),('MCD','1983-10-04',65.625123,65.874871,65.625123,65.625123,2110400,1.423114),('MCD','1983-10-03',64.625043,65.500111,64.375018,65.375098,3088800,1.417692),('MCD','1983-09-30',65.12508,65.250092,64.500031,64.625043,2548800,1.401427),('MCD','1983-09-29',64.750049,65.250092,64.375018,65.000067,3905600,1.40956),('MCD','1983-09-28',64.875062,65.000067,64.375018,64.875062,1880000,1.406849),('MCD','1983-09-27',65.12508,65.250092,64.250012,64.750049,1972800,1.404138),('MCD','1983-09-26',65.750129,65.999877,64.875062,65.375098,2866400,1.417692),('MCD','1983-09-23',65.999877,66.124889,65.12508,65.625123,8326400,1.423114),('MCD','1983-09-22',64.500031,66.124889,64.500031,65.500111,5606400,1.420403),('MCD','1983-09-21',65.874871,65.874871,64.375018,64.875062,1587200,1.406849),('MCD','1983-09-20',64.750049,65.874871,64.625043,65.625123,3283200,1.423114),('MCD','1983-09-19',63.249933,64.750049,63.12492,63.999988,4111200,1.387872),('MCD','1983-09-16',61.500062,63.999988,61.500062,62.999908,4805600,1.366185),('MCD','1983-09-15',62.000098,62.375129,61.375049,61.375049,2318400,1.330949),('MCD','1983-09-14',62.000098,62.499871,61.875092,62.000098,1999200,1.344504),('MCD','1983-09-13',62.624877,62.749889,61.875092,62.125111,3072000,1.347215),('MCD','1983-09-12',63.249933,63.499951,62.499871,62.749889,10332000,1.360763),('MCD','1983-09-09',62.874902,62.874902,61.625067,62.250123,3363200,1.349926),('MCD','1983-09-08',63.374938,63.374938,62.125111,62.749889,4478400,1.360763),('MCD','1983-09-07',62.499871,63.374938,62.125111,63.374938,4456800,1.374318),('MCD','1983-09-06',62.499871,62.624877,61.75008,62.250123,5404800,1.349926),('MCD','1983-09-02',60.75,61.000018,60.499982,60.75,2091200,1.317395),('MCD','1983-09-01',60.624988,61.000018,60.374969,60.624988,2537600,1.314684),('MCD','1983-08-31',59.874933,60.499982,59.624908,60.374969,3941600,1.309262),('MCD','1983-08-30',59.124871,60.249957,59.000129,59.499902,6004800,1.290286),('MCD','1983-08-29',57.500012,59.249877,57.375,58.750111,3104000,1.274026),('MCD','1983-08-26',56.624938,58.500092,55.999889,58.37508,7089600,1.265893),('MCD','1983-08-25',56.749951,56.749951,55.749871,56.499933,5396000,1.22523),('MCD','1983-08-24',56.499933,56.999969,55.874877,56.749951,5404800,1.230652),('MCD','1983-08-23',56.624938,56.999969,56.124902,56.249908,8690400,1.219808),('MCD','1983-08-22',57.750031,58.000049,57.375,57.625018,2488800,1.249628),('MCD','1983-08-19',57.750031,57.875043,57.375,57.625018,5990400,1.249628),('MCD','1983-08-18',58.625098,58.625098,57.249988,57.500012,4644800,1.246917),('MCD','1983-08-17',59.000129,59.000129,57.750031,58.500092,6012000,1.268604),('MCD','1983-08-16',58.875123,59.000129,58.625098,59.000129,3816800,1.279448),('MCD','1983-08-15',58.125062,59.000129,57.750031,58.750111,11733600,1.274026),('MCD','1983-08-12',58.750111,59.000129,57.750031,58.125062,7107200,1.260472),('MCD','1983-08-11',58.625098,59.000129,58.37508,59.000129,7985600,1.279448),('MCD','1983-08-10',58.750111,58.750111,57.500012,58.500092,8806400,1.268604),('MCD','1983-08-09',57.249988,58.750111,56.999969,58.500092,16034400,1.268604),('MCD','1983-08-08',57.750031,57.750031,56.499933,56.999969,8182400,1.236074),('MCD','1983-08-05',59.124871,59.249877,57.625018,57.875043,6103200,1.25505),('MCD','1983-08-04',59.874933,59.874933,58.250067,59.000129,6432800,1.279448),('MCD','1983-08-03',60.374969,60.374969,59.000129,59.74992,9132800,1.295708),('MCD','1983-08-02',60.75,61.125031,59.999938,60.124951,4903200,1.30384),('MCD','1983-08-01',61.250043,62.000098,60.624988,60.875012,5648000,1.320106),('MCD','1983-07-29',61.500062,61.75008,60.75,61.500062,2758400,1.33366),('MCD','1983-07-28',61.000018,61.875092,60.75,61.500062,3549600,1.33366),('MCD','1983-07-27',63.374938,63.499951,59.999938,60.875012,8510400,1.320106),('MCD','1983-07-26',64.125,64.250012,63.999988,63.999988,3866400,1.387872),('MCD','1983-07-25',63.999988,65.000067,63.499951,63.999988,4008000,1.387872),('MCD','1983-07-22',65.375098,66.374908,64.375018,64.625043,3279200,1.401427),('MCD','1983-07-21',66.49992,66.999957,65.874871,66.124889,4320800,1.433952),('MCD','1983-07-20',65.999877,66.49992,65.250092,66.49992,6562400,1.442085),('MCD','1983-07-19',64.500031,64.750049,64.250012,64.500031,3020000,1.398716),('MCD','1983-07-18',63.874982,63.999988,63.624957,63.874982,4492800,1.385162),('MCD','1983-07-15',64.500031,64.500031,63.374938,63.999988,3309600,1.387872),('MCD','1983-07-14',64.125,64.625043,64.125,64.625043,4104000,1.396005),('MCD','1983-07-13',64.750049,64.875062,64.125,64.125,2312000,1.385204),('MCD','1983-07-12',65.500111,65.500111,64.500031,64.875062,3003200,1.401406),('MCD','1983-07-11',65.500111,65.874871,65.250092,65.250092,4233600,1.409507),('MCD','1983-07-08',65.874871,66.124889,65.000067,65.250092,3214400,1.409507),('MCD','1983-07-07',66.49992,66.49992,65.625123,65.750129,5588000,1.420309),('MCD','1983-07-06',64.500031,66.49992,64.250012,66.49992,3612000,1.436506),('MCD','1983-07-05',64.750049,64.750049,63.749969,64.250012,5896800,1.387904),('MCD','1983-07-01',65.874871,65.874871,65.12508,65.500111,3024000,1.414908),('MCD','1983-06-30',65.750129,65.874871,65.500111,65.500111,2722400,1.414908),('MCD','1983-06-29',65.000067,65.874871,64.875062,65.625123,5648000,1.417609),('MCD','1983-06-28',65.999877,66.49992,65.000067,65.250092,3970400,1.409507),('MCD','1983-06-27',66.124889,66.374908,65.750129,65.874871,2678400,1.423004),('MCD','1983-06-24',64.625043,66.49992,64.500031,66.124889,3352800,1.428404),('MCD','1983-06-23',65.250092,65.250092,64.250012,64.500031,8644800,1.393305),('MCD','1983-06-22',64.875062,65.625123,64.125,64.750049,13467200,1.398706),('MCD','1983-06-21',62.375129,64.125,62.375129,63.999988,8342400,1.382503),('MCD','1983-06-20',62.624877,63.624957,62.250123,62.874902,6819200,1.358199),('MCD','1983-06-17',63.374938,63.374938,62.250123,62.624877,4683200,1.352798),('MCD','1983-06-16',63.374938,63.874982,62.999908,63.249933,10680800,1.366301),('MCD','1983-06-15',64.500031,64.750049,63.999988,64.375018,6549600,1.390604),('MCD','1983-06-14',64.250012,65.500111,63.999988,64.375018,6895200,1.390604),('MCD','1983-06-13',64.250012,64.250012,63.12492,64.250012,8004000,1.387904),('MCD','1983-06-10',63.12492,63.374938,62.375129,62.749889,6333600,1.355499),('MCD','1983-06-09',61.000018,63.499951,60.875012,62.999908,10677600,1.3609),('MCD','1983-06-08',61.500062,62.250123,60.75,61.000018,10664000,1.317699),('MCD','1983-06-07',62.749889,63.499951,61.75008,62.250123,8979200,1.344703),('MCD','1983-06-06',62.000098,62.749889,62.000098,62.749889,12403200,1.355499),('MCD','1983-06-03',62.375129,62.999908,62.000098,62.000098,9471200,1.339302),('MCD','1983-06-02',63.999988,64.250012,61.75008,62.125111,8985600,1.342003),('MCD','1983-06-01',62.999908,63.999988,62.499871,63.874982,5172800,1.379803),('MCD','1983-05-31',63.374938,63.374938,61.375049,62.999908,4308800,1.3609),('MCD','1983-05-27',64.125,64.625043,62.874902,63.249933,4654400,1.366301),('MCD','1983-05-26',64.750049,65.000067,64.125,64.125,7408800,1.385204),('MCD','1983-05-25',66.49992,66.49992,64.250012,65.12508,5616800,1.406807),('MCD','1983-05-24',64.875062,65.999877,64.750049,65.999877,3792000,1.425704),('MCD','1983-05-23',62.874902,65.375098,62.874902,64.875062,5108000,1.396005),('MCD','1983-05-20',63.499951,63.999988,62.999908,63.749969,5296800,1.371795),('MCD','1983-05-19',63.874982,65.12508,63.499951,63.749969,10963200,1.371795),('MCD','1983-05-18',65.12508,65.625123,63.499951,63.749969,7181600,1.371795),('MCD','1983-05-17',65.12508,65.375098,64.875062,65.000067,3017600,1.398695),('MCD','1983-05-16',64.250012,65.500111,63.624957,65.250092,5839200,1.404075),('MCD','1983-05-13',64.625043,65.500111,64.500031,65.000067,10488000,1.398695),('MCD','1983-05-12',65.874871,65.874871,63.999988,64.625043,7078400,1.390625),('MCD','1983-05-11',66.749938,66.749938,65.000067,65.625123,7063200,1.412145),('MCD','1983-05-10',68.000043,68.000043,66.624933,66.749938,7068000,1.43635),('MCD','1983-05-09',66.874951,68.250062,66.624933,67.875031,6700800,1.46056),('MCD','1983-05-06',65.750129,67.124969,65.625123,66.749938,12567200,1.43635),('MCD','1983-05-05',65.625123,65.999877,65.12508,65.500111,6876000,1.409455),('MCD','1983-05-04',66.124889,66.374908,65.750129,65.999877,9295200,1.420209),('MCD','1983-05-03',67.124969,67.374988,65.12508,65.750129,8690400,1.414835),('MCD','1983-05-02',68.250062,69.125129,67.249982,67.374988,11739200,1.4498),('MCD','1983-04-29',68.375067,69.999933,66.749938,69.499889,20743200,1.495524),('MCD','1983-04-28',66.624933,68.250062,65.000067,68.250062,25639200,1.46863),('MCD','1983-04-27',69.000123,69.999933,67.875031,68.250062,21881600,1.46863),('MCD','1983-04-26',72.624871,72.999902,72.125098,72.250111,2296800,1.554704),('MCD','1983-04-25',73.374933,73.999982,72.624871,73.24992,2220800,1.576219),('MCD','1983-04-22',73.999982,74.25,73.374933,73.499938,2559200,1.581599),('MCD','1983-04-21',73.374933,74.500018,73.124908,73.999982,5720000,1.592359),('MCD','1983-04-20',72.000092,73.374933,71.87508,72.999902,4046400,1.570839),('MCD','1983-04-19',71.750067,72.000092,70.749988,71.750067,6098400,1.543944),('MCD','1983-04-18',70.749988,71.750067,69.749908,71.750067,5292800,1.543944),('MCD','1983-04-15',68.000043,68.875111,67.875031,68.875111,3392000,1.48208),('MCD','1983-04-14',68.750098,68.875111,67.750018,67.875031,3763200,1.46056),('MCD','1983-04-13',69.000123,69.749908,68.750098,68.750098,4632800,1.47939),('MCD','1983-04-12',69.624902,70.249951,69.499889,69.87492,2570400,1.503594),('MCD','1983-04-11',69.125129,69.624902,68.750098,69.499889,1713600,1.495524),('MCD','1983-04-08',67.5,68.50008,67.374988,68.50008,1490400,1.47401),('MCD','1983-04-07',67.5,67.625012,66.749938,67.5,2472800,1.45249),('MCD','1983-04-06',68.000043,68.000043,66.749938,67.625012,6549600,1.45518),('MCD','1983-04-05',69.000123,69.499889,68.000043,68.125049,5184000,1.46594),('MCD','1983-04-04',69.000123,69.125129,67.625012,69.000123,2755200,1.48477),('MCD','1983-03-31',70.249951,70.499969,68.250062,68.750098,2404800,1.47939),('MCD','1983-03-30',69.000123,69.999933,68.750098,69.999933,4411200,1.506284),('MCD','1983-03-29',69.249871,69.624902,68.750098,69.000123,2247200,1.48477),('MCD','1983-03-28',69.374877,69.624902,68.250062,69.249871,1592000,1.490144),('MCD','1983-03-25',69.87492,71.000012,68.875111,69.374877,3835200,1.492834),('MCD','1983-03-24',71.250031,71.500049,70.749988,71.000012,7992800,1.527804),('MCD','1983-03-23',69.999933,71.250031,69.624902,71.250031,5328800,1.533184),('MCD','1983-03-22',69.749908,70.624982,69.624902,69.749908,6588800,1.500904),('MCD','1983-03-21',68.625092,69.749908,67.5,69.499889,2841600,1.495524),('MCD','1983-03-18',68.000043,68.250062,67.625012,67.875031,5000000,1.46056),('MCD','1983-03-17',67.875031,68.750098,66.999957,68.250062,3504000,1.46863),('MCD','1983-03-16',68.125049,69.000123,67.249982,67.249982,3273600,1.44711),('MCD','1983-03-15',67.750018,68.125049,67.249982,68.000043,3698400,1.46325),('MCD','1983-03-14',67.5,68.000043,66.999957,67.5,1101600,1.45249),('MCD','1983-03-11',67.750018,68.750098,66.624933,68.000043,5508800,1.46325),('MCD','1983-03-10',69.374877,69.87492,68.750098,68.875111,4471200,1.48208),('MCD','1983-03-09',68.250062,69.000123,67.5,69.000123,7305600,1.48477),('MCD','1983-03-08',68.50008,69.000123,67.875031,67.875031,4176000,1.46056),('MCD','1983-03-07',68.250062,68.50008,67.875031,68.250062,3228800,1.46863),('MCD','1983-03-04',68.375067,68.625092,68.000043,68.000043,4816800,1.46325),('MCD','1983-03-03',68.250062,68.875111,67.625012,68.250062,3662400,1.46863),('MCD','1983-03-02',68.875111,69.499889,68.250062,69.125129,6274400,1.48746),('MCD','1983-03-01',67.249982,68.000043,66.374908,68.000043,6447200,1.46325),('MCD','1983-02-28',66.249902,66.999957,65.375098,66.124889,7848000,1.4229),('MCD','1983-02-25',66.49992,67.374988,65.500111,65.500111,6632000,1.409455),('MCD','1983-02-24',64.750049,66.624933,62.749889,66.124889,12586400,1.4229),('MCD','1983-02-23',62.375129,62.999908,61.75008,62.874902,5390400,1.352965),('MCD','1983-02-22',62.125111,62.749889,61.500062,61.500062,4665600,1.323381),('MCD','1983-02-18',60.875012,61.500062,60.124951,61.000018,5815200,1.312621),('MCD','1983-02-17',60.249957,60.624988,59.874933,60.499982,6432800,1.301861),('MCD','1983-02-16',60.124951,60.374969,59.74992,59.74992,7769600,1.285721),('MCD','1983-02-15',60.624988,61.375049,59.74992,60.374969,8158400,1.299171),('MCD','1983-02-14',61.125031,61.500062,60.75,61.250043,3732800,1.318001),('MCD','1983-02-11',61.500062,61.875092,61.000018,61.000018,4807200,1.312621),('MCD','1983-02-10',61.375049,62.000098,60.624988,61.625067,4529600,1.326071),('MCD','1983-02-09',61.000018,61.75008,60.124951,60.374969,4227200,1.299171),('MCD','1983-02-08',61.75008,62.499871,61.000018,61.500062,5844000,1.323381),('MCD','1983-02-07',62.874902,63.374938,62.250123,62.250123,7754400,1.339521),('MCD','1983-02-04',62.250123,62.874902,61.500062,62.749889,7102400,1.350275),('MCD','1983-02-03',60.124951,61.000018,59.249877,60.875012,6074400,1.309931),('MCD','1983-02-02',58.500092,59.624908,57.249988,59.249877,7985600,1.27496),('MCD','1983-02-01',58.500092,59.374889,57.500012,57.500012,2836800,1.237306),('MCD','1983-01-31',58.500092,59.000129,58.000049,59.000129,2847200,1.269586),('MCD','1983-01-28',59.000129,59.874933,58.000049,58.500092,4886400,1.258826),('MCD','1983-01-27',57.875043,59.124871,56.624938,58.875123,5237600,1.266896),('MCD','1983-01-26',56.37492,56.749951,55.874877,56.37492,4730400,1.213096),('MCD','1983-01-25',56.37492,56.874957,55.749871,56.749951,5210400,1.221166),('MCD','1983-01-24',55.500123,55.999889,54.875067,55.375111,4234400,1.191582),('MCD','1983-01-21',56.749951,57.375,55.999889,56.124902,3020000,1.202981),('MCD','1983-01-20',57.625018,58.625098,56.624938,57.124982,6005600,1.224417),('MCD','1983-01-19',58.37508,58.625098,58.125062,58.500092,2820000,1.253891),('MCD','1983-01-18',57.375,57.750031,56.999969,57.750031,6864800,1.237814),('MCD','1983-01-17',58.000049,58.750111,57.249988,57.500012,5842400,1.232455),('MCD','1983-01-14',57.625018,58.125062,56.999969,57.500012,2193600,1.232455),('MCD','1983-01-13',58.250067,58.875123,57.625018,57.625018,5350400,1.235135),('MCD','1983-01-12',58.37508,59.000129,57.750031,58.37508,5217600,1.251211),('MCD','1983-01-11',58.000049,58.37508,57.500012,57.500012,4411200,1.232455),('MCD','1983-01-10',58.250067,58.500092,57.875043,58.000049,4100000,1.243173),('MCD','1983-01-07',58.500092,59.000129,58.000049,58.000049,10356800,1.243173),('MCD','1983-01-06',58.125062,58.875123,57.249988,58.125062,9076800,1.245852),('MCD','1983-01-05',57.750031,58.625098,56.749951,56.999969,8580000,1.221737),('MCD','1983-01-04',57.750031,58.500092,56.999969,58.250067,6168000,1.248532),('MCD','1983-01-03',59.499902,60.875012,58.125062,58.37508,6560000,1.251211),('MCD','1982-12-31',60.124951,60.499982,59.624908,60.374969,2398400,1.294077),('MCD','1982-12-30',59.74992,60.249957,59.124871,59.374889,1716800,1.272641),('MCD','1982-12-29',58.625098,59.499902,57.625018,59.499902,4260000,1.275321),('MCD','1982-12-28',58.125062,58.625098,57.500012,57.750031,7437600,1.237814),('MCD','1982-12-27',58.250067,58.500092,58.000049,58.500092,6624800,1.253891),('MCD','1982-12-23',57.500012,58.37508,56.499933,58.000049,2933600,1.243173),('MCD','1982-12-22',57.875043,59.124871,56.499933,56.749951,7311200,1.216378),('MCD','1982-12-21',58.500092,59.249877,57.625018,59.000129,9152000,1.264609),('MCD','1982-12-20',58.500092,59.124871,57.750031,58.000049,7399200,1.243173),('MCD','1982-12-17',56.874957,58.250067,55.500123,58.125062,15732000,1.245852),('MCD','1982-12-16',54.250018,54.875067,53.624969,54.500043,6578400,1.168154),('MCD','1982-12-15',54.750062,55.500123,54,54.375031,12993600,1.165474),('MCD','1982-12-14',56.624938,58.125062,55.00008,55.500123,9195200,1.18959),('MCD','1982-12-13',57.124982,57.375,56.874957,57.249988,4611200,1.227096),('MCD','1982-12-10',57.625018,58.500092,56.749951,56.874957,8744000,1.219058),('MCD','1982-12-09',58.750111,59.374889,58.125062,58.37508,4860800,1.251211),('MCD','1982-12-08',59.624908,60.249957,59.000129,59.124871,8536800,1.267282),('MCD','1982-12-07',60.124951,61.000018,59.249877,59.74992,14710400,1.28068),('MCD','1982-12-06',60.374969,60.875012,59.874933,60.624988,5908800,1.299436),('MCD','1982-12-03',60.499982,60.875012,60.124951,60.499982,4985600,1.296756),('MCD','1982-12-02',60.249957,61.000018,59.499902,59.999938,6843200,1.286039),('MCD','1982-12-01',61.000018,61.375049,60.624988,60.624988,6722400,1.299436),('MCD','1982-11-30',59.999938,60.624988,59.374889,60.624988,9055200,1.299436),('MCD','1982-11-29',60.624988,61.000018,60.124951,60.624988,2045600,1.299436),('MCD','1982-11-26',60.374969,60.875012,59.74992,60.875012,1853600,1.304795),('MCD','1982-11-24',59.624908,60.124951,59.124871,59.999938,4860800,1.286039),('MCD','1982-11-23',58.875123,59.249877,58.500092,59.124871,4996800,1.267282),('MCD','1982-11-22',59.249877,59.999938,58.37508,58.500092,4320000,1.253891),('MCD','1982-11-19',60.124951,60.75,59.499902,59.499902,5626400,1.275321),('MCD','1982-11-18',60.75,61.250043,60.249957,60.75,4320000,1.302115),('MCD','1982-11-17',61.000018,61.500062,60.374969,61.250043,5007200,1.312833),('MCD','1982-11-16',59.124871,60.499982,57.750031,59.249877,7624800,1.269962),('MCD','1982-11-15',60.374969,61.000018,59.74992,59.74992,6711200,1.28068),('MCD','1982-11-12',62.499871,63.249933,61.625067,62.000098,5335200,1.32891),('MCD','1982-11-11',62.375129,63.249933,61.500062,63.249933,2895200,1.355699),('MCD','1982-11-10',63.249933,64.250012,62.125111,62.499871,4824000,1.339622),('MCD','1982-11-09',63.624957,64.125,62.999908,63.874982,6015200,1.369096),('MCD','1982-11-08',62.999908,63.749969,62.250123,62.999908,9003200,1.35034),('MCD','1982-11-05',64.875062,65.625123,64.125,64.750049,5093600,1.387852),('MCD','1982-11-04',64.875062,65.250092,64.375018,64.375018,6544800,1.379814),('MCD','1982-11-03',63.12492,64.375018,61.875092,64.250012,5529600,1.377135),('MCD','1982-11-02',62.125111,62.624877,61.625067,61.875092,5378400,1.326231),('MCD','1982-11-01',60.499982,61.500062,59.374889,61.500062,2820000,1.318192),('MCD','1982-10-29',59.74992,60.75,58.750111,60.124951,2577600,1.288718),('MCD','1982-10-28',59.74992,60.249957,59.249877,59.249877,3639200,1.269962),('MCD','1982-10-27',59.249877,60.124951,58.250067,59.74992,5530400,1.28068),('MCD','1982-10-26',57.875043,58.500092,57.249988,58.000049,8553600,1.243173),('MCD','1982-10-25',58.125062,59.249877,56.999969,57.750031,7149600,1.237814),('MCD','1982-10-22',59.999938,60.499982,59.374889,59.74992,5439200,1.28068),('MCD','1982-10-21',60.875012,62.250123,59.374889,59.874933,14991200,1.283359),('MCD','1982-10-20',60.124951,61.875092,58.250067,61.875092,8304800,1.326231),('MCD','1982-10-19',58.250067,59.000129,57.500012,58.250067,6415200,1.248532),('MCD','1982-10-18',57.375,58.125062,56.749951,58.125062,19952000,1.245852),('MCD','1982-10-15',57.375,57.750031,56.999969,57.375,3139200,1.229776),('MCD','1982-10-14',58.625098,59.874933,57.249988,57.875043,9190400,1.235777),('MCD','1982-10-13',59.499902,60.75,58.37508,59.874933,9255200,1.27848),('MCD','1982-10-12',61.250043,61.375049,58.37508,59.499902,11949600,1.270472),('MCD','1982-10-11',61.125031,62.250123,59.999938,61.250043,9060800,1.307842),('MCD','1982-10-08',60.124951,60.75,59.374889,60.249957,18464000,1.286487),('MCD','1982-10-07',59.000129,62.000098,55.999889,55.999889,15926400,1.195738),('MCD','1982-10-06',84.124975,86.250019,81.8748,86.250019,7193600,1.227769),('MCD','1982-10-05',82.125092,82.50012,81.624914,81.624914,7354400,1.161931),('MCD','1982-10-04',80.750114,81.375028,80.1252,81.375028,4644000,1.158374),('MCD','1982-10-01',80.499826,81,80.000054,80.750114,10983200,1.149478),('MCD','1982-09-30',81.8748,82.750006,81,81,7070400,1.153035),('MCD','1982-09-29',82.624855,83.125034,81.999941,82.624855,7462400,1.176165),('MCD','1982-09-28',83.875098,85.499954,82.249828,82.624855,4316000,1.176165),('MCD','1982-09-27',85.874981,86.874933,84.749899,85.374813,3732800,1.215311),('MCD','1982-09-24',86.499895,87.24996,85.625105,87.000074,3612000,1.238446),('MCD','1982-09-23',85.625105,86.124868,85.124926,85.625105,4672800,1.218874),('MCD','1982-09-22',87.000074,88.249902,85.74984,85.74984,6772800,1.220649),('MCD','1982-09-21',85.499954,86.499895,84.500012,86.499895,3571200,1.231326),('MCD','1982-09-20',84.500012,85.000181,83.875098,84.500012,3376800,1.202858),('MCD','1982-09-17',85.250067,86.000132,84.500012,84.625154,5930400,1.204639),('MCD','1982-09-16',85.124926,86.124868,83.999834,85.000181,5599200,1.209978),('MCD','1982-09-15',83.624807,84.374862,82.750006,83.749948,3898400,1.192181),('MCD','1982-09-14',83.999834,84.749899,83.125034,83.749948,6584000,1.192181),('MCD','1982-09-13',81.624914,82.875147,80.24994,82.875147,4493600,1.179728),('MCD','1982-09-10',80.375086,81.125141,79.49988,80.624968,10184000,1.147697),('MCD','1982-09-09',81.8748,83.37492,80.375086,81,6286400,1.153035),('MCD','1982-09-08',83.37492,83.875098,82.750006,82.999893,5525600,1.181504),('MCD','1982-09-07',83.749948,84.87504,82.50012,82.999893,6279200,1.181504),('MCD','1982-09-03',84.500012,85.374813,83.500061,84.500012,8277600,1.202858),('MCD','1982-09-02',82.50012,84.250126,80.624968,83.500061,7128800,1.188624),('MCD','1982-09-01',81.624914,82.50012,80.624968,81.249886,7532000,1.156592),('MCD','1982-08-31',80.874854,81.999941,79.625026,81.8748,16604000,1.165488),('MCD','1982-08-30',79.000112,80.24994,77.749874,79.625026,3806400,1.133462),('MCD','1982-08-27',78.74982,79.249994,78.250052,78.499934,3873600,1.117447),('MCD','1982-08-26',80.000054,81.375028,78.499934,79.000112,12063200,1.124567),('MCD','1982-08-25',78.499934,79.249994,77.749874,78.62508,6228000,1.119228),('MCD','1982-08-24',78.000166,78.874966,77.12496,78.000166,10918400,1.110333),('MCD','1982-08-23',77.374846,78.874966,75.875132,78.874966,13889600,1.122785),('MCD','1982-08-20',75.374954,77.250106,73.499807,77.12496,11642400,1.097874),('MCD','1982-08-19',73.375066,73.99998,72.750152,73.24992,10418400,1.042713),('MCD','1982-08-18',73.750094,74.375012,73.12518,73.24992,19569600,1.042713),('MCD','1982-08-17',71.62506,73.499807,69.625172,73.12518,7046400,1.040937),('MCD','1982-08-16',70.12494,70.625114,69.625172,69.625172,4692000,0.991114),('MCD','1982-08-13',68.999848,69.500026,68.50008,69.500026,2042400,0.989333),('MCD','1982-08-12',69.25014,69.749908,68.749966,68.749966,2429600,0.978656),('MCD','1982-08-11',69.37488,70.0002,68.749966,68.999848,6026400,0.982213),('MCD','1982-08-10',70.12494,70.625114,69.500026,69.500026,8122400,0.989333),('MCD','1982-08-09',69.37488,70.12494,68.50008,69.749908,7615200,0.99289),('MCD','1982-08-06',69.749908,70.749854,68.749966,69.25014,5904000,0.985776),('MCD','1982-08-05',70.625114,71.124886,70.0002,70.625114,8268800,1.005349),('MCD','1982-08-04',72.37512,73.375066,71.250032,71.250032,6009600,1.014244),('MCD','1982-08-03',73.874834,74.375012,73.375066,73.624948,4407200,1.048051),('MCD','1982-08-02',74.249866,74.624894,73.874834,74.375012,6609600,1.058728),('MCD','1982-07-30',73.24992,73.499807,73.000034,73.24992,5393600,1.042713),('MCD','1982-07-29',73.375066,73.874834,72.750152,73.375066,8198400,1.044494),('MCD','1982-07-28',73.750094,74.125126,73.24992,73.624948,5104800,1.048051),('MCD','1982-07-27',74.75004,75.249808,74.249866,74.375012,5234400,1.058728),('MCD','1982-07-26',75.374954,75.875132,74.875186,74.999926,3824000,1.067624),('MCD','1982-07-23',75.875132,76.125014,75.62484,75.749986,3072000,1.078301),('MCD','1982-07-22',76.125014,76.749928,75.374954,75.999868,4860000,1.081858),('MCD','1982-07-21',76.125014,76.875074,75.249808,75.875132,6408800,1.080083),('MCD','1982-07-20',76.25016,76.749928,75.749986,76.500046,2755200,1.088978),('MCD','1982-07-19',76.625192,76.999814,76.125014,76.500046,4676000,1.084706),('MCD','1982-07-16',76.625192,77.250106,75.999868,76.999814,13623200,1.091793),('MCD','1982-07-15',76.625192,77.250106,75.999868,76.3749,8871200,1.082932),('MCD','1982-07-14',76.25016,76.875074,75.5001,76.875074,8309600,1.090024),('MCD','1982-07-13',75.125072,75.62484,74.500154,75.62484,12792000,1.072297),('MCD','1982-07-12',74.249866,75.249808,74.249866,74.875186,14612000,1.061667),('MCD','1982-07-09',73.24992,73.750094,72.750152,73.624948,11318400,1.04394),('MCD','1982-07-08',71.62506,72.249974,71.000146,72.124828,10659200,1.022669),('MCD','1982-07-07',71.250032,71.874946,70.625114,71.7498,4692000,1.017352),('MCD','1982-07-06',70.749854,71.250032,70.250086,70.625114,2688800,1.001405),('MCD','1982-07-02',71.124886,71.250032,70.875,71.124886,1361600,1.008491),('MCD','1982-07-01',71.499914,71.874946,71.000146,71.000146,2177600,1.006722),('MCD','1982-06-30',71.874946,72.249974,71.499914,71.62506,11114400,1.015583),('MCD','1982-06-29',71.62506,72.000092,71.000146,71.62506,4359200,1.015583),('MCD','1982-06-28',71.62506,72.49986,70.749854,71.499914,12896000,1.013809),('MCD','1982-06-25',71.000146,71.375174,70.499968,70.625114,4212800,1.001405),('MCD','1982-06-24',71.124886,71.499914,70.625114,71.000146,7661600,1.006722),('MCD','1982-06-23',70.625114,71.375174,69.875054,71.250032,14930400,1.010266),('MCD','1982-06-22',69.625172,70.374826,68.875112,70.374826,10620800,0.997856),('MCD','1982-06-21',69.500026,70.374826,68.62482,68.999848,8488800,0.97836),('MCD','1982-06-18',69.500026,69.875054,69.124994,69.875054,3250400,0.99077),('MCD','1982-06-17',69.124994,69.25014,68.875112,69.25014,5815200,0.981909),('MCD','1982-06-16',69.625172,69.875054,69.25014,69.500026,2527200,0.985452),('MCD','1982-06-15',68.999848,69.500026,68.50008,69.25014,3679200,0.981909),('MCD','1982-06-14',68.62482,68.999848,68.250193,68.749966,4558400,0.974817),('MCD','1982-06-11',68.749966,69.25014,68.250193,68.999848,8450400,0.97836),('MCD','1982-06-10',67.500134,67.875166,66.99996,67.875166,4190400,0.962413),('MCD','1982-06-09',67.374988,67.624874,66.99996,67.249846,9904800,0.953546),('MCD','1982-06-08',67.624874,68.125052,67.125106,67.624874,10466400,0.958864),('MCD','1982-06-07',67.75002,68.250193,67.249846,67.999906,5012000,0.964181),('MCD','1982-06-04',67.374988,67.624874,67.125106,67.500134,3816800,0.957095),('MCD','1982-06-03',66.99996,67.374988,66.500192,67.374988,6732800,0.955321),('MCD','1982-06-02',66.000014,66.500192,65.49984,66.375046,8252000,0.941142),('MCD','1982-06-01',65.624986,65.874868,65.3751,65.49984,2463200,0.928733),('MCD','1982-05-28',65.750132,65.874868,65.49984,65.624986,1281600,0.930507),('MCD','1982-05-27',65.750132,66.12516,65.3751,65.750132,1743200,0.932282),('MCD','1982-05-26',65.624986,65.874868,65.3751,65.874868,4543200,0.93405),('MCD','1982-05-25',66.500192,67.249846,65.750132,65.750132,3758400,0.932282),('MCD','1982-05-24',66.375046,66.750074,65.874868,66.750074,4940000,0.94646),('MCD','1982-05-21',66.2499,66.375046,66.000014,66.2499,2343200,0.935113),('MCD','1982-05-20',65.3751,65.750132,65.000072,65.624986,6098400,0.926292),('MCD','1982-05-19',65.49984,66.000014,65.000072,65.000072,5736000,0.917471),('MCD','1982-05-18',65.3751,66.000014,64.750186,65.624986,5206400,0.926292),('MCD','1982-05-17',65.750132,66.000014,65.49984,65.49984,1772000,0.924526),('MCD','1982-05-14',65.874868,66.000014,65.624986,66.000014,4940000,0.931585),('MCD','1982-05-13',66.000014,66.750074,65.249954,66.000014,7176000,0.931585),('MCD','1982-05-12',65.624986,66.500192,64.62504,65.249954,7032000,0.920998),('MCD','1982-05-11',66.2499,66.500192,65.874868,66.12516,6624800,0.933352),('MCD','1982-05-10',66.500192,67.125106,65.750132,65.874868,12262400,0.929819),('MCD','1982-05-07',67.999906,68.875112,66.99996,66.99996,6830400,0.9457),('MCD','1982-05-06',68.749966,69.124994,68.250193,68.374934,11589600,0.965107),('MCD','1982-05-05',68.250193,68.62482,67.875166,68.374934,3266400,0.965107),('MCD','1982-05-04',68.125052,68.50008,67.75002,67.875166,3380000,0.958053),('MCD','1982-05-03',67.75002,68.62482,66.874814,67.75002,3849600,0.956287),('MCD','1982-04-30',67.125106,67.374988,66.874814,66.99996,4996800,0.9457),('MCD','1982-04-29',66.750074,67.249846,66.2499,66.874814,3117600,0.943933),('MCD','1982-04-28',66.99996,67.500134,66.375046,66.874814,8374400,0.943933),('MCD','1982-04-27',67.999906,68.999848,66.99996,67.500134,7024800,0.95276),('MCD','1982-04-26',68.374934,68.999848,67.75002,68.999848,6819200,0.973928),('MCD','1982-04-23',68.50008,69.124994,67.75002,68.125052,3500000,0.96158),('MCD','1982-04-22',69.37488,69.875054,68.875112,68.999848,4017600,0.973928),('MCD','1982-04-21',68.62482,68.999848,68.125052,68.999848,1572800,0.973928),('MCD','1982-04-20',68.50008,68.62482,68.250193,68.250193,3813600,0.963347),('MCD','1982-04-19',68.875112,69.25014,68.50008,68.50008,3506400,0.966874),('MCD','1982-04-16',68.749966,68.999848,68.374934,68.62482,3012800,0.968634),('MCD','1982-04-15',68.125052,68.50008,67.624874,68.50008,5541600,0.966874),('MCD','1982-04-14',68.250193,68.50008,67.875166,67.875166,4359200,0.958053),('MCD','1982-04-13',68.999848,69.37488,68.62482,68.62482,3636000,0.968634),('MCD','1982-04-12',69.625172,70.0002,69.124994,69.25014,4594400,0.977461),('MCD','1982-04-08',69.500026,70.0002,68.875112,69.875054,7863200,0.986281),('MCD','1982-04-07',68.62482,68.999848,68.125052,68.875112,3946400,0.972167),('MCD','1982-04-06',68.125052,68.62482,67.624874,68.50008,8796000,0.966874),('MCD','1982-04-05',67.999906,68.374934,67.500134,68.374934,3441600,0.965107),('MCD','1982-04-02',67.999906,68.250193,67.624874,67.999906,9346400,0.959814),('MCD','1982-04-01',68.125052,68.875112,67.249846,68.50008,11120000,0.966874),('MCD','1982-03-31',67.374988,67.875166,66.750074,67.374988,6610400,0.950993),('MCD','1982-03-30',66.2499,66.874814,65.49984,65.624986,4764000,0.926292),('MCD','1982-03-29',65.874868,66.375046,65.249954,66.12516,7808000,0.933352),('MCD','1982-03-26',66.2499,66.750074,65.624986,66.000014,7500000,0.931585),('MCD','1982-03-25',66.624928,67.249846,66.000014,66.624928,6319200,0.940406),('MCD','1982-03-24',66.2499,66.624928,65.750132,65.874868,5702400,0.929819),('MCD','1982-03-23',66.12516,66.500192,65.750132,66.500192,11379200,0.938645),('MCD','1982-03-22',64.499894,65.249954,63.749834,65.124808,7502400,0.919232),('MCD','1982-03-19',63.499948,64.124866,63.00018,63.749834,6912000,0.899824),('MCD','1982-03-18',62.749888,63.499948,61.875092,63.250066,9504000,0.89277),('MCD','1982-03-17',61.875092,62.500006,61.250174,61.999828,8450400,0.875123),('MCD','1982-03-16',61.999828,62.625152,61.250174,61.250174,4132800,0.864542),('MCD','1982-03-15',61.250174,61.6248,60.75,61.6248,3687200,0.86983),('MCD','1982-03-12',61.125032,61.374914,60.75,60.999886,8366400,0.861009),('MCD','1982-03-11',61.999828,62.500006,61.374914,61.374914,4616000,0.866303),('MCD','1982-03-10',61.999828,62.37486,61.6248,61.875092,4579200,0.873363),('MCD','1982-03-09',61.125032,62.25012,59.99994,61.749946,10001600,0.871596),('MCD','1982-03-08',61.999828,63.250066,60.75,60.75,2836800,0.857482),('MCD','1982-03-05',63.12492,63.499948,62.625152,62.749888,7548800,0.88571),('MCD','1982-03-04',62.749888,63.374807,62.124974,63.00018,9111200,0.889243),('MCD','1982-03-03',61.374914,62.37486,60.374968,62.25012,10270400,0.878656),('MCD','1982-03-02',61.875092,62.500006,61.250174,61.250174,3110400,0.864542),('MCD','1982-03-01',60.624854,61.6248,59.500172,61.250174,8668800,0.864542),('MCD','1982-02-26',59.8752,60.249826,59.500172,59.624908,3144000,0.841601),('MCD','1982-02-25',59.99994,60.374968,59.624908,60.125086,4908000,0.848661),('MCD','1982-02-24',59.500172,60.125086,58.750112,59.99994,7750400,0.846895);
