('MMM','2000-12-18',113.875,114.9375,113.125,114.625,4021800,40.070217),('MMM','2000-12-15',113.25,113.75,111.25,112.1875,5946400,39.218124),('MMM','2000-12-14',113.0625,114.375,110.1875,111,4081200,38.803002),('MMM','2000-12-13',114,115,112.5,113.8125,2852600,39.786186),('MMM','2000-12-12',114.375,114.75,113.625,113.875,4116400,39.808034),('MMM','2000-12-11',115.8125,116.3125,114.5,115.25,3296600,40.288702),('MMM','2000-12-08',114.875,117.1875,113.5625,116.9375,6358600,40.878613),('MMM','2000-12-07',114.3125,114.8125,112.5,114.6875,7502400,40.092065),('MMM','2000-12-06',115.4375,116.75,114.5625,115.125,12515200,40.245005),('MMM','2000-12-05',107.25,119,107.25,116.625,29116000,40.76937),('MMM','2000-12-04',99.875,106.625,99.4375,105,12211000,36.705542),('MMM','2000-12-01',99.25,100.3125,99.25,99.625,2528600,34.826568),('MMM','2000-11-30',100.125,100.25,98.375,99.875,2936400,34.913962),('MMM','2000-11-29',99.125,100.125,99.0625,100.125,2641200,35.001356),('MMM','2000-11-28',98.5,101.25,98.125,98.875,3735800,34.564386),('MMM','2000-11-27',96.0625,100,95.125,99.25,4653800,34.695477),('MMM','2000-11-24',95.8125,96.0625,95.125,95.8125,990800,33.493807),('MMM','2000-11-22',95.0625,97,95.0625,95.8125,2156600,33.493807),('MMM','2000-11-21',94.25,95.875,94.25,95.6875,2340400,33.45011),('MMM','2000-11-20',96.4375,96.6875,94.25,94.625,3055400,32.875929),('MMM','2000-11-17',96,97,95.1875,96,3314400,33.353651),('MMM','2000-11-16',97.25,97.375,93.6875,95.3125,3067600,33.11479),('MMM','2000-11-15',94.0625,96.6875,94.0625,95.375,2950600,33.136505),('MMM','2000-11-14',94.0625,95.4375,92.75,95,2655000,33.006217),('MMM','2000-11-13',94.125,95.75,94.0625,94.8125,2245400,32.941073),('MMM','2000-11-10',97.625,98.4375,94.625,95,1960000,33.006217),('MMM','2000-11-09',96.375,98.5,95.125,97.375,2205800,33.831373),('MMM','2000-11-08',97.5625,99.75,95.75,97.3125,2876400,33.809658),('MMM','2000-11-07',98.25,98.25,96,96.9375,1812200,33.67937),('MMM','2000-11-06',94.75,98.25,94.25,97.375,3368000,33.831373),('MMM','2000-11-03',94.6875,95.0625,93.8125,94.875,2503000,32.962788),('MMM','2000-11-02',95.1875,95.9375,94.4375,94.9375,2785800,32.984503),('MMM','2000-11-01',96.25,97.9375,94.8125,95.125,2673200,33.049646),('MMM','2000-10-31',94.25,96.75,92.5625,96.625,4168000,33.570797),('MMM','2000-10-30',93.25,95.75,92.0625,95,2955200,33.006217),('MMM','2000-10-27',92.3125,93.5,90.625,93.5,2140800,32.485066),('MMM','2000-10-26',89.9375,93.125,89.8125,92.1875,2265000,32.029059),('MMM','2000-10-25',89.25,90.1875,89.0625,90.125,2882400,31.312477),('MMM','2000-10-24',90.875,92,89.5625,90.0625,2279400,31.290762),('MMM','2000-10-23',92,94,88.5,89.8125,5694200,31.203904),('MMM','2000-10-20',88,88.875,83.9375,87.25,10243000,30.313605),('MMM','2000-10-19',91.25,91.25,88.4375,89,4775400,30.921614),('MMM','2000-10-18',90.25,91.375,90.25,91.125,4213400,31.659911),('MMM','2000-10-17',92.5,93.375,90.9375,91.125,4001600,31.659911),('MMM','2000-10-16',91.625,94.875,91.625,92.1875,2857000,32.029059),('MMM','2000-10-13',90.625,91.3125,90.625,91,6227800,31.616482),('MMM','2000-10-12',93.125,93.1875,90.5,90.875,4886800,31.573052),('MMM','2000-10-11',94.5,95.4375,93.0625,93.25,2367200,32.398208),('MMM','2000-10-10',92.1875,94.875,92.1875,93.125,2328800,32.354779),('MMM','2000-10-09',92.3125,94.3125,91.75,91.75,1789600,31.877057),('MMM','2000-10-06',93.75,94.75,92.1875,92.1875,2792000,32.029059),('MMM','2000-10-05',95,95,93.0625,93.25,2555200,32.398208),('MMM','2000-10-04',93.3125,96,93.3125,95.5,4045800,33.179934),('MMM','2000-10-03',91.5,94.9375,91.5,94,2911600,32.658783),('MMM','2000-10-02',91.9375,92.6875,90.8125,91.6875,2493400,31.855343),('MMM','2000-09-29',91.375,93.375,91,91.125,3258200,31.659911),('MMM','2000-09-28',90.1875,93.4375,90.0625,91.625,3306000,31.833628),('MMM','2000-09-27',89.9375,91.25,89.1875,89.9375,5071600,31.247333),('MMM','2000-09-26',90,91,88.4375,89.875,5865800,31.225619),('MMM','2000-09-25',88,90.0625,87.75,90,4293800,31.269048),('MMM','2000-09-22',87.5,89.5,86.25,88.25,5092400,30.661039),('MMM','2000-09-21',84.625,87.8125,84.5,86.4375,5820200,30.031315),('MMM','2000-09-20',83.75,84.6875,80.5,81.75,4520000,28.402718),('MMM','2000-09-19',84.1875,84.6875,83.0625,83.875,3305400,29.141015),('MMM','2000-09-18',84.375,84.625,82,83.1875,4220200,28.902155),('MMM','2000-09-15',86.25,86.25,84.125,85.125,4802000,29.575308),('MMM','2000-09-14',86.25,86.4375,84.125,85,3947600,29.531879),('MMM','2000-09-13',88.625,89.9375,86.1875,86.5,2644000,30.053029),('MMM','2000-09-12',88.4375,89.6875,88,88.0625,2537400,30.595895),('MMM','2000-09-11',90.5,90.5625,88.375,88.9375,2630800,30.899899),('MMM','2000-09-08',90.25,91.375,89,89.9375,3726800,31.247333),('MMM','2000-09-07',93,93.25,91.625,91.625,3829800,31.833628),('MMM','2000-09-06',93.5625,95.9375,93.5,94.125,2737800,32.702213),('MMM','2000-09-05',92.4375,92.875,91.5625,92.25,2271600,32.050774),('MMM','2000-09-01',93.9375,94.5625,92.5,92.5,3204400,32.137633),('MMM','2000-08-31',93.1875,95.5625,93,93.015617,2093200,32.316775),('MMM','2000-08-30',94.625,95.125,93.25,93.375,1784400,32.441637),('MMM','2000-08-29',95.375,95.625,94.625,94.625,1900600,32.875929),('MMM','2000-08-28',96,97.4375,95.125,95.125,1608000,33.049646),('MMM','2000-08-25',95.0625,95.75,95.0625,95.75,1572800,33.266793),('MMM','2000-08-24',95.6875,95.875,94.5,94.8125,1656600,32.941073),('MMM','2000-08-23',96.1875,96.8125,95.3125,95.9375,1747200,33.331936),('MMM','2000-08-22',94.875,97,94.75,96.3125,1498800,33.260712),('MMM','2000-08-21',95.375,95.8125,94.5625,94.9375,1057200,32.785867),('MMM','2000-08-18',95.5,95.5,94.75,95.125,1513000,32.850619),('MMM','2000-08-17',94.8125,95.625,94.3125,95.25,1728200,32.893787),('MMM','2000-08-16',95,95,94,94.5625,1871000,32.656364),('MMM','2000-08-15',95.8125,95.875,94.25,94.875,1630800,32.764284),('MMM','2000-08-14',96.25,96.25,93.8125,95.6875,2292200,33.044874),('MMM','2000-08-11',94.9375,97.4375,94.9375,96.75,3663800,33.411799),('MMM','2000-08-10',92.9375,95.5,92.9375,94.875,3862000,32.764284),('MMM','2000-08-09',92.25,93.4375,91.625,92.5,3140600,31.944097),('MMM','2000-08-08',90.9375,92.1875,90.1875,91.375,2862400,31.555588),('MMM','2000-08-07',90,90.9375,90,90.875,1593400,31.382917),('MMM','2000-08-04',89.9375,90.6875,89.625,90,2032800,31.080743),('MMM','2000-08-03',90.6875,90.9375,89.9375,89.9375,2093400,31.05916),('MMM','2000-08-02',89.5625,90.625,88.875,90.25,2003400,31.167079),('MMM','2000-08-01',90.5,91.1875,89.25,89.375,2711400,30.864905),('MMM','2000-07-31',90.9375,91.3125,90.0625,90.0625,2240400,31.102327),('MMM','2000-07-28',89.25,91.625,88.875,91,2395000,31.426085),('MMM','2000-07-27',89.75,90.375,88.5625,89,2069400,30.735402),('MMM','2000-07-26',88.9375,91.4375,88.5625,88.5625,3960400,30.584315),('MMM','2000-07-25',88.5,89.6875,88.1875,88.3125,2013800,30.497979),('MMM','2000-07-24',86,90.375,86,89.0625,2589800,30.756986),('MMM','2000-07-21',86.3125,86.375,85.3125,86.375,1425800,29.82888),('MMM','2000-07-20',86.75,86.875,86,86.5,2226600,29.872048),('MMM','2000-07-19',89,89.0625,86.25,86.5,3098800,29.872048),('MMM','2000-07-18',87.125,88.5625,87.0625,88,1502000,30.39006),('MMM','2000-07-17',87,87.5,86.1875,87.25,1871400,30.131054),('MMM','2000-07-14',89.3125,89.3125,86.625,87.875,2259000,30.346892),('MMM','2000-07-13',90.875,90.875,89.5,89.5625,1662400,30.929656),('MMM','2000-07-12',90.25,90.5625,89.0625,90.0625,3123000,31.102327),('MMM','2000-07-11',87.1875,89.9375,86.75,88.9375,3193600,30.713818),('MMM','2000-07-10',85.25,87.625,85.125,87.1875,2613800,30.10947),('MMM','2000-07-07',86.625,87.75,86,86.125,2649200,29.742545),('MMM','2000-07-06',87.4375,88.125,86.5,86.5625,2555800,29.893632),('MMM','2000-07-05',85.9375,89.375,84.875,88.5,3385400,30.562731),('MMM','2000-07-03',83,84.375,83,84.0625,1629400,29.030278),('MMM','2000-06-30',85.3125,86,82.484383,83,3603600,28.663352),('MMM','2000-06-29',84.5,86.8125,84.1875,85.5625,2552800,29.54829),('MMM','2000-06-28',86.6875,86.875,85.4375,86.078117,2110400,29.726354),('MMM','2000-06-27',86.5,87.875,86.1875,86.625,3072800,29.915215),('MMM','2000-06-26',84.375,85.9375,84.3125,85.5,2224800,29.526706),('MMM','2000-06-23',84.875,84.875,84.0625,84.4375,1579600,29.159781),('MMM','2000-06-22',86.3125,87.75,84.9375,86.0625,2798200,29.720961),('MMM','2000-06-21',84.5,86.5,84.0625,86.25,3272600,29.785712),('MMM','2000-06-20',83.625,85,81.0625,82.1875,2799400,28.382762),('MMM','2000-06-19',84.875,85.5,82.9375,83.5,2423400,28.836023),('MMM','2000-06-16',86.4375,86.4375,84.4375,84.4375,3842800,29.159781),('MMM','2000-06-15',84.3125,87.375,84.25,86.4375,4171400,29.850464),('MMM','2000-06-14',84,84.9375,83.5,84.1875,2748600,29.073445),('MMM','2000-06-13',81.625,83.3125,81.625,81.875,2151200,28.274843),('MMM','2000-06-12',82,83.8125,81.875,81.968758,2021400,28.307221),('MMM','2000-06-09',81.9375,82.1875,81.1875,81.9375,2146200,28.296427),('MMM','2000-06-08',81.9375,82,80.4375,81.75,2483200,28.231675),('MMM','2000-06-07',82.3125,83.1875,81.5,81.75,3176600,28.231675),('MMM','2000-06-06',85,85,82.0625,82.3125,3139200,28.42593),('MMM','2000-06-05',84.625,85.0625,84.125,85.0625,2704600,29.375619),('MMM','2000-06-02',86.5,86.75,84,84.3125,3331600,29.116613),('MMM','2000-06-01',86.0625,86.0625,84.375,84.875,2034000,29.310868),('MMM','2000-05-31',86.125,87.3125,85.75,85.75,2137000,29.613042),('MMM','2000-05-30',84.625,86.5625,84.4375,85.125,1573200,29.397203),('MMM','2000-05-26',85.1875,86.375,84,84,1784600,29.008694),('MMM','2000-05-25',87.3125,88.25,84,84.9375,2512800,29.332452),('MMM','2000-05-24',85,88.75,85,88.1875,3241000,30.454812),('MMM','2000-05-23',84.1875,84.6875,83.25,84.125,1528400,29.051862),('MMM','2000-05-22',84.75,85.375,83.375,84.1875,2568600,29.073445),('MMM','2000-05-19',86.1875,86.625,83.75,84.5,2749400,29.181365),('MMM','2000-05-18',88.1875,88.625,87,87.0625,1599600,30.066302),('MMM','2000-05-17',88.375,89.125,87.625,88,2193000,30.39006),('MMM','2000-05-16',86.1875,91.3125,85.5625,90.0625,4051400,30.902031),('MMM','2000-05-15',85.375,86.9375,85.3125,85.9375,2635000,29.486671),('MMM','2000-05-12',85.25,86,84.5,84.875,1838400,29.122108),('MMM','2000-05-11',86.3125,86.875,85.5625,85.9375,2347400,29.486671),('MMM','2000-05-10',86.25,86.5,84.8125,85.9375,1998400,29.486671),('MMM','2000-05-09',87,87.875,85.5,86,1949200,29.508116),('MMM','2000-05-08',87.75,87.75,85.5,87.3125,1760000,29.958458),('MMM','2000-05-05',85.1875,87.25,84.8125,86.6875,2376400,29.744009),('MMM','2000-05-04',86.1875,87.6875,84.75,85.4375,2766200,29.315112),('MMM','2000-05-03',86.9375,88.25,85.3125,85.8125,2445200,29.443781),('MMM','2000-05-02',86,87.5625,85.625,86.9375,2459200,29.829788),('MMM','2000-05-01',86.6875,88.5625,85.0625,86.9375,3476400,29.829788),('MMM','2000-04-28',87.4375,87.5625,86,86.625,2947000,29.722564),('MMM','2000-04-27',88.5,89.875,85.3125,87.4375,4835200,30.001347),('MMM','2000-04-26',93.5,93.5,87.375,88.9375,6956600,30.516024),('MMM','2000-04-25',96.125,96.3125,88.5,93.8125,9044200,32.188722),('MMM','2000-04-24',91.25,97.625,91.25,97.375,3558200,33.411079),('MMM','2000-04-20',90.4375,92.3125,90,92.25,1983800,31.652601),('MMM','2000-04-19',89.625,91.875,89.125,90.4375,1665200,31.0307),('MMM','2000-04-18',90.125,90.125,88,89.875,2419200,30.837697),('MMM','2000-04-17',89.1875,90.5625,88.0625,89.875,2893600,30.837697),('MMM','2000-04-14',94.0625,94.3125,88.3125,90.8125,6141600,31.159369),('MMM','2000-04-13',94.625,96.375,91.75,94.75,4152200,32.510395),('MMM','2000-04-12',97.3125,98.3125,94.625,94.625,2454600,32.467505),('MMM','2000-04-11',92.75,97.0625,92.75,95.4375,2952200,32.746288),('MMM','2000-04-10',91.875,94.875,91.75,92.75,2110600,31.82416),('MMM','2000-04-07',93.625,95.125,91.625,91.625,2501200,31.438152),('MMM','2000-04-06',91.3125,94.875,91.3125,93.375,1756400,32.038608),('MMM','2000-04-05',92.875,94.8125,91.0625,91.125,2875800,31.266594),('MMM','2000-04-04',92,95.5625,89.5,92.9375,4841000,31.888494),('MMM','2000-04-03',89.375,92.375,89.25,91.875,2871400,31.523932),('MMM','2000-03-31',90.375,92,88.5625,88.5625,2459200,30.387355),('MMM','2000-03-30',88.0625,91.75,87.625,89,3155800,30.537469),('MMM','2000-03-29',89,89,87.375,87.625,3280800,30.065682),('MMM','2000-03-28',88,90.5625,87.625,88.875,2448000,30.494579),('MMM','2000-03-27',90.9375,91.9375,88.125,88.625,3254200,30.408799),('MMM','2000-03-24',90,93.25,89.6875,90.875,5925000,31.180814),('MMM','2000-03-23',84.75,87.25,84.75,87,4972000,29.851233),('MMM','2000-03-22',89,89.375,85,86,4404800,29.508116),('MMM','2000-03-21',86.8125,91.5,86.5625,90.4375,3827600,31.0307),('MMM','2000-03-20',85.9375,87.8125,85.375,87,2727600,29.851233),('MMM','2000-03-17',86.9375,89.1875,85.875,85.875,4068200,29.465226),('MMM','2000-03-16',84.75,89.25,83.9375,88.0625,4804800,30.215796),('MMM','2000-03-15',78.1875,83.75,78.1875,82.5,4240000,28.307204),('MMM','2000-03-14',79.1875,80,78.5625,79.125,3156600,27.149182),('MMM','2000-03-13',79,80.5,78.75,79,3787800,27.106292),('MMM','2000-03-10',80.625,82.6875,80.375,81.5,5751600,27.964086),('MMM','2000-03-09',80.8125,81.9375,80.5,80.9375,3258200,27.771083),('MMM','2000-03-08',82.875,84.25,81,82.5625,4693200,28.328649),('MMM','2000-03-07',88.25,88.875,82,82.75,5195600,28.392983),('MMM','2000-03-06',89.3125,91.25,87.25,87.25,2052600,29.937013),('MMM','2000-03-03',87.75,94.625,87.5,89.5,4581000,30.709027),('MMM','2000-03-02',86.125,87.75,85.6875,86.0625,2186000,29.529561),('MMM','2000-03-01',87.1875,87.75,85.0625,86.125,2891600,29.551005),('MMM','2000-02-29',85.3125,89.1875,84.625,88.1875,2765400,30.258686),('MMM','2000-02-28',86.9375,88.875,85,86.4375,3076600,29.65823),('MMM','2000-02-25',88.125,89.3125,85.1875,85.75,3627200,29.422336),('MMM','2000-02-24',91.875,92.125,89.5625,91,3800200,31.223704),('MMM','2000-02-23',91.375,93.9375,90.8125,92.3125,4460800,31.674046),('MMM','2000-02-22',87.75,90.4375,86.5,90.125,2884600,30.724467),('MMM','2000-02-18',89.875,90.6875,86.375,87.5625,2864200,29.850886),('MMM','2000-02-17',89,91.875,88.9375,89.625,3405400,30.554012),('MMM','2000-02-16',88.375,90.375,87.5625,88.3125,2581800,30.106569),('MMM','2000-02-15',83.75,90.5625,83.5,89.125,3736000,30.383557),('MMM','2000-02-14',83.25,84.75,82.375,82.875,3356400,28.252873),('MMM','2000-02-11',85.375,86.5,81.3125,82.9375,4491600,28.27418),('MMM','2000-02-10',87.25,87.25,85.3125,86,4020000,29.318215),('MMM','2000-02-09',88.625,89,87.5,87.625,2600400,29.872193),('MMM','2000-02-08',87.625,90.1875,87.4375,87.6875,2884000,29.8935),('MMM','2000-02-07',89.25,89.375,86.625,87.625,3935400,29.872193),('MMM','2000-02-04',91.9375,92.4375,89.0625,89.0625,3293400,30.362251),('MMM','2000-02-03',91.9375,92.125,90,91.6875,3520600,31.257138),('MMM','2000-02-02',93.1875,94,92,92.5,2924200,31.534127),('MMM','2000-02-01',94.375,96.1875,93.75,94.125,2642200,32.088105),('MMM','2000-01-31',92.25,97.375,92.0625,93.625,3282800,31.91765),('MMM','2000-01-28',95.75,95.8125,92.25,92.25,3747400,31.4489),('MMM','2000-01-27',97.1875,98.3125,96.0625,96.25,2914800,32.812538),('MMM','2000-01-26',95.875,97.5,95.3125,96.3125,7020800,32.833844),('MMM','2000-01-25',94.875,94.875,90.25,91.375,3691200,31.150604),('MMM','2000-01-24',95.8125,95.8125,91.625,92.75,2971000,31.619354),('MMM','2000-01-21',95.25,96.5625,94.5625,94.9375,4491800,32.365094),('MMM','2000-01-20',99.0625,99.375,94.5,95.125,3104600,32.429014),('MMM','2000-01-19',97.75,99.9375,97.75,98.8125,2628200,33.686118),('MMM','2000-01-18',97.25,99.25,97.125,97.125,2114800,33.110833),('MMM','2000-01-14',100.75,100.9375,98.9375,99.3125,2541800,33.856573),('MMM','2000-01-13',101.3125,101.875,100.375,100.75,2244400,34.34663),('MMM','2000-01-12',101.9375,103.625,100.75,100.75,2868400,34.34663),('MMM','2000-01-11',100.75,102.5,100.5,100.5,2357600,34.261403),('MMM','2000-01-10',100.4375,103.5,100,102.25,3863800,34.857994),('MMM','2000-01-07',101.125,103.8125,99.9375,102.75,4101200,35.028449),('MMM','2000-01-06',94.3125,102.5,94.3125,100.75,5975800,34.34663),('MMM','2000-01-05',91.125,96.25,91.125,93.25,3699400,31.789809),('MMM','2000-01-04',92.875,94.8125,90.625,90.625,2713800,30.894922),('MMM','2000-01-03',96.0625,96.5,94.0625,94.375,2173400,32.173332),('MMM','1999-12-31',96.8125,98.75,96,97.875,1021200,33.366515),('MMM','1999-12-30',97.375,98.8125,96.375,96.375,1706400,32.855151),('MMM','1999-12-29',96.625,97.75,95.8125,97.5,1942000,33.238674),('MMM','1999-12-28',93.8125,96.875,93.5,96.875,1786400,33.025606),('MMM','1999-12-27',92.0625,95,92.0625,93.75,1861000,31.960264),('MMM','1999-12-23',93,93.5625,92.875,93.0625,1703600,31.725889),('MMM','1999-12-22',92.125,94.625,92.125,92.3125,2295800,31.470206),('MMM','1999-12-21',93.25,94.25,91.875,92,2796000,31.363672),('MMM','1999-12-20',93.5,94.5625,92.0625,93.468758,2131800,31.864386),('MMM','1999-12-17',95,95.75,94.5,95.125,4574800,32.429014),('MMM','1999-12-16',94.5,94.6875,93.5625,93.6875,1622800,31.938957),('MMM','1999-12-15',94,96.0625,94,95.25,2979800,32.471628),('MMM','1999-12-14',94,96.875,93.9375,94.1875,2668600,32.109412),('MMM','1999-12-13',93.75,94.5,92.9375,93.734383,1752000,31.95494),('MMM','1999-12-10',93.375,94.375,93,93.9375,1440800,32.024184),('MMM','1999-12-09',95.25,96.0625,93.5,93.6875,1541400,31.938957),('MMM','1999-12-08',93.875,95.4375,93.125,94,2124600,32.045491),('MMM','1999-12-07',97.5,97.5,93,93,2190400,31.704582),('MMM','1999-12-06',98.5,99.0625,97.375,97.8125,1282200,33.345209),('MMM','1999-12-03',97.5,100.8125,97.5,99.3125,3060600,33.856573),('MMM','1999-12-02',95,98.4375,94.9375,97.1875,2617400,33.13214),('MMM','1999-12-01',94.6875,95.25,93.5625,94.4375,2062600,32.194639),('MMM','1999-11-30',94.625,95.8125,93.8125,95.5625,3230800,32.578162),('MMM','1999-11-29',94.25,95,93.1875,94.9375,2673000,32.365094),('MMM','1999-11-26',96.0625,96.0625,95.4375,95.5,818400,32.556855),('MMM','1999-11-24',96.5,98.375,96,96.0625,2883800,32.748617),('MMM','1999-11-23',98.6875,98.6875,96.375,96.6875,2535600,32.961685),('MMM','1999-11-22',100.5,100.9375,98.9375,98.9375,2019000,33.728732),('MMM','1999-11-19',102.875,103.0625,101.9375,102.3125,2365400,34.879301),('MMM','1999-11-18',101.5625,103.375,101.3125,102.8125,2718000,35.049756),('MMM','1999-11-17',100,102.3125,100,101.5,2313000,34.602312),('MMM','1999-11-16',97.5,101.1875,97.5,101.125,3260200,34.283562),('MMM','1999-11-15',95.25,98.375,95.1875,97.4375,1604800,33.033419),('MMM','1999-11-12',94.25,95.8125,93.8125,95.6875,2871400,32.440132),('MMM','1999-11-11',94.5,95.1875,93.9375,94,1372400,31.868033),('MMM','1999-11-10',93.5,94.9375,93.125,94.75,1695200,32.122299),('MMM','1999-11-09',95.25,95.375,94,94.0625,1645800,31.889221),('MMM','1999-11-08',95.3125,96.1875,94.6875,95,1788200,32.207054),('MMM','1999-11-05',95.5,96.25,95.25,95.6875,1512800,32.440132),('MMM','1999-11-04',94.875,95.875,94.5625,94.75,2422400,32.122299),('MMM','1999-11-03',94.625,95.6875,94.3125,94.5,2461800,32.037543),('MMM','1999-11-02',94.75,96.125,94.4375,94.875,2790600,32.164676),('MMM','1999-11-01',95.125,96.1875,93.75,94,2182000,31.868033),('MMM','1999-10-29',95.875,97.375,95,95.0625,4208600,32.228243),('MMM','1999-10-28',98.0625,98.6875,96.5625,96.875,2204800,32.84272),('MMM','1999-10-27',94.875,98.5,94.75,97.5625,3543200,33.075797),('MMM','1999-10-26',93.1875,96.5,93,95.8125,3718000,32.482509),('MMM','1999-10-25',94,94.75,91.4375,92.8125,2877400,31.465444),('MMM','1999-10-22',91.5,93.5,90.5,92.5625,1747200,31.380689),('MMM','1999-10-21',90.375,92.8125,89.9375,91,1715200,30.850968),('MMM','1999-10-20',90.625,90.875,89.0625,90.375,1179200,30.639079),('MMM','1999-10-19',89.5,91.75,89.125,89.875,2033000,30.469568),('MMM','1999-10-18',89.375,89.6875,87.4375,88.6875,2599400,30.06698),('MMM','1999-10-15',91.8125,91.8125,89.125,89.375,1831600,30.300058),('MMM','1999-10-14',90.25,92.6875,89.6875,91.875,2151000,31.147612),('MMM','1999-10-13',92.25,92.9375,90.1875,90.8125,2506600,30.787401),('MMM','1999-10-12',94.875,95,91.875,92.375,3577400,31.317122),('MMM','1999-10-11',94.9375,95.4375,94.375,95,1206000,32.207054),('MMM','1999-10-08',94.625,96.4375,94.625,95.25,2144600,32.29181),('MMM','1999-10-07',93.5,95.375,93.375,95.25,1486200,32.29181),('MMM','1999-10-06',93.4375,94.1875,92.4375,94,1854600,31.868033),('MMM','1999-10-05',92.5,93.5625,92.3125,93.4375,1667800,31.677333),('MMM','1999-10-04',94.3125,94.75,92.1875,92.9375,2498200,31.507822),('MMM','1999-10-01',96.1875,96.25,93.8125,94.375,2023200,31.995166),('MMM','1999-09-30',94.375,98.0625,94.375,96.0625,2767400,32.567265),('MMM','1999-09-29',92.75,94.4375,92.25,94.0625,1919200,31.889221),('MMM','1999-09-28',93.5,93.875,91.25,92.6875,1456400,31.423067),('MMM','1999-09-27',91.5625,94.375,91.5625,93.375,1686400,31.656144),('MMM','1999-09-24',94,94.0625,91.125,91.8125,2582000,31.126423),('MMM','1999-09-23',95.75,96.25,93.875,95.25,2217400,32.29181),('MMM','1999-09-22',96.5625,96.875,94.75,95.625,1656000,32.418943),('MMM','1999-09-21',97.25,97.75,95.75,96.5625,2158200,32.736775),('MMM','1999-09-20',97.75,99.3125,97.75,98.1875,1258000,33.287686),('MMM','1999-09-17',97.125,99.125,96.6875,98.25,2626600,33.308874),('MMM','1999-09-16',97.625,97.625,95.75,96.0625,1350000,32.567265),('MMM','1999-09-15',97.625,98.5625,96.75,97.625,2256800,33.096986),('MMM','1999-09-14',98.25,99,96.8125,97.0625,2165800,32.906286),('MMM','1999-09-13',96.75,99.125,96.75,98.5,1594600,33.39363),('MMM','1999-09-10',98.625,98.875,97.625,97.6875,1235600,33.118175),('MMM','1999-09-09',99.375,99.375,97.6875,98.5,1014400,33.39363),('MMM','1999-09-08',98.5,99.875,98.4375,99.5,1482200,33.732652),('MMM','1999-09-07',96.875,99.4375,96.8125,98.8125,1680200,33.499574),('MMM','1999-09-03',96.75,97.625,96.5,97.25,1470800,32.969853),('MMM','1999-09-02',94.5,96.4375,94.0625,96.3125,2002600,32.65202),('MMM','1999-09-01',94.5625,95.0625,93.875,94.6875,2636800,32.10111),('MMM','1999-08-31',95.25,96.125,94.125,94.5,1898800,32.037543),('MMM','1999-08-30',97.6875,97.8125,95,95,1736000,32.207054),('MMM','1999-08-27',98.5,100,97,97.6875,1745200,33.118175),('MMM','1999-08-26',99.25,99.875,97.875,98.5,1814800,33.39363),('MMM','1999-08-25',98.625,99.875,98.25,99.3125,1992400,33.669085),('MMM','1999-08-24',98.125,99.125,97.5,98.625,1616800,33.436008),('MMM','1999-08-23',97.25,98.9375,97.25,98.9375,1844200,33.541952),('MMM','1999-08-20',96.875,96.875,96.0625,96.4375,1679200,32.694398),('MMM','1999-08-19',95.3125,96.3125,94.875,96.3125,1845200,32.65202),('MMM','1999-08-18',97.25,97.5,95.5625,95.5625,1467000,32.397754),('MMM','1999-08-17',98,98.625,97.25,97.9375,1442000,33.013079),('MMM','1999-08-16',96.9375,98,96.1875,98,1337200,33.034147),('MMM','1999-08-13',97.5,97.75,96.375,97.6875,2544200,32.928808),('MMM','1999-08-12',97,98.125,96.5,96.75,2528000,32.612793),('MMM','1999-08-11',96.5,97.4375,95.5,96.875,2959000,32.654928),('MMM','1999-08-10',94.6875,96,93.6875,95.25,2858400,32.107168),('MMM','1999-08-09',95.875,95.9375,93.8125,94.75,3123600,31.938627),('MMM','1999-08-06',94.4375,95.9375,93.9375,95.875,3401800,32.317845),('MMM','1999-08-05',91.875,95.125,91,94.4375,4513800,31.833288),('MMM','1999-08-04',90.125,93.125,89.75,91.75,2998200,30.927377),('MMM','1999-08-03',89.875,90.375,89.3125,90.125,1950600,30.379617),('MMM','1999-08-02',87.9375,90.1875,87.125,89.1875,1888200,30.063602),('MMM','1999-07-30',90.75,91,87.75,87.9375,2309200,29.642248),('MMM','1999-07-29',88.875,91.6875,88.5,90.8125,3090400,30.611362),('MMM','1999-07-28',88.5,89.3125,88.125,89.125,788400,30.042534),('MMM','1999-07-27',89.25,89.3125,88.375,88.875,1215600,29.958263),('MMM','1999-07-26',89.25,90.5,88.375,88.9375,1639200,29.979331),('MMM','1999-07-23',90.6875,91.4375,89.5,89.5,1358400,30.16894),('MMM','1999-07-22',89.75,91.3125,89.125,90.6875,1391800,30.569226),('MMM','1999-07-21',89.5,90.75,89.25,90,1150000,30.337482),('MMM','1999-07-20',89.25,90.25,88.75,89.4375,1647400,30.147873),('MMM','1999-07-19',88,88.4375,87.75,88.3125,1510400,29.768654),('MMM','1999-07-16',88.125,88.5,87.625,87.9375,1959000,29.642248),('MMM','1999-07-15',88.5,88.625,87.625,87.8125,1022400,29.600112),('MMM','1999-07-14',89.6875,90.25,87.3125,88,1626400,29.663316),('MMM','1999-07-13',87.875,89.8125,87.625,89.4375,1601400,30.147873),('MMM','1999-07-12',89.75,90.1875,88.1875,88.3125,1330000,29.768654),('MMM','1999-07-09',90.75,90.75,89.375,89.5625,1482600,30.190008),('MMM','1999-07-08',90.625,91.0625,90.0625,90.75,1306800,30.590294),('MMM','1999-07-07',90.375,90.75,90,90.375,985200,30.463888),('MMM','1999-07-06',88.875,91.4375,88.875,90.5,2234200,30.506023),('MMM','1999-07-02',89,89,88.1875,88.875,1388600,29.958263),('MMM','1999-07-01',86,87.1875,85,87.1875,2212200,29.389435),('MMM','1999-06-30',87.125,87.4375,86.25,86.9375,2506800,29.305165),('MMM','1999-06-29',87,87.625,86,87.0625,2187400,29.3473),('MMM','1999-06-28',88.125,88.625,86.9375,87,1447600,29.326232),('MMM','1999-06-25',89,89.875,87.875,88.25,1419600,29.747586),('MMM','1999-06-24',91,91,88,88.75,1695800,29.916128),('MMM','1999-06-23',89.6875,92.1875,89,91.25,1622000,30.758836),('MMM','1999-06-22',89.625,89.9375,88.9375,89.625,1107000,30.211076),('MMM','1999-06-21',90.6875,91.75,90,90.25,1006600,30.421753),('MMM','1999-06-18',91.5,91.75,90.125,91,2019000,30.674565),('MMM','1999-06-17',90.8125,90.8125,89.875,90.625,1049800,30.548159),('MMM','1999-06-16',89.8125,91.3125,89.1875,90.8125,1588600,30.611362),('MMM','1999-06-15',89.8125,90.25,89.1875,89.8125,1496000,30.274279),('MMM','1999-06-14',86.1875,89.75,86.1875,89.25,1516200,30.084669),('MMM','1999-06-11',87,88,85.5625,85.9375,1562800,28.968082),('MMM','1999-06-10',87,87.9375,86,87.0625,1531400,29.3473),('MMM','1999-06-09',89.25,89.3125,87,87.25,1515600,29.410503),('MMM','1999-06-08',90.25,90.6875,88.8125,89.4375,1820800,30.147873),('MMM','1999-06-07',87.75,91.5,87.75,90.6875,1772600,30.569226),('MMM','1999-06-04',89.25,90.125,87,87.75,1537400,29.579045),('MMM','1999-06-03',89.3125,89.75,88.3125,89.25,1231000,30.084669),('MMM','1999-06-02',88.1875,89.375,86.75,89.3125,2228800,30.105737),('MMM','1999-06-01',85.5,88.1875,83.25,88.1875,3215200,29.726519),('MMM','1999-05-28',85.25,87.1875,85.0625,85.75,1602600,28.904878),('MMM','1999-05-27',88.625,88.75,84,86,2532200,28.989149),('MMM','1999-05-26',89.375,89.75,87.4375,88.8125,1789800,29.937196),('MMM','1999-05-25',90.0625,91.6875,89.5,89.625,1723800,30.211076),('MMM','1999-05-24',88.9375,90.9375,88.8125,89.8125,1804800,30.274279),('MMM','1999-05-21',89.125,89.625,88.4375,88.9375,1561600,29.979331),('MMM','1999-05-20',89.125,90.3125,88.875,89.4375,1248600,30.147873),('MMM','1999-05-19',88,89.6875,87.8125,89.375,1301600,30.126805),('MMM','1999-05-18',88.75,88.75,86.0625,88.0625,1849400,29.495616),('MMM','1999-05-17',90.3125,90.5625,89.0625,89.25,1472200,29.893357),('MMM','1999-05-14',90.625,91.5,89.3125,90.3125,2142400,30.24923),('MMM','1999-05-13',94.125,94.125,90.0625,90.9375,2846000,30.458567),('MMM','1999-05-12',94.9375,94.9375,93,93.875,2310200,31.442452),('MMM','1999-05-11',94.375,96.375,93.5625,95,3997400,31.819259),('MMM','1999-05-10',92.375,94.4375,92.125,94.1875,2422200,31.547121),('MMM','1999-05-07',92.375,92.875,91.5,92.875,2207800,31.107512),('MMM','1999-05-06',91,92.625,90.5,92.125,2370400,30.856308),('MMM','1999-05-05',94.0625,94.25,91.25,92.375,4922000,30.940043),('MMM','1999-05-04',93.6875,94.9375,93.0625,93.9375,6171400,31.463386),('MMM','1999-05-03',90.25,95.25,90,93.875,7809200,31.442452),('MMM','1999-04-30',88.5,91,88.4375,89,10503000,29.809622),('MMM','1999-04-29',85,86.5,85,85.625,4517000,28.679201),('MMM','1999-04-28',80.6875,84.9375,80.625,84.5,3297600,28.302394),('MMM','1999-04-27',81.875,83,80.625,80.8125,1938600,27.067304),('MMM','1999-04-26',80.8125,83,80.5625,81.875,1748800,27.423177),('MMM','1999-04-23',80.375,82,80.3125,80.8125,1779400,27.067304),('MMM','1999-04-22',82.5,82.5,79.375,79.9375,2084000,26.774232),('MMM','1999-04-21',81.875,82.75,80.375,82.625,2093000,27.674382),('MMM','1999-04-20',84.0625,84.75,81.375,81.625,4546000,27.339442),('MMM','1999-04-19',80.9375,85,80.6875,84.25,7538000,28.218659),('MMM','1999-04-16',80.5,80.5,79,79.9375,4517800,26.774232),('MMM','1999-04-15',76.25,79.9375,76.0625,79.25,6618800,26.543961),('MMM','1999-04-14',72.625,76.625,72.125,75.25,5097400,25.204203),('MMM','1999-04-13',71.25,73,71,72.875,2185800,24.408721),('MMM','1999-04-12',70.125,71.125,70.0625,71,1691600,23.780709),('MMM','1999-04-09',71.25,71.75,70.4375,71.1875,1668400,23.843511),('MMM','1999-04-08',70.875,72.5,70.5,71.6875,1810600,24.01098),('MMM','1999-04-07',71.625,71.75,70.5,71.3125,1504800,23.885378),('MMM','1999-04-06',72.25,72.5,71.5625,71.9375,1647600,24.094715),('MMM','1999-04-05',73.375,73.6875,72,73,2763400,24.450589),('MMM','1999-04-01',71,73,70.875,72.75,2106800,24.366854),('MMM','1999-03-31',70.75,71.375,70.0625,70.75,2101000,23.696975),('MMM','1999-03-30',71,71.125,70,70.25,2018000,23.529505),('MMM','1999-03-29',69.375,71.6875,69.3125,71.3125,2060200,23.885378),('MMM','1999-03-26',70.25,71.125,69.875,70.3125,2403600,23.550438),('MMM','1999-03-25',71.875,72.125,70.25,70.875,3027600,23.738842),('MMM','1999-03-24',71.625,72.375,70.6875,71.375,1765400,23.906312),('MMM','1999-03-23',72.5625,72.9375,71.0625,71.625,2408400,23.990047),('MMM','1999-03-22',72.0625,72.6875,71.5,72.4375,2436000,24.262185),('MMM','1999-03-19',74.125,74.125,71.25,71.5,4685200,23.948179),('MMM','1999-03-18',75.875,75.875,73.125,73.625,5286200,24.659926),('MMM','1999-03-17',78.5625,78.6875,75.5625,76.375,5568000,25.58101),('MMM','1999-03-16',80.4375,80.4375,78.1875,78.5625,1827400,26.31369),('MMM','1999-03-15',80.625,80.9375,79.0625,79.6875,2360800,26.690497),('MMM','1999-03-12',80.0625,81.125,80,80.375,3039000,26.920768),('MMM','1999-03-11',80,80.75,79.125,80.125,2659600,26.837033),('MMM','1999-03-10',77.9375,81.375,77.75,80.5,4626600,26.962635),('MMM','1999-03-09',76,78.9375,76,77.8125,3018200,26.062485),('MMM','1999-03-08',76.875,77.5,76.3125,76.875,1953400,25.748479),('MMM','1999-03-05',75.9375,77.3125,75.1875,77.125,3117200,25.832214),('MMM','1999-03-04',74.8125,76.75,74.5625,75.1875,3049200,25.183269),('MMM','1999-03-03',74.75,75,73.5,74.8125,2417600,25.057667),('MMM','1999-03-02',73.8125,75.1875,73.8125,74.375,1667000,24.91113),('MMM','1999-03-01',73.9375,74.125,72.4375,73.5625,1825400,24.638992),('MMM','1999-02-26',75.4375,76.0625,73.5,74.0625,2112800,24.806462),('MMM','1999-02-25',75.8125,76.125,73.625,75.25,2580400,25.204203),('MMM','1999-02-24',77.75,78,75.5625,76.1875,1942400,25.518208),('MMM','1999-02-23',77.75,78,75.8125,77.8125,2283400,26.062485),('MMM','1999-02-22',76.8125,78.75,76.4375,78.5,2675000,26.292756),('MMM','1999-02-19',76.1875,76.9375,75.4375,76.75,1922400,25.706612),('MMM','1999-02-18',75.5,76.875,74.875,76.3125,1582000,25.560076),('MMM','1999-02-17',76.875,77.25,75.6875,76.0625,1758400,25.476341),('MMM','1999-02-16',77.625,77.875,75.75,76.4375,2657600,25.414376),('MMM','1999-02-12',76.9375,78.625,76,77.375,2112600,25.726081),('MMM','1999-02-11',75.875,77.5,75.25,76.875,1651000,25.559839),('MMM','1999-02-10',75.6875,76.625,75,75.375,1552600,25.06111),('MMM','1999-02-09',76.25,77.125,75.0625,75.25,1660800,25.019549),('MMM','1999-02-08',78.1875,79.75,75.75,76.5,2723800,25.435156),('MMM','1999-02-05',76.75,79.5,76.3125,78.1875,2721400,25.996226),('MMM','1999-02-04',74.75,77.9375,73.9375,76.5,3008800,25.435156),('MMM','1999-02-03',75.875,75.875,73.5,74.625,2572600,24.811746),('MMM','1999-02-02',75.375,75.875,74.1875,75.875,2636200,25.227353),('MMM','1999-02-01',78,79.75,77,77,3423800,25.601399),('MMM','1999-01-29',76,77.875,75.0625,77.625,3128200,25.809203),('MMM','1999-01-28',74.5,76.375,74.5,75.625,2136800,25.144231),('MMM','1999-01-27',76.125,76.625,73.875,74.1875,2735000,24.666283),('MMM','1999-01-26',75.125,77.1875,74.75,75.875,2897600,25.227353),('MMM','1999-01-25',74,77.4375,74,75.125,5789000,24.977989),('MMM','1999-01-22',71.9375,72.125,70.5625,71.3125,2218600,23.710387),('MMM','1999-01-21',70.3125,73.3125,69.9375,72.578117,3153400,24.131187),('MMM','1999-01-20',72.6875,73.1875,69.5,69.875,3944800,23.232439),('MMM','1999-01-19',74.6875,74.75,71.5625,72.75,2792400,24.188335),('MMM','1999-01-15',72.6875,74.5625,72.4375,74.5625,2421200,24.790965),('MMM','1999-01-14',75,75,72.0625,72.125,3022400,23.980532),('MMM','1999-01-13',76,76.125,74.5625,75.25,2237800,25.019549),('MMM','1999-01-12',77.5,78.9375,77.125,77.75,2082200,25.850764),('MMM','1999-01-11',77.625,79.0625,76.125,78.5625,2351600,26.120908),('MMM','1999-01-08',76.5,78,74.9375,77.125,2567000,25.64296),('MMM','1999-01-07',77,77.0625,75.375,76.75,2173000,25.518278),('MMM','1999-01-06',75.875,78.5625,75.8125,78.5625,3169400,26.120908),('MMM','1999-01-05',74.75,76.75,74.5,75.0625,2468600,24.957208),('MMM','1999-01-04',72.375,75.375,72.1875,74.625,3661000,24.811746),('MMM','1998-12-31',73.5625,74.6875,71.125,71.125,2504000,23.648046),('MMM','1998-12-30',75.375,75.5,73.1875,73.1875,1520000,24.333798),('MMM','1998-12-29',73.75,75.3125,73.125,75.125,1829800,24.977989),('MMM','1998-12-28',74.6875,75.0625,73.8125,74.375,1929600,24.728624),('MMM','1998-12-24',72.6875,73.75,72.625,73.5,955400,24.437699),('MMM','1998-12-23',70.875,72.75,70.5,72.0625,2064000,23.959751),('MMM','1998-12-22',71.625,71.75,69.8125,70.75,2222600,23.523364),('MMM','1998-12-21',71.375,72.6875,70.5,70.5,2175400,23.440242),('MMM','1998-12-18',73.5,73.75,70.75,70.75,3136000,23.523364),('MMM','1998-12-17',71.5,73.75,70.3125,73.25,2293200,24.354578),('MMM','1998-12-16',70.25,71.625,69.375,71.375,4531400,23.731167),('MMM','1998-12-15',74.4375,74.625,72.1875,73.75,1963200,24.520821),('MMM','1998-12-14',73.75,75.3125,72.375,74.4375,2110200,24.749405),('MMM','1998-12-11',74.125,74.125,72,73.1875,2816200,24.333798),('MMM','1998-12-10',77.25,77.25,73.875,74.5,3315400,24.770185),('MMM','1998-12-09',78,78.3125,76.625,77.75,1654600,25.850764),('MMM','1998-12-08',77.1875,78.8125,76.25,77.875,1953200,25.892324),('MMM','1998-12-07',80.125,80.25,76.875,77.0625,2666800,25.62218),('MMM','1998-12-04',79.6875,80.4375,78.875,80.25,1595600,26.681978),('MMM','1998-12-03',80.75,81.875,79,79.4375,1754000,26.411833),('MMM','1998-12-02',81.5,81.75,80.0625,80.9375,1789800,26.910562),('MMM','1998-12-01',80.3125,81.5,80.1875,81.375,2250800,27.056024),('MMM','1998-11-30',81.125,81.75,80.3125,80.5,2267800,26.765099),('MMM','1998-11-27',83.9375,83.9375,82.375,82.4375,469000,27.40929),('MMM','1998-11-25',83.75,84,82.9375,83.875,1539200,27.887239),('MMM','1998-11-24',84.5,84.75,82.75,83.5,2194000,27.762556),('MMM','1998-11-23',83.9375,85.0625,82.875,85.0625,2844400,28.282065),('MMM','1998-11-20',83.9375,83.9375,81.875,83.1875,2678400,27.658655),('MMM','1998-11-19',82,82.6875,81,82.6875,2689000,27.492412),('MMM','1998-11-18',79.75,82.25,79.1875,82.0625,2827400,27.284608),('MMM','1998-11-17',80,81.375,78.9375,79.625,1977200,26.291308),('MMM','1998-11-16',78.25,80.75,78.25,80.1875,1901200,26.477039),('MMM','1998-11-13',77.375,78.5,76.625,76.9375,1396000,25.403925),('MMM','1998-11-12',77.25,77.8125,76.3125,76.9375,1760600,25.403925),('MMM','1998-11-11',77.75,78.1875,76.375,76.875,1778800,25.383288),('MMM','1998-11-10',79.25,79.375,76.8125,76.8125,1868600,25.362651),('MMM','1998-11-09',80.8125,80.8125,78.6875,79.25,1188600,26.167487),('MMM','1998-11-06',81.75,81.75,80.375,80.625,1177600,26.621497),('MMM','1998-11-05',80.625,82.25,79.9375,82.25,1143600,27.158054),('MMM','1998-11-04',80.875,82.25,80.375,80.4375,1253200,26.559586),('MMM','1998-11-03',80.5,80.8125,79.4375,80,1477800,26.415129),('MMM','1998-11-02',80.125,81.3125,80.125,80.3125,1554800,26.518313),('MMM','1998-10-30',77.875,81,77.75,79.625,1746200,26.291308),('MMM','1998-10-29',77.4375,79.625,75.4375,79.625,2268200,26.291308),('MMM','1998-10-28',78.875,79.625,76.625,77.5625,1873400,25.610293),('MMM','1998-10-27',79.375,79.875,77.6875,78.375,1419000,25.878571),('MMM','1998-10-26',78.25,79.5625,77.25,78.5,1374000,25.919845),('MMM','1998-10-23',80,80.3125,76.5,77.4375,2515400,25.569019),('MMM','1998-10-22',83.25,83.3125,79.375,81.4375,2813200,26.889776),('MMM','1998-10-21',85.625,85.75,82.75,84.25,2725800,27.818432),('MMM','1998-10-20',85.75,87.5,85.6875,86.5,2604400,28.561358),('MMM','1998-10-19',84.8125,85.3125,83.8125,84.6875,2229600,27.96289),('MMM','1998-10-16',83.875,85.125,83,85.125,4376200,28.107348),('MMM','1998-10-15',80.75,83.125,79.5,82.1875,2810200,27.137417),('MMM','1998-10-14',79.5,81.1875,77.875,79.5,2061000,26.250034),('MMM','1998-10-13',80.5625,80.5625,77.125,79.5,2046600,26.250034),('MMM','1998-10-12',79.625,82.5,79.3125,80.5625,2966200,26.60086),('MMM','1998-10-09',78.75,79.4375,76.6875,79.125,2528000,26.126213),('MMM','1998-10-08',76.25,79.5,74.75,77.5,5761800,25.589656),('MMM','1998-10-07',73.9375,76.5,73.5,76.375,2813000,25.218193),('MMM','1998-10-06',74,74.75,73.75,73.8125,2034800,24.372084),('MMM','1998-10-05',74.8125,74.875,71.75,72.8125,2203800,24.041894),('MMM','1998-10-02',72.75,75.75,72.75,74.75,2564200,24.681636),('MMM','1998-10-01',73.375,73.9375,70.9375,72.5625,1875600,23.959347),('MMM','1998-09-30',77.1875,77.625,73.6875,73.6875,2592600,24.33081),('MMM','1998-09-29',77.75,78.875,76.8125,77.1875,2919000,25.486472),('MMM','1998-09-28',75.5,77.25,74.9375,77.125,2257800,25.465835),('MMM','1998-09-25',73.4375,75.375,73,74.3125,2339800,24.537178),('MMM','1998-09-24',73.375,75.375,72.875,73.375,2271000,24.227626),('MMM','1998-09-23',71.25,73.25,70.3125,73.125,2244200,24.145079),('MMM','1998-09-22',72.125,72.375,70.8125,71,1941200,23.443427),('MMM','1998-09-21',70.5625,72.0625,69.75,71.4375,1947600,23.587884),('MMM','1998-09-18',70.875,71.5,69.125,71,3262000,23.443427),('MMM','1998-09-17',72,72.875,70.5625,70.875,1713000,23.402153),('MMM','1998-09-16',71.75,74.25,71.625,73.375,2505000,24.227626),('MMM','1998-09-15',69.9375,71.375,68.5625,71.0625,3273200,23.464064),('MMM','1998-09-14',72.5,74.5,70.625,70.625,3414000,23.319606),('MMM','1998-09-11',68.5,71.6875,68.5,71.5625,2089400,23.629158),('MMM','1998-09-10',73,73,68.875,69.8125,1993400,23.051327),('MMM','1998-09-09',74.25,74.375,72.375,73.625,2514600,24.310173),('MMM','1998-09-08',72.5,74.5625,71.875,73.9375,2558800,24.413357),('MMM','1998-09-04',70.9375,71.5,68.75,70.25,1959800,23.195785),('MMM','1998-09-03',69,71.1875,68.5,70.6875,3314600,23.340243),('MMM','1998-09-02',68.5625,71,67.6875,69.125,4308400,22.824322),('MMM','1998-09-01',67.75,68.5,65.625,68.0625,6328800,22.473496),('MMM','1998-08-31',73.5,73.625,68,68.5,2380600,22.617954),('MMM','1998-08-28',74.75,75,72.5625,72.625,2469600,23.979984),('MMM','1998-08-27',73.875,74.625,71.9375,73.8125,3485800,24.372084),('MMM','1998-08-26',74.9375,75.25,73.75,74.125,1405200,24.475268),('MMM','1998-08-25',75.375,76.25,74.75,75.4375,2609200,24.908641),('MMM','1998-08-24',76.125,76.375,74.375,75,2001800,24.764183),('MMM','1998-08-21',76.25,76.25,73.8125,75.125,2944600,24.805457),('MMM','1998-08-20',77.4375,77.625,76.25,76.5,1833400,25.259467),('MMM','1998-08-19',77.125,78.25,77,77.4375,1936600,25.569019),('MMM','1998-08-18',76.3125,77.9375,76.0625,77.5,1882600,25.408053),('MMM','1998-08-17',75.375,76.125,74.9375,76.0625,1765600,24.936774),('MMM','1998-08-14',76.625,76.75,75.125,75.5625,1689800,24.772851),('MMM','1998-08-13',78.125,78.9375,76.5625,76.5625,1484600,25.100697),('MMM','1998-08-12',77.5,79.5625,77.125,78.0625,1678600,25.592466),('MMM','1998-08-11',75.25,76.6875,74.5,76.5,2231800,25.080207),('MMM','1998-08-10',78.25,78.25,76.3125,76.4375,1749200,25.059717),('MMM','1998-08-07',77.375,79,76.8125,78.25,2287600,25.653937),('MMM','1998-08-06',75.75,78.4375,75.625,77.375,2971000,25.367072),('MMM','1998-08-05',74,75.9375,73.875,75.75,2668400,24.834323),('MMM','1998-08-04',75.75,76.25,73.625,73.625,2714400,24.13765),('MMM','1998-08-03',74.9375,75.0625,73.5,74.75,3076200,24.506477),('MMM','1998-07-31',75.875,75.875,74,75.125,2380200,24.629419),('MMM','1998-07-30',76,76,75.5,75.5625,1410600,24.772851),('MMM','1998-07-29',77.125,77.125,75.5,75.8125,2241800,24.854813),('MMM','1998-07-28',78.375,78.375,75.125,76.875,2492400,25.203149),('MMM','1998-07-27',77.3125,78.375,75.875,78.375,2468200,25.694918),('MMM','1998-07-24',78.4375,78.625,77,77.25,3684400,25.326091),('MMM','1998-07-23',81.5,81.625,78.125,78.25,2707000,25.653937),('MMM','1998-07-22',82,82,78.125,80.4375,4047400,26.3711),('MMM','1998-07-21',83.25,83.75,82,82,1392400,26.883359),('MMM','1998-07-20',83.75,84.4375,83,83.0625,1525400,27.231695),('MMM','1998-07-17',82.8125,83.4375,82.375,83.3125,1646400,27.313657),('MMM','1998-07-16',82,82.625,81.0625,82.5625,1559000,27.067772),('MMM','1998-07-15',81.1875,82.0625,81.1875,81.5625,1678200,26.739926),('MMM','1998-07-14',80,81.875,80,81.25,2127400,26.637475),('MMM','1998-07-13',80.25,80.5625,79.5,80.25,2446600,26.309629),('MMM','1998-07-10',81.5,81.75,79.6875,80.6875,2420600,26.453061),('MMM','1998-07-09',81.125,82.0625,80.8125,81.9375,2299400,26.862869),('MMM','1998-07-08',81.9375,82.25,80.75,81.875,2901200,26.842378),('MMM','1998-07-07',82.625,82.75,81.5,82.125,1704000,26.92434),('MMM','1998-07-06',82.125,82.625,81.6875,82.4375,1587400,27.026792),('MMM','1998-07-02',83.625,83.6875,81.875,82.25,1147800,26.96532),('MMM','1998-07-01',82.25,83.875,81.5,83.875,1634400,27.49807),('MMM','1998-06-30',84.75,84.75,82.125,82.1875,1656600,26.94483),('MMM','1998-06-29',82.9375,84.25,82.875,83.0625,1947200,27.231695),('MMM','1998-06-26',83.8125,84.9375,82.75,82.875,1215400,27.170224),('MMM','1998-06-25',82.3125,85.3125,82,83.8125,2572800,27.47758),('MMM','1998-06-24',82.5,82.75,81.6875,82.4375,1683800,27.026792),('MMM','1998-06-23',83,83.1875,82.0625,82.25,2072200,26.96532),('MMM','1998-06-22',83.125,83.375,82.875,83.0625,1610400,27.231695),('MMM','1998-06-19',83.25,83.5,82.6875,83.5,3002000,27.375128),('MMM','1998-06-18',82.25,82.625,81.8125,82.375,1445600,27.006301),('MMM','1998-06-17',83,83.625,82.375,82.4375,3387600,27.026792),('MMM','1998-06-16',81.125,81.75,80.5,81.25,4175800,26.637475),('MMM','1998-06-15',81.125,82.75,80.375,81,6116800,26.555513),('MMM','1998-06-12',87.5,87.75,85.5,86.8125,2643200,28.461117),('MMM','1998-06-11',88.6875,89.4375,87.625,87.9375,4191800,28.829944),('MMM','1998-06-10',92.625,92.625,87.6875,88.375,3020000,28.973376),('MMM','1998-06-09',94.1875,94.1875,92,92.875,1023200,30.448683),('MMM','1998-06-08',94,94.75,93.5625,94.1875,904600,30.87898),('MMM','1998-06-05',93,93.75,92.75,93.625,945800,30.694567),('MMM','1998-06-04',91.5,93.0625,91.125,93,1248600,30.489663),('MMM','1998-06-03',93.375,93.75,91.625,91.75,1051400,30.079856),('MMM','1998-06-02',94.9375,94.9375,93.125,93.3125,1197000,30.592115),('MMM','1998-06-01',92.875,94.625,92.6875,94.125,1636000,30.85849),('MMM','1998-05-29',95,95.125,92.625,92.625,1455600,30.366721),('MMM','1998-05-28',95.875,95.875,94.5625,95,1088600,31.145355),('MMM','1998-05-27',95.5,95.875,94.0625,95.875,1681800,31.43222),('MMM','1998-05-26',96.75,97.5,95.25,95.5,1357000,31.309278),('MMM','1998-05-22',95.375,96.125,94.6875,95.75,1338200,31.391239),('MMM','1998-05-21',96.1875,96.5,94.0625,94.9375,999200,31.124865),('MMM','1998-05-20',96.5,96.875,94.9375,96,820800,31.473201),('MMM','1998-05-19',95.8125,96.9375,95.625,96.9375,1389400,31.600242),('MMM','1998-05-18',95.75,96.25,95.375,95.875,1248000,31.253882),('MMM','1998-05-15',95.6875,96.5,95,95.875,1675000,31.253882),('MMM','1998-05-14',94.125,95.6875,93.8125,95.6875,1494200,31.19276),('MMM','1998-05-13',94.375,94.75,93.5,94.4375,1488200,30.785277),('MMM','1998-05-12',94,94.0625,92.5625,93.25,1560400,30.398169),('MMM','1998-05-11',93.9375,94.875,93.5625,93.875,1326600,30.60191),('MMM','1998-05-08',92.5,93.9375,92.4375,93.9375,1499800,30.622284),('MMM','1998-05-07',93.75,94.875,92.4375,92.4375,1440000,30.133306),('MMM','1998-05-06',96.25,96.3125,93.8125,93.875,969000,30.60191),('MMM','1998-05-05',96.6875,96.75,95.6875,96.3125,1287800,31.396501),('MMM','1998-05-04',94.875,96.8125,94.875,96.6875,1417600,31.518745),('MMM','1998-05-01',94.375,94.8125,93.5625,94.8125,924600,30.907522),('MMM','1998-04-30',93.1875,95.125,93.125,94.375,1538000,30.764903),('MMM','1998-04-29',92.25,93.375,91.9375,92.9375,1371200,30.296299),('MMM','1998-04-28',91.5,92.6875,90.4375,92.5,1981800,30.15368),('MMM','1998-04-27',91,91.25,89.0625,90.1875,1888400,29.399838),('MMM','1998-04-24',94.25,94.25,92.125,92.3125,1346400,30.092558),('MMM','1998-04-23',95.125,95.8125,93.8125,94.25,1049400,30.724155),('MMM','1998-04-22',97,97.25,94.5625,95.5,1665200,31.131637),('MMM','1998-04-21',96.375,97.875,96,97.125,1337200,31.661364),('MMM','1998-04-20',96.875,96.875,96.125,96.625,1232800,31.498371),('MMM','1998-04-17',96.625,97.4375,95.875,97.4375,1662000,31.763235),('MMM','1998-04-16',96.9375,96.9375,95.8125,96.375,2064200,31.416875),('MMM','1998-04-15',94.5,96.9375,94.0625,96.9375,2246600,31.600242),('MMM','1998-04-14',94.5,94.5625,93.75,94,1768400,30.642659),('MMM','1998-04-13',94.25,94.75,93.125,94.75,1939000,30.887148),('MMM','1998-04-09',93.625,94.5625,93.375,94.0625,2034600,30.663033),('MMM','1998-04-08',92.5,92.625,91.9375,92.625,1593000,30.194428),('MMM','1998-04-07',91.875,92.6875,91.4375,92.5,2101600,30.15368),('MMM','1998-04-06',92.25,92.375,91.75,91.8125,1551400,29.929565),('MMM','1998-04-03',92.25,92.3125,91.25,92.125,1406800,30.031435),('MMM','1998-04-02',92.4375,92.875,91.75,92.5,2294400,30.15368),('MMM','1998-04-01',92.625,92.9375,91.75,92.125,2779200,30.031435),('MMM','1998-03-31',93.75,94.6875,90.5,91,3279600,29.664701),('MMM','1998-03-30',94.375,94.625,93.25,93.75,1848400,30.561162),('MMM','1998-03-27',96,96.125,94.25,94.625,1708000,30.8464),('MMM','1998-03-26',95.375,95.5625,94.3125,95.5625,1229600,31.152011),('MMM','1998-03-25',94.9375,95.875,94.9375,95.5,1599400,31.131637),('MMM','1998-03-24',94.8125,95.5625,94.6875,94.9375,1313600,30.94827),('MMM','1998-03-23',93.6875,94.375,92.4375,94.0625,1400400,30.663033),('MMM','1998-03-20',94.5,94.625,93.1875,93.6875,2101400,30.540788),('MMM','1998-03-19',94.125,94.25,93.4375,94.1875,949800,30.703781),('MMM','1998-03-18',93,94.0625,92.8125,93.75,2518600,30.561162),('MMM','1998-03-17',91.75,93.5,90.75,93.3125,2306200,30.418543),('MMM','1998-03-16',90.5,92.25,90.3125,91.5,3889400,29.827694),('MMM','1998-03-13',90.625,90.8125,89.625,89.75,2511400,29.257219),('MMM','1998-03-12',90,90.6875,90,90.1875,1895800,29.399838),('MMM','1998-03-11',90.125,90.8125,89.75,90.5625,1411400,29.522083),('MMM','1998-03-10',90.25,90.5,89.875,90.125,1604200,29.379464),('MMM','1998-03-09',89.6875,90.375,89,89.875,2612400,29.297967),('MMM','1998-03-06',89.5,89.625,88.0625,89.5625,1690000,29.196097),('MMM','1998-03-05',88.5,89.125,88.5,88.9375,1604000,28.992356),('MMM','1998-03-04',88.375,89.875,88.0625,89.875,2129000,29.297967),('MMM','1998-03-03',89,89,87.875,88.75,2657800,28.931234),('MMM','1998-03-02',85.3125,89.5,85.3125,89,3509400,29.01273),('MMM','1998-02-27',86.375,86.5625,85,85.3125,2182400,27.810658),('MMM','1998-02-26',85,86.625,84.75,86.25,1933200,28.116269),('MMM','1998-02-25',85.375,85.625,84.6875,85.25,2036800,27.790283),('MMM','1998-02-24',86,86,84.3125,84.75,2126800,27.627291),('MMM','1998-02-23',88.1875,88.3125,85.5625,86,1606400,28.034773),('MMM','1998-02-20',88.125,88.125,86.625,87.9375,1573400,28.66637),('MMM','1998-02-19',87.25,87.875,87.125,87.5,1312800,28.523751),('MMM','1998-02-18',87.375,88.4375,87.1875,87.875,1605200,28.645996),('MMM','1998-02-17',88.25,89.1875,87.625,88.125,1409800,28.548198),('MMM','1998-02-13',87.5,88.125,86.8125,88,1920600,28.507704),('MMM','1998-02-12',88.25,89.375,87.375,88.6875,2075600,28.730421),('MMM','1998-02-11',86.3125,88.25,86.3125,87.875,1373400,28.46721),('MMM','1998-02-10',87.25,87.8125,85.9375,86,2513600,27.859802),('MMM','1998-02-09',87.6875,87.6875,87,87.125,1276400,28.224247),('MMM','1998-02-06',88,88.75,87.125,87.5625,1504200,28.365976),('MMM','1998-02-05',88.0625,88.25,86.625,87.5,1540400,28.345729),('MMM','1998-02-04',88.375,88.375,86.875,87.8125,1492000,28.446963),('MMM','1998-02-03',86.625,88.75,86.5,88.375,2558400,28.629186),('MMM','1998-02-02',84.375,87.4375,84.375,86.875,2847000,28.143259),('MMM','1998-01-30',84.5,85.9375,83.3125,83.5,3089800,27.049924),('MMM','1998-01-29',84.5,85.75,83.875,85.3125,2621600,27.637085),('MMM','1998-01-28',80.75,84.5,80.75,84.5,3438600,27.373875),('MMM','1998-01-27',82,82.0625,80.5625,80.5625,2349400,26.098317),('MMM','1998-01-26',82,82.1875,80.5625,82,1663800,26.563997),('MMM','1998-01-23',80.75,82.375,80.6875,81.5625,2009800,26.422269),('MMM','1998-01-22',81.75,81.9375,80.0625,80.75,1913800,26.159058),('MMM','1998-01-21',83,83.125,81.5625,82.375,2229800,26.685479),('MMM','1998-01-20',83.25,83.5,82.9375,83.25,2081600,26.968936),('MMM','1998-01-16',82.75,83.9375,82.5,83.25,2527000,26.968936),('MMM','1998-01-15',83.8125,83.875,82.375,82.5,1310000,26.725973),('MMM','1998-01-14',83.75,84.25,82.9375,84.0625,1814800,27.232146),('MMM','1998-01-13',83,84.125,82.6875,84.125,1640000,27.252393),('MMM','1998-01-12',81,84.0625,81,82.8125,2537400,26.827207),('MMM','1998-01-09',83.375,83.625,82,82.625,7983000,26.766467),('MMM','1998-01-08',84,84,82.25,83.3125,1951400,26.989183),('MMM','1998-01-07',83.8125,84.625,82.75,84.3125,2494800,27.313134),('MMM','1998-01-06',83.25,85.75,83,83.625,3620200,27.090418),('MMM','1998-01-05',83,85.25,82.6875,83.375,2505600,27.00943),('MMM','1998-01-02',82.1875,83.625,81.75,83.5,2573000,27.049924),('MMM','1997-12-31',83.5,84.4375,81.375,82.0625,2249600,26.584244),('MMM','1997-12-30',83.25,83.9375,82.5,83.125,2417400,26.928442),('MMM','1997-12-29',83.75,84.1875,82.9375,83.0625,2074800,26.908195),('MMM','1997-12-26',84.125,84.4375,83.375,83.5625,612000,27.070171),('MMM','1997-12-24',84.5,84.6875,84,84.25,1082200,27.292887),('MMM','1997-12-23',84,85.5,83.5,83.5,1802200,27.049924),('MMM','1997-12-22',84.5,85.1875,83.75,84.25,1946800,27.292887),('MMM','1997-12-19',86,86,82.25,83.625,4860600,27.090418),('MMM','1997-12-18',85,87.125,84.625,85.9375,6136800,27.839555),('MMM','1997-12-17',87,88.9375,84.5,84.875,7303600,27.495357),('MMM','1997-12-16',93,95.3125,92.9375,93.875,1970600,30.410917),('MMM','1997-12-15',93,93.1875,91.6875,92.6875,1608400,30.026225),('MMM','1997-12-12',92.875,93.5,92,92.375,2250600,29.924991),('MMM','1997-12-11',92.875,93.375,92.25,92.875,1630000,30.086966),('MMM','1997-12-10',94.5625,94.5625,93.125,93.875,2119000,30.410917),('MMM','1997-12-09',96.0625,96.1875,94.25,94.5,2356000,30.613387),('MMM','1997-12-08',96.8125,96.875,95.6875,96,2155800,31.099314),('MMM','1997-12-05',96.5625,97.9375,96.4375,96.5625,1679200,31.281536),('MMM','1997-12-04',96.625,97.25,96.125,96.9375,1824000,31.403018),('MMM','1997-12-03',97,97.5625,96.125,96.3125,2986200,31.200548),('MMM','1997-12-02',98.625,99.875,97.25,98.3125,1431600,31.848451),('MMM','1997-12-01',98.0625,98.75,97.625,98.625,935400,31.949686),('MMM','1997-11-28',97.125,98.25,97,97.4375,635200,31.564994),('MMM','1997-11-26',97.1875,98.5,97.0625,97.25,1317200,31.504253),('MMM','1997-11-25',95.8125,97.5,95.75,97.25,1550400,31.504253),('MMM','1997-11-24',96.25,96.75,95.5625,95.6875,1158400,30.998079),('MMM','1997-11-21',97,97,95.5,96.75,1670600,31.342277),('MMM','1997-11-20',94.875,97.9375,94.625,96.875,2002600,31.382771),('MMM','1997-11-19',93.75,94.5625,93.5625,94.3125,1052400,30.552646),('MMM','1997-11-18',95.0625,95.1875,93.75,94.125,1372800,30.320211),('MMM','1997-11-17',95.5,95.875,94.8125,94.875,2051200,30.561806),('MMM','1997-11-14',95,95.375,94.25,94.75,1430800,30.52154),('MMM','1997-11-13',95.25,95.8125,94.75,95.0625,1728000,30.622205),('MMM','1997-11-12',95.875,96.3125,95.375,95.4375,1907600,30.743003),('MMM','1997-11-11',94.375,96.5,94,96.25,1348200,31.004731),('MMM','1997-11-10',93.75,95.0625,93.1875,94,2117400,30.279945),('MMM','1997-11-07',92,93.375,92,93,2022400,29.957818),('MMM','1997-11-06',92.5,93.9375,92,93.25,2143400,30.03835),('MMM','1997-11-05',92.875,94,92.5625,93,1429000,29.957818),('MMM','1997-11-04',92.3125,92.875,91.4375,92.875,1196600,29.917552),('MMM','1997-11-03',92,92.625,91.75,92.1875,2434200,29.69609),('MMM','1997-10-31',92.75,93.25,90.75,91.5,2638600,29.474627),('MMM','1997-10-30',93,93.3125,92,92.125,2043800,29.675957),('MMM','1997-10-29',93.9375,95.625,92.8125,93.4375,2095400,30.098748),('MMM','1997-10-28',91.5,94.5,91.25,93.9375,4359000,30.259812),('MMM','1997-10-27',95.375,98,92.25,92.25,2479600,29.716223),('MMM','1997-10-24',99.5625,100.125,95.75,95.75,1929000,30.843667),('MMM','1997-10-23',98,99.875,97.875,99.375,2738000,32.011378),('MMM','1997-10-22',96.5,101.1875,96.25,100.375,3426600,32.333505),('MMM','1997-10-21',93,95.0625,93,94.625,1621000,30.481274),('MMM','1997-10-20',94.3125,95,92.9375,93.8125,1089800,30.219546),('MMM','1997-10-17',94.5625,95.25,93,94.375,1549800,30.400743),('MMM','1997-10-16',97.625,98.25,94,95.5625,1618000,30.783269),('MMM','1997-10-15',98,98.4375,97.25,97.625,1347800,31.447656),('MMM','1997-10-14',96.25,99.125,96.25,98.625,1816600,31.769783),('MMM','1997-10-13',96.125,97.0625,96.125,96.4375,1025400,31.06513),('MMM','1997-10-10',95.25,96.125,95,95.8125,1597400,30.8638),('MMM','1997-10-09',97,97.25,96.1875,96.5,2430000,31.085263),('MMM','1997-10-08',98.5,98.5,95.625,98,2046800,31.568453),('MMM','1997-10-07',96,99,95.75,98.875,2100000,31.850314),('MMM','1997-10-06',95,96.3125,94.875,96,1266000,30.924199),('MMM','1997-10-03',96.5,97.375,94.875,94.9375,3572800,30.581939),('MMM','1997-10-02',93.75,95.5,93.6875,95.125,1456000,30.642338),('MMM','1997-10-01',93,94.75,92.625,94.375,1796400,30.400743),('MMM','1997-09-30',92,93.125,91.8125,92.4375,1991000,29.776621),('MMM','1997-09-29',90.25,92.3125,90,92.3125,2505800,29.736356),('MMM','1997-09-26',89.625,91,89.3125,90.4375,3234600,29.132367),('MMM','1997-09-25',87,88.375,87,87.8125,1694600,28.286784),('MMM','1997-09-24',87.75,89.125,86.625,87,2077000,28.025055),('MMM','1997-09-23',86.875,88.1875,86.5625,88.0625,2038800,28.367315),('MMM','1997-09-22',86,88.375,86,86.9375,1798600,28.004922),('MMM','1997-09-19',87.5,87.625,86.5,86.6875,2236000,27.924391),('MMM','1997-09-18',89.125,89.125,87.5,87.5,1920400,28.186119),('MMM','1997-09-17',89.25,89.5,88.6875,89,2534000,28.66931),('MMM','1997-09-16',89.25,90,86.0625,88.375,4773800,28.46798),('MMM','1997-09-15',91.75,91.75,89,89.25,2792400,28.749841),('MMM','1997-09-12',90.5,91.9375,89.25,91.75,1822800,29.555159),('MMM','1997-09-11',89.4375,90.125,88.875,90.0625,1877800,29.01157),('MMM','1997-09-10',91.625,92,89.9375,90.0625,1926200,29.01157),('MMM','1997-09-09',92,92.875,91.9375,92.125,1264400,29.675957),('MMM','1997-09-08',92.125,92.625,91.6875,92.0625,1111000,29.655824),('MMM','1997-09-05',92.625,93.375,91.5,91.875,1518000,29.595425),('MMM','1997-09-04',93,93.25,92.125,92.5,1304200,29.796754),('MMM','1997-09-03',91.25,92.625,91.25,92.375,2352800,29.756488),('MMM','1997-09-02',89.875,91.5625,89.75,91.5625,2662800,29.49476),('MMM','1997-08-29',90.1875,91.125,89.875,89.875,1350200,28.951171),('MMM','1997-08-28',91,92,90.8125,90.9375,1315200,29.293431),('MMM','1997-08-27',91.5,91.75,90.8125,91.5,1757400,29.474627),('MMM','1997-08-26',92.25,92.625,91.5625,91.75,1507600,29.555159),('MMM','1997-08-25',92,93.25,91.75,92.6875,1454400,29.857153),('MMM','1997-08-22',90.625,92.875,90,92.5,1998400,29.796754),('MMM','1997-08-21',92.75,93,90.5,91.5,2369200,29.474627),('MMM','1997-08-20',91.75,93.25,91.75,93.25,1137200,30.03835),('MMM','1997-08-19',92.875,93,92.125,92.9375,1448400,29.76696),('MMM','1997-08-18',91.5,92.25,91.125,91.75,2768000,29.386616),('MMM','1997-08-15',94,94.6875,91,91.5,2347200,29.306543),('MMM','1997-08-14',94,94.875,94,94.75,1300600,30.347486),('MMM','1997-08-13',94.25,95,93.5,93.875,1836800,30.067232),('MMM','1997-08-12',95.125,95.25,94.125,94.5,1479600,30.267413),('MMM','1997-08-11',94.8125,95.75,94.625,95.0625,1436600,30.447577),('MMM','1997-08-08',95.25,95.3125,94.125,94.8125,1811800,30.367504),('MMM','1997-08-07',96.5,96.75,95.625,95.9375,1520200,30.72783),('MMM','1997-08-06',95,96.75,94.875,95.875,1571800,30.707812),('MMM','1997-08-05',95,95.6875,94.875,95.5625,1611000,30.607722),('MMM','1997-08-04',94,95.25,94,95.1875,2258800,30.487613),('MMM','1997-08-01',94.5,94.5,93,94.25,2488400,30.187341),('MMM','1997-07-31',95.125,95.875,94.25,94.75,2772400,30.347486),('MMM','1997-07-30',97,97.125,94.875,95.0625,1577200,30.447577),('MMM','1997-07-29',95.625,97,95.5625,96.5625,2171800,30.928012),('MMM','1997-07-28',94.125,95.8125,93.75,95.25,2156400,30.507631),('MMM','1997-07-25',95,95.9375,94.375,94.625,2777200,30.30745),('MMM','1997-07-24',98.25,98.25,95.375,95.625,3312200,30.62774),('MMM','1997-07-23',100,100.0625,98.4375,98.5,3995200,31.548574),('MMM','1997-07-22',99.25,100.3125,98.125,100.3125,1275200,32.1291),('MMM','1997-07-21',98,98.625,97.25,98.5625,1096400,31.568592),('MMM','1997-07-18',99.9375,99.9375,98.125,98.375,2002600,31.508537),('MMM','1997-07-17',100.5,101.8125,99.375,99.5,2349600,31.868864),('MMM','1997-07-16',102,102.25,99.75,102,1980600,32.669589),('MMM','1997-07-15',103.75,103.75,101.25,102.5,1902000,32.829734),('MMM','1997-07-14',103.375,104.5,102.375,103.5,1178600,33.150024),('MMM','1997-07-11',102,103.375,102,103.3125,1257600,33.08997),('MMM','1997-07-10',102.6875,103.3125,102.375,102.75,1097200,32.909807),('MMM','1997-07-09',103,103.5625,102.5,102.6875,1780200,32.889788),('MMM','1997-07-08',101.625,103.25,101.25,103.0625,1399000,33.009897),('MMM','1997-07-07',101.9375,102.375,100.625,101.3125,1111400,32.44939),('MMM','1997-07-03',101.75,102.25,100,101.8125,1304200,32.609535),('MMM','1997-07-02',100.5,101,99.5,100.75,1280400,32.269226),('MMM','1997-07-01',102,102.75,100,100.75,1346800,32.269226),('MMM','1997-06-30',102,102.25,98.75,102.25,2355000,32.749662),('MMM','1997-06-27',102.0625,105.5,101.6875,102,2618000,32.669589),('MMM','1997-06-26',101.25,102.375,100.75,102,1525000,32.669589),('MMM','1997-06-25',100.875,102,100.0625,101.25,2514000,32.429371),('MMM','1997-06-24',100,101.125,99.625,101,1576200,32.349299),('MMM','1997-06-23',101.125,101.75,99.875,100,1794400,32.029009),('MMM','1997-06-20',100,103.25,99.75,102.125,2603400,32.709625),('MMM','1997-06-19',100,100,99.125,99.875,1480800,31.988973),('MMM','1997-06-18',99.25,100.25,98.625,99.875,2016200,31.988973),('MMM','1997-06-17',97.125,100.375,97,100,2768000,32.029009),('MMM','1997-06-16',98.375,98.375,97,97.75,1105800,31.308356),('MMM','1997-06-13',97.875,98.75,97,98.75,2094000,31.628646),('MMM','1997-06-12',94.875,98.625,94.5,98.375,2196200,31.508537),('MMM','1997-06-11',94.375,95,93.5,94.375,1315000,30.227377),('MMM','1997-06-10',92.75,94.625,92.625,94.625,1306200,30.30745),('MMM','1997-06-09',92.625,93.5,92.375,92.75,983800,29.706906),('MMM','1997-06-06',91,93.75,90.875,92.5,1331600,29.626833),('MMM','1997-06-05',90,91.75,89.625,91,1124800,29.146398),('MMM','1997-06-04',91.125,91.25,89.625,89.75,1239200,28.746035),('MMM','1997-06-03',90.625,91.875,90.625,91.375,1468200,29.266507),('MMM','1997-06-02',92.125,92.25,90.75,90.875,1355400,29.106362),('MMM','1997-05-30',92.25,94.5,91.75,91.875,2765000,29.426652),('MMM','1997-05-29',92.75,92.875,92.125,92.625,1208600,29.666869),('MMM','1997-05-28',91.5,93,91,93,1356800,29.786978),('MMM','1997-05-27',92.125,92.375,91,91,1200600,29.146398),('MMM','1997-05-23',90.125,92.375,90.125,92.125,792200,29.506724),('MMM','1997-05-22',91.125,91.25,89.75,90.25,902800,28.906181),('MMM','1997-05-21',91,91.5,89.75,90.875,1227000,29.106362),('MMM','1997-05-20',91.125,91.875,90.25,91.75,1271200,29.216861),('MMM','1997-05-19',91.75,91.75,91.125,91.375,1165200,29.097446),('MMM','1997-05-16',93,93.5,91.375,93.125,2652000,29.654716),('MMM','1997-05-15',92.5,94.75,92.125,94.5,2917800,30.092571),('MMM','1997-05-14',92.625,93.625,92.125,92.625,1817400,29.495496),('MMM','1997-05-13',92.375,92.375,91,91.5,1581600,29.137251),('MMM','1997-05-12',91.5,92.375,91.25,92.375,1177400,29.415886),('MMM','1997-05-09',92,92.25,90.25,91.5,1285600,29.137251),('MMM','1997-05-08',89.75,92.125,89.625,91.125,1897800,29.017836),('MMM','1997-05-07',90.25,90.625,89.625,89.75,1877600,28.579981),('MMM','1997-05-06',90.375,91.875,89.75,90.25,2277400,28.739201),('MMM','1997-05-05',88.125,90.375,88.125,90.125,2192800,28.699396),('MMM','1997-05-02',87.375,88.25,87,87.625,1893600,27.903296),('MMM','1997-05-01',86.625,87.875,85.5,87.125,1433600,27.744076),('MMM','1997-04-30',86,87.875,86,87,4331800,27.704271),('MMM','1997-04-29',87.75,87.875,86.625,86.875,1841800,27.664466),('MMM','1997-04-28',84.5,86.625,84.375,86.375,1186200,27.505246),('MMM','1997-04-25',86.125,86.125,84.625,85.375,802000,27.186807),('MMM','1997-04-24',86,86.75,85.25,86.125,1322800,27.425636),('MMM','1997-04-23',87.5,88,85.625,86,1873800,27.385831),('MMM','1997-04-22',84.5,87.5,83.25,87.5,4408600,27.863491),('MMM','1997-04-21',83.125,83.625,81.75,83.125,1411600,26.470317),('MMM','1997-04-18',82.75,83.5,82,83.25,1756200,26.510122),('MMM','1997-04-17',83.75,84,82.375,82.625,1481200,26.311097),('MMM','1997-04-16',82.25,84.5,82.125,83.875,1925600,26.709147),('MMM','1997-04-15',82,83.25,81.375,83.125,1382800,26.470317),('MMM','1997-04-14',81,81.375,80.125,81.375,1262400,25.913047),('MMM','1997-04-11',82.875,83.25,81.125,81.25,1801800,25.873242),('MMM','1997-04-10',82.5,84,82,83.375,1417000,26.549927),('MMM','1997-04-09',84.875,84.875,82.375,82.375,1264800,26.231487),('MMM','1997-04-08',82.125,84.625,82.125,84.625,1889000,26.947977),('MMM','1997-04-07',83.25,85,82,82.125,2151600,26.151877),('MMM','1997-04-04',83,84.375,82.625,83.25,1596600,26.510122),('MMM','1997-04-03',83.75,84.375,82.875,83.75,1513000,26.669342),('MMM','1997-04-02',84.5,85.25,84,84.125,1461600,26.788757),('MMM','1997-04-01',84,85.625,83.5,85.625,2005600,27.266417),('MMM','1997-03-31',85.25,86.125,83.875,84.625,2597400,26.947977),('MMM','1997-03-27',87.625,87.625,85.5,85.5,1419200,27.226612),('MMM','1997-03-26',88.75,88.875,86.875,87.375,2275000,27.823686),('MMM','1997-03-25',88.875,89.5,88.125,88.75,1370000,28.261541),('MMM','1997-03-24',87.125,88.625,86.125,88.625,1833800,28.221736),('MMM','1997-03-21',88.875,88.875,86.375,87.125,3268000,27.744076),('MMM','1997-03-20',88.375,89,87.875,88.625,1622400,28.221736),('MMM','1997-03-19',89,89.75,88.125,88.625,1925600,28.221736),('MMM','1997-03-18',90,90,88.5,89.25,1435600,28.420761),('MMM','1997-03-17',89.5,90,88.75,90,1676000,28.659591),('MMM','1997-03-14',89.875,90.375,89.25,89.75,1451000,28.579981),('MMM','1997-03-13',90.5,90.5,89,89.125,1639800,28.380956),('MMM','1997-03-12',91.625,91.75,90.5,91,2191000,28.978031),('MMM','1997-03-11',92.5,92.5,91.625,92.125,1961400,29.336276),('MMM','1997-03-10',91.5,92.5,90.5,92.5,1522800,29.455691),('MMM','1997-03-07',90.875,92.25,90.875,91.375,1831600,29.097446),('MMM','1997-03-06',91.75,92.375,90.625,90.875,2634200,28.938226),('MMM','1997-03-05',91,92,90,91.875,2580200,29.256666),('MMM','1997-03-04',92,92.125,89.875,90,1908000,28.659591),('MMM','1997-03-03',91.5,93.125,90.875,92.5,2090000,29.455691),('MMM','1997-02-28',91.625,92.375,91.5,92,2986800,29.296471),('MMM','1997-02-27',92.875,92.875,91.25,92.125,3579200,29.336276),('MMM','1997-02-26',90,93.25,88.75,93,3466400,29.614911),('MMM','1997-02-25',86.5,90.75,86.25,90,4246600,28.659591),('MMM','1997-02-24',85.25,86.5,85.125,86.5,1945200,27.545051),('MMM','1997-02-21',83.5,85.25,82.875,85.25,2184000,27.147002),('MMM','1997-02-20',84.125,85,82.875,83.25,1294600,26.510122),('MMM','1997-02-19',85.125,85.625,84.125,84.375,1141800,26.868367),('MMM','1997-02-18',85.5,85.625,84.5,85.625,1128000,27.097644),('MMM','1997-02-14',86.125,86.125,84.25,85,1939600,26.899851),('MMM','1997-02-13',86.375,86.625,85.25,86.25,1349600,27.295437),('MMM','1997-02-12',84.375,86.25,84.25,86.25,1600600,27.295437),('MMM','1997-02-11',84,84.125,83,84.125,1246200,26.622941),('MMM','1997-02-10',84.375,84.625,83.25,83.5,1078400,26.425148),('MMM','1997-02-07',84.375,84.75,83.125,84.375,1554200,26.702058),('MMM','1997-02-06',84.125,84.625,82.75,83.875,1751000,26.543824),('MMM','1997-02-05',85.375,85.5,83.875,84.125,1723600,26.622941),('MMM','1997-02-04',84.75,85.125,84.5,85.125,1182200,26.93941),('MMM','1997-02-03',85.125,85.125,83.625,84.625,1364800,26.781175),('MMM','1997-01-31',86,86.25,85.125,85.25,1989000,26.978968),('MMM','1997-01-30',84.75,85.75,84,85.625,1436200,27.097644),('MMM','1997-01-29',83.375,84.25,82.625,84.25,1791400,26.662499),('MMM','1997-01-28',84.5,85.125,83.125,83.375,4034400,26.385589),('MMM','1997-01-27',81,82.125,80.625,82,1891200,25.950444),('MMM','1997-01-24',81.875,81.875,80,81,2573800,25.633976),('MMM','1997-01-23',84,84,81.625,81.625,1729600,25.831769),('MMM','1997-01-22',84.5,84.5,82.625,84,1954000,26.583382),('MMM','1997-01-21',84.25,85.75,84.25,84.875,1843600,26.860292),('MMM','1997-01-20',85.875,86,84.75,84.75,1784000,26.820734),('MMM','1997-01-17',85.625,86.375,85,85.625,2229400,27.097644),('MMM','1997-01-16',84.75,85.625,84.125,85.625,2260800,27.097644),('MMM','1997-01-15',84.75,85.5,84.25,84.5,1900400,26.741617),('MMM','1997-01-14',83.5,85.875,83.25,85.25,2608200,26.978968),('MMM','1997-01-13',83.875,84.125,82.75,83.375,1749800,26.385589),('MMM','1997-01-10',82.5,84.25,82.5,83.75,1874600,26.504265),('MMM','1997-01-09',83.875,84,83.125,83.625,1937400,26.464706),('MMM','1997-01-08',83.875,84.125,82.75,83.75,2242600,26.504265),('MMM','1997-01-07',84.5,84.5,82.75,83.875,2611600,26.543824),('MMM','1997-01-06',84.875,85.125,83.375,84.875,2311000,26.860292),('MMM','1997-01-03',86,86.25,83.875,84.75,2941200,26.820734),('MMM','1997-01-02',83.125,86.25,81.75,86.25,3221800,27.295437),('MMM','1996-12-31',85,85,82.125,83,2418000,26.266913),('MMM','1996-12-30',85.5,85.625,84.625,84.875,838000,26.860292),('MMM','1996-12-27',85.75,85.875,84.75,85.375,604600,27.018527),('MMM','1996-12-26',84.75,85.5,84.625,85.5,644400,27.058085),('MMM','1996-12-24',84.625,84.75,84.375,84.75,489400,26.820734),('MMM','1996-12-23',84.625,84.75,83.75,84.5,804400,26.741617),('MMM','1996-12-20',84.75,85.125,83,84.75,3403200,26.820734),('MMM','1996-12-19',82,82.25,81,82.25,1204600,26.029562),('MMM','1996-12-18',80.25,81.75,80.125,81.125,1109800,25.673534),('MMM','1996-12-17',80.5,80.75,79.625,80.25,1282800,25.396624),('MMM','1996-12-16',82.25,82.375,80.625,81,1508400,25.633976),('MMM','1996-12-13',80.375,81.75,79,81.5,3068000,25.79221),('MMM','1996-12-12',83.375,83.5,80.25,80.25,2148200,25.396624),('MMM','1996-12-11',84,84.375,82.375,83.125,2086600,26.306472),('MMM','1996-12-10',83.625,84.875,83.625,84.375,1258800,26.702058),('MMM','1996-12-09',82.125,83.375,81.75,83.375,1135800,26.385589),('MMM','1996-12-06',81.5,82,81.125,81.625,1974000,25.831769),('MMM','1996-12-05',83,83.25,81.625,82.5,1535600,26.108679),('MMM','1996-12-04',83.5,83.75,81.375,82.75,1699600,26.187796),('MMM','1996-12-03',83.25,84.125,82.875,83.125,1958600,26.306472),('MMM','1996-12-02',82.75,83.125,81.875,83.125,1778000,26.306472),('MMM','1996-11-29',83.875,84.125,83.625,83.75,493000,26.504265),('MMM','1996-11-27',83.5,83.875,83,83.375,1216200,26.385589),('MMM','1996-11-26',84.5,84.625,83,83.75,2909400,26.504265),('MMM','1996-11-25',84.75,84.875,84.25,84.875,1744800,26.860292),('MMM','1996-11-22',84,85,83.75,84.75,1995000,26.820734),('MMM','1996-11-21',83,83.375,82.625,83.375,1599400,26.385589),('MMM','1996-11-20',82,82.875,81.5,82.875,1354400,26.227355),('MMM','1996-11-19',82.375,82.5,81.875,82.375,1522000,25.91405),('MMM','1996-11-18',81.5,82.375,81.125,82.375,1514400,25.91405),('MMM','1996-11-15',82,82.125,81.125,81.25,1864400,25.56014),('MMM','1996-11-14',80.375,81.75,80.125,81.75,1306800,25.717433),('MMM','1996-11-13',81.25,81.25,80.375,80.625,1244400,25.363524),('MMM','1996-11-12',81.375,81.75,80.625,81.375,1309200,25.599464),('MMM','1996-11-11',80.25,81.25,80.25,81.25,1444000,25.56014),('MMM','1996-11-08',79.875,80.125,79,80,1735200,25.166907),('MMM','1996-11-07',79.625,80.25,79.25,79.875,1725400,25.127584),('MMM','1996-11-06',77,79.75,76.625,79.75,2153000,25.088261),('MMM','1996-11-05',76,77,75.75,77,2385600,24.223148),('MMM','1996-11-04',76.25,76.875,75.5,75.5,3338000,23.751269),('MMM','1996-11-01',76.5,76.75,75.25,76,2256800,23.908562),('MMM','1996-10-31',75.75,77,75.5,76.375,1697400,24.026532),('MMM','1996-10-30',76.5,76.5,75.25,75.375,2190400,23.711945),('MMM','1996-10-29',75.75,76.875,75.25,76.5,2571600,24.065855),('MMM','1996-10-28',74.375,75.625,74,75.25,3159000,23.672622),('MMM','1996-10-25',71.875,74.5,71.875,74.375,3015000,23.397359),('MMM','1996-10-24',71.625,71.625,70.75,71.25,758200,22.414277),('MMM','1996-10-23',71,71.75,70.25,71.75,1054200,22.57157),('MMM','1996-10-22',71.375,71.75,70.25,71.5,1019200,22.492923),('MMM','1996-10-21',72.5,72.5,70.75,71.625,1337400,22.532247),('MMM','1996-10-18',72.125,72.5,71.875,72.5,1199400,22.80751),('MMM','1996-10-17',72.375,72.5,71.5,72.125,1108800,22.68954),('MMM','1996-10-16',71,72.25,70.25,72.125,1529400,22.68954),('MMM','1996-10-15',71.625,71.75,70.125,71,1531400,22.33563),('MMM','1996-10-14',71.875,71.875,71,71.375,1082200,22.4536),('MMM','1996-10-11',71,72,70.875,72,1003800,22.650217),('MMM','1996-10-10',69.75,70.75,69.75,70.75,689400,22.256984),('MMM','1996-10-09',70.375,70.5,69.75,70.125,1539800,22.060367),('MMM','1996-10-08',69.75,70.375,69.5,70.125,1449600,22.060367),('MMM','1996-10-07',70.5,70.875,69.75,69.875,1188600,21.981721),('MMM','1996-10-04',70.25,71.375,70.125,70.375,1940600,22.139014),('MMM','1996-10-03',70.25,70.875,70,70.125,1023800,22.060367),('MMM','1996-10-02',69.875,70.25,69.125,70.125,1574000,22.060367),('MMM','1996-10-01',69.625,69.625,68.625,69.375,1110000,21.824427),('MMM','1996-09-30',69.875,70.375,69.625,69.75,1178200,21.942397),('MMM','1996-09-27',69.75,69.75,69.125,69.75,723600,21.942397),('MMM','1996-09-26',69.75,70.125,69,69.75,840600,21.942397),('MMM','1996-09-25',70,70,69.125,69.625,1558400,21.903074),('MMM','1996-09-24',70,70.375,69.5,69.75,1997000,21.942397),('MMM','1996-09-23',69.75,70,69,70,1363600,22.021044),('MMM','1996-09-20',70,70.25,69.625,70,2391600,22.021044),('MMM','1996-09-19',70.375,70.625,69.75,70.5,1550200,22.178337),('MMM','1996-09-18',71.25,71.25,70.375,70.75,1132200,22.256984),('MMM','1996-09-17',69.75,71.75,69.375,71.5,2507400,22.492923),('MMM','1996-09-16',70,70,69.5,69.875,1650800,21.981721),('MMM','1996-09-13',69.5,69.875,69.375,69.875,1670800,21.981721),('MMM','1996-09-12',68.125,69,68,69,1486400,21.706458),('MMM','1996-09-11',68,68.625,67.875,68.125,1181400,21.431195),('MMM','1996-09-10',68.5,68.5,67.625,68,2271600,21.391871),('MMM','1996-09-09',68.375,68.875,68.125,68.375,1111000,21.509841),('MMM','1996-09-06',67.375,68,67.125,68,1052600,21.391871),('MMM','1996-09-05',67.5,67.875,67,67.5,1241000,21.234578),('MMM','1996-09-04',68.375,68.375,67.625,68,1605600,21.391871),('MMM','1996-09-03',68,68.625,67.75,68.375,1767600,21.509841),('MMM','1996-08-30',67.875,68.75,67.125,68.75,1897600,21.627811),('MMM','1996-08-29',67.75,68.5,66.625,67.375,1736000,21.195255),('MMM','1996-08-28',67.125,67.5,66.625,67.5,698400,21.234578),('MMM','1996-08-27',66.25,67.5,65.75,67.375,837400,21.195255),('MMM','1996-08-26',66.375,66.375,65.625,66.125,864000,20.802022),('MMM','1996-08-23',66.5,66.875,65.75,66,1136400,20.762699),('MMM','1996-08-22',66.75,67,66.5,66.875,831600,21.037962),('MMM','1996-08-21',67.875,67.875,66.875,66.875,1224000,21.037962),('MMM','1996-08-20',67.75,68.5,67.625,68.5,966800,21.395018),('MMM','1996-08-19',67,67.625,67,67.625,1854400,21.121724),('MMM','1996-08-16',67.125,67.25,66.625,67,1199400,20.926514),('MMM','1996-08-15',66.375,66.875,66.125,66.75,552200,20.84843),('MMM','1996-08-14',65.875,66.375,65.625,66.375,811000,20.731304),('MMM','1996-08-13',65.75,66,65.25,65.75,1758200,20.536094),('MMM','1996-08-12',65.875,66.125,65.625,66,1970600,20.614178),('MMM','1996-08-09',66.5,66.5,65.25,65.625,784200,20.497052),('MMM','1996-08-08',66,66.25,65.875,66.25,1695200,20.692262),('MMM','1996-08-07',67.125,67.125,65.625,65.875,1907400,20.575136),('MMM','1996-08-06',66.5,67.375,66.125,67,1033800,20.926514),('MMM','1996-08-05',67,67,65.75,66.375,995400,20.731304),('MMM','1996-08-02',66.375,67.375,65.625,67.25,836200,21.004598),('MMM','1996-08-01',64.9375,65.875,64.875,65.875,1068000,20.575136),('MMM','1996-07-31',64.875,65.375,64.75,65,1301000,20.301842),('MMM','1996-07-30',64.5,65,63.875,65,1281200,20.301842),('MMM','1996-07-29',63.75,64.5,63.375,63.875,1154400,19.950464),('MMM','1996-07-26',63.875,64.25,63,63.375,778800,19.794296),('MMM','1996-07-25',63.375,64.125,62.375,63.5,1114800,19.833338),('MMM','1996-07-24',63.5,64,62.625,63.375,2046200,19.794296),('MMM','1996-07-23',65.25,65.375,64.625,64.75,957200,20.223758),('MMM','1996-07-22',65.125,65.625,64.625,65.125,1802400,20.340884),('MMM','1996-07-19',65.5,65.75,64.75,65.375,1892400,20.418968),('MMM','1996-07-18',64.25,65.25,63.75,65.125,1671800,20.340884),('MMM','1996-07-17',63.75,63.875,62.75,63,1446200,19.67717),('MMM','1996-07-16',61.5,64.125,61.25,63.75,3454200,19.911422),('MMM','1996-07-15',66.75,66.75,63.375,64,1403400,19.239899),('MMM','1996-07-12',67.25,67.625,66.375,67,1062600,20.141769),('MMM','1996-07-11',69,69,65.75,67.5,1707200,20.292081),('MMM','1996-07-10',67.625,69,66.625,69,1164800,20.743016),('MMM','1996-07-09',67.75,67.875,67.375,67.625,722400,20.329659),('MMM','1996-07-08',68.5,68.625,66.625,67.375,1465200,20.254503),('MMM','1996-07-05',68.625,68.75,67.375,67.75,709000,20.367236),('MMM','1996-07-03',68.875,69.125,67.75,69,966000,20.743016),('MMM','1996-07-02',70.125,70.125,68.125,68.75,1525400,20.66786),('MMM','1996-07-01',69.375,71.375,68.5,71.375,1202800,21.456996),('MMM','1996-06-28',68.875,69.25,68.5,69,1042200,20.743016),('MMM','1996-06-27',69.75,69.75,68.625,68.625,753400,20.630282),('MMM','1996-06-26',70,70,69.125,69.75,891400,20.968483),('MMM','1996-06-25',69.625,70,68.25,69.75,1220200,20.968483),('MMM','1996-06-24',69.375,70.375,69,69.5,1776400,20.893327),('MMM','1996-06-21',69,69.125,67.875,69,2586400,20.743016),('MMM','1996-06-20',69,69.25,68.5,69,1574200,20.743016),('MMM','1996-06-19',67.625,69,67.375,68.625,1069000,20.630282),('MMM','1996-06-18',67.875,68.625,67.375,67.375,991200,20.254503),('MMM','1996-06-17',68.625,68.875,67.875,68.375,662400,20.555126),('MMM','1996-06-14',68.375,68.375,67.625,68.375,950400,20.555126),('MMM','1996-06-13',69.5,69.5,68.25,68.5,801600,20.592704),('MMM','1996-06-12',68.375,69.375,68.375,69.375,1179800,20.85575),('MMM','1996-06-11',69.25,69.375,68.125,68.25,1023600,20.517548),('MMM','1996-06-10',70,70,69,69.375,886200,20.85575),('MMM','1996-06-07',68.125,70,68.125,70,1045600,21.043639),('MMM','1996-06-06',69.75,69.75,68.75,69,1245600,20.743016),('MMM','1996-06-05',68.75,69.5,68.625,69.5,1148200,20.893327),('MMM','1996-06-04',68.625,69,68.5,68.5,1037000,20.592704),('MMM','1996-06-03',68.125,68.375,67.375,68.375,1134000,20.555126),('MMM','1996-05-31',68.75,68.875,67.875,68.25,1303400,20.517548),('MMM','1996-05-30',68.875,69.25,68.625,68.875,885800,20.705438),('MMM','1996-05-29',69.75,69.875,68.25,69,995200,20.743016),('MMM','1996-05-28',70.375,70.375,69.5,70.25,1331400,21.118795),('MMM','1996-05-24',69.875,70.75,69.75,70.375,1203600,21.156373),('MMM','1996-05-23',69.625,70,68.625,69.375,1111600,20.85575),('MMM','1996-05-22',69.375,69.75,68.75,69.625,1730200,20.930905),('MMM','1996-05-21',69.75,70.75,69.375,70,2542200,20.902345),('MMM','1996-05-20',69,69.625,67.625,69.625,1569600,20.790369),('MMM','1996-05-17',68,68.875,67.5,68.625,2497800,20.491764),('MMM','1996-05-16',65.625,67.5,65.375,67.375,1679000,20.118508),('MMM','1996-05-15',65.125,66.875,65,65.5,1494600,19.558623),('MMM','1996-05-14',65.875,66,65.125,65.25,1243400,19.483972),('MMM','1996-05-13',65.375,65.875,64.5,65.625,1895200,19.595949),('MMM','1996-05-10',65.125,65.5,64.75,65.25,1367400,19.483972),('MMM','1996-05-09',64.375,64.5,63.625,64.125,2217400,19.148041),('MMM','1996-05-08',64.25,65.125,63.875,64.5,2192200,19.260018),('MMM','1996-05-07',66.125,66.125,64.625,64.625,1503600,19.297344),('MMM','1996-05-06',64.75,66.125,64.125,65.75,1768000,19.633275),('MMM','1996-05-03',65,65,64.125,64.375,1665000,19.222693),('MMM','1996-05-02',64.75,65.375,64.375,65.375,2085000,19.521298),('MMM','1996-05-01',65.75,66.25,65.125,65.875,1531600,19.6706),('MMM','1996-04-30',66,66,65,65.75,1386000,19.633275),('MMM','1996-04-29',65.125,66.125,65,66,1324200,19.707926),('MMM','1996-04-26',65,65.25,64.5,65.125,960200,19.446646),('MMM','1996-04-25',64.375,65.25,64.25,65,1329400,19.409321),('MMM','1996-04-24',64.875,64.875,64.125,64.75,1231400,19.33467),('MMM','1996-04-23',64.625,64.625,63.875,64.5,1219200,19.260018),('MMM','1996-04-22',64.875,65,63.875,64.625,1026400,19.297344),('MMM','1996-04-19',64.625,64.75,64,64.375,1498800,19.222693),('MMM','1996-04-18',64.875,65,64.125,64.625,1276600,19.297344),('MMM','1996-04-17',64.5,64.625,64,64.625,1213400,19.297344),('MMM','1996-04-16',65,65.25,64.25,64.5,1278200,19.260018),('MMM','1996-04-15',64.375,65,64.125,65,936400,19.409321),('MMM','1996-04-12',64.125,64.25,63.75,64.125,888600,19.148041),('MMM','1996-04-11',64,64.125,63.625,63.875,1265000,19.07339),('MMM','1996-04-10',64.5,64.75,63.75,64,1302400,19.110716),('MMM','1996-04-09',64.75,64.875,63.875,64.125,1559400,19.148041),('MMM','1996-04-08',64,64.5,63.5,64.5,1690400,19.260018),('MMM','1996-04-04',65.375,65.5,64.625,65.25,1162600,19.483972),('MMM','1996-04-03',65.75,66.125,65.25,65.625,856800,19.595949),('MMM','1996-04-02',66.5,66.5,65.5,65.75,963200,19.633275),('MMM','1996-04-01',65.5,66.5,64.25,66.5,2087800,19.857228),('MMM','1996-03-29',66.75,66.75,64.5,64.625,1489600,19.297344),('MMM','1996-03-28',64.875,66.5,64.75,66.375,2009400,19.819903),('MMM','1996-03-27',65,65.125,64.75,65,1271200,19.409321),('MMM','1996-03-26',64.875,65.125,64.25,65.125,1572600,19.446646),('MMM','1996-03-25',65,65.375,64.375,64.875,1334000,19.371995),('MMM','1996-03-22',64.625,64.75,64.125,64.5,824200,19.260018),('MMM','1996-03-21',64.875,65,64.125,64.5,1157400,19.260018),('MMM','1996-03-20',65.125,65.125,64.5,65,1157000,19.409321),('MMM','1996-03-19',64.625,65.375,64.125,65.125,1788600,19.446646),('MMM','1996-03-18',63.875,64.75,63.75,64.625,1898000,19.297344),('MMM','1996-03-15',63.375,63.75,63.25,63.5,2981600,18.961413),('MMM','1996-03-14',65,65,63.25,63.25,1384400,18.886762),('MMM','1996-03-13',65.5,65.5,64.625,64.875,1373000,19.371995),('MMM','1996-03-12',63.25,65.5,62.625,65.5,1767000,19.558623),('MMM','1996-03-11',62.75,64.125,62.125,63.5,1979600,18.961413),('MMM','1996-03-08',64.5,65.25,63,63,1488000,18.812111),('MMM','1996-03-07',65.875,66,64.625,65.75,1108200,19.633275),('MMM','1996-03-06',65.75,66.25,65.625,65.875,1593800,19.6706),('MMM','1996-03-05',65,65.5,64.625,65.5,1424800,19.558623),('MMM','1996-03-04',65,65.25,64.5,65,1355600,19.409321),('MMM','1996-03-01',65.625,65.625,64,65,1145600,19.409321),('MMM','1996-02-29',65,65.5,64.5,65.125,1568800,19.446646),('MMM','1996-02-28',65.125,65.5,64.75,65,1907800,19.409321),('MMM','1996-02-27',64.375,65,64,64.75,1640600,19.33467),('MMM','1996-02-26',65.5,65.5,64.125,64.25,1241400,19.185367),('MMM','1996-02-23',66.75,66.875,64.5,65.75,2186400,19.633275),('MMM','1996-02-22',65.5,66.75,64.875,66.5,1902800,19.857228),('MMM','1996-02-21',66,66,64.75,65,1627000,19.409321),('MMM','1996-02-20',65.75,66.5,64.75,66.5,1801400,19.716885),('MMM','1996-02-16',67.125,67.125,66.375,66.5,2111200,19.716885),('MMM','1996-02-15',68.75,68.75,66.875,67.5,1247200,20.01338),('MMM','1996-02-14',68.625,69,67.5,68.5,1479600,20.309874),('MMM','1996-02-13',68.5,68.875,67.5,68.5,1770200,20.309874),('MMM','1996-02-12',69,69.875,69,69.25,1991600,20.532245),('MMM','1996-02-09',68.25,69.125,67.75,68.375,1705600,20.272812),('MMM','1996-02-08',67.125,68.5,66.875,68.25,1637200,20.235751),('MMM','1996-02-07',67,67.375,66.5,67.125,1432400,19.902194),('MMM','1996-02-06',66.5,66.875,66,66.75,1053600,19.791009),('MMM','1996-02-05',66.25,67,64.875,66.625,1390400,19.753947),('MMM','1996-02-02',66.25,67.125,64.5,65.625,2140400,19.457452),('MMM','1996-02-01',64.5,65.25,63.375,65.25,1668400,19.346267),('MMM','1996-01-31',63.75,64.5,63.25,64.5,1566000,19.123896),('MMM','1996-01-30',65.25,65.25,63.625,64.375,1143400,19.086834),('MMM','1996-01-29',65.5,65.5,64.75,65.125,931200,19.309205),('MMM','1996-01-26',64,65.25,63.625,65.25,1569200,19.346267),('MMM','1996-01-25',62.875,63.625,62.625,63.625,1787800,18.864463),('MMM','1996-01-24',62.75,64.25,62.5,63.25,1308600,18.753278),('MMM','1996-01-23',62.875,62.875,62,62.5,1181600,18.530907),('MMM','1996-01-22',62.625,63,62.375,63,1234800,18.679154),('MMM','1996-01-19',62.625,62.75,62.375,62.625,1993200,18.567969),('MMM','1996-01-18',63.625,63.75,62.125,62.625,3963200,18.567969),('MMM','1996-01-17',63.25,64.625,63.25,63.75,4544400,18.901525),('MMM','1996-01-16',66.5,67.25,65.875,67.25,1529600,19.939256),('MMM','1996-01-15',65.375,65.875,64.75,65,1304800,19.272143),('MMM','1996-01-12',65.625,65.625,64.5,65,1125600,19.272143),('MMM','1996-01-11',65.875,66.125,65.375,65.75,1280000,19.494514),('MMM','1996-01-10',64.875,66.375,64.75,65.5,1521200,19.420391),('MMM','1996-01-09',67,67,65,66.031242,1638200,19.577901),('MMM','1996-01-08',67.625,67.875,66.75,67,326400,19.865132),('MMM','1996-01-05',67.5,67.625,66.375,67.5,1058600,20.01338),('MMM','1996-01-04',67.625,68.5,66.625,67.375,2042000,19.976318),('MMM','1996-01-03',68.25,68.625,67,67.625,1377400,20.050441),('MMM','1996-01-02',66.25,67.875,66.125,67.75,2021400,20.087503),('MMM','1995-12-29',65,66.375,64.75,66.375,1267200,19.679823),('MMM','1995-12-28',64.625,64.625,64,64.5,886600,19.123896),('MMM','1995-12-27',64.375,65,64.25,64.625,1267000,19.160958),('MMM','1995-12-26',64.375,64.375,63.25,63.875,761400,18.938587),('MMM','1995-12-22',65.625,65.75,63.625,64,1495800,18.975649),('MMM','1995-12-21',65.875,66.375,65.125,65.5,1816000,19.420391),('MMM','1995-12-20',67.25,67.25,65.875,66,1319000,19.568638),('MMM','1995-12-19',67.5,68.25,66.25,67,3002200,19.865132),('MMM','1995-12-18',66,67.875,65.5,67.875,2734600,20.124565),('MMM','1995-12-15',68.125,68.25,66.375,66.625,4002200,19.753947),('MMM','1995-12-14',69.375,69.875,68.125,68.75,1081800,20.383998),('MMM','1995-12-13',69.125,69.75,68.5,69.75,903000,20.680492),('MMM','1995-12-12',68.875,69,68.125,69,1709400,20.458121),('MMM','1995-12-11',67,68.75,67,68.375,1830800,20.272812),('MMM','1995-12-08',67.25,67.5,66.375,66.875,1354400,19.828071),('MMM','1995-12-07',66.875,67.25,66.25,66.875,1638400,19.828071),('MMM','1995-12-06',67,67.625,66.125,66.875,1673800,19.828071),('MMM','1995-12-05',65.625,66.625,65.125,66,1499600,19.568638),('MMM','1995-12-04',65,65.375,64.625,65.125,1515600,19.309205),('MMM','1995-12-01',65.5,66,64.375,65.25,1462800,19.346267),('MMM','1995-11-30',65.875,66.25,65.25,65.375,1441400,19.383329),('MMM','1995-11-29',64.5,65.875,64.375,65.875,2146600,19.531576),('MMM','1995-11-28',64,64.5,63.5,64.375,1887000,19.086834),('MMM','1995-11-27',64.5,64.875,64.125,64.375,1645200,19.086834),('MMM','1995-11-24',64.25,64.375,64.125,64.25,535800,19.049773),('MMM','1995-11-22',64.625,64.875,63.75,64.25,1831000,19.049773),('MMM','1995-11-21',64.25,65.25,63.875,64.5,2234600,19.123896),('MMM','1995-11-20',64.5,65.25,64.375,64.75,1723600,19.058666),('MMM','1995-11-17',64,64.5,63,64.25,2657400,18.911495),('MMM','1995-11-16',61.25,64,61.25,63.75,2505000,18.764324),('MMM','1995-11-15',61.875,61.875,61,61.25,3620200,18.028468),('MMM','1995-11-14',62,63.5,61.25,61.625,10706200,18.138847),('MMM','1995-11-13',59.5,59.625,58.5,59,1073800,17.366198),('MMM','1995-11-10',59,60.125,59,59.75,813200,17.586955),('MMM','1995-11-09',59,60.125,58.5,60,1421600,17.66054),('MMM','1995-11-08',59,59.375,58.5,59.125,1187000,17.402991),('MMM','1995-11-07',59.375,59.375,58,58.125,984200,17.108648),('MMM','1995-11-06',59.375,59.5,58.375,59.125,1605600,17.402991),('MMM','1995-11-03',57.75,59.875,57.5,59.5,2583800,17.513369),('MMM','1995-11-02',57,57.5,56.625,57.25,1113800,16.851099),('MMM','1995-11-01',57,57.375,56.25,56.875,1387000,16.740721),('MMM','1995-10-31',56.625,57.125,56.625,56.875,1449600,16.740721),('MMM','1995-10-30',55.75,56.375,55.625,56.375,860800,16.593549),('MMM','1995-10-27',55.875,56,55.125,55.5,974800,16.336),('MMM','1995-10-26',56.375,56.375,55.125,56.125,1284800,16.519964),('MMM','1995-10-25',56.625,57.375,55.375,56.25,1400800,16.556757),('MMM','1995-10-24',56.375,56.5,55.75,56.5,762000,16.630342),('MMM','1995-10-23',56.25,56.5,55.875,56.25,1349600,16.556757),('MMM','1995-10-20',55.875,57,55.75,56.5,2000200,16.630342),('MMM','1995-10-19',55.75,56,55.625,55.875,1493800,16.446378),('MMM','1995-10-18',56.125,56.5,55.75,55.875,1138800,16.446378),('MMM','1995-10-17',56.625,56.625,56.25,56.25,1022200,16.556757),('MMM','1995-10-16',56.875,57,56.375,56.75,1043200,16.703928),('MMM','1995-10-13',57.5,57.75,56.625,56.75,826200,16.703928),('MMM','1995-10-12',56.375,57.25,56.125,57.25,931000,16.851099),('MMM','1995-10-11',56.25,56.5,55.875,56,851400,16.483171),('MMM','1995-10-10',56.125,56.375,55.75,56.375,1623800,16.593549),('MMM','1995-10-09',57.25,57.25,56.25,56.875,1030400,16.740721),('MMM','1995-10-06',57.5,57.5,56.75,56.875,772600,16.740721),('MMM','1995-10-05',57.25,58,57.125,57.5,2531200,16.924684),('MMM','1995-10-04',57,57.125,56.75,56.875,1539400,16.740721),('MMM','1995-10-03',57,57.625,56.75,57.125,2039200,16.814306),('MMM','1995-10-02',56.5,57.25,56.375,57,2749600,16.777513),('MMM','1995-09-29',56.375,56.875,55.625,56.375,5001400,16.593549),('MMM','1995-09-28',54.625,55.75,54.5,55.625,4455400,16.372793),('MMM','1995-09-27',54.5,54.75,54.375,54.625,1437000,16.07845),('MMM','1995-09-26',55.25,55.25,54.5,54.75,1559000,16.115243),('MMM','1995-09-25',55,55.25,54.375,54.625,856600,16.07845),('MMM','1995-09-22',54.25,55.375,54.125,55.25,1765400,16.262414),('MMM','1995-09-21',56.375,56.75,54.25,54.875,3139400,16.152036),('MMM','1995-09-20',56.375,56.375,55.875,56.375,1728000,16.593549),('MMM','1995-09-19',56.25,56.5,56,56.375,2133600,16.593549),('MMM','1995-09-18',56.5,56.625,56,56.25,1572400,16.556757),('MMM','1995-09-15',56.75,57,56,56.625,3059800,16.667135),('MMM','1995-09-14',56.125,56.25,55.25,56.25,1917000,16.556757),('MMM','1995-09-13',55,56,54.75,56,1920200,16.483171),('MMM','1995-09-12',54.875,55,54.625,54.875,4072000,16.152036),('MMM','1995-09-11',55.5,55.625,54.625,54.75,1555800,16.115243),('MMM','1995-09-08',54.25,55.5,54,55.5,1354000,16.336),('MMM','1995-09-07',54.5,54.5,53.875,53.875,3756200,15.857694),('MMM','1995-09-06',54.5,55.25,54.375,54.75,2474000,16.115243),('MMM','1995-09-05',54.5,54.625,54,54.5,1282800,16.041657),('MMM','1995-09-01',54.625,54.625,54.125,54.375,1148800,16.004865),('MMM','1995-08-31',54.5,54.625,54.25,54.625,786200,16.07845),('MMM','1995-08-30',54.75,54.75,54.25,54.375,1215600,16.004865),('MMM','1995-08-29',54.5,54.625,53.875,54.5,1143000,16.041657),('MMM','1995-08-28',54.75,55,54.25,54.375,1023600,16.004865),('MMM','1995-08-25',54.25,54.875,54.125,54.625,1128800,16.07845),('MMM','1995-08-24',54.625,54.875,54.125,54.125,1469000,15.931279),('MMM','1995-08-23',54.75,55.375,54.625,54.75,1364000,16.115243),('MMM','1995-08-22',55.375,55.375,55,55.375,1241600,16.160865),('MMM','1995-08-21',55.625,56.25,55.25,55.5,2365800,16.197346),('MMM','1995-08-18',56,56.375,55,55.5,2183800,16.197346),('MMM','1995-08-17',55.375,55.875,55.25,55.75,1834600,16.270307),('MMM','1995-08-16',55.25,55.75,55.25,55.625,1783800,16.233826),('MMM','1995-08-15',55.5,55.625,54.875,55.375,1356000,16.160865),('MMM','1995-08-14',55.25,55.75,55.125,55.625,1142200,16.233826),('MMM','1995-08-11',55.125,55.5,54.5,55.5,1605600,16.197346),('MMM','1995-08-10',55,55.25,54.5,55.125,2296600,16.087904),('MMM','1995-08-09',55.5,55.625,55.125,55.125,1589600,16.087904),('MMM','1995-08-08',55.875,56.125,55.25,55.625,2627800,16.233826),('MMM','1995-08-07',55.625,56.375,55.625,56.125,1223800,16.379748),('MMM','1995-08-04',56.875,56.875,55.75,55.75,3181600,16.270307),('MMM','1995-08-03',56.625,57.125,56.5,56.875,2052000,16.598631),('MMM','1995-08-02',57.25,57.75,56.375,57.125,2432000,16.671592),('MMM','1995-08-01',56.625,57.125,55.375,57,2060000,16.635112),('MMM','1995-07-31',56.625,57.125,56.5,56.625,1751800,16.52567),('MMM','1995-07-28',56.5,57.375,56.375,56.75,2496800,16.562151),('MMM','1995-07-27',56.5,56.875,55.875,56.75,6119400,16.562151),('MMM','1995-07-26',57,57,54.875,56,8323000,16.343268),('MMM','1995-07-25',58.75,59.875,58.625,59.5,864800,17.364722),('MMM','1995-07-24',58.875,59.375,58.625,58.75,894400,17.145839),('MMM','1995-07-21',58.875,58.875,58,58.875,2039400,17.18232),('MMM','1995-07-20',58.375,59,58.375,59,1029200,17.2188),('MMM','1995-07-19',58.25,58.625,57.5,58.5,1754400,17.072878),('MMM','1995-07-18',59.75,59.875,58.625,58.875,894200,17.18232),('MMM','1995-07-17',59.25,59.875,59,59.75,838000,17.437683),('MMM','1995-07-14',58.875,59.375,58.625,59,729600,17.2188),('MMM','1995-07-13',59.625,60,58.625,59.125,978600,17.255281),('MMM','1995-07-12',59.125,60.125,59,59.5,1751600,17.364722),('MMM','1995-07-11',58.625,59.375,58,59.375,1285200,17.328242),('MMM','1995-07-10',59.875,59.875,58.5,58.75,1067000,17.145839),('MMM','1995-07-07',59.25,59.75,58.625,59.75,1253200,17.437683),('MMM','1995-07-06',58.5,59.125,58.125,59.125,1173600,17.255281),('MMM','1995-07-05',57.375,58.625,57.125,58.5,1217600,17.072878),('MMM','1995-07-03',57.375,57.625,57.125,57.625,504200,16.817515),('MMM','1995-06-30',57.375,57.875,57.125,57.375,1471000,16.744554),('MMM','1995-06-29',58,58.125,56.5,57.125,2252400,16.671592),('MMM','1995-06-28',58.375,58.5,57.625,58.125,1635800,16.963437),('MMM','1995-06-27',58.75,59.125,58.5,58.625,1162400,17.109359),('MMM','1995-06-26',58.625,59,58.5,58.75,862600,17.145839),('MMM','1995-06-23',58.375,58.75,58.25,58.75,1368800,17.145839),('MMM','1995-06-22',59,59.375,58.5,59,1764600,17.2188),('MMM','1995-06-21',59.375,59.375,58.75,58.875,1157800,17.18232),('MMM','1995-06-20',59.75,59.875,58.25,59.25,1493600,17.291761),('MMM','1995-06-19',59,60.75,58.875,60.25,1320800,17.583605),('MMM','1995-06-16',59.5,59.625,58.875,59,2595800,17.2188),('MMM','1995-06-15',59.625,59.75,59.125,59.375,804400,17.328242),('MMM','1995-06-14',59.5,59.75,59.25,59.75,878000,17.437683),('MMM','1995-06-13',59.875,60,59.5,59.875,1173000,17.474164),('MMM','1995-06-12',58.75,59.5,58.75,59.25,1327600,17.291761),('MMM','1995-06-09',58.75,59,58.25,58.625,661600,17.109359),('MMM','1995-06-08',58.5,59.125,58.5,58.875,651000,17.18232),('MMM','1995-06-07',58.375,58.75,58.125,58.75,597800,17.145839),('MMM','1995-06-06',58.625,59.625,58.375,58.625,1120600,17.109359),('MMM','1995-06-05',58.625,59.125,58.5,58.625,800400,17.109359),('MMM','1995-06-02',59,59.375,58.125,58.5,874800,17.072878),('MMM','1995-06-01',59.75,60.25,58.25,58.875,1189000,17.18232),('MMM','1995-05-31',58.125,60,57.5,60,1150800,17.510644),('MMM','1995-05-30',58.375,58.5,57.5,58,816000,16.926956),('MMM','1995-05-26',58.25,58.5,57.75,58,1070600,16.926956),('MMM','1995-05-25',58.625,58.625,58,58.5,740000,17.072878),('MMM','1995-05-24',59.125,59.875,58.125,59.125,1226600,17.255281),('MMM','1995-05-23',58.75,59.25,58.5,59.25,1097400,17.291761),('MMM','1995-05-22',58,58.875,57.875,58.75,1473200,17.145839),('MMM','1995-05-19',57,58.375,57,57.75,2637800,16.853995),('MMM','1995-05-18',59.75,60,57.625,57.875,1811000,16.890476),('MMM','1995-05-17',61.125,61.25,59.375,60.25,1799400,17.583605),('MMM','1995-05-16',61.375,61.5,61.1875,61.5,1206400,17.94841),('MMM','1995-05-15',61.125,61.625,61.125,61.375,977400,17.91193),('MMM','1995-05-12',61.625,62.125,61.625,61.625,1301600,17.847725),('MMM','1995-05-11',61.375,61.75,61.25,61.75,2467200,17.883927),('MMM','1995-05-10',60,62,59.875,61.625,4361600,17.847725),('MMM','1995-05-09',60,60,59.125,59.5,1448400,17.232286),('MMM','1995-05-08',60.25,60.25,59.375,59.5,1298200,17.232286),('MMM','1995-05-05',60.375,60.375,59.5,60,882600,17.377095),('MMM','1995-05-04',60,60.75,59.5,60.125,1261000,17.413298),('MMM','1995-05-03',59.75,59.875,59.375,59.875,889000,17.340893),('MMM','1995-05-02',59,59,58.25,59,669000,17.087477),('MMM','1995-05-01',59.375,59.625,58.625,59,824000,17.087477),('MMM','1995-04-28',59.875,60,59.375,59.625,627400,17.268488),('MMM','1995-04-27',59.375,60,59.25,60,901400,17.377095),('MMM','1995-04-26',59.125,59.625,59,59.5,802600,17.232286),('MMM','1995-04-25',59.625,59.875,58.625,59.125,1152200,17.123679),('MMM','1995-04-24',60.375,60.625,59.5,60.5,1650400,17.521904),('MMM','1995-04-21',58.875,60.75,58.125,60.375,2267400,17.485702),('MMM','1995-04-20',58.75,59,58.125,58.625,907000,16.97887),('MMM','1995-04-19',58.125,58.875,58,58.75,1134800,17.015072),('MMM','1995-04-18',58.25,58.375,57.875,58.125,708600,16.834061),('MMM','1995-04-17',58.25,58.75,57.875,58,1035400,16.797859),('MMM','1995-04-13',57.5,57.875,57.375,57.875,979600,16.761656),('MMM','1995-04-12',57.125,57.75,56.625,57.625,912800,16.689252),('MMM','1995-04-11',57.625,57.75,57,57.125,732400,16.544443),('MMM','1995-04-10',57.75,58,57.375,57.375,510000,16.616847),('MMM','1995-04-07',58,58.25,57.375,58,946200,16.797859),('MMM','1995-04-06',57.875,58.25,57.75,58.125,782000,16.834061),('MMM','1995-04-05',58.375,58.375,57.375,57.5,883800,16.65305),('MMM','1995-04-04',57.75,58.875,57.75,58.25,1133800,16.870263),('MMM','1995-04-03',57.875,58.375,57.5,57.5,761400,16.65305),('MMM','1995-03-31',58.25,58.375,57.125,58.125,1160800,16.834061),('MMM','1995-03-30',58.125,58.625,57.75,58.5,956600,16.942668),('MMM','1995-03-29',57.875,58.875,57.625,58,1264400,16.797859),('MMM','1995-03-28',58.25,58.25,57.375,57.625,697200,16.689252),('MMM','1995-03-27',58.375,58.625,57.875,58.375,754000,16.906466),('MMM','1995-03-24',56.625,58.5,56.625,58.5,1453200,16.942668),('MMM','1995-03-23',56.5,57,56.5,56.875,1092400,16.472038),('MMM','1995-03-22',57.375,57.625,56.5,56.75,1002000,16.435836),('MMM','1995-03-21',57.5,58.25,57.375,57.625,1342200,16.689252),('MMM','1995-03-20',57.125,57.875,57,57.75,1147200,16.725454),('MMM','1995-03-17',56.875,57.375,56.625,57.125,3015000,16.544443),('MMM','1995-03-16',56.75,57.125,56.375,56.75,1477800,16.435836),('MMM','1995-03-15',57.25,57.5,56.625,56.625,1176200,16.399634),('MMM','1995-03-14',56.125,57.75,56,57.625,2503600,16.689252),('MMM','1995-03-13',55.875,56.25,55.5,55.875,1307800,16.18242),('MMM','1995-03-10',55.5,56.375,54.75,56.125,1233600,16.254824),('MMM','1995-03-09',54.25,55.625,54.125,55.375,1198000,16.037611),('MMM','1995-03-08',53.75,54.625,53.75,53.75,1192800,15.566981),('MMM','1995-03-07',53.625,54.125,52.875,53.875,1577200,15.603183),('MMM','1995-03-06',54.125,54.25,53.75,53.875,760600,15.603183),('MMM','1995-03-03',54.125,54.375,54.125,54.375,621000,15.747993),('MMM','1995-03-02',54.875,54.875,54.125,54.125,946800,15.675588),('MMM','1995-03-01',54.5,54.875,54.5,54.875,948800,15.892802),('MMM','1995-02-28',54.375,54.75,54.25,54.75,597000,15.856599),('MMM','1995-02-27',54.375,54.625,54.25,54.5,885600,15.784195),('MMM','1995-02-24',54,54.5,53.875,54.5,803000,15.784195),('MMM','1995-02-23',53.875,54.25,53.75,53.75,1303600,15.566981),('MMM','1995-02-22',53.25,53.875,53,53.5,907600,15.494577),('MMM','1995-02-21',52.625,52.875,52.5,52.875,660000,15.313565),('MMM','1995-02-17',53.25,53.75,52.375,52.5,3509000,15.204958),('MMM','1995-02-16',53.625,53.75,53.125,53.75,924000,15.43086),('MMM','1995-02-15',53,53.75,53,53.75,1431200,15.43086),('MMM','1995-02-14',53.125,53.125,52.75,53,946600,15.215546),('MMM','1995-02-13',52.875,53.125,52.625,53.125,1492600,15.251432),('MMM','1995-02-10',52.625,52.875,52.5,52.875,1282200,15.17966),('MMM','1995-02-09',52.375,52.5,51.875,52.5,907600,15.072003),('MMM','1995-02-08',52.25,52.75,52,52.125,1212400,14.964346),('MMM','1995-02-07',52,52.25,51.875,52.125,1606800,14.964346),('MMM','1995-02-06',52,52.375,51.5,52.25,1776600,15.000232),('MMM','1995-02-03',51.625,51.75,51.375,51.375,2085400,14.749032),('MMM','1995-02-02',51,51.5,50.75,51.25,1611400,14.713146),('MMM','1995-02-01',52.375,52.375,50.875,51,1538800,14.641374),('MMM','1995-01-31',52,52.5,51.875,52.375,1193800,15.036117),('MMM','1995-01-30',51.75,52.375,51.625,52,1041400,14.92846),('MMM','1995-01-27',52.75,52.75,51.625,51.75,1045400,14.856689),('MMM','1995-01-26',52,52.625,51.875,52.625,1280600,15.107889),('MMM','1995-01-25',52.375,52.5,51.75,51.875,1594800,14.892574),('MMM','1995-01-24',52.75,53.125,52.125,52.125,911200,14.964346),('MMM','1995-01-23',52.75,52.875,52.375,52.75,912200,15.143774),('MMM','1995-01-20',52.375,52.875,52,52.875,2157400,15.17966),('MMM','1995-01-19',52.625,52.75,52.375,52.5,792600,15.072003),('MMM','1995-01-18',52.625,53.125,52.5,53.125,653400,15.251432),('MMM','1995-01-17',52.875,53.375,52.5,53.125,1097800,15.251432),('MMM','1995-01-16',52.25,53.5,52,53.25,965600,15.287317),('MMM','1995-01-13',52.75,52.875,51.875,52,1137800,14.92846),('MMM','1995-01-12',52.75,53,51.75,52,1050200,14.92846),('MMM','1995-01-11',53.125,53.25,52.125,53,1874000,15.215546),('MMM','1995-01-10',53.125,53.375,53,53.125,1463600,15.251432),('MMM','1995-01-09',53.375,53.5,52.75,53.125,872000,15.251432),('MMM','1995-01-06',53.375,53.75,52.875,53.125,865400,15.251432),('MMM','1995-01-05',53.5,53.5,53,53.375,1040800,15.323203),('MMM','1995-01-04',53.25,53.75,53,53.375,1360000,15.323203),('MMM','1995-01-03',53.625,54,53.375,54,1459200,15.502632),('MMM','1994-12-30',53,53.75,53,53.375,843200,15.323203),('MMM','1994-12-29',52.875,53.25,52.75,52.75,1479200,15.143774),('MMM','1994-12-28',53,53.125,52.875,53.125,474600,15.251432),('MMM','1994-12-27',52.5,53.375,52.375,53.125,692600,15.251432),('MMM','1994-12-23',52.25,52.75,52.25,52.375,566800,15.036117),('MMM','1994-12-22',52.5,52.875,51.75,51.875,1065600,14.892574),('MMM','1994-12-21',51.375,52.75,51.375,52.25,1261800,15.000232),('MMM','1994-12-20',51.125,51.625,51.125,51.375,831600,14.749032),('MMM','1994-12-19',51.5,51.5,51,51.25,1060600,14.713146),('MMM','1994-12-16',51.5,51.75,51.125,51.5,4129600,14.784917),('MMM','1994-12-15',51.875,52.375,51.625,52,958400,14.92846),('MMM','1994-12-14',51.625,52.125,51.625,52.125,928400,14.964346),('MMM','1994-12-13',52.5,52.625,52,52,692600,14.92846),('MMM','1994-12-12',51.75,52.875,51.75,52.75,1159400,15.143774),('MMM','1994-12-09',51,51.5,50.875,51.5,960800,14.784917),('MMM','1994-12-08',51.625,51.75,50.875,51,555400,14.641374),('MMM','1994-12-07',51.75,52.25,51.375,51.75,873400,14.856689),('MMM','1994-12-06',51.625,52,51.5,52,577200,14.92846),('MMM','1994-12-05',51.875,52.125,51.5,52,594800,14.92846),('MMM','1994-12-02',50.875,51.625,50.625,51.625,945400,14.820803),('MMM','1994-12-01',51.25,51.25,50.625,50.75,764200,14.569603),('MMM','1994-11-30',51.5,51.5,51.125,51.25,780600,14.713146),('MMM','1994-11-29',51.25,51.5,50.875,51.25,698200,14.713146),('MMM','1994-11-28',50.875,51.375,50.75,51.375,851400,14.749032),('MMM','1994-11-25',50.875,51,50.75,50.75,275000,14.569603),('MMM','1994-11-23',50.625,51.5,50.375,50.875,1330200,14.605489),('MMM','1994-11-22',52.375,52.625,50.625,50.625,1442200,14.533717),('MMM','1994-11-21',52.875,53,52.5,52.625,987400,15.107889),('MMM','1994-11-18',52,52.75,51.75,52.75,2944400,15.143774),('MMM','1994-11-17',52.875,53,52.75,53,1254200,15.089228),('MMM','1994-11-16',52.75,53.125,52.625,52.875,670800,15.05364),('MMM','1994-11-15',53.25,53.875,52.5,52.625,1101000,14.982465),('MMM','1994-11-14',53.25,53.5,53,53.25,947600,15.160404),('MMM','1994-11-11',53,53.125,52.5,53.125,1058200,15.124816),('MMM','1994-11-10',53.5,54.125,53.375,53.5,789000,15.231579),('MMM','1994-11-09',53.125,53.25,52.5,53.25,890200,15.160404),('MMM','1994-11-08',53.25,53.375,52.75,52.875,1032200,15.05364),('MMM','1994-11-07',53.125,53.25,52.25,53.125,1088200,15.124816),('MMM','1994-11-04',54.125,54.5,53,53.125,785000,15.124816),('MMM','1994-11-03',54.125,54.25,53.625,54,480200,15.373931),('MMM','1994-11-02',54,54.625,53.625,54,636400,15.373931),('MMM','1994-11-01',55,55.125,53.875,54.375,795000,15.480694),('MMM','1994-10-31',55.25,55.875,55.25,55.375,529000,15.765397),('MMM','1994-10-28',53.875,55.25,53.75,54.875,1065200,15.623045),('MMM','1994-10-27',53.875,54,53.75,53.875,833600,15.338343),('MMM','1994-10-26',54.5,54.5,53.625,53.875,1076000,15.338343),('MMM','1994-10-25',54.75,54.75,54.125,54.125,1073800,15.409518),('MMM','1994-10-24',55.625,55.875,55.25,55.375,788800,15.765397),('MMM','1994-10-21',55.875,55.875,55.375,55.875,2103000,15.907748),('MMM','1994-10-20',55.875,56.25,55.625,55.875,700400,15.907748),('MMM','1994-10-19',55.875,56.625,55.5,56.25,923200,16.014511),('MMM','1994-10-18',56.125,56.125,55.375,55.875,732200,15.907748),('MMM','1994-10-17',55.625,56.625,55.5,56.375,971600,16.050099),('MMM','1994-10-14',55.25,55.5,54.875,55.5,633800,15.800984),('MMM','1994-10-13',55.375,55.75,55,55.125,960200,15.694221),('MMM','1994-10-12',54.375,54.625,53.875,54.625,589400,15.55187),('MMM','1994-10-11',53.625,54.625,53.5,54.5,1102800,15.516282),('MMM','1994-10-10',53.375,53.75,53.125,53.75,692600,15.302755),('MMM','1994-10-07',53.125,53.625,53.125,53.375,911200,15.195992),('MMM','1994-10-06',53.625,53.625,52.875,53.375,805200,15.195992),('MMM','1994-10-05',54.125,54.125,53,53.625,1195200,15.267167),('MMM','1994-10-04',54.625,55.25,53.375,53.875,1209200,15.338343),('MMM','1994-10-03',55.125,55.25,54.25,54.625,642400,15.55187),('MMM','1994-09-30',54.875,55.875,54.875,55.25,928800,15.729809),('MMM','1994-09-29',55,55.125,54.625,55,524600,15.658633),('MMM','1994-09-28',54.75,55.375,54.75,55.125,666800,15.694221),('MMM','1994-09-27',55,55.375,54.75,54.875,835000,15.623045),('MMM','1994-09-26',55.125,55.375,54.875,54.875,789400,15.623045),('MMM','1994-09-23',55.375,56,55,55.125,759200,15.694221),('MMM','1994-09-22',56.75,56.75,55.375,55.625,906000,15.836572),('MMM','1994-09-21',55.5,56.375,54.875,56.375,1453200,16.050099),('MMM','1994-09-20',56.5,56.5,55,55.5,1128000,15.800984),('MMM','1994-09-19',56.625,57.125,56.5,56.75,979200,16.156862),('MMM','1994-09-16',56.25,56.625,55.875,56.375,3523200,16.050099),('MMM','1994-09-15',55.5,56.25,55.125,56.25,1192200,16.014511),('MMM','1994-09-14',55.875,55.875,54.875,55.125,802600,15.694221),('MMM','1994-09-13',55.875,56.125,55.375,55.875,1115400,15.907748),('MMM','1994-09-12',55.5,55.875,55.125,55.75,846000,15.87216),('MMM','1994-09-09',55.875,56.375,55.5,55.75,1183200,15.87216),('MMM','1994-09-08',55,56.5,55,56.375,1918400,16.050099),('MMM','1994-09-07',54.5,54.875,54.25,54.625,465800,15.55187),('MMM','1994-09-06',54.125,54.625,54,54.625,755400,15.55187),('MMM','1994-09-02',55,55,54,54.375,683000,15.480694),('MMM','1994-09-01',54.875,54.875,54.25,54.75,853400,15.587458),('MMM','1994-08-31',54.875,55.625,54.75,55.125,818600,15.694221),('MMM','1994-08-30',55.375,55.375,54.75,55.125,701600,15.694221),('MMM','1994-08-29',55.75,55.875,54.875,55.125,1054400,15.694221),('MMM','1994-08-26',56.5,56.8125,55.875,55.875,1424800,15.907748),('MMM','1994-08-25',56.375,56.75,56.25,56.5,1256600,16.085687),('MMM','1994-08-24',55.125,56.375,55,56.375,1115000,16.050099),('MMM','1994-08-23',55.125,55.125,54.875,55,886800,15.658633),('MMM','1994-08-22',53.875,55.125,53.875,55,960400,15.658633),('MMM','1994-08-19',53.75,54.5,53.625,54,1590400,15.373931),('MMM','1994-08-18',54,54.125,53.5,53.625,1345000,15.267167),('MMM','1994-08-17',54.875,54.875,54,54.25,843400,15.445106),('MMM','1994-08-16',54.75,55,54.375,54.625,668000,15.55187),('MMM','1994-08-15',55.25,55.25,54.375,54.75,634000,15.587458),('MMM','1994-08-12',55.375,55.875,55.125,55.5,501200,15.675715),('MMM','1994-08-11',55.75,55.875,54.875,55.125,995600,15.569798),('MMM','1994-08-10',55,56.125,54.875,55.625,1469200,15.71102),('MMM','1994-08-09',54.5,54.875,54.5,54.875,744000,15.499186),('MMM','1994-08-08',54,54.875,54,54.625,668600,15.428575),('MMM','1994-08-05',53.875,54.25,53.75,54,725400,15.252047),('MMM','1994-08-04',54.375,55,53.875,53.875,1226000,15.216741),('MMM','1994-08-03',53.625,54.5,53.25,54,1132200,15.252047),('MMM','1994-08-02',53.875,54.125,53.625,53.75,1026200,15.181435),('MMM','1994-08-01',53.125,53.875,52.75,53.875,1185800,15.216741),('MMM','1994-07-29',52.75,53.375,52.75,53.125,1030800,15.004907),('MMM','1994-07-28',51.375,52.625,51.375,52.5,1248400,14.828379),('MMM','1994-07-27',51.25,52,50.875,51.375,1234200,14.510628),('MMM','1994-07-26',50.625,51.125,50.5,50.875,593800,14.369405),('MMM','1994-07-25',50.875,51.25,50.875,50.875,351400,14.369405),('MMM','1994-07-22',51.75,51.75,50.75,51.125,683200,14.440017),('MMM','1994-07-21',51.375,51.375,50.375,50.75,903600,14.3341),('MMM','1994-07-20',51,52,50.625,51.25,1294200,14.475322),('MMM','1994-07-19',51.25,51.25,50.75,50.75,895800,14.3341),('MMM','1994-07-18',51.125,51.5,51,51.25,808200,14.475322),('MMM','1994-07-15',51.625,51.75,51,51.375,2235600,14.510628),('MMM','1994-07-14',50.75,51.875,50.625,51.625,1236600,14.581239),('MMM','1994-07-13',50.25,50.75,50.125,50.625,998400,14.298794),('MMM','1994-07-12',49.875,50.375,49.375,50,988000,14.122266),('MMM','1994-07-11',50,50,49.375,49.75,917400,14.051654),('MMM','1994-07-08',50,50.125,49.5,49.75,934800,14.051654),('MMM','1994-07-07',49.75,50.25,49.5,50.25,779000,14.192877),('MMM','1994-07-06',49.875,49.875,49.25,49.75,824400,14.051654),('MMM','1994-07-05',49.625,50.375,49.625,49.875,610200,14.08696),('MMM','1994-07-01',50.25,50.25,49.625,49.875,737000,14.08696),('MMM','1994-06-30',50.625,50.75,49.5,49.625,906400,14.016349),('MMM','1994-06-29',50.125,50.75,50.125,50.625,682600,14.298794),('MMM','1994-06-28',50.375,50.625,50,50.5,854600,14.263488),('MMM','1994-06-27',49.625,50.375,49.5,50.25,795600,14.192877),('MMM','1994-06-24',50.875,50.875,49.5,49.875,1089600,14.08696),('MMM','1994-06-23',50.875,50.875,50,50.875,849200,14.369405),('MMM','1994-06-22',50.875,51,50.25,50.75,576600,14.3341),('MMM','1994-06-21',50.875,51.375,50,50.5,955200,14.263488),('MMM','1994-06-20',50.875,51.25,50.625,51.125,868600,14.440017),('MMM','1994-06-17',52.125,52.25,50.875,51,4745800,14.404711),('MMM','1994-06-16',52,52.375,51.75,52.375,616400,14.793073),('MMM','1994-06-15',52.125,52.25,51.5,52.125,932200,14.722462),('MMM','1994-06-14',52.375,52.375,51.625,52,788000,14.687156),('MMM','1994-06-13',51.5,52.25,51.5,52,1049000,14.687156),('MMM','1994-06-10',51.5,51.875,51.375,51.875,618400,14.651851),('MMM','1994-06-09',51.375,51.625,50.75,51.5,734400,14.545934),('MMM','1994-06-08',51,51.25,50.5,51.125,681000,14.440017),('MMM','1994-06-07',51,51.125,50.25,50.625,642800,14.298794),('MMM','1994-06-06',52,52,51.125,51.25,818400,14.475322),('MMM','1994-06-03',50.5,52,50.5,51.75,919800,14.616545),('MMM','1994-06-02',50.25,50.625,50,50.625,1007200,14.298794),('MMM','1994-06-01',50.75,50.75,50.125,50.25,1465600,14.192877),('MMM','1994-05-31',51,51.375,50.875,51,658600,14.404711),('MMM','1994-05-27',51.125,51.25,50.75,51.25,560200,14.475322),('MMM','1994-05-26',51.625,51.875,51.125,51.25,640600,14.475322),('MMM','1994-05-25',51,51.75,50.875,51.75,1080000,14.616545),('MMM','1994-05-24',51.375,51.875,50.25,51.25,791000,14.475322),('MMM','1994-05-23',51.25,51.375,50.375,51.125,1139600,14.440017),('MMM','1994-05-20',51,51.75,50.625,51.375,2405600,14.510628),('MMM','1994-05-19',50.75,51.5,50.625,51.5,1032000,14.545934),('MMM','1994-05-18',50.625,51.125,50.375,50.875,1024600,14.369405),('MMM','1994-05-17',49.375,50.625,49.375,50.5,873800,14.263488),('MMM','1994-05-16',48.75,49.75,48.625,49.375,621600,13.945737),('MMM','1994-05-13',49.625,49.75,48.875,49.125,828600,13.750851),('MMM','1994-05-12',49.375,49.75,48.875,49.5,814800,13.855819),('MMM','1994-05-11',50.125,50.25,49.25,49.375,883400,13.82083),('MMM','1994-05-10',49.875,50.625,49.75,50.375,1029800,14.100745),('MMM','1994-05-09',49.375,50,49.25,49.625,1063000,13.890809),('MMM','1994-05-06',49.25,49.625,48.75,49.625,1645200,13.890809),('MMM','1994-05-05',49.875,49.875,49.625,49.875,785800,13.960788),('MMM','1994-05-04',49.5,49.75,49.375,49.625,942800,13.890809),('MMM','1994-05-03',49.75,49.875,48.875,49.5,1366000,13.855819),('MMM','1994-05-02',48.875,49.875,48.625,49.5,1688800,13.855819),('MMM','1994-04-29',49.125,49.375,48.875,49,1466200,13.715862),('MMM','1994-04-28',50.75,50.75,48.875,49,2255000,13.715862),('MMM','1994-04-26',48.125,48.75,47.875,48.75,1644400,13.645883),('MMM','1994-04-25',47.25,47.875,46.375,47.75,2240000,13.365967),('MMM','1994-04-22',48.125,48.125,47.125,47.25,1042000,13.226009),('MMM','1994-04-21',48.625,48.75,48.25,48.5,1000600,13.575904),('MMM','1994-04-20',47.75,48.75,47,48.5,1406200,13.575904),('MMM','1994-04-19',48.75,49.125,47.75,47.75,1827200,13.365967),('MMM','1994-04-18',48.875,48.875,47.375,48,1197800,13.435946),('MMM','1994-04-15',49.375,49.75,48.25,48.75,1938600,13.645883),('MMM','1994-04-14',49.5,50.25,49.5,49.5,1294200,13.855819),('MMM','1994-04-13',50.875,51.125,50.125,50.375,1121000,14.100745),('MMM','1994-04-12',51.625,52,51,51,1253800,14.275693),('MMM','1994-04-11',51.25,51.875,51.125,51.625,1514000,14.45064),('MMM','1994-04-08',100.375,102.375,99.75,102.375,1892800,14.328177),('MMM','1994-04-07',98.75,100.375,98.75,99.875,1095600,13.978282),('MMM','1994-04-06',99.25,100.25,99,99,1163200,13.855819),('MMM','1994-04-05',98.75,99.375,98.5,99.25,1394000,13.890809),('MMM','1994-04-04',98,98.75,97.75,98,2273200,13.715862),('MMM','1994-03-31',99,99.875,99,99,2159200,13.855819),('MMM','1994-03-30',99,100.5,99,99,2881600,13.855819),('MMM','1994-03-29',100,100,98.25,98.375,2790800,13.768346),('MMM','1994-03-28',100.125,100.625,99.25,100,1912400,13.995777),('MMM','1994-03-25',100.25,100.625,99.875,100,1038400,13.995777),('MMM','1994-03-24',101,101.375,100,100,1977200,13.995777),('MMM','1994-03-23',101.125,101.625,101,101.25,1268000,14.170724),('MMM','1994-03-22',101.875,102.25,101,101,1496400,14.135735),('MMM','1994-03-21',102.875,102.875,101.25,101.375,1672800,14.188219),('MMM','1994-03-18',101.875,103.25,101.625,103,4883200,14.41565),('MMM','1994-03-17',103,103.125,101.75,101.875,1568800,14.258198),('MMM','1994-03-16',102.875,103.875,102.5,102.5,1206000,14.345671),('MMM','1994-03-15',102.625,103.375,102.375,103,1326400,14.41565),('MMM','1994-03-14',103.25,103.25,102.25,102.875,1674000,14.398156),('MMM','1994-03-11',104.5,104.5,102.75,103.25,3817600,14.45064),('MMM','1994-03-10',105.875,105.875,104.375,104.5,1463200,14.625587),('MMM','1994-03-09',105,106.25,105,105.75,1198800,14.800534),('MMM','1994-03-08',104.125,104.875,103.625,104.875,960800,14.678071),('MMM','1994-03-07',103.125,104.625,103.125,104.375,1513600,14.608092),('MMM','1994-03-04',102.75,104.375,102.375,103.25,1911600,14.45064),('MMM','1994-03-03',104,104,102.25,103.25,1863200,14.45064),('MMM','1994-03-02',102.75,104,102.25,103.75,2118000,14.520619),('MMM','1994-03-01',105.125,105.25,103.125,103.5,2179600,14.485629),('MMM','1994-02-28',106.125,106.5,105.375,105.375,958000,14.74805),('MMM','1994-02-25',106.75,106.875,105.75,105.75,1358400,14.800534),('MMM','1994-02-24',107,107,105.75,106.25,1590800,14.870513),('MMM','1994-02-23',107.75,107.875,106.75,106.875,1159600,14.957987),('MMM','1994-02-22',106,108,106,107.75,1678400,15.08045),('MMM','1994-02-18',107,107.25,104.75,105.375,3054400,14.74805),('MMM','1994-02-17',109.25,109.75,107,108,1503600,14.992276),('MMM','1994-02-16',109,110.125,109,109.5,1355200,15.200502),('MMM','1994-02-15',106.25,108.5,106,108.5,2114800,15.061685),('MMM','1994-02-14',105.125,105.875,104.25,105.875,1666800,14.697289),('MMM','1994-02-11',104.375,105,104.125,104.875,805200,14.558472),('MMM','1994-02-10',105,105.25,104.25,104.625,1143200,14.523767),('MMM','1994-02-09',105.875,106.5,105.25,105.25,1010800,14.610528),('MMM','1994-02-08',105,107,104.875,105.875,1971600,14.697289),('MMM','1994-02-07',104.5,105.375,103.875,104.875,2638800,14.558472),('MMM','1994-02-04',106.625,106.875,104.5,104.875,1996000,14.558472),('MMM','1994-02-03',106.5,106.75,106,106.75,1628000,14.818754),('MMM','1994-02-02',106.5,107.25,106.375,106.5,1404400,14.78405),('MMM','1994-02-01',107.5,107.5,105.625,105.875,1647200,14.697289),('MMM','1994-01-31',107.625,108.25,107.25,107.25,216000,14.888163),('MMM','1994-01-28',106.75,107.75,106.625,107.5,4959200,14.922867),('MMM','1994-01-27',109,109,105.25,107.25,4462400,14.888163),('MMM','1994-01-26',110.375,111,109.5,111,677600,15.408728),('MMM','1994-01-25',110.75,111,109.625,110.25,962000,15.304615),('MMM','1994-01-24',111.75,112.125,110.5,111.125,1227200,15.42608),('MMM','1994-01-21',110.875,112.75,110.75,112.375,3135200,15.599602),('MMM','1994-01-20',111.125,111.5,110.5,111.125,1070000,15.42608),('MMM','1994-01-19',109,111.375,109,111.375,1384000,15.460785),('MMM','1994-01-18',109.125,109.375,108.5,109.375,909600,15.18315),('MMM','1994-01-17',110,110,108.5,109.25,665200,15.165798),('MMM','1994-01-14',110.375,110.625,109.875,109.875,1074800,15.252559),('MMM','1994-01-13',110,110.5,109.375,110.5,1252800,15.339319),('MMM','1994-01-12',110.375,110.375,109,110,1116000,15.269911),('MMM','1994-01-11',108.5,109.875,108.25,109.75,1256800,15.235206),('MMM','1994-01-10',108,108.375,107.75,108,1647600,14.992276),('MMM','1994-01-07',107.375,108.25,107.25,108.125,2197200,15.009628),('MMM','1994-01-06',105.625,107.75,105.625,107.25,1486400,14.888163),('MMM','1994-01-05',106.125,106.25,105,105.75,1448000,14.679937),('MMM','1994-01-04',106.5,107,105.75,106,1394800,14.714641),('MMM','1994-01-03',108.5,108.625,106,106.875,1307200,14.836106),('MMM','1993-12-31',108.875,109.375,108.125,108.75,610800,15.096389),('MMM','1993-12-30',108.875,109,108.625,108.875,514400,15.113741),('MMM','1993-12-29',108.5,109,108.375,108.75,856000,15.096389),('MMM','1993-12-28',109.125,109.125,108,108.25,687200,15.02698),('MMM','1993-12-27',109,109.25,108.375,109.125,928400,15.148445),('MMM','1993-12-23',110,110,108.5,108.875,928000,15.113741),('MMM','1993-12-22',110.25,110.5,109.875,110.375,921600,15.321967),('MMM','1993-12-21',111.75,111.75,109.625,110,1252400,15.269911),('MMM','1993-12-20',112.25,112.25,111.625,112,1152800,15.547545),('MMM','1993-12-17',112.875,113.5,111.375,112.25,2896000,15.58225),('MMM','1993-12-16',111.875,113,111.5,113,1385200,15.686363),('MMM','1993-12-15',110.25,112.25,110.25,111.75,1896400,15.512841),('MMM','1993-12-14',110.625,110.625,109.25,110.375,1385200,15.321967),('MMM','1993-12-13',108,110.875,107.875,110.875,1052800,15.391376),('MMM','1993-12-10',108.375,108.375,107.625,108,630000,14.992276),('MMM','1993-12-09',108.5,108.5,107.75,108.125,899200,15.009628),('MMM','1993-12-08',107.5,108.5,107.25,108.25,935200,15.02698),('MMM','1993-12-07',108,108,107.25,107.625,712000,14.940219),('MMM','1993-12-06',108.25,108.625,107.75,108,612800,14.992276),('MMM','1993-12-03',108.5,108.875,107.875,108,684400,14.992276),('MMM','1993-12-02',108.625,108.875,108.375,108.375,754800,15.044332),('MMM','1993-12-01',109,109.5,108.625,109,873600,15.131093),('MMM','1993-11-30',107.75,109.25,107.75,109,754000,15.131093),('MMM','1993-11-29',107.75,108.875,107.75,108.25,932400,15.02698),('MMM','1993-11-26',108,108,107.75,107.875,310400,14.974924),('MMM','1993-11-24',108.75,108.75,107.5,108,798000,14.992276),('MMM','1993-11-23',109.5,109.5,108.25,109,824000,15.131093),('MMM','1993-11-22',110,110.125,108,109,1805600,15.131093),('MMM','1993-11-19',108,110.5,107.375,110.125,2830000,15.287263),('MMM','1993-11-18',106.75,108,106.625,108,1394400,14.992276),('MMM','1993-11-17',107.25,108.125,106.875,107.5,1236400,14.922867),('MMM','1993-11-16',106,107.5,105.875,107.125,1020000,14.870811),('MMM','1993-11-15',104.625,105.75,104.625,105.5,1271600,14.645233),('MMM','1993-11-12',106.5,106.5,105,105.25,1150400,14.49531),('MMM','1993-11-11',106.5,106.75,106.125,106.125,830400,14.615817),('MMM','1993-11-10',106,106.75,105.875,106.375,1019200,14.650248),('MMM','1993-11-09',105.75,106.375,105.25,106.125,1440000,14.615817),('MMM','1993-11-08',104.25,105.25,104.25,104.875,1133600,14.443664),('MMM','1993-11-05',103.25,104.375,103.25,104.25,1464400,14.357587),('MMM','1993-11-04',104.25,105.25,103.25,103.25,1116000,14.219864),('MMM','1993-11-03',105.375,105.5,104,104.25,1404000,14.357587),('MMM','1993-11-02',104.75,105.625,104.125,105.125,1126000,14.478094),('MMM','1993-11-01',103.5,104.625,103.25,104.5,1191600,14.392018),('MMM','1993-10-29',104,104,103.25,103.75,1190000,14.288726),('MMM','1993-10-28',103.375,104.75,103.25,104,1151200,14.323156),('MMM','1993-10-27',105,105.5,103.375,103.5,1761600,14.254295),('MMM','1993-10-26',105.75,106,104.75,105.125,831600,14.478094),('MMM','1993-10-25',105.375,106.5,105.375,105.75,742800,14.564171),('MMM','1993-10-22',105.5,106.25,104.75,104.875,1107600,14.443664),('MMM','1993-10-21',106.625,107.25,105.25,105.25,786800,14.49531),('MMM','1993-10-20',107,107.5,105.875,106.375,704000,14.650248),('MMM','1993-10-19',107.375,107.375,106.625,106.75,864000,14.701894),('MMM','1993-10-18',105,108,105,107.375,1293200,14.78797),('MMM','1993-10-15',104.5,105,104.125,104.625,1990400,14.409233),('MMM','1993-10-14',104,105,103.75,104.25,1598800,14.357587),('MMM','1993-10-13',103.625,104.125,103.625,103.875,830400,14.305941),('MMM','1993-10-12',104.375,104.375,103.375,103.75,1272400,14.288726),('MMM','1993-10-11',103.75,104.5,103.75,104.375,360800,14.374802),('MMM','1993-10-08',103.875,104.125,103.375,103.75,786800,14.288726),('MMM','1993-10-07',103,103.875,103,103.75,736000,14.288726),('MMM','1993-10-06',103.75,104,103.25,103.25,947600,14.219864),('MMM','1993-10-05',102.5,104.75,102.5,103.75,1941200,14.288726),('MMM','1993-10-04',102.25,102.75,101.5,101.625,1523600,13.996065),('MMM','1993-10-01',103,103.25,102.25,102.5,1344800,14.116572),('MMM','1993-09-30',102.625,103,102.25,102.875,1147200,14.168218),('MMM','1993-09-29',103.625,103.625,102.75,102.875,660800,14.168218),('MMM','1993-09-28',104.125,104.5,103.625,103.75,1249600,14.288726),('MMM','1993-09-27',103.125,103.75,102.875,103.5,1114000,14.254295),('MMM','1993-09-24',103.5,103.875,102.375,103.25,1330000,14.219864),('MMM','1993-09-23',104.375,104.5,103.25,103.75,1564800,14.288726),('MMM','1993-09-22',105,105.25,103.625,104.375,1941200,14.374802),('MMM','1993-09-21',106.125,106.25,104,104.75,1941200,14.426448),('MMM','1993-09-20',107.75,108,106,106,1035600,14.598602),('MMM','1993-09-17',108,108.5,107.75,107.75,3284000,14.839616),('MMM','1993-09-16',108.5,109,108,108.5,846800,14.942908),('MMM','1993-09-15',107.375,108.75,107,108.5,1434000,14.942908),('MMM','1993-09-14',107.5,107.5,106.625,107.375,536800,14.78797),('MMM','1993-09-13',107,107.75,107,107.625,753200,14.822401),('MMM','1993-09-10',106.75,106.75,106.125,106.5,760400,14.667463),('MMM','1993-09-09',106.75,107.375,106.375,106.375,932800,14.650248),('MMM','1993-09-08',107,107.125,106.75,106.75,832800,14.701894),('MMM','1993-09-07',107.25,107.625,106.125,106.875,834800,14.719109),('MMM','1993-09-03',107.75,107.75,107.25,107.5,566400,14.805186),('MMM','1993-09-02',108.75,108.75,107.875,107.875,740800,14.856832),('MMM','1993-09-01',109.375,109.375,108.5,108.75,748000,14.977339),('MMM','1993-08-31',109.75,109.75,109,109.625,635200,15.097846),('MMM','1993-08-30',109.875,110,109,109.25,773600,15.0462),('MMM','1993-08-27',108.375,109.5,108.125,109.5,855600,15.080631),('MMM','1993-08-26',108.125,108.625,107.5,108.375,1430800,14.925693),('MMM','1993-08-25',107.625,108.25,107.125,108.125,1595600,14.891262),('MMM','1993-08-24',107.125,107.75,106.75,107.25,934400,14.770755),('MMM','1993-08-23',107.75,107.75,106.875,107.5,1146000,14.805186),('MMM','1993-08-20',108.75,108.75,107.375,107.75,5126000,14.839616),('MMM','1993-08-19',108.125,109.125,108.125,108.875,1201600,14.994554),('MMM','1993-08-18',108,108.375,107.75,108,722400,14.874047),('MMM','1993-08-17',107.75,108.5,107.5,108.125,926800,14.891262),('MMM','1993-08-16',107.75,108.625,107,107,761600,14.736324),('MMM','1993-08-13',107.5,108.625,107.25,108.625,698400,14.845814),('MMM','1993-08-12',109.25,109.75,107.5,107.625,1396800,14.709143),('MMM','1993-08-11',107,109,107,108.5,736800,14.82873),('MMM','1993-08-10',106.625,107.125,106.625,106.875,803200,14.606641),('MMM','1993-08-09',106.25,106.75,105.875,106.625,1138400,14.572473),('MMM','1993-08-06',106.75,107.375,106.625,107,549200,14.623724),('MMM','1993-08-05',106.375,107.375,106.25,107,704400,14.623724),('MMM','1993-08-04',105.5,106.75,105.5,106,817600,14.487054),('MMM','1993-08-03',106.375,106.75,105.375,105.625,1453200,14.435803),('MMM','1993-08-02',106.25,106.5,105.5,106.375,1082000,14.538305),('MMM','1993-07-30',109,109.25,104.75,105,3062400,14.350384),('MMM','1993-07-29',108.625,108.75,108,108.75,735200,14.862897),('MMM','1993-07-28',109,109,108.125,108.375,700000,14.811646),('MMM','1993-07-27',109.75,109.875,108.875,109.375,668400,14.948316),('MMM','1993-07-26',109.5,110.125,109.5,109.875,528400,15.016652),('MMM','1993-07-23',109.25,109.875,108.75,109.25,685600,14.931233),('MMM','1993-07-22',111,111,108.75,108.75,1069200,14.862897),('MMM','1993-07-21',110,111.25,109.75,111.25,861200,15.204573),('MMM','1993-07-20',110,110.25,109.75,110,1177600,15.033735),('MMM','1993-07-19',110.375,110.625,110.125,110.25,751600,15.067903),('MMM','1993-07-16',110,110.875,109.75,110.375,2671200,15.084987),('MMM','1993-07-15',107.75,110,107.75,110,1505200,15.033735),('MMM','1993-07-14',106.75,107.875,106.75,107.75,1319200,14.726227),('MMM','1993-07-13',107,107.25,106.625,106.75,1121600,14.589557),('MMM','1993-07-12',107.375,107.375,106.75,107,994400,14.623724),('MMM','1993-07-09',106.875,107.375,106.625,107.125,1392000,14.640808),('MMM','1993-07-08',106.875,107.5,106.5,106.875,1309200,14.606641),('MMM','1993-07-07',106.75,107.375,106.625,106.75,806800,14.589557),('MMM','1993-07-06',107.875,107.875,106.75,106.75,916800,14.589557),('MMM','1993-07-02',108,108.25,107.75,107.875,1031200,14.743311),('MMM','1993-07-01',108,108.125,107.75,108.125,1202800,14.777478),('MMM','1993-06-30',107.625,108,107.25,108,1138000,14.760395),('MMM','1993-06-29',107.875,107.875,107.375,107.625,720400,14.709143),('MMM','1993-06-28',108,108.5,107.75,108,1332000,14.760395),('MMM','1993-06-25',108.125,108.125,107.625,107.75,852800,14.726227),('MMM','1993-06-24',108,108.25,107.75,108.125,1227200,14.777478),('MMM','1993-06-23',108.25,108.875,108,108,1454800,14.760395),('MMM','1993-06-22',108.375,109.125,108.375,108.5,1559600,14.82873),('MMM','1993-06-21',107.875,108.625,107.625,108.375,1119200,14.811646),('MMM','1993-06-18',108,108.625,107,107,3095200,14.623724),('MMM','1993-06-17',108.875,108.875,107.875,108.625,1452000,14.845814),('MMM','1993-06-16',107.75,109.125,107.75,108.625,1344800,14.845814),('MMM','1993-06-15',108.75,109.375,107.25,107.5,1374000,14.69206),('MMM','1993-06-14',108.625,109.5,108.5,109,1458000,14.897065),('MMM','1993-06-11',107,108.75,107,108.5,4265200,14.82873),('MMM','1993-06-10',116,116,104.875,105.75,9164400,14.452886),('MMM','1993-06-09',116.5,116.625,115.375,115.75,931600,15.81959),('MMM','1993-06-08',117,117,115.875,116,1338800,15.853757),('MMM','1993-06-07',115.5,117,115.25,116.375,1362800,15.905009),('MMM','1993-06-04',115.5,115.875,115.125,115.5,867600,15.785422),('MMM','1993-06-03',115,115.875,114.75,115.625,1072800,15.802506),('MMM','1993-06-02',114.5,115.75,114.375,115,1325600,15.717087),('MMM','1993-06-01',112.875,114.5,112.75,114,817200,15.580417),('MMM','1993-05-28',114,114.125,112.875,112.875,522800,15.426663),('MMM','1993-05-27',114.375,114.375,113.875,114.125,849600,15.5975),('MMM','1993-05-26',114.25,114.5,113.375,114.375,679200,15.631668),('MMM','1993-05-25',114.25,114.25,113.5,114,1064400,15.580417),('MMM','1993-05-24',114.5,115.125,113.75,114,1088000,15.580417),('MMM','1993-05-21',114.875,115.5,113.75,115.125,1642400,15.734171),('MMM','1993-05-20',113.875,115.25,113.25,115.25,1414800,15.751255),('MMM','1993-05-19',113,113.625,112.125,113.625,1046000,15.529165),('MMM','1993-05-18',112.75,113.125,112.375,112.75,1135600,15.409579),('MMM','1993-05-17',112.75,112.75,112.25,112.5,679600,15.375411),('MMM','1993-05-14',113.75,113.875,113,113,644400,15.33031),('MMM','1993-05-13',114.5,114.875,113.875,114.125,1236400,15.482935),('MMM','1993-05-12',114.25,115,114,115,1299600,15.601643),('MMM','1993-05-11',112.5,114.25,112.25,114.125,1241600,15.482935),('MMM','1993-05-10',114.5,115.75,112.25,112.5,1710000,15.262477),('MMM','1993-05-07',114.25,114.375,113.75,114.25,482000,15.499893),('MMM','1993-05-06',113,114.5,112.625,114.375,1007200,15.516851),('MMM','1993-05-05',112.75,113.625,112.75,113.125,770800,15.347268),('MMM','1993-05-04',114,114.25,113,113.25,1068000,15.364227),('MMM','1993-05-03',111.5,114.375,111.5,113.5,1115200,15.398143),('MMM','1993-04-30',112.75,112.75,111.25,111.25,716400,15.092894),('MMM','1993-04-29',111.125,111.5,111,111.5,471600,15.12681),('MMM','1993-04-28',111.5,111.75,110.875,111.125,595600,15.075935),('MMM','1993-04-27',111.625,112,111.375,111.5,873600,15.12681),('MMM','1993-04-26',113.125,113.125,112.125,112.125,1174400,15.211602),('MMM','1993-04-23',113.75,114.25,113,113.125,1710000,15.347268),('MMM','1993-04-22',113.5,115.25,113.5,114.75,2254400,15.567726),('MMM','1993-04-21',113.125,114.375,112.75,114.25,1520800,15.499893),('MMM','1993-04-20',115,115,113,113,1754400,15.33031),('MMM','1993-04-19',116,116,114.875,115,1845200,15.601643),('MMM','1993-04-16',114.25,116,113.875,116,2323200,15.737309),('MMM','1993-04-15',113.125,114.25,113,113.875,1885200,15.449018),('MMM','1993-04-14',111,113.875,111,113.375,2114400,15.381185),('MMM','1993-04-13',109.5,111.5,109.5,110.75,1275200,15.02506),('MMM','1993-04-12',111.25,111.875,110,110.125,1002400,14.940269),('MMM','1993-04-08',111.875,111.875,110.125,110.875,1198000,15.042019),('MMM','1993-04-07',111,111.25,110.5,111.25,1437600,15.092894),('MMM','1993-04-06',109.625,111.875,109.625,110.75,1585200,15.02506),('MMM','1993-04-05',108.75,110.5,108.75,109.875,765600,14.906352),('MMM','1993-04-02',109.25,110.875,108.75,109,2113200,14.787644),('MMM','1993-04-01',109.625,109.75,109.125,109.5,491200,14.855477),('MMM','1993-03-31',110.5,111.25,109.5,109.5,1508000,14.855477),('MMM','1993-03-30',110,110.375,109.5,110.375,874400,14.974186),('MMM','1993-03-29',109.75,111.75,109.625,110,1210000,14.923311),('MMM','1993-03-26',109.25,110.25,109.25,109.5,1131200,14.855477),('MMM','1993-03-25',109.75,110.125,109.125,109.25,1168400,14.821561),('MMM','1993-03-24',110.25,111.375,109.5,109.625,1450800,14.872436),('MMM','1993-03-23',110.375,110.375,109.5,110.125,848400,14.940269),('MMM','1993-03-22',109.5,110.5,109,110.25,988000,14.957227),('MMM','1993-03-19',109.875,110.125,109.375,109.5,2739600,14.855477),('MMM','1993-03-18',108.25,110.375,108.25,109.875,1532000,14.906352),('MMM','1993-03-17',108.25,108.625,108.125,108.5,560800,14.719811),('MMM','1993-03-16',108.625,108.875,108.125,108.625,679600,14.736769),('MMM','1993-03-15',109,109.375,108.125,108.5,759200,14.719811),('MMM','1993-03-12',108.75,108.75,107.625,108.5,1233200,14.719811),('MMM','1993-03-11',109.375,109.625,108.875,109,1011600,14.787644),('MMM','1993-03-10',109.125,109.875,108.25,109.625,884400,14.872436),('MMM','1993-03-09',109,109.375,108,109.375,1160400,14.838519),('MMM','1993-03-08',107.625,109.75,107.25,109.375,2216000,14.838519),('MMM','1993-03-05',106.125,107.875,105.25,107,1991600,14.516311),('MMM','1993-03-04',105.625,105.875,105.125,105.875,928000,14.363686),('MMM','1993-03-03',105.875,105.875,104.5,105,864400,14.244978),('MMM','1993-03-02',104.25,105.875,103.875,105.875,800400,14.363686),('MMM','1993-03-01',105.5,105.5,104.25,104.25,626800,14.143228),('MMM','1993-02-26',104.375,105.5,103.625,105.5,880000,14.312812),('MMM','1993-02-25',105.25,105.25,103.875,104.375,919200,14.160187),('MMM','1993-02-24',104.25,106,104.125,105.25,1734400,14.278895),('MMM','1993-02-23',104.875,105,104.125,104.25,1621600,14.143228),('MMM','1993-02-22',104,105.25,103.75,104.625,1260000,14.194103),('MMM','1993-02-19',103.5,104.875,102.75,104.875,2925600,14.115417),('MMM','1993-02-18',104.25,104.875,101,103,3194400,13.863055),('MMM','1993-02-17',104.75,105,103,103.75,2180000,13.964),('MMM','1993-02-16',106.625,107.375,105.25,105.25,1852400,14.165889),('MMM','1993-02-12',107.75,108,106.75,107.25,881200,14.435075),('MMM','1993-02-11',109.25,109.5,107.5,107.75,1580000,14.502371),('MMM','1993-02-10',108.5,109.25,108.5,109.25,2120000,14.70426),('MMM','1993-02-09',108.75,109.75,108.25,109,1898000,14.670612),('MMM','1993-02-08',108.25,109.375,107.5,109,2681200,14.670612),('MMM','1993-02-05',105.625,108.75,105.625,108.75,4561600,14.636964),('MMM','1993-02-04',104,105.875,103.5,104.25,4122400,14.031296),('MMM','1993-02-03',99.5,101.625,99.5,100.75,2900400,13.560222),('MMM','1993-02-02',98.75,99.5,98.75,98.875,1233600,13.30786),('MMM','1993-02-01',98,98.75,97.875,98.75,749600,13.291036),('MMM','1993-01-29',98,98.5,97.875,98,1242800,13.190092),('MMM','1993-01-28',97.5,98.25,97.25,97.875,1414800,13.173268),('MMM','1993-01-27',98,98.25,97.375,97.5,1333200,13.122795),('MMM','1993-01-26',99.75,100.125,98.5,98.625,1297200,13.274212),('MMM','1993-01-25',97.75,99.875,97.375,99.875,1779600,13.442453),('MMM','1993-01-22',99,99.125,97.75,97.75,1127200,13.156443),('MMM','1993-01-21',98.125,99.5,98.125,99.375,1001600,13.375157),('MMM','1993-01-20',99.125,99.125,97.875,98.25,1414400,13.22374),('MMM','1993-01-19',100,100,99,99,1578400,13.324684),('MMM','1993-01-18',100.125,100.875,99.75,100,1121200,13.459277),('MMM','1993-01-15',99.875,100.125,99.625,100.125,3997200,13.476101),('MMM','1993-01-14',99.875,100.125,99.125,100,1298000,13.459277),('MMM','1993-01-13',98.5,100.375,98.25,99.625,2315600,13.408805),('MMM','1993-01-12',99.5,99.625,98.375,98.625,1949600,13.274212),('MMM','1993-01-11',99.375,100,99.125,99.75,1647200,13.425629),('MMM','1993-01-08',99.625,99.875,99.375,99.875,1553200,13.442453),('MMM','1993-01-07',99.625,99.625,99.125,99.625,2489600,13.408805),('MMM','1993-01-06',99.375,99.75,99.125,99.625,2793200,13.408805),('MMM','1993-01-05',100.375,100.625,99.75,99.75,1512800,13.425629),('MMM','1993-01-04',100.75,101,100.25,100.625,1321200,13.543398),('MMM','1992-12-31',100.75,101.375,100.5,100.625,905200,13.543398),('MMM','1992-12-30',100.375,101,100.25,100.375,1508400,13.509749),('MMM','1992-12-29',102.375,103,100,100.125,2842800,13.476101),('MMM','1992-12-28',103.75,103.75,102.125,102.875,677200,13.846231),('MMM','1992-12-24',103,103.75,102.625,103.75,329200,13.964),('MMM','1992-12-23',103.5,104.125,103.125,103.25,885200,13.896704),('MMM','1992-12-22',104.75,104.875,103,103.5,1314400,13.930352),('MMM','1992-12-21',103,104.25,102.875,104,1308000,13.997648),('MMM','1992-12-18',100.875,103,100,103,5615200,13.863055),('MMM','1992-12-17',101,101.25,99,100.5,3344400,13.526574),('MMM','1992-12-16',104.625,105.625,102.25,102.625,2331200,13.812583),('MMM','1992-12-15',103.75,105.25,103.625,104.375,1166000,14.048121),('MMM','1992-12-14',102.25,104,101.5,103.375,1373200,13.913528),('MMM','1992-12-11',104,104.125,103,103.5,829600,13.930352),('MMM','1992-12-10',104,104.75,103.75,104.375,689600,14.048121),('MMM','1992-12-09',103.5,104.375,103.125,104,957600,13.997648),('MMM','1992-12-08',102,103,101.875,102.875,1176000,13.846231),('MMM','1992-12-07',101.5,102,101.25,102,600000,13.728463),('MMM','1992-12-04',101.625,101.625,100.75,101.25,1289600,13.627518),('MMM','1992-12-03',101.25,101.75,101.25,101.625,880400,13.67799),('MMM','1992-12-02',102,102,101.125,101.375,446800,13.644342),('MMM','1992-12-01',101.75,102.125,101.5,102.125,1065600,13.745287),('MMM','1992-11-30',103.5,103.625,102,102,930800,13.728463),('MMM','1992-11-27',102.5,104.375,102.375,103.625,776000,13.947176),('MMM','1992-11-25',102.5,102.75,102,102.375,1143200,13.778935),('MMM','1992-11-24',100.75,102.25,100.5,101.75,1380400,13.694815),('MMM','1992-11-23',100,101,99.75,100.5,886000,13.526574),('MMM','1992-11-20',100.5,100.5,99.75,99.875,2666000,13.442453),('MMM','1992-11-19',100.25,101,100,100.5,1513600,13.526574),('MMM','1992-11-18',99.875,100.25,99.5,99.875,1848400,13.442453),('MMM','1992-11-17',100.875,101.5,99.75,100,756400,13.459277),('MMM','1992-11-16',102.125,102.375,100.75,100.75,985600,13.560222),('MMM','1992-11-13',103.375,103.625,102.875,103.375,1080000,13.805853),('MMM','1992-11-12',104.375,104.75,103,103.125,947600,13.772465),('MMM','1992-11-11',105,105.5,104.25,104.25,1036400,13.922711),('MMM','1992-11-10',105.625,107,105,105,1729200,14.022874),('MMM','1992-11-09',104.625,105.875,104.5,105,887600,14.022874),('MMM','1992-11-06',105,105.25,104.5,104.875,862000,14.00618),('MMM','1992-11-05',103.25,104.5,103.25,104.5,1392400,13.956098),('MMM','1992-11-04',103.625,104.25,103,103,766800,13.755772),('MMM','1992-11-03',105,105,103.375,103.875,1056800,13.872629),('MMM','1992-11-02',102.875,105,102.75,104.875,1066000,14.00618),('MMM','1992-10-30',103.5,103.75,102.625,102.875,467600,13.739078),('MMM','1992-10-29',103.5,104,103.125,103.375,819600,13.805853),('MMM','1992-10-28',103,104.125,102.625,103.75,956800,13.855935),('MMM','1992-10-27',104.625,104.75,102.375,103,1113600,13.755772),('MMM','1992-10-26',103.125,105.125,103.125,104.75,1027200,13.989486),('MMM','1992-10-23',102.5,104,102,103.125,1317600,13.772465),('MMM','1992-10-22',100.25,101.5,99,101.25,1718400,13.522057),('MMM','1992-10-21',99.125,99.875,99.125,99.75,553600,13.32173),('MMM','1992-10-20',98.5,99.125,98.25,99,1098400,13.221567),('MMM','1992-10-19',98.75,99,98.25,98.5,1234800,13.154791),('MMM','1992-10-16',99.75,99.75,98.75,98.875,1892000,13.204873),('MMM','1992-10-15',98.5,99.75,98.375,99.375,689200,13.271649),('MMM','1992-10-14',98.625,99.75,98.5,98.625,876400,13.171485),('MMM','1992-10-13',99.5,99.875,98.5,98.625,972400,13.171485),('MMM','1992-10-12',97.625,99.5,97.625,99.375,886000,13.271649),('MMM','1992-10-09',99.125,99.125,97.875,97.875,677600,13.071322),('MMM','1992-10-08',97.75,100,97.625,99.625,1014000,13.305036),('MMM','1992-10-07',98.375,98.75,97.5,97.5,918800,13.02124),('MMM','1992-10-06',99.25,99.375,97.875,98.375,1282400,13.138097),('MMM','1992-10-05',100,100,97,99.25,2549600,13.254955),('MMM','1992-10-02',100.875,101.375,100.25,100.25,751600,13.388506),('MMM','1992-10-01',102.5,102.625,100.75,100.875,718400,13.471975),('MMM','1992-09-30',102.5,103,102.25,102.5,923200,13.688996),('MMM','1992-09-29',101.875,102.875,101.125,102.375,1276400,13.672302),('MMM','1992-09-28',100.75,101.875,100.75,101.75,979600,13.588833),('MMM','1992-09-25',101.625,101.625,100,100.75,982400,13.455281),('MMM','1992-09-24',101,101.75,101,101.5,514400,13.555445),('MMM','1992-09-23',100.25,101.25,100.25,101,1194800,13.488669),('MMM','1992-09-22',100.75,100.875,99.75,100,1137600,13.355118),('MMM','1992-09-21',101.5,101.5,101.125,101.125,681200,13.505363),('MMM','1992-09-18',101.75,101.875,100.875,101.25,2639600,13.522057),('MMM','1992-09-17',103,103,100,101.875,1976400,13.605526),('MMM','1992-09-16',101.625,103.75,101.5,103,1500400,13.755772),('MMM','1992-09-15',102,102.375,101.75,102,989200,13.62222),('MMM','1992-09-14',100.375,103.625,100,103,2457600,13.755772),('MMM','1992-09-11',99.75,99.875,99.375,99.375,580800,13.271649),('MMM','1992-09-10',99.75,99.875,99.25,99.875,949200,13.338424),('MMM','1992-09-09',99.25,100.25,99.25,99.75,1257200,13.32173),('MMM','1992-09-08',99.125,99.5,98.875,99.125,701600,13.238261),('MMM','1992-09-04',99.5,100.125,99.375,99.5,401600,13.288342),('MMM','1992-09-03',100,100.125,99.25,99.5,871200,13.288342),('MMM','1992-09-02',98.75,100,98.75,100,649200,13.355118),('MMM','1992-09-01',98.25,99.125,98.25,98.75,438800,13.188179),('MMM','1992-08-31',98.5,98.625,98.125,98.5,444800,13.154791),('MMM','1992-08-28',98,98.5,97.75,98.5,458000,13.154791),('MMM','1992-08-27',98.625,99,97.875,97.875,922400,13.071322),('MMM','1992-08-26',98,98.75,97.875,98.75,733600,13.188179),('MMM','1992-08-25',98.5,98.5,97.625,97.875,890000,13.071322),('MMM','1992-08-24',98.25,98.875,97.875,98.5,800400,13.154791),('MMM','1992-08-21',101,101.125,98,99.125,2087600,13.238261),('MMM','1992-08-20',100.25,100.625,99.875,100.625,656400,13.438588),('MMM','1992-08-19',100.25,100.75,100.125,100.125,602800,13.371812),('MMM','1992-08-18',100.125,100.5,99.875,100.125,666800,13.371812),('MMM','1992-08-17',99.625,100.625,99.625,100.125,517600,13.371812),('MMM','1992-08-14',99.25,100.625,99.125,100.25,644400,13.281665),('MMM','1992-08-13',99.75,100,99,99.25,1050400,13.149179),('MMM','1992-08-12',99.75,100.125,99.375,99.5,714000,13.182301),('MMM','1992-08-11',100.25,100.25,99.25,100,653600,13.248543),('MMM','1992-08-10',100,100.25,99.625,100.25,786800,13.281665),('MMM','1992-08-07',100.125,101.125,100,100.25,1394800,13.281665),('MMM','1992-08-06',100.875,101,100.375,100.5,804800,13.314786),('MMM','1992-08-05',100.875,101.25,100.625,101.125,853200,13.39759),('MMM','1992-08-04',100.5,100.875,100.375,100.875,618000,13.364468),('MMM','1992-08-03',100,100.875,100,100.875,780400,13.364468),('MMM','1992-07-31',100.25,100.25,99.625,100,663200,13.248543),('MMM','1992-07-30',99.625,100.625,99.5,100.125,1602000,13.265104),('MMM','1992-07-29',100.25,100.5,99.375,99.75,2487200,13.215422),('MMM','1992-07-28',98.375,100.375,98.375,100.375,2116000,13.298225),('MMM','1992-07-27',98.5,98.75,98.25,98.625,498000,13.066376),('MMM','1992-07-24',97.875,98.625,97.625,98.375,647200,13.033255),('MMM','1992-07-23',98.75,98.875,97.375,98.25,1123600,13.016694),('MMM','1992-07-22',98,98.5,97.75,98.375,975600,13.033255),('MMM','1992-07-21',98.5,99,98.375,98.375,550000,13.033255),('MMM','1992-07-20',97.875,98.625,97.875,98.375,679200,13.033255),('MMM','1992-07-17',99.125,99.25,98.25,98.875,2022000,13.099497),('MMM','1992-07-16',98.875,99.75,98.625,99.5,1046800,13.182301),('MMM','1992-07-15',97.75,99.625,97.625,98.75,1241600,13.082937),('MMM','1992-07-14',97.125,98,97.125,97.375,801600,12.900769),('MMM','1992-07-13',97.125,97.375,96.75,97.375,529600,12.900769),('MMM','1992-07-10',97.25,97.25,96.625,96.875,562800,12.834526),('MMM','1992-07-09',97,97.375,97,97.125,902800,12.867648),('MMM','1992-07-08',96.75,97.875,96.75,97,1503600,12.851087),('MMM','1992-07-07',96.75,98.5,96.625,97,1724400,12.851087),('MMM','1992-07-06',96.25,97.25,95.75,97.25,1208000,12.884208),('MMM','1992-07-02',98.125,98.75,95.875,96,1230800,12.718602),('MMM','1992-07-01',97,98.5,96.75,98.5,1156000,13.049815),('MMM','1992-06-30',96.875,97.25,96.5,97,945600,12.851087),('MMM','1992-06-29',95.375,96.375,95.375,96.375,1035600,12.768284),('MMM','1992-06-26',95.25,95.75,95.25,95.625,605600,12.66892),('MMM','1992-06-25',95.375,95.75,94.875,95.75,810000,12.68548),('MMM','1992-06-24',95.75,96.125,94.75,95.625,735200,12.66892),('MMM','1992-06-23',96,96,95.5,95.75,1113200,12.68548),('MMM','1992-06-22',95.75,96,95.5,96,862000,12.718602),('MMM','1992-06-19',96.25,96.5,95.875,96,2996400,12.718602),('MMM','1992-06-18',96.125,96.875,95.625,96,1189200,12.718602),('MMM','1992-06-17',97,97.25,96.125,96.375,1197200,12.768284),('MMM','1992-06-16',97,97.375,96.375,96.875,1130400,12.834526),('MMM','1992-06-15',96.25,97,96.125,96.875,1230000,12.834526),('MMM','1992-06-12',96.5,96.875,95.75,96.5,1454000,12.784844),('MMM','1992-06-11',94.75,95.375,94.125,95.25,887600,12.619238),('MMM','1992-06-10',94.375,94.875,94.25,94.375,772800,12.503313),('MMM','1992-06-09',95.125,95.25,94.25,94.25,492000,12.486752),('MMM','1992-06-08',95.5,95.5,94.625,95.5,510800,12.652359),('MMM','1992-06-05',94,95.625,93.75,95.625,631600,12.66892),('MMM','1992-06-04',94.375,94.5,93.75,93.75,884400,12.420509),('MMM','1992-06-03',94.75,95,94,94.125,1223600,12.470192),('MMM','1992-06-02',95.875,96.125,94.25,94.375,1179600,12.503313),('MMM','1992-06-01',95.375,95.75,94.75,95.75,910400,12.68548),('MMM','1992-05-29',95.25,96.25,95.125,95.625,998000,12.66892),('MMM','1992-05-28',94.25,95,93.875,95,743600,12.586116),('MMM','1992-05-27',93.125,94.25,93,94.25,740400,12.486752),('MMM','1992-05-26',94,94,93,93,1230800,12.321145),('MMM','1992-05-22',94.125,94.75,94,94.25,2460000,12.486752),('MMM','1992-05-21',95,95,94,94.125,992000,12.470192),('MMM','1992-05-20',94.875,95.25,94.5,95,921200,12.586116),('MMM','1992-05-19',94.75,95.125,93.875,95,846800,12.586116),('MMM','1992-05-18',94.75,95.375,94.25,94.5,804800,12.519874),('MMM','1992-05-15',94.25,94.875,94,94.75,2456000,12.447008),('MMM','1992-05-14',96.5,96.5,94.375,94.625,1268400,12.430587),('MMM','1992-05-13',97,97,95.875,96.5,1331200,12.676899),('MMM','1992-05-12',94.875,96.875,94.625,96.75,1992800,12.709741),('MMM','1992-05-11',93.5,95,93.25,95,979600,12.479849),('MMM','1992-05-08',93.375,93.5,93,93.5,629200,12.282799),('MMM','1992-05-07',93.25,93.625,93,93,894400,12.217116),('MMM','1992-05-06',93.375,93.875,93.125,93.5,782400,12.282799),('MMM','1992-05-05',93.375,94.25,92.75,93.375,645200,12.266378),('MMM','1992-05-04',92.75,93.625,92.75,93.25,864400,12.249957),('MMM','1992-05-01',93.25,93.75,92.25,92.75,1121200,12.184274),('MMM','1992-04-30',93.25,93.875,92.875,93.75,1839200,12.315641),('MMM','1992-04-29',93,93.875,92.875,93.5,1442400,12.282799),('MMM','1992-04-28',92.625,93.125,92.625,92.75,1491200,12.184274),('MMM','1992-04-27',93,93.5,92.875,92.875,1047200,12.200695),('MMM','1992-04-24',94.875,94.875,92.625,92.625,1066800,12.167853),('MMM','1992-04-23',95.5,96,94.125,95.25,1273200,12.512691),('MMM','1992-04-22',95,96.5,94.75,96.25,1634000,12.644058),('MMM','1992-04-21',92.5,95.625,92.5,95.25,1862000,12.512691),('MMM','1992-04-20',92.5,93,92,93,1376000,12.217116),('MMM','1992-04-16',92.875,93.25,91.875,92.75,2322400,12.184274),('MMM','1992-04-15',92,93.5,91.625,93.125,1341600,12.233536),('MMM','1992-04-14',88.125,91.75,88.125,91.75,1154800,12.052907),('MMM','1992-04-13',88,88.25,87.625,88.25,972400,11.593123),('MMM','1992-04-10',88.375,88.875,87.75,87.875,1673200,11.543861),('MMM','1992-04-09',87,87.75,86.625,87.625,1300800,11.511019),('MMM','1992-04-08',86.5,87,85.5,86.875,2054800,11.412494),('MMM','1992-04-07',88,88.125,86.5,86.75,1673600,11.396073),('MMM','1992-04-06',88.375,88.5,88.125,88.25,926800,11.593123),('MMM','1992-04-03',87.875,88.5,87.5,88.375,1595600,11.609544),('MMM','1992-04-02',88.25,88.375,87.625,87.875,1011200,11.543861),('MMM','1992-04-01',88.75,88.75,87.5,88.125,1243200,11.576702),('MMM','1992-03-31',88.5,89.5,88,88.75,1337200,11.658807),('MMM','1992-03-30',87.875,88.75,87.75,88.75,1191200,11.658807),('MMM','1992-03-27',88.125,88.25,87.375,88.25,703600,11.593123),('MMM','1992-03-26',88.625,88.75,87.875,88.125,1561600,11.576702),('MMM','1992-03-25',89.125,89.25,88.25,88.75,1582800,11.658807),('MMM','1992-03-24',89.375,90,89.375,89.75,1506000,11.790173),('MMM','1992-03-23',89.875,90,89.125,89.375,1022800,11.740911),('MMM','1992-03-20',90.125,90.25,89.375,90.25,3075200,11.855857),('MMM','1992-03-19',90.125,90.375,89.5,90,1109200,11.823015),('MMM','1992-03-18',90.5,90.625,89.75,90.125,1055200,11.839436),('MMM','1992-03-17',89.75,90.5,89.625,90.5,1346000,11.888698),('MMM','1992-03-16',89.5,89.75,88.875,89.75,839200,11.790173),('MMM','1992-03-13',89.75,90,89.375,90,1381200,11.823015),('MMM','1992-03-12',89.625,89.75,88.875,89.25,1514800,11.72449),('MMM','1992-03-11',90.375,90.5,89.625,89.75,1668400,11.790173),('MMM','1992-03-10',91,91,90,90.75,2036800,11.92154),('MMM','1992-03-09',90.25,91,89.75,90.875,1469600,11.937961),('MMM','1992-03-06',89.875,90.375,89.625,90.375,900400,11.872278),('MMM','1992-03-05',90,90.625,89.25,89.875,1332400,11.806594),('MMM','1992-03-04',90.5,90.875,90,90.25,1430000,11.855857),('MMM','1992-03-03',91.25,91.25,90.25,90.5,1382800,11.888698),('MMM','1992-03-02',91.5,91.875,90.25,90.875,1442800,11.937961),('MMM','1992-02-28',92,92,90.625,91,1248800,11.954382),('MMM','1992-02-27',92.75,92.875,91.75,91.75,912800,12.052907),('MMM','1992-02-26',92.75,93.375,92.625,93.125,1011600,12.233536),('MMM','1992-02-25',92.5,93.25,92.25,92.75,1338400,12.184274),('MMM','1992-02-24',93.75,93.75,92.5,92.875,880400,12.200695),('MMM','1992-02-21',92.75,93.75,92.5,93.75,2230800,12.315641),('MMM','1992-02-20',92.25,93.625,91.75,93.625,1930400,12.29922),('MMM','1992-02-19',92.125,92.625,91.75,91.875,1008000,12.069328),('MMM','1992-02-18',92.125,92.625,91.5,92.5,1379200,12.151432),('MMM','1992-02-14',90.75,92.375,90.75,92.25,1028400,12.11859),('MMM','1992-02-13',92.875,92.875,91.75,92,786000,11.980655),('MMM','1992-02-12',92.375,93.125,92.25,92.75,1124800,12.078323),('MMM','1992-02-11',92,92.625,91.375,92.625,641200,12.062045),('MMM','1992-02-10',90.75,92,90.5,92,577200,11.980655),('MMM','1992-02-07',92.25,92.5,91,91.125,1312800,11.866709),('MMM','1992-02-06',92.5,93.25,92.125,92.5,1230800,12.045767),('MMM','1992-02-05',92.625,93.625,92.25,92.75,1210000,12.078323),('MMM','1992-02-04',91.375,92.75,90.75,92.625,1514400,12.062045),('MMM','1992-02-03',90.625,91.75,89.875,91.25,1543200,11.882987),('MMM','1992-01-31',93.25,93.25,90.875,91,1204400,11.850431),('MMM','1992-01-30',94.375,94.375,92.625,93,1106800,12.11088),('MMM','1992-01-29',93.625,94.5,93.625,94.125,1040400,12.257382),('MMM','1992-01-28',93.75,94.25,93.625,94.125,1104000,12.257382),('MMM','1992-01-27',93.25,93.75,93.25,93.75,766400,12.208548),('MMM','1992-01-24',93.625,94.875,93.25,93.25,1257600,12.143436),('MMM','1992-01-23',95.5,95.625,93.25,93.375,2258400,12.159714),('MMM','1992-01-22',96.75,96.75,95.25,96,1343600,12.501553),('MMM','1992-01-21',97.5,97.625,97,97.125,1196000,12.648056),('MMM','1992-01-20',98.25,98.5,97.375,97.5,745200,12.69689),('MMM','1992-01-17',96.75,98.75,96.75,98.125,2802400,12.77828),('MMM','1992-01-16',96.75,97.25,95.75,96.625,2949600,12.582943),('MMM','1992-01-15',97.625,97.75,96.5,97,2017200,12.631778),('MMM','1992-01-14',95,97.875,94.875,97.5,1522400,12.69689),('MMM','1992-01-13',94.375,95.5,94.375,95.125,1195200,12.387607),('MMM','1992-01-10',94,95.875,94,94.875,1337200,12.35505),('MMM','1992-01-09',95,95.375,94,94,1798400,12.241104),('MMM','1992-01-08',96.5,97.75,95.125,95.5,1723600,12.436441),('MMM','1992-01-07',95.5,97,95.125,97,1464400,12.631778),('MMM','1992-01-06',94.25,95.875,93.625,95.75,1844800,12.468997),('MMM','1992-01-03',95.25,95.625,94.75,95,1178400,12.371329),('MMM','1992-01-02',94.75,95.375,94.25,95.25,1566000,12.403885),('MMM','1991-12-31',94,95.25,93.875,95.25,2982000,12.403885),('MMM','1991-12-30',91,94.25,90.75,94,2721200,12.241104),('MMM','1991-12-27',91.375,91.625,91.125,91.125,1343600,11.866709),('MMM','1991-12-26',91.625,92.125,91.375,91.75,1028400,11.948099),('MMM','1991-12-24',90.25,92,90.125,91.5,1308000,11.915543),('MMM','1991-12-23',89.25,90.625,89.25,90.125,1471600,11.736484),('MMM','1991-12-20',89.75,90.375,89,89.375,3994000,11.638816),('MMM','1991-12-19',86.875,89,86.75,89,909200,11.589981),('MMM','1991-12-18',86.875,87.375,86.625,87.375,561200,11.378367),('MMM','1991-12-17',87.25,87.375,86.5,87,887200,11.329532),('MMM','1991-12-16',87.25,88.125,87.125,87.25,961200,11.362089),('MMM','1991-12-13',87.875,87.875,86.875,87.125,1520000,11.345811),('MMM','1991-12-12',86.25,87.5,85.75,87.375,1142800,11.378367),('MMM','1991-12-11',86.75,86.875,85.375,85.75,2013600,11.166752),('MMM','1991-12-10',86.875,87.25,86.75,86.75,1075600,11.296976),('MMM','1991-12-09',87.25,87.75,86.75,87.25,1077200,11.362089),('MMM','1991-12-06',87.125,88.5,87.125,87.25,1007200,11.362089),('MMM','1991-12-05',87.75,87.875,87.125,87.625,878400,11.410923),('MMM','1991-12-04',87.5,87.75,87.375,87.75,958800,11.427201),('MMM','1991-12-03',87.25,87.75,87.125,87.75,938400,11.427201),('MMM','1991-12-02',86.375,87.5,86.375,87.25,1143200,11.362089),('MMM','1991-11-29',87,87.25,86.75,86.75,470000,11.296976),('MMM','1991-11-27',86.75,87.375,86.75,87.25,594800,11.362089),('MMM','1991-11-26',86.5,87.25,85.875,87,2241600,11.329532),('MMM','1991-11-25',86,86,85.5,85.875,2135200,11.18303),('MMM','1991-11-22',86.5,86.75,85.5,85.875,2381600,11.18303),('MMM','1991-11-21',87.625,87.875,86,86.75,1232000,11.296976),('MMM','1991-11-20',89.125,89.125,87.5,87.625,1301600,11.410923),('MMM','1991-11-19',88,88.625,87.25,88.625,2306400,11.541147),('MMM','1991-11-18',88,88.875,88,88.625,2454400,11.541147),('MMM','1991-11-15',91.75,92.25,88,88,2016800,11.358182),('MMM','1991-11-14',92.5,92.5,91.625,91.75,884400,11.842196),('MMM','1991-11-13',92.25,92.75,92.125,92.75,755600,11.971266),('MMM','1991-11-12',91.5,92.625,91.5,92.5,1050800,11.938998),('MMM','1991-11-11',91.25,91.75,90.75,91.5,370400,11.809928),('MMM','1991-11-08',90.625,91.5,90.625,91.25,1299200,11.777661),('MMM','1991-11-07',90,90.375,89.625,90.375,959200,11.664724),('MMM','1991-11-06',89.5,90.125,89.25,90,821200,11.616323),('MMM','1991-11-05',90,90.125,89.375,89.75,902800,11.584055),('MMM','1991-11-04',91,91.25,90,90.25,866400,11.64859),('MMM','1991-11-01',91.25,91.875,90.75,91.375,1222400,11.793794),('MMM','1991-10-31',91,91.375,90.375,91,741600,11.745393),('MMM','1991-10-30',91.75,91.75,90.625,91.25,733200,11.777661),('MMM','1991-10-29',91.5,91.75,90.5,91.625,1122400,11.826062),('MMM','1991-10-28',90.75,91.625,90.5,91.625,834000,11.826062),('MMM','1991-10-25',89.75,89.875,89.25,89.75,1501200,11.584055),('MMM','1991-10-24',91,91.125,89.25,89.75,1692400,11.584055),('MMM','1991-10-23',92.125,92.25,91.125,91.375,1009200,11.793794),('MMM','1991-10-22',92.875,93,91.75,92.5,981600,11.938998),('MMM','1991-10-21',93.375,93.375,92.875,93.25,722400,12.035801),('MMM','1991-10-18',93,93.375,92.5,93.375,3250000,12.051935),('MMM','1991-10-17',92.125,92.75,91.875,92.75,883600,11.971266),('MMM','1991-10-16',93,93,92.125,92.375,1546800,11.922865),('MMM','1991-10-15',91.25,92,91.125,92,797200,11.874463),('MMM','1991-10-14',90.75,91.75,90.625,91.25,683600,11.777661),('MMM','1991-10-11',91,91,90.375,90.75,817200,11.713125),('MMM','1991-10-10',88.875,90.75,88.875,90.625,817600,11.696992),('MMM','1991-10-09',89.25,89.875,88.625,88.875,914400,11.471119),('MMM','1991-10-08',89.125,89.625,88.5,89.625,1572000,11.567921),('MMM','1991-10-07',88.875,89,88.25,88.25,1192000,11.39045),('MMM','1991-10-04',90.875,91,89.25,89.25,1186800,11.51952),('MMM','1991-10-03',91,91.125,90.5,91,785200,11.745393),('MMM','1991-10-02',90.875,91.625,90.5,91.375,846400,11.793794),('MMM','1991-10-01',90.5,91.375,90.375,91,1013200,11.745393),('MMM','1991-09-30',90,90.375,89.5,90.125,852800,11.632456),('MMM','1991-09-27',89.25,90.125,89.25,90.125,1114400,11.632456),('MMM','1991-09-26',89.5,89.875,89,89.375,932000,11.535654),('MMM','1991-09-25',89.625,89.625,88.875,89.375,754800,11.535654),('MMM','1991-09-24',88.5,89.625,88.5,89.625,1482800,11.567921),('MMM','1991-09-23',89,89.75,88.125,88.5,680800,11.422717),('MMM','1991-09-20',90.125,90.125,89,89,2535600,11.487252),('MMM','1991-09-19',89.25,90,89.125,89.625,1192000,11.567921),('MMM','1991-09-18',88.25,89.25,88.125,89.25,1150000,11.51952),('MMM','1991-09-17',88.375,89.375,88.25,88.25,1338400,11.39045),('MMM','1991-09-16',88,88.5,87.875,88.375,1455600,11.406584),('MMM','1991-09-13',87.875,87.875,87.5,87.875,1506400,11.342048),('MMM','1991-09-12',86.125,87.875,86.125,87.875,1542000,11.342048),('MMM','1991-09-11',85.75,86,85.375,86,1224000,11.100042),('MMM','1991-09-10',86,86,85.25,85.625,1695200,11.05164),('MMM','1991-09-09',86.125,86.25,85.75,85.875,474800,11.083908),('MMM','1991-09-06',86.625,87,86.25,86.375,882000,11.148443),('MMM','1991-09-05',87,87.25,86.75,86.75,941200,11.196844),('MMM','1991-09-04',86.75,86.875,86.125,86.375,865200,11.148443),('MMM','1991-09-03',86.875,87.25,86.5,86.625,880800,11.180711),('MMM','1991-08-30',87.25,87.25,86.5,86.875,667600,11.212978),('MMM','1991-08-29',87.625,87.625,86.5,87.125,730800,11.245246),('MMM','1991-08-28',87,87.5,86.875,87.5,1131600,11.293647),('MMM','1991-08-27',87.375,87.5,86.5,87,1084800,11.229112),('MMM','1991-08-26',87.25,88,87,87.375,948800,11.277513),('MMM','1991-08-23',86.75,89,86.375,87.125,1798400,11.245246),('MMM','1991-08-22',87,87.25,86.75,87,1545200,11.229112),('MMM','1991-08-21',85.875,86.25,85.125,86.25,2144400,11.132309),('MMM','1991-08-20',85.25,85.25,84.25,84.5,1623200,10.906436),('MMM','1991-08-19',83.5,85.25,83.5,84.875,1991600,10.954838),('MMM','1991-08-16',86.625,87,86.125,86.5,1970800,11.063902),('MMM','1991-08-15',86.625,87,86.125,86.5,1342400,11.063902),('MMM','1991-08-14',87,87.25,86,86.5,1108000,11.063902),('MMM','1991-08-13',87,87.625,86.75,87,1212400,11.127855),('MMM','1991-08-12',86.75,87.25,86.5,86.875,850800,11.111867),('MMM','1991-08-09',87,87.5,86.5,87.125,1528800,11.143844),('MMM','1991-08-08',86.875,87,86.125,86.875,972400,11.111867),('MMM','1991-08-07',87.5,87.625,86.625,86.875,1245200,11.111867),('MMM','1991-08-06',86.5,87.75,86.125,87.75,1912400,11.223785),('MMM','1991-08-05',86.375,86.875,86.25,86.625,938800,11.07989),('MMM','1991-08-02',86.5,86.75,85.75,86.375,1603600,11.047914),('MMM','1991-08-01',87.75,87.75,85.625,86.25,1859600,11.031925),('MMM','1991-07-31',88.625,88.625,87.75,87.75,1144400,11.223785),('MMM','1991-07-30',88.5,88.75,87.75,88.625,1271600,11.335703),('MMM','1991-07-29',87.625,88.25,87.375,88,818800,11.255762),('MMM','1991-07-26',87.25,87.75,86.875,87.5,819600,11.191808),('MMM','1991-07-25',87.25,87.5,86.375,87.375,1670000,11.17582),('MMM','1991-07-24',89.125,89.125,86.625,87.125,4192000,11.143844),('MMM','1991-07-23',93.5,93.875,88.75,89.625,3233600,11.463609),('MMM','1991-07-22',91.5,93.125,91.375,93,1622800,11.895294),('MMM','1991-07-19',91.375,91.375,90.25,90.75,1945200,11.607504),('MMM','1991-07-18',90,91.25,90,91.125,1190400,11.655469),('MMM','1991-07-17',90.75,91.375,89.75,90.125,820000,11.527563),('MMM','1991-07-16',90.5,91.375,89.875,90.875,1166000,11.623492),('MMM','1991-07-15',89.75,90.25,89.375,90.125,1271200,11.527563),('MMM','1991-07-12',90.375,90.5,89.25,89.5,1849200,11.447621),('MMM','1991-07-11',91,91.25,89.875,90,1164400,11.511574),('MMM','1991-07-10',91.75,92.5,90,90.25,1513200,11.543551),('MMM','1991-07-09',91.5,91.75,91,91.5,1664000,11.703434),('MMM','1991-07-08',90.5,91.625,90,91.5,1478400,11.703434),('MMM','1991-07-05',90.875,91.625,90.75,90.75,808400,11.607504),('MMM','1991-07-03',91.75,92,90.5,91,2825200,11.639481),('MMM','1991-07-02',93.875,93.875,92.625,93.25,1653600,11.92727),('MMM','1991-07-01',94.125,94.125,93.5,94,1366400,12.0232),('MMM','1991-06-28',94.125,94.25,93.375,93.625,1213600,11.975235),('MMM','1991-06-27',93.25,94.625,93,94.375,1324400,12.071165),('MMM','1991-06-26',93.5,93.625,92.875,93.25,1641200,11.92727),('MMM','1991-06-25',93.875,94.375,93.625,93.75,1927200,11.991223),('MMM','1991-06-24',95.25,95.375,93.75,93.875,1525200,12.007212),('MMM','1991-06-21',95.25,95.875,94.875,95.875,3759200,12.263024),('MMM','1991-06-20',95.75,96.5,95,95,2109200,12.151106),('MMM','1991-06-19',95.625,96.5,95.25,96,1287600,12.279013),('MMM','1991-06-18',95.875,97.5,95.625,96,1806400,12.279013),('MMM','1991-06-17',95.75,96.625,95.5,95.875,1349200,12.263024),('MMM','1991-06-14',94.75,96,94.5,96,1454800,12.279013),('MMM','1991-06-13',93.25,93.875,92.625,93.5,853200,11.959247),('MMM','1991-06-12',93.375,93.375,91.875,93.25,1672000,11.92727),('MMM','1991-06-11',92.375,93.625,92.25,93.25,1141600,11.92727),('MMM','1991-06-10',93,93.125,92,92.375,879600,11.815352),('MMM','1991-06-07',93,93.5,92.125,93,2146800,11.895294),('MMM','1991-06-06',93.875,94,93.125,93.25,1039600,11.92727),('MMM','1991-06-05',95.125,95.25,93.75,93.875,1442400,12.007212),('MMM','1991-06-04',93.75,95.125,93.75,95,1558800,12.151106),('MMM','1991-06-03',95.25,95.625,94.75,95,1514800,12.151106),('MMM','1991-05-31',94,95.25,93.375,95.25,2984400,12.183083),('MMM','1991-05-30',91,93,90.75,92.625,2930000,11.847329),('MMM','1991-05-29',89.5,90.75,89,90.75,2320800,11.607504),('MMM','1991-05-28',87.875,89.75,87.625,89.25,1983600,11.415645),('MMM','1991-05-24',87.875,88.375,87.625,87.875,1360400,11.239773),('MMM','1991-05-23',88.625,88.875,87.5,87.5,1119200,11.191808),('MMM','1991-05-22',89.25,89.75,88.25,88.625,1511600,11.335703),('MMM','1991-05-21',88.25,89.375,88.25,89.125,1593200,11.399656),('MMM','1991-05-20',87.875,88.5,87.375,88.25,938400,11.287738),('MMM','1991-05-17',88.5,88.875,88,88,3532400,11.155994),('MMM','1991-05-16',88.375,88.875,88,88.875,1193200,11.26692),('MMM','1991-05-15',88.375,88.625,87.25,87.75,1296800,11.124301),('MMM','1991-05-14',89,89.25,87.625,88.375,1584800,11.203534),('MMM','1991-05-13',88.5,89.5,88,89.375,1267200,11.330306),('MMM','1991-05-10',90,90,87.75,88.375,1139200,11.203534),('MMM','1991-05-09',88.125,89.875,88,89.875,1399200,11.393693),('MMM','1991-05-08',87,88.125,86.625,87.75,970400,11.124301),('MMM','1991-05-07',88,88,87.125,87.25,937600,11.060914),('MMM','1991-05-06',88,88.375,87.25,87.75,742400,11.124301),('MMM','1991-05-03',88.25,88.75,88,88,522800,11.155994),('MMM','1991-05-02',89.625,89.625,88.125,88.5,1580800,11.21938),('MMM','1991-05-01',89.125,89.375,88.5,88.75,1621200,11.251073),('MMM','1991-04-30',88.25,89.125,87.75,89.125,1655200,11.298613),('MMM','1991-04-29',87.5,88.375,87.375,87.5,1095600,11.092607),('MMM','1991-04-26',87.75,88.125,87.375,87.375,842800,11.076761),('MMM','1991-04-25',88.125,88.375,87.5,87.875,1666000,11.140147),('MMM','1991-04-24',88,88.5,87.625,88,1470000,11.155994),('MMM','1991-04-23',87.75,88.125,87.375,87.75,1776800,11.124301),('MMM','1991-04-22',87.625,87.75,87.125,87.625,1879200,11.108454),('MMM','1991-04-19',87.25,87.875,86.75,87.75,4241600,11.124301),('MMM','1991-04-18',88.75,89.125,88.5,88.75,1437200,11.251073),('MMM','1991-04-17',89,89.25,87.875,89.25,1932400,11.31446),('MMM','1991-04-16',86.875,89.25,86.125,89,1609200,11.282766),('MMM','1991-04-15',88.125,88.625,86.625,87,2066400,11.029221),('MMM','1991-04-12',89.125,89.125,88,88.5,1479600,11.21938),('MMM','1991-04-11',87.875,89,87.75,88.75,1071200,11.251073),('MMM','1991-04-10',87.625,88.375,86.75,87.375,1515200,11.076761),('MMM','1991-04-09',88.5,89.25,87.5,87.875,1008400,11.140147),('MMM','1991-04-08',88.625,89,88.5,88.875,760800,11.26692),('MMM','1991-04-05',89.625,90.125,88.5,88.625,1579200,11.235227),('MMM','1991-04-04',89.75,90.375,89.125,89.375,1038800,11.330306),('MMM','1991-04-03',90.25,90.625,89.625,89.625,1794400,11.361999),('MMM','1991-04-02',88.25,90.125,88.25,90,1712000,11.409539),('MMM','1991-04-01',88.5,88.75,87.5,88.125,1178000,11.17184),('MMM','1991-03-28',88.625,88.75,88,88.5,665600,11.21938),('MMM','1991-03-27',88.875,88.875,87.75,88,1046400,11.155994),('MMM','1991-03-26',87.125,88.5,87.125,88.5,909200,11.21938),('MMM','1991-03-25',87.375,87.75,87.125,87.25,1076800,11.060914),('MMM','1991-03-22',87,87.75,86.875,87.25,1101200,11.060914),('MMM','1991-03-21',87.75,88,87,87.25,2133600,11.060914),('MMM','1991-03-20',88,88.125,87.5,87.5,2711200,11.092607),('MMM','1991-03-19',90,90.25,89.375,89.625,2779200,11.361999),('MMM','1991-03-18',90.25,91.5,90,90.625,1351600,11.488772),('MMM','1991-03-15',91.375,91.625,90.375,90.875,3664400,11.520465),('MMM','1991-03-14',90.875,91.75,90.375,91.25,2504400,11.568005),('MMM','1991-03-13',90.75,91,90.25,90.625,1069200,11.488772),('MMM','1991-03-12',90,91.375,90,91,1415200,11.536312),('MMM','1991-03-11',91,91.125,90,90,1153200,11.409539),('MMM','1991-03-08',91.125,91.875,91,91.25,1756800,11.568005),('MMM','1991-03-07',90.625,91.25,90.5,90.75,890400,11.504619),('MMM','1991-03-06',90.75,91.5,90.5,90.625,2067600,11.488772),('MMM','1991-03-05',89.625,90.875,89.375,90.5,1568000,11.472925),('MMM','1991-03-04',90,90,88.375,89.25,2359600,11.31446),('MMM','1991-03-01',88,89.375,87.875,89.25,1681600,11.31446),('MMM','1991-02-28',88.75,88.875,88.25,88.5,1417600,11.21938),('MMM','1991-02-27',87.5,89.25,87.5,88.75,1654400,11.251073),('MMM','1991-02-26',87.875,88,87.125,87.625,2085200,11.108454),('MMM','1991-02-25',88.75,88.875,87.5,88,2048000,11.155994),('MMM','1991-02-22',87.125,88.5,87,87.5,2479600,11.092607),('MMM','1991-02-21',88,88.75,87.5,87.625,1370000,11.108454),('MMM','1991-02-20',88.5,89,88.125,88.25,1487600,11.187687),('MMM','1991-02-19',90.875,90.875,88.625,89.5,3196000,11.346153),('MMM','1991-02-15',90.5,91.5,89.625,91,5780800,11.536312),('MMM','1991-02-14',93,93.125,90.875,91.25,2592800,11.469123),('MMM','1991-02-13',91.125,93.75,90.625,93.25,2025200,11.720501),('MMM','1991-02-12',90,91.75,89,90.75,3655600,11.406278),('MMM','1991-02-11',87.5,90.625,87.375,90.625,1950000,11.390567),('MMM','1991-02-08',87,87.625,86.625,87.375,1644800,10.982078),('MMM','1991-02-07',87.5,88.25,86.625,87.25,2856400,10.966367),('MMM','1991-02-06',85.875,87.75,85.875,87.75,2686400,11.029211),('MMM','1991-02-05',84.25,86,83.625,85.875,2666000,10.793544),('MMM','1991-02-04',83.25,84.5,83.125,84.125,1740000,10.573588),('MMM','1991-02-01',84.75,84.875,83,83.25,1769600,10.46361),('MMM','1991-01-31',84.25,84.875,83.75,84.875,1190400,10.667855),('MMM','1991-01-30',82.75,84.125,82.625,84.125,2105600,10.573588),('MMM','1991-01-29',82.125,82.375,81.5,82.375,1045200,10.353633),('MMM','1991-01-28',81.875,82.875,81.875,82.25,1883600,10.337921),('MMM','1991-01-25',81.25,82.625,81.125,82,4087200,10.306499),('MMM','1991-01-24',80.625,81.25,80.5,81.125,4643600,10.196521),('MMM','1991-01-23',85.125,85.125,79.75,80.75,10522400,10.149388),('MMM','1991-01-22',85.375,86.25,84.875,85,1364000,10.683566),('MMM','1991-01-21',85.375,85.625,85,85.375,1046800,10.7307),('MMM','1991-01-18',85,86,84.75,86,6489600,10.809255),('MMM','1991-01-17',83.625,85.25,83.625,85.25,2562800,10.714989),('MMM','1991-01-16',81.25,81.375,80.5,81.125,1150000,10.196521),('MMM','1991-01-15',82.125,82.25,81,81.25,1058400,10.212232),('MMM','1991-01-14',80.875,82.25,80.25,81.75,3238000,10.275077),('MMM','1991-01-11',79.25,81.625,79.25,81.625,906800,10.259366),('MMM','1991-01-10',79.625,79.875,79.125,79.625,1252800,10.007988),('MMM','1991-01-09',80.625,81.75,78.25,78.5,2882000,9.866588),('MMM','1991-01-08',82.25,82.375,80.125,80.125,2968000,10.070832),('MMM','1991-01-07',82.75,83.125,82.25,82.25,1378400,10.337921),('MMM','1991-01-04',83.625,84.25,83,83.25,2250800,10.46361),('MMM','1991-01-03',84.75,84.875,83.5,83.5,1020000,10.495033),('MMM','1991-01-02',85.875,86.375,84.875,84.875,1466000,10.667855),('MMM','1990-12-31',86.25,86.375,85.75,85.75,346000,10.777833),('MMM','1990-12-28',86,86.25,85.875,86.25,497600,10.840678),('MMM','1990-12-27',86,86.25,85.875,86,1242400,10.809255),('MMM','1990-12-26',86.25,86.625,86.125,86.25,539200,10.840678),('MMM','1990-12-24',86.5,86.5,86,86,525200,10.809255),('MMM','1990-12-21',87.25,87.25,86.125,86.25,4096800,10.840678),('MMM','1990-12-20',85.375,87.375,85.375,86.875,1368800,10.919233),('MMM','1990-12-19',85.5,86.375,85.375,86.375,1638400,10.856389),('MMM','1990-12-18',84.125,86,84.125,85.5,1842800,10.746411),('MMM','1990-12-17',84.5,84.625,84.125,84.125,665600,10.573588),('MMM','1990-12-14',85.25,85.5,84.5,85.125,986400,10.699277),('MMM','1990-12-13',86.375,86.375,85.25,85.75,837600,10.777833),('MMM','1990-12-12',85.125,86.125,85.125,86.125,1361600,10.824966),('MMM','1990-12-11',85.25,85.625,85,85.25,862400,10.714989),('MMM','1990-12-10',84.5,86,84.375,85.625,923200,10.762122),('MMM','1990-12-07',84.5,85.25,84.125,84.875,1509600,10.667855),('MMM','1990-12-06',84.75,84.875,84.125,84.625,3908000,10.636433),('MMM','1990-12-05',82.375,83.625,81.75,83.625,1879200,10.510744),('MMM','1990-12-04',82.125,83,81.625,82.625,1837600,10.385055),('MMM','1990-12-03',82.125,82.5,81.5,82.125,1951600,10.32221),('MMM','1990-11-30',80.125,81.5,80,81.25,2305200,10.212232),('MMM','1990-11-29',80.125,80.75,80,80.25,2171600,10.086543),('MMM','1990-11-28',80.875,80.875,80,80.375,2442800,10.102255),('MMM','1990-11-27',81.125,81.25,80.375,80.75,1368800,10.149388),('MMM','1990-11-26',80.375,81,80.25,81,1366400,10.18081),('MMM','1990-11-23',81.375,81.75,80.625,80.625,520800,10.133677),('MMM','1990-11-21',80.375,81.625,80.25,81.375,1896800,10.227944),('MMM','1990-11-20',80.625,81.125,80.5,80.625,1393200,10.133677),('MMM','1990-11-19',81,81.25,80.375,80.375,1707600,10.102255),('MMM','1990-11-16',80.25,80.5,79.875,80.375,3246400,10.102255),('MMM','1990-11-15',80,80.75,79.875,80.25,2793200,9.994791),('MMM','1990-11-14',79.25,80.5,79.125,80.5,1155600,10.025927),('MMM','1990-11-13',80,80.125,79.25,79.5,1563600,9.901381),('MMM','1990-11-12',79.375,80.25,79.375,80.125,2252800,9.979222),('MMM','1990-11-09',79.125,79.5,78.75,79.25,2515200,9.870245),('MMM','1990-11-08',78.875,80.25,78.875,79,1796800,9.839109),('MMM','1990-11-07',80.125,80.375,78.875,78.875,1736800,9.82354),('MMM','1990-11-06',81.25,81.25,80,80,1736800,9.963654),('MMM','1990-11-05',80.25,81.375,79.875,81.25,2079200,10.119336),('MMM','1990-11-02',78.875,79.875,78.625,79.875,1310400,9.948086),('MMM','1990-11-01',79,79.375,78.125,78.75,1668400,9.807972),('MMM','1990-10-31',79.875,79.875,78.375,79,1085600,9.839109),('MMM','1990-10-30',78.25,79.5,77.375,79.5,1958400,9.901381),('MMM','1990-10-29',77.875,78.875,77.375,77.875,1784000,9.698995),('MMM','1990-10-26',78.5,78.5,78,78.125,1530800,9.730131),('MMM','1990-10-25',78.125,78.875,77.125,78.875,2448400,9.82354),('MMM','1990-10-24',77.625,78.5,77,78.25,1458800,9.745699),('MMM','1990-10-23',78.375,78.375,77.625,77.625,2646400,9.667858),('MMM','1990-10-22',79.625,80,78.875,78.875,3486400,9.82354),('MMM','1990-10-19',77.5,80,77.5,80,4537600,9.963654),('MMM','1990-10-18',76,76.625,75.625,76.25,1696000,9.496608),('MMM','1990-10-17',74.25,76.25,74.25,75.125,1426000,9.356494),('MMM','1990-10-16',75.75,76.125,74.5,74.75,1383600,9.309789),('MMM','1990-10-15',75,76.125,74.25,75.625,1673600,9.418767),('MMM','1990-10-12',74.625,75.375,73.625,74.625,2362800,9.294221),('MMM','1990-10-11',75.625,76.125,73.625,73.75,3620000,9.185244),('MMM','1990-10-10',76.125,77.25,75.25,75.875,2471200,9.449903),('MMM','1990-10-09',77.5,77.875,76.125,76.125,1854000,9.48104),('MMM','1990-10-08',78.375,79.125,78.125,78.25,1813600,9.745699),('MMM','1990-10-05',77.875,79,77.375,78.375,1879600,9.761268),('MMM','1990-10-04',78.5,78.875,78,78.5,1463200,9.776836),('MMM','1990-10-03',79,79,77.75,78.25,1020000,9.745699),('MMM','1990-10-02',79.625,80.375,78.625,78.75,1936000,9.807972),('MMM','1990-10-01',77.875,79.875,77.625,79.5,3194800,9.901381),('MMM','1990-09-28',76,77.375,76,77.125,2525600,9.605585),('MMM','1990-09-27',79,79.125,76.75,77.375,1784400,9.636722),('MMM','1990-09-26',78,78.375,76.5,78,1286400,9.714563),('MMM','1990-09-25',76.25,78.125,76.125,78.125,1850000,9.730131),('MMM','1990-09-24',77.75,77.75,75.75,75.875,2128000,9.449903),('MMM','1990-09-21',77.625,78.5,77.625,78.125,2821200,9.730131),('MMM','1990-09-20',79.125,79.125,77.625,77.875,1224000,9.698995),('MMM','1990-09-19',79.375,80.25,78.625,79.5,1524800,9.901381),('MMM','1990-09-18',77.375,79,77.125,79,1605600,9.839109),('MMM','1990-09-17',76.875,78.5,76.75,78.125,1457200,9.730131),('MMM','1990-09-14',77.375,77.5,77,77.125,969200,9.605585),('MMM','1990-09-13',78.375,78.625,77.25,77.5,1105600,9.65229),('MMM','1990-09-12',78.125,78.625,77.75,78.625,1180000,9.792404),('MMM','1990-09-11',78.5,78.75,77.625,78.25,803600,9.745699),('MMM','1990-09-10',79.5,79.5,77.75,78.25,1050400,9.745699),('MMM','1990-09-07',77.5,78.75,77.5,78,1040400,9.714563),('MMM','1990-09-06',78.75,78.75,77.25,78,1158400,9.714563),('MMM','1990-09-05',77.625,78.875,76.75,78.75,1531200,9.807972),('MMM','1990-09-04',78.25,78.25,77.375,78,1447600,9.714563),('MMM','1990-08-31',78.5,79.25,78,78.75,717200,9.807972),('MMM','1990-08-30',79.625,79.75,78.125,78.5,1000800,9.776836),('MMM','1990-08-29',79.25,80.75,79,79.875,1312800,9.948086),('MMM','1990-08-28',79.375,79.625,78.75,79.25,1206400,9.870245),('MMM','1990-08-27',80,81,78.875,79.25,1843200,9.870245),('MMM','1990-08-24',78,78.625,77.375,78.125,2159600,9.730131),('MMM','1990-08-23',77.5,78.5,77.25,77.5,2712400,9.65229),('MMM','1990-08-22',80.875,81.25,79.125,79.125,1933200,9.854677),('MMM','1990-08-21',81,82.125,79.25,81.25,2946000,10.119336),('MMM','1990-08-20',81.5,82.125,81,81.75,1481200,10.181609),('MMM','1990-08-17',82.5,82.5,81,82.375,5557600,10.168532),('MMM','1990-08-16',84.25,84.625,83,83,1560400,10.245683),('MMM','1990-08-15',84.5,85.125,84.125,84.875,2148000,10.477137),('MMM','1990-08-14',83.5,84.625,83.375,83.875,1108800,10.353695),('MMM','1990-08-13',82.75,84,82.25,83.75,1286800,10.338265),('MMM','1990-08-10',83.875,84.125,82.625,83.25,1219200,10.276544),('MMM','1990-08-09',83.875,84.375,83.5,83.875,1336400,10.353695),('MMM','1990-08-08',83.25,84.5,83.125,84,1386800,10.369125),('MMM','1990-08-07',83.125,83.5,82.125,83,2956400,10.245683),('MMM','1990-08-06',82,83.125,81.75,81.875,3532400,10.106811),('MMM','1990-08-03',88.75,88.75,83.5,86.125,4459600,10.631439),('MMM','1990-08-02',90,90,88.5,89,2777600,10.986335),('MMM','1990-08-01',90.5,91.25,90,91,1233600,11.233219),('MMM','1990-07-31',90.5,91.125,90,90.375,1614400,11.156068),('MMM','1990-07-30',88.5,90.375,88.375,90.125,1789200,11.125207),('MMM','1990-07-27',90.5,90.625,89.625,89.75,1240400,11.078916),('MMM','1990-07-26',90.75,90.875,90,90.75,1818800,11.202358),('MMM','1990-07-25',90.25,91.375,89.875,90.875,1448400,11.217789),('MMM','1990-07-24',89.125,90.25,88.5,90.25,2229600,11.140637),('MMM','1990-07-23',89.625,89.625,87.5,89,2585200,10.986335),('MMM','1990-07-20',90,90.75,89.625,89.75,3398800,11.078916),('MMM','1990-07-19',89.75,90,89.5,90,1790800,11.109777),('MMM','1990-07-18',89.75,90,89.375,89.75,1753200,11.078916),('MMM','1990-07-17',90,90.25,89.5,90.25,1524800,11.140637),('MMM','1990-07-16',90.25,90.25,89.625,89.875,1213600,11.094347),('MMM','1990-07-13',90.125,90.75,89.625,90.25,2277600,11.140637),('MMM','1990-07-12',89.5,90.25,89.25,90,2215600,11.109777),('MMM','1990-07-11',89,89.5,88.75,89.5,1284000,11.048056),('MMM','1990-07-10',88.625,89.25,88.25,88.75,1608000,10.955474),('MMM','1990-07-09',87.75,88.75,87.75,88.375,1728000,10.909184),('MMM','1990-07-06',86.25,88,86.25,87.5,1175600,10.801172),('MMM','1990-07-05',87.375,87.5,86.75,86.75,981200,10.70859),('MMM','1990-07-03',87.625,88.125,87.25,87.625,1737200,10.816602),('MMM','1990-07-02',87,87.5,86.625,87.25,1448800,10.770311),('MMM','1990-06-29',86.125,86.875,86,86.625,1448400,10.69316),('MMM','1990-06-28',85.75,86.25,85.625,85.875,1752000,10.600579),('MMM','1990-06-27',84.625,86,84.625,85.25,1322400,10.523427),('MMM','1990-06-26',85.625,85.625,84.5,84.625,1474800,10.446276),('MMM','1990-06-25',85,85.125,84.25,84.5,1015200,10.430846),('MMM','1990-06-22',86.25,86.375,84.5,85,1722800,10.492567),('MMM','1990-06-21',85.75,86,85.25,85.875,1449200,10.600579),('MMM','1990-06-20',86.375,86.5,84.875,85.5,1141600,10.554288),('MMM','1990-06-19',86.125,86.75,86,86.25,2341600,10.646869),('MMM','1990-06-18',87.5,87.5,86.375,86.375,1047200,10.6623),('MMM','1990-06-15',87,87.625,86.125,87.625,5528000,10.816602),('MMM','1990-06-14',85.875,87.5,85.875,87.125,2531200,10.754881),('MMM','1990-06-13',85,86.25,84.75,85.75,2935600,10.585148),('MMM','1990-06-12',83.5,85.5,83.125,85.125,2078400,10.507997),('MMM','1990-06-11',82.625,83.625,82.625,83.125,1160800,10.261113),('MMM','1990-06-08',84.375,84.75,82.875,82.875,986000,10.230253),('MMM','1990-06-07',84.5,84.625,83.75,84,1918400,10.369125),('MMM','1990-06-06',84.5,84.75,83.75,84,1594400,10.369125),('MMM','1990-06-05',85.125,85.5,84.5,84.75,1942800,10.461706),('MMM','1990-06-04',83.125,85.375,82.5,85,2194400,10.492567),('MMM','1990-06-01',82.75,83.5,82.625,83.25,1960000,10.276544),('MMM','1990-05-31',82.75,82.75,82.125,82.625,1998400,10.199392),('MMM','1990-05-30',83.375,83.625,81.875,82.625,2997600,10.199392),('MMM','1990-05-29',82.375,83,82.375,83,1596400,10.245683),('MMM','1990-05-25',82,83,82,82.375,1247200,10.168532),('MMM','1990-05-24',82.5,82.75,81.5,82.25,5634000,10.153102),('MMM','1990-05-23',82.875,82.875,82,82.75,1044400,10.214823),('MMM','1990-05-22',82.5,83,82.125,82.875,2386800,10.230253),('MMM','1990-05-21',81.625,82.25,81,82,2312000,10.122241),('MMM','1990-05-18',82.875,83,82.25,82.5,2999200,10.093849),('MMM','1990-05-17',83.625,84.375,82.375,82.875,2376400,10.13973),('MMM','1990-05-16',83.625,84,83.125,83.625,1172800,10.231493),('MMM','1990-05-15',83.25,83.875,83.25,83.375,1322800,10.200905),('MMM','1990-05-14',83.25,84.375,83.125,83.75,2184000,10.246786),('MMM','1990-05-11',81.75,83.375,81.5,83,3272400,10.155024),('MMM','1990-05-10',81.875,81.875,80.875,81.25,2230000,9.940912),('MMM','1990-05-09',81,82.25,80.875,81.875,1736400,10.017381),('MMM','1990-05-08',80,81,79.75,81,1436400,9.910325),('MMM','1990-05-07',79,80.375,78.875,80,1595200,9.787975),('MMM','1990-05-04',79.125,79.375,78.5,78.875,1306000,9.650332),('MMM','1990-05-03',79.25,79.625,78.75,79,2005600,9.665625),('MMM','1990-05-02',79.125,79.375,78.625,79,2023200,9.665625),('MMM','1990-05-01',79.75,79.75,78.875,79.25,1528800,9.696213),('MMM','1990-04-30',78.25,79.625,78.25,79.375,1665600,9.711506),('MMM','1990-04-27',79.625,79.75,78.375,78.5,1920800,9.60445),('MMM','1990-04-26',80,80,79.25,79.5,1703600,9.7268),('MMM','1990-04-25',79.625,80.25,79.375,79.75,1370400,9.757388),('MMM','1990-04-24',80.875,81,79.375,79.375,2018000,9.711506),('MMM','1990-04-23',81.375,81.5,80.25,80.5,2042400,9.84915),('MMM','1990-04-20',82.5,82.5,81.5,81.875,2480400,10.017381),('MMM','1990-04-19',82.125,82.75,81.875,82.125,1627600,10.047968),('MMM','1990-04-18',83.5,83.625,82.375,82.5,1268000,10.093849),('MMM','1990-04-17',83.25,83.5,83.125,83.25,956800,10.185611),('MMM','1990-04-16',84,84.375,83,83.25,1339200,10.185611),('MMM','1990-04-12',82.375,83.25,82.375,83.125,808800,10.170318),('MMM','1990-04-11',82.375,82.625,82,82.25,826000,10.063262),('MMM','1990-04-10',82,82.375,81.75,82.375,864400,10.078555),('MMM','1990-04-09',82,82.375,81.75,81.875,907200,10.017381),('MMM','1990-04-06',82,82.375,81.375,82.125,952400,10.047968),('MMM','1990-04-05',81.375,82.5,81.375,81.75,1141600,10.002087),('MMM','1990-04-04',82.625,82.875,81,81.5,1823200,9.971499),('MMM','1990-04-03',81.75,82.5,81.625,82.25,1050800,10.063262),('MMM','1990-04-02',81.125,81.875,80.75,81.5,1025200,9.971499),('MMM','1990-03-30',82.125,82.375,80.875,81.375,2090400,9.956206),('MMM','1990-03-29',82.25,83,81.75,82.375,2807200,10.078555),('MMM','1990-03-28',85,85,83,83.625,1819600,10.231493),('MMM','1990-03-27',83.375,85.25,83.25,84.625,1692800,10.353842),('MMM','1990-03-26',83.875,84.125,83.625,83.75,891600,10.246786),('MMM','1990-03-23',83.375,83.625,83.125,83.25,996800,10.185611),('MMM','1990-03-22',84,84,82.125,83,2011200,10.155024),('MMM','1990-03-21',84.5,84.875,84.25,84.25,1704400,10.307961),('MMM','1990-03-20',84,84.875,83.75,84.625,3932800,10.353842),('MMM','1990-03-19',82.25,83.375,82.25,83.125,2606000,10.170318),('MMM','1990-03-16',81.875,83.375,81.375,83.25,4835600,10.185611),('MMM','1990-03-15',81.875,81.875,81.125,81.5,950400,9.971499),('MMM','1990-03-14',81.875,82,81.125,81.625,1088800,9.986793),('MMM','1990-03-13',81.75,82.125,81.375,81.875,1070800,10.017381),('MMM','1990-03-12',81.125,82.125,81.125,81.875,1111600,10.017381),('MMM','1990-03-09',81.875,82.5,81,81.375,1462400,9.956206),('MMM','1990-03-08',81.75,82.75,81.625,82.625,1182800,10.109143),('MMM','1990-03-07',81.875,82.25,81.25,81.25,1972800,9.940912),('MMM','1990-03-06',80.5,82.125,80.5,81.875,1416400,10.017381),('MMM','1990-03-05',81.125,81.75,80.375,80.5,1194800,9.84915),('MMM','1990-03-02',80.625,81.5,80.25,81.375,1660000,9.956206),('MMM','1990-03-01',80.25,81.375,79.875,80.5,1336800,9.84915),('MMM','1990-02-28',79.75,80.75,79.75,80.125,1936800,9.803269),('MMM','1990-02-27',78.625,80.375,78.5,79.875,2664800,9.772681),('MMM','1990-02-26',78.25,78.625,78,78.625,1266800,9.619744),('MMM','1990-02-23',76.875,78.5,76.875,77.75,1216400,9.512688),('MMM','1990-02-22',77.625,78.75,77.5,77.5,1831600,9.482101),('MMM','1990-02-21',77.25,78.5,77.25,77.375,2132800,9.466807),('MMM','1990-02-20',79.125,79.25,78.125,78.25,1354800,9.573863),('MMM','1990-02-16',80.25,80.375,79.75,79.875,1912400,9.772681),('MMM','1990-02-15',79.875,81,79.875,81,2630400,9.821009),('MMM','1990-02-14',80.75,81,80,80.125,1574000,9.714918),('MMM','1990-02-13',80.25,81.5,79.25,81,1935600,9.821009),('MMM','1990-02-12',81,81.125,80,80.5,1259600,9.760386),('MMM','1990-02-09',81.5,81.875,81.125,81.125,1481600,9.836165),('MMM','1990-02-08',81.125,82.125,81.125,81.625,1940400,9.896789),('MMM','1990-02-07',79.25,81,78.5,80.875,1846000,9.805854),('MMM','1990-02-06',79.75,79.75,79.125,79.25,1400400,9.608827),('MMM','1990-02-05',77.875,79.875,77.875,79.75,1510800,9.669451),('MMM','1990-02-02',77.625,79,77.625,78.125,2007200,9.472424),('MMM','1990-02-01',78.125,78.125,77.625,77.875,1315200,9.442113),('MMM','1990-01-31',77,78.125,77,78.125,1723600,9.472424),('MMM','1990-01-30',76.75,77.625,76.125,76.625,2447600,9.290554),('MMM','1990-01-29',76.375,77,75.75,76.25,1461600,9.245086),('MMM','1990-01-26',76.5,77.125,75.125,76,2409200,9.214774),('MMM','1990-01-25',78.25,78.375,75.375,76.125,1545600,9.22993),('MMM','1990-01-24',75.5,78.125,75.5,78,2895200,9.457268),('MMM','1990-01-23',78.625,78.75,77.25,77.75,2254000,9.426957),('MMM','1990-01-22',80.875,80.875,78,78.125,1256800,9.472424),('MMM','1990-01-19',80.875,81.125,80.125,80.875,2570800,9.805854),('MMM','1990-01-18',80.375,81.25,80,80.875,2860000,9.805854),('MMM','1990-01-17',81.125,82,80.5,81.125,1659600,9.836165),('MMM','1990-01-16',79.5,81.25,79.25,81,2433200,9.821009),('MMM','1990-01-15',80.375,81.375,80,80,1350800,9.699762),('MMM','1990-01-12',81.5,82.25,80.25,80.25,1733200,9.730074),('MMM','1990-01-11',82.875,83.75,82.625,83,1348800,10.063504),('MMM','1990-01-10',83.25,83.25,81.5,82.25,2172000,9.972568),('MMM','1990-01-09',82.625,84,82.5,82.75,2305600,10.033192),('MMM','1990-01-08',80.5,82.875,80.5,82.75,2164400,10.033192),('MMM','1990-01-05',81.625,82,80.625,80.625,1825600,9.775542),('MMM','1990-01-04',80.875,83,80.875,82,2538400,9.942257),('MMM','1990-01-03',80.625,81.875,80.5,81.375,2631600,9.866477),('MMM','1990-01-02',79.375,80.625,79.125,80.5,1496000,9.760386),('MMM','1989-12-29',79.25,79.875,79.125,79.625,869600,9.654295),('MMM','1989-12-28',79.375,79.5,78.75,79.375,913200,9.623983),('MMM','1989-12-27',79.125,79.875,79,79.625,715600,9.654295),('MMM','1989-12-26',79.375,79.5,78.75,79.25,659600,9.608827),('MMM','1989-12-22',79.75,79.75,79.125,79.25,827600,9.608827),('MMM','1989-12-21',79.875,80.125,79.5,79.75,946800,9.669451),('MMM','1989-12-20',80,80.25,78.75,79.625,1828000,9.654295),('MMM','1989-12-19',79.25,80.25,78.875,80,2237200,9.699762),('MMM','1989-12-18',80.25,80.75,77.75,79.125,1389200,9.593671),('MMM','1989-12-15',81.25,81.25,79.75,80.5,3649200,9.760386),('MMM','1989-12-14',81.25,81.875,80.875,81.25,1500400,9.851321),('MMM','1989-12-13',80,81.5,79.75,81.5,1684400,9.881633),('MMM','1989-12-12',78.875,80.625,78.875,80,1443600,9.699762),('MMM','1989-12-11',78.875,79.125,78.375,78.75,2195200,9.548204),('MMM','1989-12-08',78.875,79.5,78.875,79.125,1451200,9.593671),('MMM','1989-12-07',79.125,79.5,78.5,78.75,1038800,9.548204),('MMM','1989-12-06',78.5,79.25,78.5,79.125,1172000,9.593671),('MMM','1989-12-05',78.5,79,78.375,78.625,1394400,9.533048),('MMM','1989-12-04',78.75,78.75,77.75,78.75,1385200,9.548204),('MMM','1989-12-01',77.125,78.875,76.75,78.75,2678800,9.548204),('MMM','1989-11-30',76.375,77.125,76.375,77,1417600,9.336021),('MMM','1989-11-29',76.625,76.75,75.75,76.125,810400,9.22993),('MMM','1989-11-28',76.75,77.25,76.5,76.75,1867600,9.30571),('MMM','1989-11-27',76.75,77.125,76.25,76.5,1558400,9.275398),('MMM','1989-11-24',76.25,77.125,76.25,77,1626400,9.336021),('MMM','1989-11-22',75.5,76.125,75.375,76.125,1418800,9.22993),('MMM','1989-11-21',75.125,75.5,75.125,75.5,1069200,9.154151),('MMM','1989-11-20',74.875,75,74.25,74.75,828800,9.063216),('MMM','1989-11-17',74.625,75.25,74.375,75,1948000,9.093527),('MMM','1989-11-16',74.75,74.875,74.5,74.875,895600,8.999561),('MMM','1989-11-15',74.125,74.625,73.75,74.5,992000,8.954488),('MMM','1989-11-14',74.625,75,73.875,74.375,800400,8.939464),('MMM','1989-11-13',73.875,74.875,73.5,74.75,812400,8.984537),('MMM','1989-11-10',73.625,74.125,73.625,74,857600,8.894391),('MMM','1989-11-09',73.75,74.125,73.375,73.375,991600,8.819269),('MMM','1989-11-08',72.75,74.125,72.75,73.625,1053200,8.849318),('MMM','1989-11-07',72.125,73.125,71.875,73,1005600,8.774196),('MMM','1989-11-06',72.875,73,72.375,72.375,929200,8.699075),('MMM','1989-11-03',72.375,73.375,72.375,73,1385200,8.774196),('MMM','1989-11-02',71.875,72.75,71.875,72.75,1278800,8.744148),('MMM','1989-11-01',71.5,72.125,71.25,72,884800,8.654002),('MMM','1989-10-31',71.125,71.75,71,71.625,1032400,8.608929),('MMM','1989-10-30',71.25,71.875,70.875,70.875,1245600,8.518783),('MMM','1989-10-27',71.25,71.5,70.75,71.125,1497600,8.548832),('MMM','1989-10-26',72.375,72.375,71,71.25,2066400,8.563856),('MMM','1989-10-25',73.5,73.625,72.5,72.625,1632400,8.729124),('MMM','1989-10-24',73.625,73.875,71.375,73.625,4004000,8.849318),('MMM','1989-10-23',73.875,74.625,73.5,73.625,2298000,8.849318),('MMM','1989-10-20',73.625,74.375,73.5,74.25,3333200,8.92444),('MMM','1989-10-19',72.5,74.625,72.25,73.625,2142800,8.849318),('MMM','1989-10-18',72.5,73.25,72,72,2096800,8.654002),('MMM','1989-10-17',72.25,72.75,71.25,72.5,2827200,8.714099),('MMM','1989-10-16',69,73,67.75,72.75,7353600,8.744148),('MMM','1989-10-13',74,74.625,71.5,71.5,3360800,8.593905),('MMM','1989-10-12',74.625,75.125,74.375,74.375,1275600,8.939464),('MMM','1989-10-11',74.625,74.875,74.5,74.625,1711600,8.969513),('MMM','1989-10-10',74.75,74.875,74.5,74.625,1042800,8.969513),('MMM','1989-10-09',74.625,75,74.25,74.875,879600,8.999561),('MMM','1989-10-06',75.375,75.375,74.75,74.875,2293600,8.999561),('MMM','1989-10-05',75.125,75.125,74.5,75,1653600,9.014585),('MMM','1989-10-04',75.75,75.75,74.875,75.125,1876800,9.02961),('MMM','1989-10-03',75.5,75.75,75,75.5,2151600,9.074683),('MMM','1989-10-02',75.125,75.625,74.875,75.25,1638000,9.044634),('MMM','1989-09-29',75.25,75.5,74.75,75.125,1396400,9.02961),('MMM','1989-09-28',75.5,75.625,74.875,75.125,2130000,9.02961),('MMM','1989-09-27',74.625,75.5,74.625,75.25,1530800,9.044634),('MMM','1989-09-26',74.75,75.375,74.75,74.875,1617200,8.999561),('MMM','1989-09-25',75,75.125,74.5,74.625,1443200,8.969513),('MMM','1989-09-22',74.75,75.25,74.5,75,1322000,9.014585),('MMM','1989-09-21',74.5,74.75,74.125,74.375,887600,8.939464),('MMM','1989-09-20',73.75,74.375,73.625,73.875,1766800,8.879367),('MMM','1989-09-19',74.25,74.25,73.625,73.625,1308400,8.849318),('MMM','1989-09-18',74.25,74.5,73.875,74,1104000,8.894391),('MMM','1989-09-15',74.25,74.75,73.75,74.375,4051200,8.939464),('MMM','1989-09-14',74.5,74.75,73.75,74.25,1706400,8.92444),('MMM','1989-09-13',75.375,75.625,74.5,74.5,1955600,8.954488),('MMM','1989-09-12',75.25,75.625,74.875,75,1246000,9.014585),('MMM','1989-09-11',74.875,75.375,74.625,75.375,2006400,9.059658),('MMM','1989-09-08',74.25,75.25,73.875,74.75,2190400,8.984537),('MMM','1989-09-07',76,76.25,73.625,74,2950000,8.894391),('MMM','1989-09-06',78,78,75.625,76,3161200,9.13478),('MMM','1989-09-05',78.75,78.75,77.625,78,773600,9.375169),('MMM','1989-09-01',78.375,79.25,78.125,78.75,1111600,9.465315),('MMM','1989-08-31',78.625,79.125,78.5,79,803200,9.495363),('MMM','1989-08-30',78.25,78.875,77.75,78.25,1340000,9.405217),('MMM','1989-08-29',79.125,79.125,77.875,78.25,1391600,9.405217),('MMM','1989-08-28',79.375,79.5,78.875,79.125,1050400,9.510388),('MMM','1989-08-25',79.75,79.875,79.125,79.75,1073200,9.585509),('MMM','1989-08-24',77.75,80,77.625,80,1798000,9.615558),('MMM','1989-08-23',77.5,78,77.125,78,899600,9.375169),('MMM','1989-08-22',77.875,78,77.125,77.5,1074000,9.315072),('MMM','1989-08-21',79.25,79.5,77.875,77.875,937600,9.360145),('MMM','1989-08-18',79.375,79.75,79.25,79.625,2077600,9.492358),('MMM','1989-08-17',79.5,79.75,78.875,79.625,1364400,9.492358),('MMM','1989-08-16',79.875,80.25,79.75,79.75,1206800,9.50726),('MMM','1989-08-15',79.375,79.875,79.25,79.75,1470400,9.50726),('MMM','1989-08-14',79.5,80.375,78.875,79.375,2785200,9.462555),('MMM','1989-08-11',80,80.25,79.25,80,4661200,9.537063),('MMM','1989-08-10',78.25,79,77.875,79,1772000,9.41785),('MMM','1989-08-09',78.25,79.375,78.25,78.375,2218000,9.343342),('MMM','1989-08-08',78.625,79.125,78.125,78.75,2239200,9.388047),('MMM','1989-08-07',77.125,78.5,77,78.25,2398800,9.32844),('MMM','1989-08-04',76.25,76.75,76.125,76.625,1948400,9.134718),('MMM','1989-08-03',75.75,77.25,75.75,76.5,2444800,9.119817),('MMM','1989-08-02',75.25,75.625,74.875,75.5,1643200,9.000603),('MMM','1989-08-01',76.25,77.125,75.125,75.375,3478400,8.985702),('MMM','1989-07-31',74.75,76,74.625,76,2555200,9.06021),('MMM','1989-07-28',73.625,74.875,73.5,74.5,2379200,8.88139),('MMM','1989-07-27',73.625,74.25,73.125,73.875,2312000,8.806882),('MMM','1989-07-26',73.25,74,72.875,73.5,2280400,8.762177),('MMM','1989-07-25',73.5,73.875,73,73.375,2233200,8.747275),('MMM','1989-07-24',74.25,74.5,73.5,73.5,2208400,8.762177),('MMM','1989-07-21',71.75,74.75,71.75,74,3921200,8.821783),('MMM','1989-07-20',73.125,73.75,72.125,72.25,3222400,8.61316),('MMM','1989-07-19',72.875,73.375,72.75,73,2122400,8.70257),('MMM','1989-07-18',72.75,72.75,72.625,72.75,565200,8.672767),('MMM','1989-07-17',72.75,72.875,72.5,72.75,900400,8.672767),('MMM','1989-07-14',72.625,73.125,72,73,2146800,8.70257),('MMM','1989-07-13',72.25,72.75,71.875,72.375,1602800,8.628062),('MMM','1989-07-12',72.75,73,72.25,72.5,1462800,8.642964),('MMM','1989-07-11',72.5,72.875,72.125,72.75,1697600,8.672767),('MMM','1989-07-10',72.5,72.75,72.125,72.5,1292800,8.642964),('MMM','1989-07-07',71.25,72,70.5,71.75,1893200,8.553554),('MMM','1989-07-06',70.75,71.25,70.75,71,1626000,8.464144),('MMM','1989-07-05',70.5,70.875,70.25,70.75,1627600,8.43434),('MMM','1989-07-03',71.25,71.25,70.625,71.125,468400,8.479045),('MMM','1989-06-30',71.625,71.75,70.75,71.25,1500400,8.493947),('MMM','1989-06-29',73,73,71.5,71.625,1670000,8.538652),('MMM','1989-06-28',73.875,73.875,72.875,73.375,1122000,8.747275),('MMM','1989-06-27',74.125,74.375,73.875,73.875,1187600,8.806882),('MMM','1989-06-26',73.875,74.25,73.625,74.25,958800,8.851587),('MMM','1989-06-23',73.875,74.5,73.625,73.75,1835200,8.79198),('MMM','1989-06-22',72.25,74.375,72.25,73.5,1432800,8.762177),('MMM','1989-06-21',72.125,73.125,72.125,72.5,1258800,8.642964),('MMM','1989-06-20',72.75,73.25,71.875,72.375,1170000,8.628062),('MMM','1989-06-19',72.75,73.625,72.625,72.75,1136800,8.672767),('MMM','1989-06-16',72.25,73.25,72.25,73,3557200,8.70257),('MMM','1989-06-15',72.75,73.25,72.125,72.375,1530800,8.628062),('MMM','1989-06-14',73.375,73.625,72.75,73.375,2657200,8.747275),('MMM','1989-06-13',73.25,73.75,72.875,73.25,1775600,8.732374),('MMM','1989-06-12',73.125,74.125,72.5,73.875,2334000,8.806882),('MMM','1989-06-09',73.875,74.25,72.5,73,1757200,8.70257),('MMM','1989-06-08',74.375,74.375,73.375,73.75,1294000,8.79198),('MMM','1989-06-07',74.375,74.5,73.875,74.125,6648000,8.836685),('MMM','1989-06-06',73.5,74.375,73.375,74.375,1812800,8.866488),('MMM','1989-06-05',74.375,74.375,73,73,978800,8.70257),('MMM','1989-06-02',73.875,74.5,73.75,74.5,1590400,8.88139),('MMM','1989-06-01',72.75,73.375,72.625,72.875,780000,8.687669),('MMM','1989-05-31',72.875,73.25,72.5,72.75,1614800,8.672767),('MMM','1989-05-30',74.25,74.25,72.25,73,1952000,8.70257),('MMM','1989-05-26',73,73.75,72.875,73.75,1146000,8.79198),('MMM','1989-05-25',73.75,74.125,73.375,73.5,1231600,8.762177),('MMM','1989-05-24',74.5,75,73.5,74.125,1811200,8.836685),('MMM','1989-05-23',74.75,75,74.25,74.625,2408800,8.896292),('MMM','1989-05-22',75.125,75.375,74.375,74.625,1905200,8.896292),('MMM','1989-05-19',74.75,74.875,74.375,74.875,7218400,8.848606),('MMM','1989-05-18',73.5,74.875,73.5,74.125,3294000,8.759973),('MMM','1989-05-17',73.75,74.375,73.5,73.75,2213600,8.715656),('MMM','1989-05-16',73.875,74,73.125,73.625,2556400,8.700883),('MMM','1989-05-15',74.75,75.125,73.625,74,2250800,8.7452),('MMM','1989-05-12',74,74.5,73.75,74.5,2129200,8.804289),('MMM','1989-05-11',73.125,73.375,72.625,73,1912400,8.627022),('MMM','1989-05-10',73,73.5,72.5,73,2940800,8.627022),('MMM','1989-05-09',72.25,73,71.625,72.25,2356800,8.538388),('MMM','1989-05-08',71.625,72,71.25,71.75,1600000,8.479299),('MMM','1989-05-05',72.875,72.875,71.125,71.75,1640400,8.479299),('MMM','1989-05-04',72.125,72.125,71.75,72,787600,8.508844),('MMM','1989-05-03',72.375,73,72.125,72.375,1561600,8.55316),('MMM','1989-05-02',72,72.875,72,72.375,2026000,8.55316),('MMM','1989-05-01',71.125,71.5,71,71.5,769600,8.449754),('MMM','1989-04-28',71.5,71.875,71.25,71.5,1493200,8.449754),('MMM','1989-04-27',70.625,71.75,70.625,71.125,1864800,8.405437),('MMM','1989-04-26',71.25,71.375,70.75,70.875,1537200,8.375893),('MMM','1989-04-25',72.25,72.5,71.5,71.625,1411600,8.464527),('MMM','1989-04-24',71.25,71.875,71.125,71.875,1108800,8.494071),('MMM','1989-04-21',70.75,71.625,70.5,71.625,3356000,8.464527),('MMM','1989-04-20',71,71.75,69.875,70.5,2571600,8.331576),('MMM','1989-04-19',69.875,71.125,69.75,70.75,3083600,8.361121),('MMM','1989-04-18',68.875,70.25,68.75,70,3408800,8.272487),('MMM','1989-04-17',68,68.5,67.75,68.125,1323600,8.050902),('MMM','1989-04-14',67.875,68.375,67.625,68.375,1530000,8.080447),('MMM','1989-04-13',67.375,67.625,67,67.25,1022800,7.947496),('MMM','1989-04-12',67.5,67.875,67.25,67.625,940800,7.991813),('MMM','1989-04-11',67,67.375,66.875,67.375,1309600,7.962269),('MMM','1989-04-10',66.875,67.25,66.875,67,964800,7.917952),('MMM','1989-04-07',66.625,67.25,66.5,67,1543200,7.917952),('MMM','1989-04-06',66.875,66.875,66.375,66.625,2173200,7.873635),('MMM','1989-04-05',67,67.25,66.75,66.875,1386400,7.903179),('MMM','1989-04-04',67,67.875,66.875,67,2243600,7.917952),('MMM','1989-04-03',66.75,67,66.25,67,1403200,7.917952),('MMM','1989-03-31',67,67.375,66.75,67,1271600,7.917952),('MMM','1989-03-30',67.25,67.375,66.625,66.875,1162400,7.903179),('MMM','1989-03-29',67.25,67.625,66.875,67.25,938000,7.947496),('MMM','1989-03-28',67.625,67.875,67.125,67.375,1399600,7.962269),('MMM','1989-03-27',67.125,67.625,67,67.25,1005600,7.947496),('MMM','1989-03-23',68.25,68.375,67.25,67.25,1515200,7.947496),('MMM','1989-03-22',67.5,67.875,66.875,67.875,1060000,8.021358),('MMM','1989-03-21',67.75,68,67.25,67.375,1274400,7.962269),('MMM','1989-03-20',67.75,68,67.125,67.375,2007600,7.962269),('MMM','1989-03-17',68.5,68.5,67.5,68,4201600,8.03613),('MMM','1989-03-16',68.5,69.75,68.375,69.5,1711600,8.213398),('MMM','1989-03-15',68,69.125,67.875,68.5,2212400,8.095219),('MMM','1989-03-14',68,68.5,67.75,68,1894000,8.03613),('MMM','1989-03-13',66.875,68,66.875,67.75,1796400,8.006585),('MMM','1989-03-10',66.75,67.25,66,67.25,1737600,7.947496),('MMM','1989-03-09',66.5,67.25,65.75,67,1044800,7.917952),('MMM','1989-03-08',66,67.375,65.875,66.625,1529600,7.873635),('MMM','1989-03-07',66.25,66.375,65.75,66,1350800,7.799773),('MMM','1989-03-06',65.875,66.25,65.75,66.125,1903600,7.814546),('MMM','1989-03-03',65.625,65.875,65.25,65.875,1428800,7.785001),('MMM','1989-03-02',65,65.875,64.75,65.75,1529200,7.770229),('MMM','1989-03-01',65.875,66.25,64.75,65,2089200,7.681595),('MMM','1989-02-28',65.25,65.75,65.125,65.125,3471600,7.696367),('MMM','1989-02-27',64.75,65.5,64.5,65.375,2143200,7.725912),('MMM','1989-02-24',66.625,66.75,65,65,3958800,7.681595),('MMM','1989-02-23',66.375,67.25,66,66.625,2716800,7.873635),('MMM','1989-02-22',68,68,66.25,66.625,3108000,7.873635),('MMM','1989-02-21',68.5,68.5,67.75,68,1878000,8.03613),('MMM','1989-02-17',68,69,67.875,68.5,3357200,8.095219),('MMM','1989-02-16',67.625,68.375,67.5,68.25,2061200,7.988859),('MMM','1989-02-15',67,67.625,67,67.375,1505200,7.886437),('MMM','1989-02-14',66.875,67.375,66.875,67,2350400,7.842543),('MMM','1989-02-13',66.75,67,66.375,66.375,3021600,7.769385),('MMM','1989-02-10',66.25,67.25,66.25,66.875,1905200,7.827911),('MMM','1989-02-09',67,67.625,66.75,67,2276800,7.842543),('MMM','1989-02-08',67.5,69,67.5,67.875,2552400,7.944964),('MMM','1989-02-07',67.5,68.625,67.375,68,3410400,7.959596),('MMM','1989-02-06',67.375,67.875,66.875,67.5,2322800,7.901069),('MMM','1989-02-03',67.375,68.125,67.125,67.125,1536400,7.857174),('MMM','1989-02-02',68.25,68.375,67.375,67.625,2201600,7.915701),('MMM','1989-02-01',68.5,69.375,67.75,68.125,2714000,7.974227),('MMM','1989-01-31',67.875,68.75,67.125,68.5,2490000,8.018122),('MMM','1989-01-30',68,68.125,67.625,67.875,1848800,7.944964),('MMM','1989-01-27',66.875,69.5,66.625,67.875,5117200,7.944964),('MMM','1989-01-26',65.875,66.5,65,66.375,4367200,7.769385),('MMM','1989-01-25',64.875,65.75,64.875,65.75,4078800,7.696227),('MMM','1989-01-24',62.875,64.5,62.875,64.375,4922400,7.535279),('MMM','1989-01-23',62.125,63.25,62,62.625,1812400,7.330436),('MMM','1989-01-20',61.875,62.25,61.75,62.25,1655200,7.286541),('MMM','1989-01-19',61.875,62.375,61.25,61.25,1717600,7.169489),('MMM','1989-01-18',61.125,61.875,60.875,61.75,1922400,7.228015),('MMM','1989-01-17',61.75,61.75,61.25,61.25,1339600,7.169489),('MMM','1989-01-16',62,62.25,61.625,61.75,1119600,7.228015),('MMM','1989-01-13',61.875,62.25,61.5,62,995600,7.257278),('MMM','1989-01-12',61.375,62.625,61.25,61.875,2790000,7.242647),('MMM','1989-01-11',60.75,61.5,60.75,61.125,1421600,7.154857),('MMM','1989-01-10',61.375,61.5,60.625,60.875,1332400,7.125594),('MMM','1989-01-09',60.875,61.375,60.75,61.375,2487200,7.18412),('MMM','1989-01-06',61.875,62,61,61,2336400,7.140225),('MMM','1989-01-05',62.375,62.5,61.375,61.75,2238400,7.228015),('MMM','1989-01-04',61.75,62.375,60.625,62.25,1293600,7.286541),('MMM','1989-01-03',61.375,61.625,60.125,61.375,2023200,7.18412),('MMM','1988-12-30',62.625,62.875,62,62,1220400,7.257278),('MMM','1988-12-29',62.5,63,62.5,62.75,1919200,7.345068),('MMM','1988-12-28',62.25,62.75,62.25,62.625,666400,7.330436),('MMM','1988-12-27',62.125,62.5,62.125,62.25,576800,7.286541),('MMM','1988-12-23',62,62.625,62,62.375,323200,7.301173),('MMM','1988-12-22',62.875,62.875,62.125,62.125,1007200,7.27191),('MMM','1988-12-21',63,63.125,62.625,62.875,1510800,7.3597),('MMM','1988-12-20',62.75,63.25,62.75,62.875,1722800,7.3597),('MMM','1988-12-19',62,62.875,62,62.625,1688000,7.330436),('MMM','1988-12-16',61.625,62.25,61.625,62.25,2577600,7.286541),('MMM','1988-12-15',62.125,62.25,61.625,61.625,1352400,7.213383),('MMM','1988-12-14',62.375,62.375,61.875,62.25,1575600,7.286541),('MMM','1988-12-13',61.625,62.5,61.5,62.5,1332000,7.315805),('MMM','1988-12-12',62,62.5,61.5,61.625,1661200,7.213383),('MMM','1988-12-09',61.25,62,61.25,61.75,1284400,7.228015),('MMM','1988-12-08',61.75,62.125,61.625,61.75,1423200,7.228015),('MMM','1988-12-07',62,62.5,61.875,62.375,1446800,7.301173),('MMM','1988-12-06',61.25,62,60.875,62,1769600,7.257278),('MMM','1988-12-05',60.25,61.625,60.25,61.25,1474800,7.169489),('MMM','1988-12-02',59.25,60.625,59.25,60.375,2730000,7.067067),('MMM','1988-12-01',60.25,60.375,59.5,59.875,1452000,7.008541),('MMM','1988-11-30',60.5,60.875,60.125,60.375,2009200,7.067067),('MMM','1988-11-29',59.25,60.75,59.125,60.5,2180400,7.081699),('MMM','1988-11-28',58.75,59.25,58.625,59,1250000,6.90612),('MMM','1988-11-25',59,59,58.5,58.75,987600,6.876856),('MMM','1988-11-23',59,59.5,58.875,59.25,1546400,6.935383),('MMM','1988-11-22',59.125,59.5,58.75,59,1293600,6.90612),('MMM','1988-11-21',59.25,59.25,58.75,59,1722000,6.90612),('MMM','1988-11-18',58.875,59.375,58.875,59.125,2767200,6.920751),('MMM','1988-11-17',59.75,59.875,59.25,59.5,1568400,6.902608),('MMM','1988-11-16',59.875,59.875,58.75,59.375,2792000,6.888107),('MMM','1988-11-15',59.875,60.75,59.625,59.875,1836400,6.946112),('MMM','1988-11-14',59.75,59.875,59.375,59.5,2459600,6.902608),('MMM','1988-11-11',60.25,61,59.5,59.5,2233600,6.902608),('MMM','1988-11-10',60.5,60.75,60.125,60.625,2401600,7.03312),('MMM','1988-11-09',60,60.5,59.5,60.5,2313600,7.018618),('MMM','1988-11-08',60.625,60.75,59.875,60,2766800,6.960613),('MMM','1988-11-07',60,60.5,59.75,60.375,1668000,7.004117),('MMM','1988-11-04',60.25,61.125,60,60,1950800,6.960613),('MMM','1988-11-03',60.75,61.25,60.375,60.625,2070400,7.03312),('MMM','1988-11-02',60.625,60.75,59.875,60.5,1978000,7.018618),('MMM','1988-11-01',60.75,61.25,60.625,60.625,1578000,7.03312),('MMM','1988-10-31',61,61.375,60.75,60.75,1864400,7.047621),('MMM','1988-10-28',61.75,61.75,61,61.5,1683600,7.134628),('MMM','1988-10-27',62.125,62.375,61.375,61.625,1936800,7.14913),('MMM','1988-10-26',63,63.125,62.25,62.625,2295600,7.26514),('MMM','1988-10-25',63.125,63.5,62.875,63.125,1076400,7.323145),('MMM','1988-10-24',63.125,63.625,62.625,63,1112400,7.308644),('MMM','1988-10-21',63.25,63.5,62.125,63.125,3914400,7.323145),('MMM','1988-10-20',62.125,63.25,62,62.875,2343200,7.294143),('MMM','1988-10-19',63.875,64.125,61,62.625,3132000,7.26514),('MMM','1988-10-18',62.5,63.875,62.25,63.875,1978800,7.410153),('MMM','1988-10-17',61.625,62.375,61.125,62.25,1192000,7.221636),('MMM','1988-10-14',61.75,61.75,61,61.75,1614400,7.163631),('MMM','1988-10-13',61.75,62.25,61,61.25,2433600,7.105626),('MMM','1988-10-12',62.125,62.375,61.625,62.125,1926400,7.207135),('MMM','1988-10-11',62.25,62.75,62.125,62.625,1164400,7.26514),('MMM','1988-10-10',62.25,62.875,62.125,62.625,1135200,7.26514),('MMM','1988-10-07',62.125,62.625,61.375,62.125,3180000,7.207135),('MMM','1988-10-06',61.5,61.625,61.125,61.625,1768000,7.14913),('MMM','1988-10-05',62.5,62.5,61.625,61.625,4320000,7.14913),('MMM','1988-10-04',64.375,64.375,62.625,62.75,2563600,7.279641),('MMM','1988-10-03',64.375,64.625,63.375,64.125,1832400,7.439155),('MMM','1988-09-30',65,65.5,64.125,64.375,2493600,7.468158),('MMM','1988-09-29',64.125,64.875,63.875,64.875,1317600,7.526163),('MMM','1988-09-28',63.25,64.25,63.25,64,1159200,7.424654),('MMM','1988-09-27',63.75,63.875,63.125,63.125,1274800,7.323145),('MMM','1988-09-26',63.75,64,63.625,63.75,849600,7.395651),('MMM','1988-09-23',63.625,64.625,63.625,64.125,1391200,7.439155),('MMM','1988-09-22',63.75,64.125,63.25,63.875,1422000,7.410153),('MMM','1988-09-21',63.375,64.125,63.375,64.125,1156800,7.439155),('MMM','1988-09-20',62.75,63.625,62.75,63.375,748000,7.352148),('MMM','1988-09-19',62.625,63.125,62.125,62.75,968800,7.279641),('MMM','1988-09-16',62.875,64,62.875,63.125,3756400,7.323145),('MMM','1988-09-15',63.125,64,63,63.375,1564400,7.352148),('MMM','1988-09-14',63,63.375,62.375,63,2366400,7.308644),('MMM','1988-09-13',62.125,62.5,61.75,62.25,1342000,7.221636),('MMM','1988-09-12',61.875,62.5,61.625,62.375,1755600,7.236137),('MMM','1988-09-09',61.625,63,60.75,61.75,1929200,7.163631),('MMM','1988-09-08',60.875,62.125,60.875,61.5,1776000,7.134628),('MMM','1988-09-07',61.75,61.875,60.75,61.125,1308800,7.091125),('MMM','1988-09-06',61,61.625,60.75,61.5,676400,7.134628),('MMM','1988-09-02',60.5,61.5,60,60.75,1670000,7.047621),('MMM','1988-09-01',60,60.375,58.875,59.25,2905600,6.873605),('MMM','1988-08-31',61.125,61.25,60.375,60.375,1962400,7.004117),('MMM','1988-08-30',61,61.875,60.875,60.875,2261600,7.062122),('MMM','1988-08-29',60.25,61.25,60.25,61,733600,7.076623),('MMM','1988-08-26',59.625,60.375,59.625,60,742000,6.960613),('MMM','1988-08-25',58.75,60.625,58.75,60,1544400,6.960613),('MMM','1988-08-24',59.5,60.625,59.5,60.625,1785600,7.03312),('MMM','1988-08-23',59.5,59.75,59,59.25,1423600,6.873605),('MMM','1988-08-22',60.625,60.625,59,59.125,1375200,6.859104),('MMM','1988-08-19',60.75,61.375,60,60.5,2339200,7.018618),('MMM','1988-08-18',61.125,61.75,60.875,61,1163600,7.076623),('MMM','1988-08-17',60.375,61.5,60.375,61.125,1125200,7.091125),('MMM','1988-08-16',59.5,61.5,59.375,60.625,2278400,7.03312),('MMM','1988-08-15',60.25,60.5,59.375,59.375,1587200,6.888107),('MMM','1988-08-12',61.125,61.125,60.25,60.875,1497200,7.000636),('MMM','1988-08-11',61,61.375,60.5,61.25,2092000,7.043762),('MMM','1988-08-10',62.5,62.75,60.25,60.625,2799600,6.971886),('MMM','1988-08-09',63.75,64,61.875,63.125,2048000,7.259387),('MMM','1988-08-08',64.25,64.875,63.375,63.375,652800,7.288137),('MMM','1988-08-05',64.25,64.625,64,64.375,846800,7.403137),('MMM','1988-08-04',64.75,64.75,64,64.5,1375200,7.417512),('MMM','1988-08-03',63.875,64.625,63.625,64.375,1175200,7.403137),('MMM','1988-08-02',63.75,64.375,63.375,64,1306000,7.360012),('MMM','1988-08-01',63.875,63.875,63,63.625,1177600,7.316887),('MMM','1988-07-29',62.875,63.875,62.875,63.875,2751600,7.345637),('MMM','1988-07-28',62,62.875,61.5,62.75,2078800,7.216262),('MMM','1988-07-27',63,63.5,61.75,62,1771600,7.130012),('MMM','1988-07-26',62.375,63.125,62.375,62.875,1787600,7.230637),('MMM','1988-07-25',62.25,63,61.625,62.5,1252400,7.187512),('MMM','1988-07-22',63.125,63.625,62.125,62.375,1883200,7.173137),('MMM','1988-07-21',62.875,64.25,62.875,63.25,2183600,7.273762),('MMM','1988-07-20',62.875,63.5,62.5,63.25,1540000,7.273762),('MMM','1988-07-19',63.125,63.5,62.125,62.5,1393600,7.187512),('MMM','1988-07-18',63.625,64,63.25,63.5,1448400,7.302512),('MMM','1988-07-15',64.75,65,63.75,64,2569600,7.360012),('MMM','1988-07-14',63.5,64.875,63.375,64.5,1255600,7.417512),('MMM','1988-07-13',63.5,63.875,62.75,63.875,1763600,7.345637),('MMM','1988-07-12',64.125,64.125,63.125,63.5,1790800,7.302512),('MMM','1988-07-11',64.125,64.375,63.75,64,1087200,7.360012),('MMM','1988-07-08',64.625,65,63.625,63.875,1102400,7.345637),('MMM','1988-07-07',65,65.25,64,64.75,1510000,7.446262),('MMM','1988-07-06',66.125,66.375,64.25,65.25,2721600,7.503762),('MMM','1988-07-05',65.375,66.5,64.875,66.5,1914800,7.647513),('MMM','1988-07-01',66.5,66.5,65.125,65.75,1307600,7.561262),('MMM','1988-06-30',65.875,66.125,65.25,66,2640000,7.590012),('MMM','1988-06-29',66.375,66.625,65,65.625,1919200,7.546887),('MMM','1988-06-28',64.75,66,64.5,66,2012000,7.590012),('MMM','1988-06-27',65.625,65.625,64.25,64.375,1578400,7.403137),('MMM','1988-06-24',66.5,66.875,65.25,65.375,2199600,7.518137),('MMM','1988-06-23',64.875,66.375,64.75,66.125,2686800,7.604387),('MMM','1988-06-22',64.875,65.875,64.625,65,3625200,7.475012),('MMM','1988-06-21',63.25,63.75,62.375,63.5,1676000,7.302512),('MMM','1988-06-20',63,63.625,62.25,62.5,1910000,7.187512),('MMM','1988-06-17',63.25,63.75,62.125,63.75,3779600,7.331262),('MMM','1988-06-16',63.75,64,63,63.125,1430800,7.259387),('MMM','1988-06-15',64.625,64.625,64.125,64.5,1777600,7.417512),('MMM','1988-06-14',64.375,64.875,64,64.5,3648800,7.417512),('MMM','1988-06-13',63.75,63.75,62.75,63.125,1187200,7.259387),('MMM','1988-06-10',62.875,64.25,62.625,63.5,1912400,7.302512),('MMM','1988-06-09',63.75,64.125,62.5,62.5,2882800,7.187512),('MMM','1988-06-08',62.375,64.25,62.25,64,3534000,7.360012),('MMM','1988-06-07',62.75,63,62,62,1119200,7.130012),('MMM','1988-06-06',62.75,63.5,62.375,63.5,1503200,7.302512),('MMM','1988-06-03',62.5,63.25,62,62.875,2301600,7.230637),('MMM','1988-06-02',62,62.75,61.75,62.5,2532400,7.187512),('MMM','1988-06-01',61.75,62.875,61.625,62.625,3652400,7.201887),('MMM','1988-05-31',59.5,62.375,59.5,61.75,2992000,7.101262),('MMM','1988-05-27',59,59.5,58.875,59.375,914000,6.828136),('MMM','1988-05-26',58.75,59.25,58.5,59.125,1724000,6.799386),('MMM','1988-05-25',58.75,59.5,58.75,59,1422000,6.785011),('MMM','1988-05-24',57.5,58.625,57.5,58.5,1499200,6.727511),('MMM','1988-05-23',58,58.125,56.875,57.5,1482400,6.612511),('MMM','1988-05-20',58.5,58.75,57.75,57.75,2184800,6.641261),('MMM','1988-05-19',58.25,58.5,57.5,58.5,2406800,6.727511),('MMM','1988-05-18',59.625,59.875,58.25,58.25,2032000,6.698761),('MMM','1988-05-17',60.75,61.125,59.5,59.5,2866400,6.842511),('MMM','1988-05-16',58.5,60,58.5,60,1754000,6.900011),('MMM','1988-05-13',58.25,58.875,58.25,58.875,1168000,6.709686),('MMM','1988-05-12',58,58.5,57.625,57.75,1202400,6.581476),('MMM','1988-05-11',58.375,58.375,57.375,58.25,1708400,6.638458),('MMM','1988-05-10',58.625,59.25,58.5,58.75,1482800,6.695441),('MMM','1988-05-09',57.75,58.75,57.75,58.375,890400,6.652704),('MMM','1988-05-06',58.375,59,57.625,57.875,1396800,6.595721),('MMM','1988-05-05',58.75,59,58,58.75,1696400,6.695441),('MMM','1988-05-04',59.5,59.625,58.75,58.875,1395200,6.709686),('MMM','1988-05-03',59,59.75,58.5,59.5,1621600,6.780914),('MMM','1988-05-02',59.125,59.625,58.75,59,1350000,6.723932),('MMM','1988-04-29',59.625,60,59.125,59.125,1082400,6.738177),('MMM','1988-04-28',60.125,60.125,59.375,59.625,1028400,6.79516),('MMM','1988-04-27',60.25,60.875,60.125,60.125,1350000,6.852142),('MMM','1988-04-26',60.5,61.25,59.75,60.5,1686000,6.894879),('MMM','1988-04-25',60,61,59.875,60.75,2141600,6.92337),('MMM','1988-04-22',59.375,60.5,59.375,60,2082800,6.837897),('MMM','1988-04-21',59.375,60.625,59.125,59.5,2776800,6.780914),('MMM','1988-04-20',58,59.375,57.875,58.875,2778800,6.709686),('MMM','1988-04-19',58.75,59.375,58.5,58.5,2694400,6.666949),('MMM','1988-04-18',58.5,58.75,58,58.125,2214000,6.624212),('MMM','1988-04-15',59,59.625,58,58.875,4440000,6.709686),('MMM','1988-04-14',60.5,60.875,58.25,58.25,3246000,6.638458),('MMM','1988-04-13',62.125,62.5,61.125,62,2314400,7.065827),('MMM','1988-04-12',62,62.875,61.875,62.5,1968800,7.122809),('MMM','1988-04-11',61.25,62.375,61,62.375,2899200,7.108563),('MMM','1988-04-08',60.5,62.125,60.125,61,1960800,6.951862),('MMM','1988-04-07',60.875,61,60,60.625,2388000,6.909125),('MMM','1988-04-06',58,60.875,57.875,60.875,4600000,6.937616),('MMM','1988-04-05',57,57.75,56.75,57.5,2357600,6.552984),('MMM','1988-04-04',56.875,57.5,56.625,56.75,2221600,6.467511),('MMM','1988-03-31',57.125,57.75,56.875,57.5,2119600,6.552984),('MMM','1988-03-30',58.75,58.875,57.375,57.625,2406000,6.56723),('MMM','1988-03-29',59.375,59.625,58.75,58.75,2462800,6.695441),('MMM','1988-03-28',57.75,59.25,57.5,58.875,2409600,6.709686),('MMM','1988-03-25',59.875,60.25,57.875,57.875,2359600,6.595721),('MMM','1988-03-24',61,61.25,59.875,60.25,2105200,6.866388),('MMM','1988-03-23',62.875,62.875,61.625,62,3425200,7.065827),('MMM','1988-03-22',63,63.25,62.375,62.875,1840000,7.165546),('MMM','1988-03-21',63.5,63.5,62.25,62.875,1778800,7.165546),('MMM','1988-03-18',64.875,64.875,63.25,64,5200000,7.293756),('MMM','1988-03-17',63.375,64.625,63.125,64.5,3009600,7.350739),('MMM','1988-03-16',62.375,63.25,61.375,63.125,2060000,7.194037),('MMM','1988-03-15',61.625,62.625,61.375,62.375,3526800,7.108563),('MMM','1988-03-14',59.375,61.25,59.125,61.125,3346400,6.966107),('MMM','1988-03-11',58,59.5,57.625,59.125,3688800,6.738177),('MMM','1988-03-10',58.75,59,57.5,57.625,2646000,6.56723),('MMM','1988-03-09',58.25,58.625,58.125,58.375,2354000,6.652704),('MMM','1988-03-08',58.875,59.25,58.25,58.375,1915600,6.652704),('MMM','1988-03-07',57.625,58.75,57.5,58.75,2110400,6.695441),('MMM','1988-03-04',58.75,58.75,57.5,57.875,2318400,6.595721),('MMM','1988-03-03',59,59.375,58.25,58.75,1453200,6.695441),('MMM','1988-03-02',59.875,59.875,58.75,59.25,2955600,6.752423),('MMM','1988-03-01',59.25,60.125,59.125,59.75,4280000,6.809405),('MMM','1988-02-29',57.625,59,57.625,59,1614400,6.723932),('MMM','1988-02-26',57.375,58.25,57.25,57.75,1044800,6.581476),('MMM','1988-02-25',58.375,59.75,56.75,57.25,2418800,6.524493),('MMM','1988-02-24',59.375,59.75,58.75,59,2459200,6.723932),('MMM','1988-02-23',59.25,59.625,58.75,59.375,2930400,6.766669),('MMM','1988-02-22',57.625,59.5,57.25,58.875,3588400,6.709686),('MMM','1988-02-19',57.25,58.25,57.125,58.25,3195600,6.578057),('MMM','1988-02-18',59.625,60.25,58.25,58.625,1926800,6.620405),('MMM','1988-02-17',59.875,60.75,59.375,59.625,2178000,6.733333),('MMM','1988-02-16',58.625,59.875,58.25,59.875,1532400,6.761565),('MMM','1988-02-12',58.125,58.875,58.125,58.625,1767200,6.620405),('MMM','1988-02-11',57.5,58.625,57.375,58.125,3337200,6.563941),('MMM','1988-02-10',57,57.75,57,57.5,2346800,6.493361),('MMM','1988-02-09',55.875,56.875,55.625,56.875,2774400,6.422781),('MMM','1988-02-08',56.875,56.875,55.25,55.5,2257200,6.267505),('MMM','1988-02-05',56.375,57.25,56,56,1337600,6.323969),('MMM','1988-02-04',57.5,57.75,55.875,56.375,3304400,6.366317),('MMM','1988-02-03',58.5,59.25,56.5,57.25,1974800,6.465129),('MMM','1988-02-02',58.75,59.625,58.25,59,2007200,6.662753),('MMM','1988-02-01',60.625,62.125,59.5,59.75,1793200,6.747449),('MMM','1988-01-29',59.25,60.875,59,60.5,2276800,6.832145),('MMM','1988-01-28',58.25,59,58,58.75,1663600,6.634521),('MMM','1988-01-27',56.625,59,56.5,58,2942400,6.549825),('MMM','1988-01-26',57.75,59.25,56.625,56.625,2430800,6.394549),('MMM','1988-01-25',57.5,59.125,57.25,58,2914800,6.549825),('MMM','1988-01-22',57.875,57.875,56.75,57,1879200,6.436897),('MMM','1988-01-21',57.75,57.875,55.5,56.5,2892000,6.380433),('MMM','1988-01-20',58,59.25,56,57,4400000,6.436897),('MMM','1988-01-19',60.25,61.125,59.75,60,1832000,6.775681),('MMM','1988-01-18',62.5,62.5,61.5,61.75,1265600,6.973305),('MMM','1988-01-15',62.75,63.125,62,62.625,4720000,7.072117),('MMM','1988-01-14',60.375,61,59.5,60.625,1448000,6.846261),('MMM','1988-01-13',60.75,62.375,59.25,60.75,2377600,6.860377),('MMM','1988-01-12',61.625,62.25,59,61.5,2187600,6.945073),('MMM','1988-01-11',60.375,62.875,58.375,62.875,3058800,7.100349),('MMM','1988-01-08',65.375,65.875,59,59.375,2364000,6.705101),('MMM','1988-01-07',64.875,66,64.375,65.875,1678000,7.439133),('MMM','1988-01-06',66,66.375,65.25,66,1596800,7.453249),('MMM','1988-01-05',66.5,67.5,65.25,65.625,2952800,7.410901),('MMM','1988-01-04',64.75,66.75,64.5,66.125,2188000,7.467365),('MMM','1987-12-31',62.75,64.375,62.25,64.375,1462800,7.269741),('MMM','1987-12-30',63.5,63.75,63.125,63.75,1519600,7.199161),('MMM','1987-12-29',62.875,63.25,62.25,62.875,691200,7.100349),('MMM','1987-12-28',63.25,63.5,61.5,62.875,1562400,7.100349),('MMM','1987-12-24',65.5,66,64.625,65.125,1062800,7.354437),('MMM','1987-12-23',64,66.75,64,66.125,2116800,7.467365),('MMM','1987-12-22',64.5,64.75,63.125,64.25,1764800,7.255625),('MMM','1987-12-21',64.375,65.75,63.625,64.875,1784000,7.326205),('MMM','1987-12-18',62.875,64.625,61.875,64.375,4160000,7.269741),('MMM','1987-12-17',64.25,64.25,61.5,61.75,2177200,6.973305),('MMM','1987-12-16',62.625,64.625,62,64.375,3132400,7.269741),('MMM','1987-12-15',64,64.25,62,63.375,3695600,7.156813),('MMM','1987-12-14',60.375,63.75,60.375,63,2372800,7.114465),('MMM','1987-12-11',59.125,60.875,59.125,60.875,1361600,6.874493),('MMM','1987-12-10',58.875,62.5,58.625,59.25,3991600,6.690985),('MMM','1987-12-09',58.25,61.375,58.25,60.375,3112800,6.818029),('MMM','1987-12-08',57.875,59.125,56.25,59,2106400,6.662753),('MMM','1987-12-07',56.375,58.5,55,58.5,2554800,6.606289),('MMM','1987-12-04',56.25,56.5,54.5,56.5,2177200,6.380433),('MMM','1987-12-03',58.75,59,56.375,56.375,2367200,6.366317),('MMM','1987-12-02',58.375,59.75,57.75,58.75,2304000,6.634521),('MMM','1987-12-01',60,60,58.25,58.5,2914400,6.606289),('MMM','1987-11-30',58,58.875,56.125,58.25,3575600,6.578057),('MMM','1987-11-27',61.125,62.125,60.5,61,1219600,6.888609),('MMM','1987-11-25',63.25,64.125,62.5,62.75,1590800,7.086233),('MMM','1987-11-24',64.25,64.625,63.625,64.25,2341600,7.255625),('MMM','1987-11-23',63.25,63.75,62.5,63.5,1191200,7.170929),('MMM','1987-11-20',60.25,64,60,64,3224000,7.227393),('MMM','1987-11-19',62.75,63.75,60.25,61.5,2504000,6.945073),('MMM','1987-11-18',62.375,64,60.875,63.875,1970400,7.213277),('MMM','1987-11-17',61.5,62.375,60.5,61.875,2398000,6.987421),('MMM','1987-11-16',60.75,63.5,60.75,63,2656000,7.114465),('MMM','1987-11-13',60,62,58.625,61.125,1713200,6.850213),('MMM','1987-11-12',59.75,60.5,58.25,60.5,3084800,6.78017),('MMM','1987-11-11',56.25,57.5,55.875,56.375,1460000,6.317886),('MMM','1987-11-10',57.125,58.25,56.125,56.25,2662800,6.303877),('MMM','1987-11-09',58.125,59.625,57.5,57.75,2122800,6.471981),('MMM','1987-11-06',61.875,63.375,59.25,60,2259600,6.724136),('MMM','1987-11-05',59.625,63,59.5,61.5,3370800,6.892239),('MMM','1987-11-04',59.375,61.375,58.5,60.125,3619600,6.738144),('MMM','1987-11-03',58.375,62,57.125,61.375,2687600,6.878231),('MMM','1987-11-02',59.25,60.75,58.125,60,1637600,6.724136),('MMM','1987-10-30',60.625,60.625,58.75,59,2769200,6.612067),('MMM','1987-10-29',56.375,59.25,55,57.125,3333600,6.401938),('MMM','1987-10-28',53,56.75,52.625,56,3311200,6.27586),('MMM','1987-10-27',56.5,56.75,54.375,55.5,2704800,6.219826),('MMM','1987-10-26',58,58.25,53.625,54,3227600,6.051722),('MMM','1987-10-23',59,60.75,58.625,59.75,3084800,6.696118),('MMM','1987-10-22',57.5,62.5,57,60.5,4036800,6.78017),('MMM','1987-10-21',63,63.5,58,61.5,6668400,6.892239),('MMM','1987-10-20',62,63.5,45,58,8088400,6.499998),('MMM','1987-10-19',64,66.25,51,56,10171600,6.27586),('MMM','1987-10-16',73,73.5,67.5,70.25,6976800,7.872842),('MMM','1987-10-15',72.375,75.875,72,72.875,4920000,8.167023),('MMM','1987-10-14',75.5,75.875,72,72.5,3297200,8.124997),('MMM','1987-10-13',76.75,77.125,76,76.5,3294800,8.573273),('MMM','1987-10-12',78,78.25,75.125,75.5,3199200,8.461204),('MMM','1987-10-09',78.625,79.875,78,78.25,1855600,8.769394),('MMM','1987-10-08',80.5,80.5,78.125,79.375,2759200,8.895471),('MMM','1987-10-07',78.625,79.875,77.875,79.375,2573600,8.895471),('MMM','1987-10-06',81.125,81.875,78.5,78.625,2839600,8.81142),('MMM','1987-10-05',82.875,82.875,80.5,82.375,1783600,9.231678),('MMM','1987-10-02',82.875,83.5,82.125,82.875,2250800,9.287712),('MMM','1987-10-01',81.625,83.25,81.25,83,2536400,9.301721),('MMM','1987-09-30',80.375,82,80.375,81.75,3102000,9.161635),('MMM','1987-09-29',81.5,82.875,80.25,81,2544400,9.077583),('MMM','1987-09-28',82,83.25,81.25,82.875,3611600,9.287712),('MMM','1987-09-25',79.75,80.5,79.5,80,2070000,8.965514),('MMM','1987-09-24',79.25,81.25,79.125,80.125,1778800,8.979523),('MMM','1987-09-23',79,80.375,79,80.125,3243200,8.979523),('MMM','1987-09-22',76.5,79,75.25,79,3940400,8.853445),('MMM','1987-09-21',78,79.25,75.625,76.5,2680400,8.573273),('MMM','1987-09-18',76.75,77.625,76.375,76.625,4320000,8.587282),('MMM','1987-09-17',76.875,76.875,75.125,75.75,2260000,8.489221),('MMM','1987-09-16',76.125,78.125,75.75,75.75,2580400,8.489221),('MMM','1987-09-15',77.25,77.25,76,76.625,1490800,8.587282),('MMM','1987-09-14',78.5,78.75,76.75,77.5,2944000,8.685342),('MMM','1987-09-11',77.375,78.375,77,78.25,1983600,8.769394),('MMM','1987-09-10',76.5,76.875,75.5,76.375,2796400,8.559264),('MMM','1987-09-09',75.5,76.5,74.875,75.375,2848000,8.447196),('MMM','1987-09-08',75,76,73.625,76,2809200,8.517239),('MMM','1987-09-04',77.125,77.625,74.625,75,1640000,8.40517),('MMM','1987-09-03',79.25,79.25,75.125,76.875,2464400,8.615299),('MMM','1987-09-02',77.5,78.75,77,78.125,3664000,8.755385),('MMM','1987-09-01',80,81.25,77,78.5,2232800,8.797411),('MMM','1987-08-31',78.75,80,78,79.875,1935600,8.951506),('MMM','1987-08-28',81.25,81.5,78.75,78.75,1827600,8.825428),('MMM','1987-08-27',82,82.375,81.125,81.75,1852000,9.161635),('MMM','1987-08-26',82.375,83.5,82,82.5,2061600,9.245687),('MMM','1987-08-25',79.625,82.375,79.625,82.125,2038800,9.203661),('MMM','1987-08-24',80.75,80.875,79.125,79.25,1438800,8.881463),('MMM','1987-08-21',81.5,82,80.375,80.375,3316400,9.00754),('MMM','1987-08-20',79.875,81.375,79.5,81.125,2229200,9.091592),('MMM','1987-08-19',79.125,79.875,78.375,79.375,1865600,8.895471),('MMM','1987-08-18',81,81,78.25,79.5,3596000,8.90948),('MMM','1987-08-17',81.75,82.25,81,81.75,2226800,9.161635),('MMM','1987-08-14',81.25,82.75,81,82,2638000,9.13754),('MMM','1987-08-13',79.75,82.25,79.5,82.25,3202800,9.165399),('MMM','1987-08-12',77.75,80,77.5,79.5,3600400,8.858957),('MMM','1987-08-11',76.125,79.375,76,79,7600000,8.80324),('MMM','1987-08-10',74.625,76,74.25,76,1954400,8.46894),('MMM','1987-08-07',75,76,74.5,75.25,1781600,8.385365),('MMM','1987-08-06',74.25,75.25,73.125,75.125,1818400,8.371435),('MMM','1987-08-05',73,74.75,72.875,73.875,1716000,8.232144),('MMM','1987-08-04',72.75,73.125,72,72,1426800,8.023206),('MMM','1987-08-03',72.75,73.75,72.625,72.75,1996000,8.106781),('MMM','1987-07-31',73.625,74.125,73.125,73.75,1775600,8.218214),('MMM','1987-07-30',72.125,74,71.875,74,2560800,8.246073),('MMM','1987-07-29',72,72.75,71.625,72.25,1974000,8.051064),('MMM','1987-07-28',72,72.375,70.75,70.875,1268800,7.897843),('MMM','1987-07-27',71.125,72.375,70.875,72.125,1134800,8.037135),('MMM','1987-07-24',69.75,71.375,69.75,71.375,1425200,7.95356),('MMM','1987-07-23',70.375,70.375,69.125,69.875,1038400,7.78641),('MMM','1987-07-22',69.75,70.375,69.5,69.75,1613200,7.772481),('MMM','1987-07-21',70,70.75,68.25,69.5,1802400,7.744622),('MMM','1987-07-20',70.125,70.875,70,70.5,1493600,7.856056),('MMM','1987-07-17',71.125,71.375,70.5,70.5,3561600,7.856056),('MMM','1987-07-16',70.875,71.125,69.5,70.875,2393200,7.897843),('MMM','1987-07-15',70.875,71.5,70.5,70.875,2255200,7.897843),('MMM','1987-07-14',70.625,71.5,70.5,71.5,1650800,7.967489),('MMM','1987-07-13',69.125,70.75,68.375,70.75,2812000,7.883914),('MMM','1987-07-10',69.375,69.75,69.125,69.125,1594000,7.702835),('MMM','1987-07-09',69.875,70.25,69.25,69.375,2031200,7.730693),('MMM','1987-07-08',69.875,70,69,69.875,1811600,7.78641),('MMM','1987-07-07',68.625,70.25,68.625,69.625,2474800,7.758552),('MMM','1987-07-06',70.25,70.625,68.125,68.5,3489200,7.633189),('MMM','1987-07-02',70.625,70.75,69.75,70.25,2704800,7.828198),('MMM','1987-07-01',70.875,70.875,69.875,69.875,1838000,7.78641),('MMM','1987-06-30',72.375,72.375,70.25,70.875,1968800,7.897843),('MMM','1987-06-29',72.625,72.75,71.75,72.125,1216000,8.037135),('MMM','1987-06-26',71.625,73,71.5,72.125,1431600,8.037135),('MMM','1987-06-25',72,72.875,71.5,72.875,2174400,8.12071),('MMM','1987-06-24',70.5,71.625,70.125,71.625,1843200,7.981418),('MMM','1987-06-23',71.875,72.375,70.125,70.625,2809600,7.869985),('MMM','1987-06-22',69.875,71.625,69.625,71.5,2542400,7.967489),('MMM','1987-06-19',69.375,70,69,69,3540400,7.688906),('MMM','1987-06-18',68.875,69.875,68.625,69.375,1242400,7.730693),('MMM','1987-06-17',69.625,70.125,69.375,69.375,2931600,7.730693),('MMM','1987-06-16',69.375,69.5,67.25,69.375,2516000,7.730693),('MMM','1987-06-15',135.875046,136.25,135,135.124954,2758400,7.528718),('MMM','1987-06-12',134.75,135.875046,134.375046,135.25,2929600,7.535685),('MMM','1987-06-11',133,134.5,132.75,133.875046,2417600,7.459077),('MMM','1987-06-10',133,134.25,131.875046,133,3565600,7.410322),('MMM','1987-06-09',132.375046,132.624954,130.75,131.624954,1987200,7.333709),('MMM','1987-06-08',130.375046,132.124954,130,132,2050400,7.354605),('MMM','1987-06-05',130,131.5,129.5,131.124954,2669600,7.305851),('MMM','1987-06-04',129.75,130.375046,128.624954,130.25,2453600,7.257101),('MMM','1987-06-03',129.25,130.124954,128.75,129.5,2296800,7.215314),('MMM','1987-06-02',127,129,126.5,128.25,2712800,7.145668),('MMM','1987-06-01',128.875046,129,127,127.375038,2313600,7.096918),('MMM','1987-05-29',130.5,130.75,127.75,127.875038,1944000,7.124776),('MMM','1987-05-28',129.25,130.875046,128.624954,129.875046,2420000,7.23621),('MMM','1987-05-27',128.75,130,128.5,129.5,2571200,7.215314),('MMM','1987-05-26',128.75,129.75,127.5,129.25,2688000,7.201385),('MMM','1987-05-22',127.25,127.5,126.25,126.875038,1812800,7.069059),('MMM','1987-05-21',128,128,125.124962,126.25,2488800,7.034234),('MMM','1987-05-20',124.375038,127.75,123,127,3995200,7.076022),('MMM','1987-05-19',125.75,125.75,122.624962,124.5,2652800,6.93673),('MMM','1987-05-18',124.375038,126.25,123.124962,125,3668000,6.964589),('MMM','1987-05-15',127.75,128.875046,124.75,125.25,4547200,6.926701),('MMM','1987-05-14',129.75,130.124954,127.5,128,1922400,7.078784),('MMM','1987-05-13',129.25,129.875046,127.75,129.75,1737600,7.175565),('MMM','1987-05-12',126.5,129,125.75,129,2753600,7.134087),('MMM','1987-05-11',128.25,131.25,126,126,3652000,6.968178),('MMM','1987-05-08',129.25,129.375046,127.25,127.624962,3173600,7.058044),('MMM','1987-05-07',130.5,131.624954,128.75,128.75,2655200,7.120262),('MMM','1987-05-06',131.75,133.124954,128.25,130.75,2307200,7.230868),('MMM','1987-05-05',128.25,132.75,127.875038,132.25,3122400,7.313822),('MMM','1987-05-04',125.75,127.875038,124.624962,127.875038,2215200,7.071874),('MMM','1987-05-01',127.5,128.5,125.25,125.75,2014400,6.954353),('MMM','1987-04-30',125,128.375046,125,127.75,2763200,7.064959),('MMM','1987-04-29',126,126.25,124.5,125.25,3048000,6.926701),('MMM','1987-04-28',127.375038,128.5,124,124,4122400,6.857572),('MMM','1987-04-27',124.5,129.25,123.75,127.25,4286400,7.037307),('MMM','1987-04-24',126.75,128,125.5,126.25,2306400,6.982004),('MMM','1987-04-23',127,128,125.624962,127.25,3614400,7.037307),('MMM','1987-04-22',129,129.75,126.124962,126.375038,4269600,6.988919),('MMM','1987-04-21',123.25,129.25,122.75,128.875046,5469600,7.127177),('MMM','1987-04-20',125.375038,125.375038,123.124962,124,3388000,6.857572),('MMM','1987-04-16',126.875038,127,124.5,124.5,5843200,6.885224),('MMM','1987-04-15',126.75,127.5,124.75,126.5,4143200,6.99583),('MMM','1987-04-14',126.5,127.25,123,126,8720000,6.968178),('MMM','1987-04-13',131.75,133.375046,128.5,128.5,3617600,7.106436),('MMM','1987-04-10',133.5,133.875046,131.5,132.25,5546400,7.313822),('MMM','1987-04-09',136.124954,136.5,133.75,134.75,3885600,7.45208),('MMM','1987-04-08',134,136.624954,133.25,135.875046,3791200,7.514298),('MMM','1987-04-07',133.75,137,132.5,133.75,4916000,7.396777),('MMM','1987-04-06',133.375046,134.25,132.375046,133.875046,2780000,7.403692),('MMM','1987-04-03',128.124954,132.5,128,131.5,3383200,7.272345),('MMM','1987-04-02',129.875046,130,127.624962,128.5,2684800,7.106436),('MMM','1987-04-01',127.5,129.624954,127.5,129.375046,3328000,7.154829),('MMM','1987-03-31',130.124954,130.25,128.624954,129.375046,2939200,7.154829),('MMM','1987-03-30',128.124954,130.5,128.124954,128.875046,4715200,7.127177),('MMM','1987-03-27',134,134.5,132.25,132.624954,3179200,7.334558),('MMM','1987-03-26',132.25,133.75,132.124954,132.75,2245600,7.341474),('MMM','1987-03-25',132.5,133.25,131.5,131.75,2608800,7.286171),('MMM','1987-03-24',133.5,133.875046,132.25,132.875046,2948800,7.348389),('MMM','1987-03-23',131.5,133.5,131,133.25,3938400,7.369125),('MMM','1987-03-20',129.375046,131.75,127.875038,131.75,4678400,7.286171),('MMM','1987-03-19',125.624962,129.124954,125.5,128.25,2908800,7.09261),('MMM','1987-03-18',126.875038,127.25,123.5,125.75,3558400,6.954353),('MMM','1987-03-17',123.5,126.5,123.124962,126.124962,2354400,6.975089),('MMM','1987-03-16',124,124.375038,122.5,123.5,2668000,6.829921),('MMM','1987-03-13',124.875038,124.875038,124,124.25,2512000,6.871398),('MMM','1987-03-12',124.75,127.875038,124.375038,124.375038,4908000,6.878313),('MMM','1987-03-11',125.875038,126,124.75,124.75,3126400,6.89905),('MMM','1987-03-10',125.124962,126.124962,124.624962,125.375038,3114400,6.933616),('MMM','1987-03-09',126.624962,126.75,125.124962,125.25,2873600,6.926701),('MMM','1987-03-06',128,128,126.25,126.875038,4113600,7.016571),('MMM','1987-03-05',127.5,128.5,127.124962,127.5,3836000,7.051133),('MMM','1987-03-04',127.124962,128.25,126.75,126.875038,3701600,7.016571),('MMM','1987-03-03',127.25,127.375038,126.5,126.75,1490400,7.009656),('MMM','1987-03-02',127.75,128.75,127.124962,127.124962,2917600,7.030392),('MMM','1987-02-27',127,127.75,126.5,127.5,1526400,7.051133),('MMM','1987-02-26',127.75,128.25,126.624962,126.624962,1849600,7.002741),('MMM','1987-02-25',128.25,129.75,126.75,127.5,1789600,7.051133),('MMM','1987-02-24',127,128.25,126.624962,127,2237600,7.023481),('MMM','1987-02-23',130.5,131.124954,125,126.75,4728800,7.009656),('MMM','1987-02-20',133,133.124954,130.5,130.5,4262400,7.16561),('MMM','1987-02-19',132.75,133.375046,132.25,132.875046,3436800,7.296021),('MMM','1987-02-18',133,133.25,131.5,132.75,6594400,7.289155),('MMM','1987-02-17',132,132.75,130.624954,132,5120000,7.247974),('MMM','1987-02-13',131.25,132,129.624954,130.124954,2460000,7.145017),('MMM','1987-02-12',131,139,128.75,131.25,5428800,7.206792),('MMM','1987-02-11',129.375046,132,129.124954,131,2304000,7.193065),('MMM','1987-02-10',130,130.875046,128,129.624954,3477600,7.117562),('MMM','1987-02-09',129,130.375046,128.624954,130.375046,2513600,7.158749),('MMM','1987-02-06',128.5,129.75,128.5,129,1961600,7.083247),('MMM','1987-02-05',129.875046,130,128,129,3535200,7.083247),('MMM','1987-02-04',129,129.5,127.5,129.124954,2799200,7.090108),('MMM','1987-02-03',131.375046,131.875046,128.75,129.25,2954400,7.096974),('MMM','1987-02-02',128.875046,131.5,128.25,130.25,2248000,7.151883),('MMM','1987-01-30',130,130,127.624962,129.375046,2878400,7.10384),('MMM','1987-01-29',133.875046,133.875046,129.75,130.25,3674400,7.151883),('MMM','1987-01-28',131.75,132.124954,131,131.75,3920800,7.234246),('MMM','1987-01-27',129.75,131.75,129.5,131.25,4955200,7.206792),('MMM','1987-01-26',127.5,130.75,127.5,128.75,5594400,7.06952),('MMM','1987-01-23',134.5,139.75,126,126.75,8240000,6.959702),('MMM','1987-01-22',129.5,134.25,129.25,134,3047200,7.357791),('MMM','1987-01-21',129.124954,132.25,129.124954,129.375046,3151200,7.10384),('MMM','1987-01-20',128.25,131.5,128.124954,130.375046,3101600,7.158749),('MMM','1987-01-19',126.5,129.5,124.25,128.5,2957600,7.055792),('MMM','1987-01-16',124.875038,126.75,123.5,125.5,7068800,6.891066),('MMM','1987-01-15',122,125.5,121.25,124.5,4736000,6.836157),('MMM','1987-01-14',117.875038,120.25,117.624962,120.124962,3029600,6.595928),('MMM','1987-01-13',118.25,118.875038,117.5,117.75,2048800,6.465522),('MMM','1987-01-12',119.25,119.875038,118.624962,118.875038,2748800,6.527296),('MMM','1987-01-09',119.624962,121,119.25,119.5,3104800,6.561612),('MMM','1987-01-08',120,120.5,119,120.124962,4076800,6.595928),('MMM','1987-01-07',119.25,120.624962,118.5,120.375038,3688800,6.60966),('MMM','1987-01-06',119.75,120.25,119,119.624962,3720000,6.568474),('MMM','1987-01-05',120,120.5,118.875038,119.124962,3853600,6.541019),('MMM','1987-01-02',117.375038,118.875038,117.375038,117.875038,1724000,6.472388),('MMM','1986-12-31',117,117.75,116.5,116.624962,1249600,6.403747),('MMM','1986-12-30',117,117.375038,116.25,116.875038,1193600,6.417479),('MMM','1986-12-29',117.5,117.5,116.375038,117.124962,1320800,6.431202),('MMM','1986-12-26',117.624962,118,117.375038,117.75,860000,6.465522),('MMM','1986-12-24',117.5,118.875038,117.25,117.624962,1450400,6.458656),('MMM','1986-12-23',117,117.75,116.5,117.75,3522400,6.465522),('MMM','1986-12-22',116.25,118,116.124962,117.5,2221600,6.451795),('MMM','1986-12-19',116.375038,117.375038,115.75,116.25,7096800,6.383158),('MMM','1986-12-18',115.875038,116.375038,115.75,116.25,1728800,6.383158),('MMM','1986-12-17',116.5,116.624962,115.124962,115.875038,1932800,6.36257),('MMM','1986-12-16',115,116.875038,114.75,116.25,3128800,6.383158),('MMM','1986-12-15',113.75,115.25,113,115.25,2187200,6.32825),('MMM','1986-12-12',114.624962,115,114.124962,114.624962,1072800,6.293929),('MMM','1986-12-11',116,116,113,114.624962,2580000,6.293929),('MMM','1986-12-10',115.25,116.875038,115.25,116,1883200,6.369431),('MMM','1986-12-09',116,116.5,115.124962,115.25,2059200,6.32825),('MMM','1986-12-08',114.124962,117.124962,113.624962,115.875038,2530400,6.36257),('MMM','1986-12-05',114.25,114.624962,112.5,114.124962,2231200,6.266475),('MMM','1986-12-04',114.5,115.25,114.25,114.5,1668000,6.287068),('MMM','1986-12-03',114.75,116.25,114.124962,114.124962,4050400,6.266475),('MMM','1986-12-02',113.375038,115.5,113.25,115.5,4212000,6.341977),('MMM','1986-12-01',111.25,112.75,110.375038,112.75,2525600,6.190977),('MMM','1986-11-28',113.124962,113.124962,111.75,112,953600,6.149796),('MMM','1986-11-26',113,113.25,112,113,1816800,6.204705),('MMM','1986-11-25',113.25,113.875038,112.25,113,5008800,6.204705),('MMM','1986-11-24',110.25,113,110,112.5,3713600,6.17725),('MMM','1986-11-21',108.5,110.875038,107.75,110.25,5556800,6.053705),('MMM','1986-11-20',107,108,105.875038,108,3168000,5.93016),('MMM','1986-11-19',106.5,106.875038,105.124962,106.5,2399200,5.847797),('MMM','1986-11-18',108.5,108.624962,106,106.25,1846400,5.83407),('MMM','1986-11-17',108.75,109.75,108.124962,108.75,1253600,5.971342),('MMM','1986-11-14',109.75,110.375038,109.25,110.375038,1920800,6.011153),('MMM','1986-11-13',111.624962,111.624962,110,110,1650400,5.990728),('MMM','1986-11-12',112,112,110,111.75,1538400,6.086035),('MMM','1986-11-11',111,111.875038,110.75,111.5,1253600,6.07242),('MMM','1986-11-10',109.5,111.875038,108.875038,111.25,2110400,6.058804),('MMM','1986-11-07',108.624962,109.5,108.375038,109.375038,1258400,5.956692),('MMM','1986-11-06',108.75,109.5,108,109.25,1645600,5.949882),('MMM','1986-11-05',108.75,109.624962,108.5,109.25,2180000,5.949882),('MMM','1986-11-04',108.5,109.124962,108,109.124962,2207200,5.943072),('MMM','1986-11-03',109.624962,109.75,108.5,109,1699200,5.936267),('MMM','1986-10-31',110,110.375038,108.5,109.25,1941600,5.949882),('MMM','1986-10-30',111.75,111.75,109.75,110.25,3168800,6.004343),('MMM','1986-10-29',109.75,110,109,109.25,1097600,5.949882),('MMM','1986-10-28',109.25,110.124962,108.75,110,2913600,5.990728),('MMM','1986-10-27',108.624962,109.5,107.25,109.25,1752800,5.949882),('MMM','1986-10-24',108.25,108.5,107.25,108,2276000,5.881806),('MMM','1986-10-23',105.75,109,105.5,108.5,2700800,5.909036),('MMM','1986-10-22',105.124962,105.75,104.75,105.124962,810400,5.725228),('MMM','1986-10-21',105.25,105.5,104.124962,104.875038,1222400,5.711616),('MMM','1986-10-20',106.875038,106.875038,104.5,105,1684800,5.718422),('MMM','1986-10-17',107.124962,107.5,106.5,107.5,2891200,5.854575),('MMM','1986-10-16',107.124962,107.75,106.5,107.375038,2533600,5.847769),('MMM','1986-10-15',104,107.25,103.624962,107.25,3152000,5.84096),('MMM','1986-10-14',103.25,104.5,103.124962,103.25,4848000,5.623115),('MMM','1986-10-13',102.25,103.375038,101.875038,103.25,906400,5.623115),('MMM','1986-10-10',101.25,102.25,101.25,102.25,1063200,5.568654),('MMM','1986-10-09',101.5,102.124962,101.25,101.624962,2571200,5.534614),('MMM','1986-10-08',99.75,101,99.5,100.75,3433600,5.486962),('MMM','1986-10-07',100.5,100.875038,99.25,100,2112000,5.446116),('MMM','1986-10-06',100.25,102,100,100.75,1071200,5.486962),('MMM','1986-10-03',102.75,102.875038,99.624962,100.5,1612000,5.473347),('MMM','1986-10-02',101.124962,102.25,101,101.5,1306400,5.527808),('MMM','1986-10-01',101,104.5,100.5,101.5,2151200,5.527808),('MMM','1986-09-30',100,101.75,99.75,100.624962,2460000,5.480152),('MMM','1986-09-29',100.5,100.75,99.124962,99.75,3251200,5.432501),('MMM','1986-09-26',101.5,103.124962,100.875038,102.25,1152000,5.568654),('MMM','1986-09-25',103.375038,103.5,101.624962,102.624962,1470400,5.589075),('MMM','1986-09-24',103,103.75,102.875038,103.375038,1661600,5.629925),('MMM','1986-09-23',103,103.25,102.375038,102.875038,2238400,5.602694),('MMM','1986-09-22',102.25,103.25,102,103,2830400,5.6095),('MMM','1986-09-19',102.75,103,101.124962,101.124962,3892800,5.507383),('MMM','1986-09-18',103.375038,104.375038,101.75,103.75,2141600,5.650346),('MMM','1986-09-17',104.624962,105.375038,103.624962,103.75,2091200,5.650346),('MMM','1986-09-16',103.875038,104.5,103,104.375038,2479200,5.684386),('MMM','1986-09-15',106.25,106.75,104,104.624962,3042400,5.697997),('MMM','1986-09-12',109.25,109.25,103.5,105.375038,8080000,5.738847),('MMM','1986-09-11',111,113,108.25,108.75,5807200,5.922651),('MMM','1986-09-10',114.5,114.75,113.875038,114.375038,2479200,6.228998),('MMM','1986-09-09',116,116,114.25,114.75,3615200,6.249418),('MMM','1986-09-08',112,114.25,112,114,2909600,6.208573),('MMM','1986-09-05',112.75,113,111.75,112.124962,3403200,6.106456),('MMM','1986-09-04',111.75,112.75,111.124962,112.5,2917600,6.126881),('MMM','1986-09-03',109.75,111.375038,109.375038,111.25,1919200,6.058804),('MMM','1986-09-02',112.25,112.75,110.124962,110.124962,2434400,5.997533),('MMM','1986-08-29',112.5,113,111.375038,112.375038,1775200,6.120075),('MMM','1986-08-28',112.875038,112.875038,112.25,112.624962,1612800,6.133686),('MMM','1986-08-27',113,113.375038,112.5,112.875038,1700000,6.147306),('MMM','1986-08-26',112.25,113.375038,111.5,112.624962,3763200,6.133686),('MMM','1986-08-25',112.75,112.75,110.375038,111.25,1917600,6.058804),('MMM','1986-08-22',112.75,113.624962,112.624962,113.124962,1923200,6.160917),('MMM','1986-08-21',111.75,113.124962,111.5,112.5,2968000,6.126881),('MMM','1986-08-20',109.25,111.5,109.124962,111.5,2941600,6.07242),('MMM','1986-08-19',109.75,109.875038,109,109.624962,1376800,5.970303),('MMM','1986-08-18',110.5,110.5,108.624962,110.5,3046400,6.017958),('MMM','1986-08-15',112,112,110,111.124962,3759200,6.002979),('MMM','1986-08-14',111.75,112.25,111.375038,111.624962,2120800,6.029989),('MMM','1986-08-13',111.124962,112.624962,110.875038,112,1952000,6.050249),('MMM','1986-08-12',110,111.375038,109.124962,111.124962,2178400,6.002979),('MMM','1986-08-11',108.5,110.75,108.5,109.5,1966400,5.915199),('MMM','1986-08-08',109,109.25,107.624962,108.5,1500800,5.861179),('MMM','1986-08-07',109.5,110.5,108.624962,109,2204800,5.888189),('MMM','1986-08-06',109,109.75,108.375038,109.75,1248000,5.928704),('MMM','1986-08-05',111,111.375038,108.875038,109.25,1880800,5.901694),('MMM','1986-08-04',109.75,111.375038,108.624962,111,1513600,5.996229),('MMM','1986-08-01',111,111,109.25,109.875038,1188000,5.935458),('MMM','1986-07-31',111.25,112,110.25,111,1296000,5.996229),('MMM','1986-07-30',110.124962,111.25,108.75,111.25,3492800,6.009734),('MMM','1986-07-29',110.124962,110.875038,109.75,110.5,2749600,5.969219),('MMM','1986-07-28',110.875038,111.5,109,109.875038,2488800,5.935458),('MMM','1986-07-25',111.624962,113.25,111,111.875038,1963200,6.043499),('MMM','1986-07-24',110.25,110.875038,110.124962,110.75,1287200,5.982724),('MMM','1986-07-23',110.875038,110.875038,109.875038,110.25,1785600,5.955714),('MMM','1986-07-22',108.5,110.75,108.5,110.624962,2715200,5.975969),('MMM','1986-07-21',107.5,109.375038,107.25,109.124962,2458400,5.894939),('MMM','1986-07-18',106.25,109.25,106,107,4653600,5.780149),('MMM','1986-07-17',106.375038,107.375038,106.124962,106.5,1784800,5.753139),('MMM','1986-07-16',106.75,107,105.75,106.124962,2518400,5.732879),('MMM','1986-07-15',107,108,105.75,105.75,5903200,5.712624),('MMM','1986-07-14',107,107.25,105.875038,106.5,2046400,5.753139),('MMM','1986-07-11',108,108.5,107,107.375038,1526400,5.800408),('MMM','1986-07-10',109.5,109.5,106.5,107.75,3246400,5.820664),('MMM','1986-07-09',108.5,109.5,107.75,109.124962,2728000,5.894939),('MMM','1986-07-08',107,107.875038,106,107.624962,3328000,5.813909),('MMM','1986-07-07',112.75,112.75,108.25,108.375038,2328000,5.854428),('MMM','1986-07-03',114.375038,114.375038,112.25,112.875038,1261600,6.097519),('MMM','1986-07-02',114.624962,114.624962,113.75,114,1208000,6.158289),('MMM','1986-07-01',114.25,115,113.75,114.75,1563200,6.198804),('MMM','1986-06-30',113.25,114.75,113.124962,113.75,1344800,6.144784),('MMM','1986-06-27',112,113.624962,111.75,113.124962,1648800,6.11102),('MMM','1986-06-26',111.375038,112.25,110.25,111.624962,2242400,6.029989),('MMM','1986-06-25',110.875038,112,110,111.124962,3292000,6.002979),('MMM','1986-06-24',109.75,111.624962,109,110.624962,2059200,5.975969),('MMM','1986-06-23',109.75,110,108.75,109.124962,1145600,5.894939),('MMM','1986-06-20',109.75,110.124962,108.75,110.124962,3002400,5.948959),('MMM','1986-06-19',110.875038,112.75,109.124962,109.375038,2558400,5.908448),('MMM','1986-06-18',109,111.875038,108.25,111.375038,3108800,6.016489),('MMM','1986-06-17',109.375038,109.375038,107.375038,108.5,1885600,5.861179),('MMM','1986-06-16',109,110,108.5,108.75,2882400,5.874684),('MMM','1986-06-13',106.75,108.25,106.5,107.624962,2820800,5.813909),('MMM','1986-06-12',106.75,107.624962,106.124962,106.875038,1389600,5.773398),('MMM','1986-06-11',107,107.25,105.25,106.75,2140000,5.766644),('MMM','1986-06-10',106.124962,107,105.5,107,2252000,5.780149),('MMM','1986-06-09',108,108.124962,106.124962,106.5,1712000,5.753139),('MMM','1986-06-06',107.375038,109,107,108.25,2760800,5.847674),('MMM','1986-06-05',105.624962,107.5,104.75,107.375038,1498400,5.800408),('MMM','1986-06-04',106,106.624962,104.25,105.375038,1548800,5.692368),('MMM','1986-06-03',105.25,106,104.5,106,1770400,5.726129),('MMM','1986-06-02',106.875038,107.375038,104.5,105,2869600,5.672108),('MMM','1986-05-30',105.624962,107.75,105,106.624962,3432800,5.759889),('MMM','1986-05-29',105.5,106,105,105.5,1542400,5.699119),('MMM','1986-05-28',105.124962,105.75,104,105.5,3308800,5.699119),('MMM','1986-05-27',103.5,105.5,103,104.875038,2202400,5.665358),('MMM','1986-05-23',102,104.25,101.624962,103.124962,2601600,5.570819),('MMM','1986-05-22',98.75,101.875038,98.5,101.75,2312800,5.496543),('MMM','1986-05-21',100,100,98.5,98.5,1319200,5.320978),('MMM','1986-05-20',98.5,100,98.375038,100,2056000,5.402008),('MMM','1986-05-19',98.5,99,98,98.5,1667200,5.320978),('MMM','1986-05-16',100,100.25,99.375038,99.624962,3124000,5.33313),('MMM','1986-05-15',101.624962,102,99.624962,100.624962,1932800,5.386662),('MMM','1986-05-14',99.624962,102.25,99.5,102.25,3004000,5.473654),('MMM','1986-05-13',99.624962,100.375038,99.124962,99.375038,2852000,5.319751),('MMM','1986-05-12',101.124962,101.875038,99.624962,100,1507200,5.353207),('MMM','1986-05-09',100,101.375038,99.624962,101.375038,2232000,5.426815),('MMM','1986-05-08',101.75,102.5,100.5,100.75,2665600,5.393356),('MMM','1986-05-07',102.124962,102.25,100.5,101.25,2525600,5.420122),('MMM','1986-05-06',102.75,102.75,101.75,102.375038,1557600,5.480347),('MMM','1986-05-05',102.75,103.124962,102.375038,102.875038,1856000,5.507114),('MMM','1986-05-02',104.124962,104.25,101.25,102,2824800,5.460271),('MMM','1986-05-01',104.5,104.75,103.624962,104,2115200,5.567335),('MMM','1986-04-30',105.75,105.75,104.75,104.75,2314400,5.607484),('MMM','1986-04-29',107.25,107.5,105.25,105.75,3289600,5.661016),('MMM','1986-04-28',105,106.75,104.75,106.25,1762400,5.687782),('MMM','1986-04-25',102.25,104.624962,102.25,104.25,5684800,5.580718),('MMM','1986-04-24',103.124962,103.624962,102.124962,102.124962,1922400,5.46696),('MMM','1986-04-23',103,103.25,101.5,103,2168800,5.513803),('MMM','1986-04-22',105.875038,105.875038,102.5,103,2806400,5.513803),('MMM','1986-04-21',103.25,105.875038,103,105.25,2587200,5.63425),('MMM','1986-04-18',102.875038,104.75,102.25,103.25,5137600,5.527186),('MMM','1986-04-17',102,103.375038,101.75,102.75,2021600,5.50042),('MMM','1986-04-16',101,102.75,100.124962,101.75,2367200,5.446888),('MMM','1986-04-15',98.75,100,98.5,99.375038,1568000,5.319751),('MMM','1986-04-14',98,99.875038,97.75,99.375038,908000,5.319751),('MMM','1986-04-11',98,98.5,97.624962,97.875038,1977600,5.239453),('MMM','1986-04-10',98,98.375038,97.375038,97.75,2224800,5.23276),('MMM','1986-04-09',99.5,100.375038,97.5,98,2642400,5.246143),('MMM','1986-04-08',98.75,99,97,99,4727200,5.299675),('MMM','1986-04-07',99.25,99.75,97.124962,98.25,2074400,5.259526),('MMM','1986-04-04',100,100.624962,99,100,2486400,5.353207),('MMM','1986-04-03',102.124962,103,99,100,1992800,5.353207),('MMM','1986-04-02',101,102.875038,100.5,102.25,2139200,5.473654),('MMM','1986-04-01',106,106.124962,100.5,101.75,3097600,5.446888),('MMM','1986-03-31',105.75,106.875038,104.5,105.25,1910400,5.63425),('MMM','1986-03-27',107.75,108,104.875038,106.375038,2616800,5.694476),('MMM','1986-03-26',104,107.875038,103.875038,106.875038,2185600,5.721242),('MMM','1986-03-25',103.624962,104.25,103.25,103.875038,1722400,5.560646),('MMM','1986-03-24',105,105.124962,102.5,104.25,2188000,5.580718),('MMM','1986-03-21',106.75,106.875038,104,104.5,4050400,5.594101),('MMM','1986-03-20',104.875038,107.75,104.25,106.375038,2860800,5.694476),('MMM','1986-03-19',104.5,104.624962,103.25,104,2037600,5.567335),('MMM','1986-03-18',102,104.75,101.75,103.25,2475200,5.527186),('MMM','1986-03-17',102.875038,104,101.25,102.25,1991200,5.473654),('MMM','1986-03-14',101.875038,104,99.75,104,4125600,5.567335),('MMM','1986-03-13',100.75,102.25,100,101.624962,2377600,5.440194),('MMM','1986-03-12',101.5,102.5,100.624962,101,3757600,5.406739),('MMM','1986-03-11',98.5,101.5,97.5,101.5,3731200,5.433505),('MMM','1986-03-10',96.75,98.25,96.5,97.75,1575200,5.23276),('MMM','1986-03-07',96.5,97,96.124962,96.75,1764000,5.179228),('MMM','1986-03-06',97.5,97.624962,96,96.25,1865600,5.152462),('MMM','1986-03-05',96.5,96.875038,95.25,96.624962,1963200,5.172534),('MMM','1986-03-04',97.624962,98.75,96.875038,97,1909600,5.192611),('MMM','1986-03-03',98.5,98.75,97,97.624962,1677600,5.226066),('MMM','1986-02-28',98.375038,99.5,97,98.75,3164800,5.286292),('MMM','1986-02-27',95.875038,97.75,95,97.25,2901600,5.205994),('MMM','1986-02-26',97.124962,97.375038,95.25,95.624962,1880800,5.119002),('MMM','1986-02-25',97.5,97.75,96.624962,97.5,1628000,5.219377),('MMM','1986-02-24',98.375038,98.624962,97.25,97.875038,2456000,5.239453),('MMM','1986-02-21',98.75,98.875038,97,98.624962,4286400,5.279598),('MMM','1986-02-20',96.75,98.375038,96.75,98.375038,2815200,5.266219),('MMM','1986-02-19',98,99.25,97.75,98.25,2698400,5.259526),('MMM','1986-02-18',96.875038,98.75,96.25,98.25,3674400,5.259526),('MMM','1986-02-14',96.75,96.75,95.75,96.75,2612000,5.179228),('MMM','1986-02-13',95.875038,97,95.25,97,2281600,5.144432),('MMM','1986-02-12',95,95.875038,94.875038,95.875038,2651200,5.084769),('MMM','1986-02-11',94.624962,95.25,94.375038,95,1787200,5.038361),('MMM','1986-02-10',94.875038,95,94.25,95,1991200,5.038361),('MMM','1986-02-07',92.75,94.875038,92.624962,94.75,2463200,5.025102),('MMM','1986-02-06',93,93.875038,92.75,93.75,2366400,4.972067),('MMM','1986-02-05',91.624962,93,91.5,93,2199200,4.93229),('MMM','1986-02-04',92.25,92.25,91.375038,92,2646400,4.879255),('MMM','1986-02-03',90.875038,92.25,90.5,92,2489600,4.879255),('MMM','1986-01-31',88.75,90.875038,88.75,90.875038,2707200,4.819592),('MMM','1986-01-30',89,89.875038,88.624962,88.75,2471200,4.70689),('MMM','1986-01-29',87.75,89,87.5,89,2137600,4.720149),('MMM','1986-01-28',86.75,87.5,86.375038,87.5,2049600,4.640596),('MMM','1986-01-27',86.875038,86.875038,86,86.5,2287200,4.58756),('MMM','1986-01-24',88,88,86.375038,86.624962,3331200,4.594188),('MMM','1986-01-23',89,89,87.25,87.875038,2237600,4.660486),('MMM','1986-01-22',89.5,89.75,89.124962,89.25,1277600,4.733408),('MMM','1986-01-21',90.5,90.5,88.25,89.25,2160000,4.733408),('MMM','1986-01-20',90.124962,90.25,89.5,90.25,1906400,4.786443),('MMM','1986-01-17',91.75,91.75,89.5,90.375038,4460000,4.793074),('MMM','1986-01-16',89.5,91.624962,89.124962,91.5,3926400,4.852737),('MMM','1986-01-15',88.124962,89.25,87.875038,89.25,1884800,4.733408),('MMM','1986-01-14',88.75,88.75,87.375038,87.875038,2643200,4.660486),('MMM','1986-01-13',87.5,88.25,87.375038,87.75,2548000,4.653854),('MMM','1986-01-10',88.25,88.624962,87.25,88.375038,1518400,4.687004),('MMM','1986-01-09',88.124962,89,87.5,88.5,3260000,4.693631),('MMM','1986-01-08',91,91.75,87.375038,88.624962,3618400,4.700258),('MMM','1986-01-07',88.875038,90.5,88.375038,90.5,2201600,4.799702),('MMM','1986-01-06',88.75,88.75,87,88.375038,1900800,4.687004),('MMM','1986-01-03',88.75,89.25,88,88.5,1094400,4.693631),('MMM','1986-01-02',89.75,89.75,88.5,88.624962,1276000,4.700258),('MMM','1985-12-31',90.375038,90.375038,89.25,89.75,1622400,4.759925),('MMM','1985-12-30',91,91,89.624962,90.25,1920000,4.786443),('MMM','1985-12-27',90.624962,91.25,90.5,90.75,758400,4.812961),('MMM','1985-12-26',90.124962,90.375038,89.75,90.124962,1580800,4.779811),('MMM','1985-12-24',90.124962,90.375038,90,90,1644000,4.773184),('MMM','1985-12-23',90.375038,90.875038,90,90.25,1688800,4.786443),('MMM','1985-12-20',90.375038,91.624962,90,90.375038,4937600,4.793074),('MMM','1985-12-19',89.124962,90.624962,89,90.124962,3604800,4.779811),('MMM','1985-12-18',90.25,91.124962,88.75,89,3040000,4.720149),('MMM','1985-12-17',91,91.624962,90.124962,90.624962,3153600,4.806329),('MMM','1985-12-16',88.624962,91,88.5,90,2834400,4.773184),('MMM','1985-12-13',88.5,89.75,88.25,88.624962,5202400,4.700258),('MMM','1985-12-12',89.124962,89.375038,88.375038,88.875038,2279200,4.713521),('MMM','1985-12-11',89.25,89.624962,88.75,89.375038,2584000,4.740039),('MMM','1985-12-10',88.25,89.624962,87.75,89,4091200,4.720149),('MMM','1985-12-09',85.5,87.25,85.5,87.124962,5292000,4.620705),('MMM','1985-12-06',85.25,85.624962,84.75,85.124962,1931200,4.514635),('MMM','1985-12-05',86.375038,86.624962,85.624962,85.624962,3188000,4.541152),('MMM','1985-12-04',84.75,86.25,84.624962,86,3695200,4.561043),('MMM','1985-12-03',83.75,84.75,83.75,84.624962,2505600,4.488117),('MMM','1985-12-02',84.25,85,83.875038,84.124962,1479200,4.461599),('MMM','1985-11-29',84.75,84.75,83.624962,84.375038,1208000,4.474862),('MMM','1985-11-27',82.75,84.375038,82.5,84.375038,3679200,4.474862),('MMM','1985-11-26',82.5,82.875038,82.124962,82.5,1498400,4.375419),('MMM','1985-11-25',82.75,82.75,81.75,82.375038,1866400,4.368791),('MMM','1985-11-22',82.5,83.25,82.124962,83,2760800,4.401936),('MMM','1985-11-21',80.624962,82.25,80.5,82.25,3346400,4.36216),('MMM','1985-11-20',80,80.624962,79.875038,80.124962,1080800,4.249458),('MMM','1985-11-19',80.124962,80.25,79.624962,80,1364800,4.24283),('MMM','1985-11-18',80,80,79.25,80,1648000,4.24283),('MMM','1985-11-15',81.5,82.25,80.624962,80.75,2439200,4.236199),('MMM','1985-11-14',81.124962,81.875038,81,81.624962,1676000,4.2821),('MMM','1985-11-13',81.124962,81.624962,80.75,81.25,1908000,4.262429),('MMM','1985-11-12',80.624962,81.5,80.25,81,2935200,4.249314),('MMM','1985-11-11',79.624962,81,79.5,80.875038,2215200,4.242758),('MMM','1985-11-08',79.624962,80,79.624962,79.75,1831200,4.183738),('MMM','1985-11-07',80,80.124962,79.124962,79.75,1499200,4.183738),('MMM','1985-11-06',79.75,80.5,79.375038,80.5,2200000,4.223084),('MMM','1985-11-05',78.75,79.875038,78.624962,79.875038,1554400,4.190298),('MMM','1985-11-04',79,79.124962,78.124962,79.124962,1563200,4.150948),('MMM','1985-11-01',77.624962,79,77.624962,79,2071200,4.144393),('MMM','1985-10-31',77.75,77.875038,77.25,77.75,1887200,4.078817),('MMM','1985-10-30',77.624962,78.124962,77.25,77.5,639200,4.065702),('MMM','1985-10-29',77.375038,77.5,77.124962,77.375038,835200,4.059146),('MMM','1985-10-28',77.25,77.5,77.124962,77.5,576800,4.065702),('MMM','1985-10-25',77.5,77.5,77.124962,77.375038,1272800,4.059146),('MMM','1985-10-24',77.375038,78.25,77.375038,77.624962,1250400,4.072257),('MMM','1985-10-23',77.624962,77.875038,77.5,77.5,1268000,4.065702),('MMM','1985-10-22',78.375038,78.5,77.75,77.875038,816800,4.085376),('MMM','1985-10-21',78.5,78.624962,78,78.25,1010400,4.105047),('MMM','1985-10-18',78.5,78.75,78,78.75,1657600,4.131278),('MMM','1985-10-17',78.25,79.124962,77.75,78.75,2702400,4.131278),('MMM','1985-10-16',77.25,78.5,77,78.5,1300800,4.118162),('MMM','1985-10-15',77.875038,77.875038,76.624962,76.875038,1003200,4.032916),('MMM','1985-10-14',76.75,77.875038,76.624962,77.875038,752800,4.085376),('MMM','1985-10-11',76.5,76.75,76.25,76.5,555200,4.013241),('MMM','1985-10-10',76.75,76.75,76.25,76.375038,402400,4.006685),('MMM','1985-10-09',76.5,76.875038,76.124962,76.5,1092800,4.013241),('MMM','1985-10-08',76.624962,76.624962,76.25,76.25,1454400,4.000126),('MMM','1985-10-07',75.875038,76.75,75.375038,76.375038,1209600,4.006685),('MMM','1985-10-04',76.75,76.75,76,76.25,561600,4.000126),('MMM','1985-10-03',76.5,77.25,76,76.5,1079200,4.013241),('MMM','1985-10-02',76.875038,77.875038,76.375038,76.375038,2544800,4.006685),('MMM','1985-10-01',76,76.875038,75.5,76.875038,1749600,4.032916),('MMM','1985-09-30',76.375038,76.375038,75.624962,76,1827200,3.987011),('MMM','1985-09-26',74.5,75.624962,74.25,75.375038,1744800,3.954225),('MMM','1985-09-25',75.75,75.75,74.624962,74.624962,1163200,3.914875),('MMM','1985-09-24',76,76.124962,75.5,75.75,1390400,3.973896),('MMM','1985-09-23',75.75,76.25,75.624962,76,3712000,3.987011),('MMM','1985-09-20',75.25,75.375038,74.624962,74.75,692800,3.921435),('MMM','1985-09-19',74.875038,75.25,74.5,75.25,1147200,3.947665),('MMM','1985-09-18',75,75.124962,74.624962,74.75,2417600,3.921435),('MMM','1985-09-17',76,76.124962,75.124962,75.124962,1846400,3.941106),('MMM','1985-09-16',76,76.124962,75.75,76,704000,3.987011),('MMM','1985-09-13',76.124962,76.375038,75.375038,75.875038,1968000,3.980455),('MMM','1985-09-12',76.25,76.624962,76,76.375038,1637600,4.006685),('MMM','1985-09-11',76,76.75,75.875038,76,1825600,3.987011),('MMM','1985-09-10',76.75,77,76.124962,76.124962,704800,3.993566),('MMM','1985-09-09',76.875038,76.875038,76.375038,76.624962,1300800,4.019797),('MMM','1985-09-06',77.124962,77.25,76.624962,76.875038,1140800,4.032916),('MMM','1985-09-05',76.5,76.875038,76.124962,76.624962,978400,4.019797),('MMM','1985-09-04',76.5,76.875038,76.124962,76.75,783200,4.026356),('MMM','1985-09-03',76.5,76.75,76,76.75,825600,4.026356),('MMM','1985-08-30',76.375038,76.875038,75.875038,76.5,1440800,4.013241),('MMM','1985-08-29',76.124962,76.5,76,76.375038,1080800,4.006685),('MMM','1985-08-28',76.25,76.624962,75.875038,76.124962,1145600,3.993566),('MMM','1985-08-27',76.75,76.875038,76.25,76.25,1146400,4.000126),('MMM','1985-08-26',76.5,76.624962,76.124962,76.25,420800,4.000126),('MMM','1985-08-23',76.875038,76.875038,75.75,76.25,964800,4.000126),('MMM','1985-08-22',76.875038,77,76.375038,76.624962,1292000,4.019797),('MMM','1985-08-21',77,77.375038,76.875038,77,1067200,4.039471),('MMM','1985-08-20',77.124962,77.5,76.875038,77.25,2608800,4.052587),('MMM','1985-08-19',76.875038,77,76,76.875038,1324800,4.032916),('MMM','1985-08-16',76.75,77.25,76,76.875038,3062400,3.98701),('MMM','1985-08-15',78.375038,78.624962,77,77.375038,1556000,4.012942),('MMM','1985-08-14',79,79.124962,78.25,78.25,1210400,4.058321),('MMM','1985-08-13',79.124962,79.375038,78,78.75,1416000,4.084253),('MMM','1985-08-12',79.75,79.75,79.124962,79.124962,863200,4.103699),('MMM','1985-08-09',79.875038,80,79.624962,79.75,1040800,4.136116),('MMM','1985-08-08',80.124962,80.25,79.25,79.875038,1036000,4.142601),('MMM','1985-08-07',79.5,80.124962,79.375038,80.124962,1391200,4.155563),('MMM','1985-08-06',80,80.124962,79.375038,79.5,1460000,4.12315),('MMM','1985-08-05',79.75,80.375038,79.5,80.25,755200,4.162048),('MMM','1985-08-02',80,80.25,79.5,79.875038,791200,4.142601),('MMM','1985-08-01',80.25,80.75,79.75,80.375038,1203200,4.168533),('MMM','1985-07-31',79.875038,81,79.75,80,2480800,4.149082),('MMM','1985-07-30',79.375038,79.875038,79.25,79.875038,2048800,4.142601),('MMM','1985-07-29',80.124962,80.124962,79.5,79.5,2729600,4.12315),('MMM','1985-07-26',80.25,80.375038,79.5,80.124962,2040000,4.155563),('MMM','1985-07-25',80.375038,80.624962,80,80.124962,1904800,4.155563),('MMM','1985-07-24',80.624962,80.875038,80,80.25,1454400,4.162048),('MMM','1985-07-23',80.75,81.624962,80.375038,80.624962,2980800,4.181495),('MMM','1985-07-22',80.5,80.875038,80.25,80.75,2304800,4.18798),('MMM','1985-07-19',80,80.875038,79.75,80.624962,3798400,4.181495),('MMM','1985-07-18',80.25,80.875038,80,80,3479200,4.149082),('MMM','1985-07-17',79.624962,80.5,79.5,80.5,5956800,4.175014),('MMM','1985-07-16',78.375038,79.75,77.875038,79.5,2805600,4.12315),('MMM','1985-07-15',78.25,78.375038,77.75,77.875038,1570400,4.038874),('MMM','1985-07-12',79,79.375038,78.124962,78.624962,4188000,4.077768),('MMM','1985-07-11',79.25,80,79.25,80,3563200,4.149082),('MMM','1985-07-10',78,78.75,77.875038,78.75,1616800,4.084253),('MMM','1985-07-09',78,78.5,78,78.25,1372800,4.058321),('MMM','1985-07-08',79.375038,79.375038,78.25,78.5,2229600,4.071287),('MMM','1985-07-05',79.25,79.624962,79.124962,79.25,674400,4.110184),('MMM','1985-07-03',79.124962,79.25,78.624962,79.124962,1616800,4.103699),('MMM','1985-07-02',78.375038,78.75,78.25,78.75,2806400,4.084253),('MMM','1985-07-01',78,78.375038,77.5,78.124962,3300800,4.051836),('MMM','1985-06-28',78.375038,78.5,77.75,78,1442400,4.045355),('MMM','1985-06-27',77.875038,78.75,77.624962,78,1240000,4.045355),('MMM','1985-06-26',77.124962,77.875038,76.875038,77.5,1511200,4.019423),('MMM','1985-06-25',77,77.75,76.75,77.25,2656000,4.006457),('MMM','1985-06-24',75.75,77,75.5,76.5,2067200,3.96756),('MMM','1985-06-21',75.875038,75.875038,75.375038,75.875038,3843200,3.935147),('MMM','1985-06-20',75.875038,76.375038,75.25,75.875038,2058400,3.935147),('MMM','1985-06-19',75.624962,75.75,75.124962,75.375038,2421600,3.909215),('MMM','1985-06-18',75.624962,76,75.25,75.624962,1810400,3.922177),('MMM','1985-06-17',75.875038,76,75.25,75.25,1634400,3.90273),('MMM','1985-06-14',76.375038,76.375038,75.375038,75.624962,1864800,3.922177),('MMM','1985-06-13',76.25,76.375038,75.124962,75.375038,3107200,3.909215),('MMM','1985-06-12',77.75,78,76.25,76.75,1786400,3.980526),('MMM','1985-06-11',78.624962,78.75,78,78,1263200,4.045355),('MMM','1985-06-10',77.375038,78.75,77.25,78.624962,1318400,4.077768),('MMM','1985-06-07',77.75,77.875038,77.375038,77.624962,2553600,4.025904),('MMM','1985-06-06',76.875038,77.375038,76.75,77.375038,2276000,4.012942),('MMM','1985-06-05',76.25,77.375038,76.25,76.75,5741600,3.980526),('MMM','1985-06-04',75.124962,76,75,75.75,4448000,3.928662),('MMM','1985-06-03',75.25,75.375038,74.75,75.124962,2695200,3.896245),('MMM','1985-05-31',75,75.5,74.375038,75,4377600,3.889764),('MMM','1985-05-30',76.875038,77,73.624962,75,10208000,3.889764),('MMM','1985-05-29',76.5,76.75,76.25,76.5,1651200,3.96756),('MMM','1985-05-28',77.124962,77.25,76.375038,76.375038,2421600,3.961079),('MMM','1985-05-24',77.375038,77.624962,77.124962,77.375038,1835200,4.012942),('MMM','1985-05-23',78,78,77.5,77.624962,1276800,4.025904),('MMM','1985-05-22',78.25,78.25,77.75,77.75,1076800,4.032389),('MMM','1985-05-21',78,78.624962,77.624962,78.25,2507200,4.058321),('MMM','1985-05-20',78,78.25,77.25,78,3315200,4.045355),('MMM','1985-05-17',77.124962,78.124962,77,77.5,4398400,3.974041),('MMM','1985-05-16',78,78.124962,77.124962,77.5,1142400,3.974041),('MMM','1985-05-15',78,78.124962,77.5,77.75,3973600,3.98686),('MMM','1985-05-14',77.75,78.25,77.25,78,3097600,3.99968),('MMM','1985-05-13',77.25,77.375038,76.624962,77,1880000,3.948402),('MMM','1985-05-10',77,77,76.5,77,4177600,3.948402),('MMM','1985-05-09',76.5,76.624962,76,76.375038,1690400,3.916355),('MMM','1985-05-08',75.5,76.5,75.375038,76,1776800,3.897124),('MMM','1985-05-07',76,76.25,75.124962,75.5,1619200,3.871485),('MMM','1985-05-06',76,76.375038,75.624962,76.124962,818400,3.903531),('MMM','1985-05-03',76,76.624962,75.875038,76.124962,1808800,3.903531),('MMM','1985-05-02',76,76.75,75.624962,76,1552800,3.897124),('MMM','1985-05-01',77,77,75,75,1604000,3.845846),('MMM','1985-04-30',77,77.25,76.5,77,3952000,3.948402),('MMM','1985-04-29',79.124962,79.375038,77.75,77.75,1695200,3.98686),('MMM','1985-04-26',79.5,79.75,79.124962,79.375038,2437600,4.070189),('MMM','1985-04-25',79.5,79.875038,79.25,79.624962,1454400,4.083004),('MMM','1985-04-24',80,80,79.375038,79.75,1755200,4.089416),('MMM','1985-04-23',79.375038,80.25,79.25,80,3008000,4.102235),('MMM','1985-04-22',79.375038,79.624962,79,79.375038,2029600,4.070189),('MMM','1985-04-19',79,79.375038,78.375038,79,1989600,4.050957),('MMM','1985-04-18',78.5,78.624962,77.875038,78.25,2437600,4.012499),('MMM','1985-04-17',78.25,78.5,77.375038,77.875038,1744000,3.993272),('MMM','1985-04-16',78.124962,78.25,77,78,2358400,3.99968),('MMM','1985-04-15',78,78.375038,77.75,78.25,1813600,4.012499),('MMM','1985-04-12',80.124962,80.124962,78.875038,78.875038,2471200,4.04455),('MMM','1985-04-11',81,81.375038,80,80,1456000,4.102235),('MMM','1985-04-10',80.624962,81.25,80.5,80.624962,1330400,4.134282),('MMM','1985-04-09',81.124962,81.5,80.124962,80.375038,1790400,4.121467),('MMM','1985-04-08',81.624962,81.875038,80.75,81.124962,832000,4.159921),('MMM','1985-04-04',81.375038,82,81.25,81.5,1140800,4.179152),('MMM','1985-04-03',81.375038,81.75,80.875038,81.375038,1892800,4.172745),('MMM','1985-04-02',82.375038,82.75,81.375038,81.624962,897600,4.18556),('MMM','1985-04-01',82.75,82.875038,82.124962,82.375038,663200,4.224023),('MMM','1985-03-29',82.375038,82.5,81.5,82.25,990400,4.217611),('MMM','1985-03-28',81.375038,82.5,81.25,81.875038,1592000,4.198384),('MMM','1985-03-27',81.25,81.5,80.75,81.375038,1520800,4.172745),('MMM','1985-03-26',81.25,81.75,81,81.375038,2630400,4.172745),('MMM','1985-03-25',84,84.25,83.124962,83.5,1932000,4.281708),('MMM','1985-03-22',84.375038,84.375038,83.624962,84.25,1479200,4.320167),('MMM','1985-03-21',82.875038,84.75,82.875038,84.375038,2473600,4.326578),('MMM','1985-03-20',84,84.124962,83,83.124962,1338400,4.262477),('MMM','1985-03-19',82.124962,84.124962,81.75,84.124962,1829600,4.313755),('MMM','1985-03-18',81.875038,82.124962,81.375038,81.875038,1120000,4.198384),('MMM','1985-03-15',82,82.5,81.25,81.624962,2412000,4.18556),('MMM','1985-03-14',81.624962,82.5,81.5,82.124962,1444800,4.211199),('MMM','1985-03-13',82.875038,82.875038,81.5,81.875038,2789600,4.198384),('MMM','1985-03-12',82.624962,83.25,82.375038,82.875038,1172800,4.249661),('MMM','1985-03-11',82.375038,83,82.25,82.624962,1512000,4.236838),('MMM','1985-03-08',82.75,83.124962,81.75,82.375038,1457600,4.224023),('MMM','1985-03-07',82.375038,82.75,82,82.75,1830400,4.24325),('MMM','1985-03-06',84,84,82.25,83,2668800,4.256069),('MMM','1985-03-05',84,84.375038,83.25,84.375038,2003200,4.326578),('MMM','1985-03-04',84,84,83,83.5,1326400,4.281708),('MMM','1985-03-01',82,84,82,84,3621600,4.307347),('MMM','1985-02-28',82.25,82.375038,81.624962,82,2398400,4.204791),('MMM','1985-02-27',83.375038,83.5,81.75,82.375038,2435200,4.224023),('MMM','1985-02-26',83.75,84.375038,83.375038,83.875038,2120800,4.300939),('MMM','1985-02-25',82.75,83.75,82.75,83.75,1125600,4.294528),('MMM','1985-02-22',82.5,83.25,82.5,82.5,860800,4.23043),('MMM','1985-02-21',82.624962,82.875038,82.25,82.375038,1360000,4.224023),('MMM','1985-02-20',82.75,83.25,82.124962,82.875038,2634400,4.249661),('MMM','1985-02-19',82.624962,82.75,82.375038,82.624962,1290400,4.236838),('MMM','1985-02-15',83.25,83.75,82.124962,82.375038,2346400,4.224023),('MMM','1985-02-14',85.25,85.25,83.25,84,2528000,4.262477),('MMM','1985-02-13',84.375038,85.624962,84.25,84.75,2977600,4.300535),('MMM','1985-02-12',84.375038,84.875038,84,84.375038,1999200,4.281508),('MMM','1985-02-11',85.375038,85.375038,84.624962,85.124962,1220800,4.319562),('MMM','1985-02-08',85.124962,85.624962,84.75,85.5,1544800,4.338593),('MMM','1985-02-07',83.875038,85.124962,83.875038,85,2596000,4.313221),('MMM','1985-02-06',84.875038,85.25,83.75,83.75,2060000,4.249791),('MMM','1985-02-05',85.75,85.75,84.75,85,3810400,4.313221),('MMM','1985-02-04',83.5,86,83.25,86,4168800,4.363965),('MMM','1985-02-01',84,84.75,83.75,83.75,1824000,4.249791),('MMM','1985-01-31',84.25,84.75,83.75,84.375038,1340000,4.281508),('MMM','1985-01-30',84,84.624962,83.75,84.25,4605600,4.275163),('MMM','1985-01-29',83.25,83.25,82,83.25,1407200,4.224419),('MMM','1985-01-28',83.5,84.375038,81.75,83.25,2135200,4.224419),('MMM','1985-01-25',83.5,84,83.25,83.375038,1984000,4.230764),('MMM','1985-01-24',84.375038,84.375038,83,83.375038,1627200,4.230764),('MMM','1985-01-23',83.875038,84.375038,83,84.375038,1799200,4.281508),('MMM','1985-01-22',84.25,84.25,83.25,83.5,2243200,4.237105),('MMM','1985-01-21',81.5,84.375038,81.25,84,6085600,4.262477),('MMM','1985-01-18',81.875038,82.25,81.25,81.25,1880800,4.122932),('MMM','1985-01-17',82,82,81.375038,81.5,1724000,4.135618),('MMM','1985-01-16',82.124962,82.25,81.5,81.75,3081600,4.148303),('MMM','1985-01-15',82,82.624962,81.25,81.875038,4849600,4.154648),('MMM','1985-01-14',79.75,81.5,79.624962,81.25,1712000,4.122932),('MMM','1985-01-11',79.375038,80,78.624962,80,1792000,4.059502),('MMM','1985-01-10',78.624962,79.375038,78.124962,79,3328800,4.008758),('MMM','1985-01-09',78.375038,79,78.375038,78.624962,1321600,3.989727),('MMM','1985-01-08',78.5,78.875038,77.75,78,1064000,3.958014),('MMM','1985-01-07',78.5,78.75,78.124962,78.75,725600,3.996072),('MMM','1985-01-04',77.875038,78.124962,77.624962,78,2045600,3.958014),('MMM','1985-01-03',78.5,79.25,77.75,78.124962,1835200,3.964355),('MMM','1985-01-02',79,79.124962,77.75,78.375038,772800,3.977045),('MMM','1984-12-31',79,79,78.375038,78.624962,952000,3.989727),('MMM','1984-12-28',79.375038,79.375038,78.375038,79,1151200,4.008758),('MMM','1984-12-27',79.875038,79.875038,78.875038,79.25,815200,4.021444),('MMM','1984-12-26',79.5,79.75,79.5,79.624962,173600,4.040471),('MMM','1984-12-24',79.375038,79.875038,79.124962,79.75,549600,4.046816),('MMM','1984-12-21',79,79.5,78.124962,78.875038,2685600,4.002417),('MMM','1984-12-20',80.25,80.624962,79.25,79.25,887200,4.021444),('MMM','1984-12-19',80.75,81.25,79.25,80,2177600,4.059502),('MMM','1984-12-18',80,80.75,79.5,80.624962,2958400,4.091215),('MMM','1984-12-17',79,79.375038,78.375038,79.375038,2086400,4.027789),('MMM','1984-12-14',78,79.25,78,78.875038,1932000,4.002417),('MMM','1984-12-13',78.624962,78.875038,77.624962,78,1483200,3.958014),('MMM','1984-12-12',78.375038,78.624962,78.124962,78.375038,788000,3.977045),('MMM','1984-12-11',78.375038,78.75,77.875038,78.375038,929600,3.977045),('MMM','1984-12-10',77.124962,78.875038,77.124962,78.124962,1237600,3.964355),('MMM','1984-12-07',77.5,77.875038,77.124962,77.375038,720800,3.926301),('MMM','1984-12-06',78.124962,78.25,77.25,77.624962,1444800,3.938983),('MMM','1984-12-05',79,79,78.124962,78.375038,1212800,3.977045),('MMM','1984-12-04',78.375038,79,78.25,78.75,1861600,3.996072),('MMM','1984-12-03',78,78.5,77.124962,78.375038,1136800,3.977045),('MMM','1984-11-30',78.5,78.624962,77.375038,78.25,2052000,3.9707),('MMM','1984-11-29',79.75,79.75,78.375038,79.124962,1888000,4.015099),('MMM','1984-11-28',82.75,82.875038,81.25,81.25,1361600,4.122932),('MMM','1984-11-27',82.75,82.875038,82.5,82.5,1130400,4.186361),('MMM','1984-11-26',82.25,82.875038,82,82.75,1288000,4.199047),('MMM','1984-11-23',81,82.25,81,82.25,1176800,4.173675),('MMM','1984-11-21',80.75,80.875038,79.624962,80.875038,1633600,4.103905),('MMM','1984-11-20',79.875038,80.875038,79.875038,80.624962,1568800,4.091215),('MMM','1984-11-19',79.75,80.124962,79.624962,79.875038,882400,4.053161),('MMM','1984-11-16',81.75,81.75,78.75,79.5,1592800,4.03413),('MMM','1984-11-15',82.124962,82.5,81.624962,82,875200,4.117857),('MMM','1984-11-14',81.875038,82.624962,81.624962,82,796000,4.117857),('MMM','1984-11-13',82,82.375038,81.5,81.624962,1346400,4.099024),('MMM','1984-11-12',81.75,82.375038,81.624962,82.375038,899200,4.136691),('MMM','1984-11-09',82.875038,83.124962,81.75,81.75,1437600,4.105303),('MMM','1984-11-08',82.5,82.875038,82,82.5,1056000,4.142966),('MMM','1984-11-07',84.124962,84.124962,82.25,82.75,2380000,4.155521),('MMM','1984-11-06',83.75,84.75,83.5,84.5,2390400,4.243402),('MMM','1984-11-05',83.25,83.75,83,83.75,1068000,4.205739),('MMM','1984-11-02',82.5,83.875038,82.25,83.25,1459200,4.18063),('MMM','1984-11-01',81.624962,82.75,81.5,82.25,1137600,4.130412),('MMM','1984-10-31',81.75,82.25,81.375038,81.375038,994400,4.086473),('MMM','1984-10-30',82,82.75,81.875038,82.124962,1187200,4.124133),('MMM','1984-10-29',81.75,82.124962,81.375038,81.624962,436800,4.099024),('MMM','1984-10-26',82,82.124962,81.5,81.75,1062400,4.105303),('MMM','1984-10-25',81.624962,82.75,81.375038,82.25,1352000,4.130412),('MMM','1984-10-24',82,82.375038,81.624962,81.624962,1205600,4.099024),('MMM','1984-10-23',82.124962,82.875038,81.875038,82.25,1836000,4.130412),('MMM','1984-10-22',83.75,83.875038,82.25,82.375038,1293600,4.136691),('MMM','1984-10-19',84.5,85.124962,83.124962,84.375038,5241600,4.237127),('MMM','1984-10-18',79.75,82.5,79.124962,82.5,2640800,4.142966),('MMM','1984-10-17',79.25,80.25,78.875038,79.375038,768000,3.986038),('MMM','1984-10-16',79.875038,79.875038,78.75,79.5,1136800,3.992313),('MMM','1984-10-15',78.5,80,78.25,80,1697600,4.017422),('MMM','1984-10-12',78.624962,79.5,78,78.624962,1302400,3.948371),('MMM','1984-10-11',77.875038,78.75,77.375038,78.5,1801600,3.942095),('MMM','1984-10-10',77.624962,77.875038,76.375038,77.75,1783200,3.904432),('MMM','1984-10-09',76.75,77.875038,76.75,77.25,1641600,3.879323),('MMM','1984-10-08',76.624962,77,76.25,76.75,427200,3.854214),('MMM','1984-10-05',76.25,77,75.75,76.25,1758400,3.829105),('MMM','1984-10-04',76,76.375038,75.75,76,988800,3.816551),('MMM','1984-10-03',74.875038,75.875038,74.875038,75.624962,992800,3.797717),('MMM','1984-10-02',76,76.75,75.25,75.25,2521600,3.778887),('MMM','1984-10-01',75.624962,76.25,75.5,75.75,1092800,3.803996),('MMM','1984-09-28',76.5,76.5,75.624962,75.624962,1201600,3.797717),('MMM','1984-09-27',76.624962,76.75,76.375038,76.75,679200,3.854214),('MMM','1984-09-26',77.25,77.25,76,76.624962,1959200,3.847935),('MMM','1984-09-25',77.875038,78,77.124962,77.25,1663200,3.879323),('MMM','1984-09-24',77.25,78.5,77.25,77.75,1228800,3.904432),('MMM','1984-09-21',78.75,79,77.124962,77.124962,2319200,3.873044),('MMM','1984-09-20',78.75,79.25,78.375038,78.75,4268800,3.95465),('MMM','1984-09-19',78.75,79.75,78.5,78.75,1644000,3.95465),('MMM','1984-09-18',79.75,80,78.25,78.5,1950400,3.942095),('MMM','1984-09-17',79.75,80.5,79.624962,79.75,1876000,4.004867),('MMM','1984-09-14',80.5,80.875038,80,80.624962,2990400,4.048806),('MMM','1984-09-13',78.5,80,77.75,79.875038,2223200,4.011147),('MMM','1984-09-12',78.25,78.624962,77.875038,78.375038,1656800,3.93582),('MMM','1984-09-11',79.375038,79.75,78.5,78.5,2400000,3.942095),('MMM','1984-09-10',78.875038,79.5,78.624962,78.75,1093600,3.95465),('MMM','1984-09-07',81,81.375038,79.124962,79.25,3361600,3.979759),('MMM','1984-09-06',81.624962,82.375038,81.375038,81.75,1531200,4.105303),('MMM','1984-09-05',81.124962,82,81,81.5,1828000,4.092749),('MMM','1984-09-04',82.5,82.5,81.375038,81.624962,686400,4.099024),('MMM','1984-08-31',82.375038,82.75,82,82.5,671200,4.142966),('MMM','1984-08-30',82.124962,82.75,82.124962,82.124962,548000,4.124133),('MMM','1984-08-29',83.375038,83.5,82.25,82.375038,979200,4.136691),('MMM','1984-08-28',83,83.124962,82.624962,83.124962,700800,4.174351),('MMM','1984-08-27',83.25,83.375038,82.5,82.875038,644800,4.1618),('MMM','1984-08-24',83.124962,83.75,82.75,83.5,1129600,4.193184),('MMM','1984-08-23',82.5,83.25,82.25,82.875038,908000,4.1618),('MMM','1984-08-22',83.5,84.375038,82.124962,82.25,2988800,4.130412),('MMM','1984-08-21',82.624962,84.5,82.375038,83.75,4577600,4.205739),('MMM','1984-08-20',82.25,82.624962,81.875038,82.624962,1248000,4.149242),('MMM','1984-08-17',83.375038,83.624962,82.75,83.124962,2640800,4.131665),('MMM','1984-08-16',81.5,83.5,81.5,83,4357600,4.125454),('MMM','1984-08-15',81.5,82.375038,81.25,81.375038,1552800,4.044686),('MMM','1984-08-14',83.5,83.5,81.25,81.75,2272800,4.063324),('MMM','1984-08-13',83,83.5,82.375038,83,1045600,4.125454),('MMM','1984-08-10',84.875038,85.5,83,83.375038,4153600,4.144095),('MMM','1984-08-09',82.5,84.75,82.25,83.75,1863200,4.162732),('MMM','1984-08-08',83.25,83.5,81.5,81.624962,2022400,4.057109),('MMM','1984-08-07',80.25,83.875038,80,83.5,4146400,4.150306),('MMM','1984-08-06',82.5,83.5,81.25,81.75,4123200,4.063324),('MMM','1984-08-03',80,82.124962,79.75,81.375038,6530400,4.044686),('MMM','1984-08-02',77,78.875038,76.75,78.875038,3096800,3.920426),('MMM','1984-08-01',76.25,77.375038,75.875038,76.75,2936000,3.814802),('MMM','1984-07-31',75.624962,76,75.375038,75.5,1280000,3.752672),('MMM','1984-07-30',76.25,76.375038,75.25,75.5,1196000,3.752672),('MMM','1984-07-27',77.124962,77.624962,76.375038,76.375038,1300800,3.796165),('MMM','1984-07-26',75.75,77.75,75,77.375038,2390400,3.845869),('MMM','1984-07-25',74.5,76.5,74.375038,75.624962,1284800,3.758883),('MMM','1984-07-24',74.875038,74.875038,74.124962,74.25,996000,3.690542),('MMM','1984-07-23',74.5,74.75,73.75,74.5,1974400,3.702968),('MMM','1984-07-20',75.25,75.875038,74.75,75.124962,1961600,3.734031),('MMM','1984-07-19',75.5,75.75,75,75.25,1294400,3.740246),('MMM','1984-07-18',76.5,76.624962,75,75.375038,1152800,3.746461),('MMM','1984-07-17',76.25,77.25,76.124962,76.375038,940800,3.796165),('MMM','1984-07-16',75.5,76.624962,75.124962,76.624962,971200,3.808587),('MMM','1984-07-13',75.75,76.375038,74.875038,75,1028800,3.72782),('MMM','1984-07-12',76.25,76.375038,75.124962,75.75,1931200,3.765098),('MMM','1984-07-11',76.75,77.375038,76.25,76.5,1308800,3.802376),('MMM','1984-07-10',76.624962,77,76.124962,76.75,1020000,3.814802),('MMM','1984-07-09',75.5,76.875038,74.75,76.5,1712000,3.802376),('MMM','1984-07-06',74.75,75.375038,74.624962,75.375038,772800,3.746461),('MMM','1984-07-05',75.5,75.75,75.124962,75.375038,632000,3.746461),('MMM','1984-07-03',75.75,75.75,75.124962,75.375038,840000,3.746461),('MMM','1984-07-02',77.124962,77.375038,75.75,76.25,469600,3.78995),('MMM','1984-06-29',76.75,77.875038,76.75,77.124962,1920000,3.83344),('MMM','1984-06-28',76.25,77,76.25,76.624962,1432800,3.808587),('MMM','1984-06-27',77.25,77.375038,76,76.25,1929600,3.78995),('MMM','1984-06-26',78.75,78.75,77,77.375038,1288800,3.845869),('MMM','1984-06-25',79.5,79.5,78.875038,79.124962,627200,3.932848),('MMM','1984-06-22',79,79.75,78.624962,79.25,1068000,3.939063),('MMM','1984-06-21',77.75,80.25,77.624962,79.124962,3321600,3.932848),('MMM','1984-06-20',76.875038,78.375038,76.25,78.375038,2456800,3.895574),('MMM','1984-06-19',77,77.5,76.5,77.124962,1271200,3.83344),('MMM','1984-06-18',74.624962,76.5,74.624962,76.5,1140800,3.802376),('MMM','1984-06-15',75,75.5,74.624962,74.624962,903200,3.709179),('MMM','1984-06-14',75,75.124962,74.375038,74.75,741600,3.715394),('MMM','1984-06-13',75.75,75.875038,74.875038,75,948000,3.72782),('MMM','1984-06-12',74.75,75.75,74.75,75.5,756800,3.752672),('MMM','1984-06-11',76.75,76.75,75.124962,75.5,480800,3.752672),('MMM','1984-06-08',76.75,76.875038,76.25,76.5,804000,3.802376),('MMM','1984-06-07',76.75,76.875038,76.25,76.5,487200,3.802376),('MMM','1984-06-06',75.875038,76.5,75.624962,76.5,1686400,3.802376),('MMM','1984-06-05',75.875038,76,75.25,75.75,780000,3.765098),('MMM','1984-06-04',76.25,76.5,75.624962,76,1352000,3.777524),('MMM','1984-06-01',75,75.5,75,75.5,1777600,3.752672),('MMM','1984-05-31',73.75,75,73.5,74.875038,2266400,3.721609),('MMM','1984-05-30',73,74.75,72,73.375038,1752800,3.647052),('MMM','1984-05-29',73.875038,74,73,73.124962,804800,3.634622),('MMM','1984-05-25',74,74.25,73,73.25,1350400,3.640837),('MMM','1984-05-24',74.124962,74.375038,73.624962,74,1154400,3.678116),('MMM','1984-05-23',73.5,74.375038,73.25,74,1264800,3.678116),('MMM','1984-05-22',73,73.375038,72.5,73.375038,986400,3.647052),('MMM','1984-05-21',73.75,73.875038,73,73,1083200,3.628411),('MMM','1984-05-18',75,75.25,74,74.5,860800,3.660719),('MMM','1984-05-17',75.5,75.624962,74.624962,75,1435200,3.685288),('MMM','1984-05-16',76.124962,76.124962,75.624962,75.624962,719200,3.715997),('MMM','1984-05-15',76,76.124962,75.5,75.624962,1054400,3.715997),('MMM','1984-05-14',75.75,76,75.25,75.75,630400,3.722141),('MMM','1984-05-11',76.25,76.5,75.5,75.75,761600,3.722141),('MMM','1984-05-10',76.624962,77.5,76.5,76.5,2383200,3.758994),('MMM','1984-05-09',78.124962,78.25,76,76.75,1325600,3.771278),('MMM','1984-05-08',76.124962,78.875038,76,78,1609600,3.832699),('MMM','1984-05-07',75.624962,76.25,75,76.124962,907200,3.740565),('MMM','1984-05-04',76.5,76.75,75.25,75.5,1056800,3.709856),('MMM','1984-05-03',77,77,76.5,76.875038,910400,3.777422),('MMM','1984-05-02',77.25,77.25,76.75,77,1233600,3.783562),('MMM','1984-05-01',75.624962,77.5,75.624962,77.124962,2880000,3.789702),('MMM','1984-04-30',74.375038,75.624962,74.375038,75.624962,1124800,3.715997),('MMM','1984-04-27',74.5,74.624962,74.25,74.375038,1156000,3.654579),('MMM','1984-04-26',74.875038,75,74.25,74.5,1008800,3.660719),('MMM','1984-04-25',74.5,75,74.375038,74.624962,917600,3.66686),('MMM','1984-04-24',73.375038,75.75,73.124962,74.75,2152000,3.673004),('MMM','1984-04-23',72.75,73.5,72.75,72.75,1199200,3.574729),('MMM','1984-04-19',72.124962,72.875038,71.624962,72.624962,1293600,3.568585),('MMM','1984-04-18',72.75,72.75,71.5,72,1062400,3.537876),('MMM','1984-04-17',72.5,73.25,72.124962,72.75,607200,3.574729),('MMM','1984-04-16',71.5,72.875038,71.25,72.875038,640000,3.580873),('MMM','1984-04-13',72.25,72.75,71.624962,71.624962,1504000,3.519448),('MMM','1984-04-12',71.25,72.875038,70.624962,72.5,1949600,3.562445),('MMM','1984-04-11',71.875038,71.875038,71,71.124962,1105600,3.494879),('MMM','1984-04-10',71.875038,72.5,71.75,72.124962,860800,3.544017),('MMM','1984-04-09',70.5,72.124962,70.25,72.124962,1436800,3.544017),('MMM','1984-04-06',70,70.375038,69.25,69.875038,2356800,3.433462),('MMM','1984-04-05',71.124962,71.5,69.875038,69.875038,1212800,3.433462),('MMM','1984-04-04',71,71.5,70.624962,71.124962,2060800,3.494879),('MMM','1984-04-03',70.75,71.124962,70.5,71.124962,1845600,3.494879),('MMM','1984-04-02',73,73,70.25,70.75,1591200,3.476455),('MMM','1984-03-30',73.25,73.5,72.375038,72.75,649600,3.574729),('MMM','1984-03-29',74.5,74.5,73.124962,73.75,615200,3.623866),('MMM','1984-03-28',74.375038,74.5,73.75,74.5,848800,3.660719),('MMM','1984-03-27',73,74.25,72.875038,74.124962,547200,3.642291),('MMM','1984-03-26',73.875038,73.875038,72.124962,73.124962,899200,3.593154),('MMM','1984-03-23',74.25,74.25,73.5,73.875038,1475200,3.63001),('MMM','1984-03-22',75.25,75.25,74.124962,74.25,821600,3.648435),('MMM','1984-03-21',75.5,75.875038,75.25,75.375038,732800,3.703716),('MMM','1984-03-20',76,76.624962,75.624962,76,1119200,3.734425),('MMM','1984-03-19',76,76.375038,75.875038,76.25,682400,3.746709),('MMM','1984-03-16',78,78,76.75,77.624962,3072800,3.814271),('MMM','1984-03-15',75.5,75.875038,75,75,761600,3.685288),('MMM','1984-03-14',76.25,76.375038,75.5,75.75,1798400,3.722141),('MMM','1984-03-13',76,76.375038,75.75,76.25,1800800,3.746709),('MMM','1984-03-12',74.875038,75.5,74.5,75.124962,981600,3.691428),('MMM','1984-03-09',74.75,74.75,73.875038,74.75,901600,3.673004),('MMM','1984-03-08',75.124962,75.75,74.75,75,1580000,3.685288),('MMM','1984-03-07',75.875038,75.875038,75.124962,75.5,718400,3.709856),('MMM','1984-03-06',76.5,77,76.375038,76.5,623200,3.758994),('MMM','1984-03-05',77,77.25,76.5,76.75,859200,3.771278),('MMM','1984-03-02',76.624962,77.5,76.5,77.25,1865600,3.795846),('MMM','1984-03-01',75.25,76.375038,75,76,1558400,3.734425),('MMM','1984-02-29',75.124962,76.124962,74.25,75.375038,1348000,3.703716),('MMM','1984-02-28',75.375038,76.375038,74.75,75,1280000,3.685288),('MMM','1984-02-27',76.5,76.75,75,75.875038,1491200,3.728285),('MMM','1984-02-24',74,77.5,73.875038,76.75,1991200,3.771278),('MMM','1984-02-23',73.25,73.875038,73.124962,73.75,1709600,3.623866),('MMM','1984-02-22',74,74.25,73.124962,73.124962,1256800,3.593154),('MMM','1984-02-21',75,75.124962,74,74,1588000,3.636151),('MMM','1984-02-17',75.624962,76.25,74.875038,75.124962,1367200,3.691428),('MMM','1984-02-16',76.5,77,76.25,76.624962,1636000,3.723367),('MMM','1984-02-15',76.875038,77.5,76.624962,76.75,1451200,3.729443),('MMM','1984-02-14',76.375038,77.25,75.875038,76.375038,1462400,3.711223),('MMM','1984-02-13',76.75,76.75,76,76.25,1844800,3.705147),('MMM','1984-02-10',77.124962,77.5,76.624962,77,2760000,3.741591),('MMM','1984-02-09',77.5,78.25,76.25,77,2946400,3.741591),('MMM','1984-02-08',79.75,79.75,77,77.25,1573600,3.753739),('MMM','1984-02-07',78,79.75,76.5,79.124962,2072800,3.844848),('MMM','1984-02-06',77.5,78.25,76.75,77.124962,1130400,3.747663),('MMM','1984-02-03',78.25,79.5,77.5,78.25,1672800,3.802331),('MMM','1984-02-02',77.5,78.75,77.25,78.25,1944800,3.802331),('MMM','1984-02-01',77.75,77.875038,76.375038,77,1396000,3.741591),('MMM','1984-01-31',76.25,77.75,75.375038,77.5,1329600,3.765887),('MMM','1984-01-30',76.5,76.5,74.375038,76.124962,2452800,3.699071),('MMM','1984-01-27',77.75,77.875038,75.75,76.25,3044000,3.705147),('MMM','1984-01-26',77.75,78.25,77.375038,77.5,2668800,3.765887),('MMM','1984-01-25',78.875038,79,77.5,77.624962,2188000,3.771959),('MMM','1984-01-24',79.25,79.75,78.5,78.75,5277600,3.826627),('MMM','1984-01-23',79,79.375038,78.124962,78.5,2504800,3.814479),('MMM','1984-01-20',79.624962,79.875038,79.25,79.5,2236000,3.863071),('MMM','1984-01-19',80.25,80.5,79.624962,79.624962,1112000,3.869144),('MMM','1984-01-18',81.124962,81.124962,80,80.25,1140000,3.899516),('MMM','1984-01-17',81.124962,81.5,80.75,81.124962,1824800,3.942032),('MMM','1984-01-16',82.5,82.75,81,81.25,1756000,3.948108),('MMM','1984-01-13',83,83,82.375038,82.5,595200,4.008848),('MMM','1984-01-12',82.624962,83,82.5,82.5,1723200,4.008848),('MMM','1984-01-11',83.375038,83.5,82.124962,82.75,2376800,4.020996),('MMM','1984-01-10',83.75,83.875038,83.25,83.5,937600,4.05744),('MMM','1984-01-09',84.25,84.624962,83.25,83.875038,743200,4.075664),('MMM','1984-01-06',84.875038,84.875038,84,84.624962,964800,4.112104),('MMM','1984-01-05',84.5,85.124962,84.25,84.875038,2244800,4.124256),('MMM','1984-01-04',82.375038,84.25,82.25,84.124962,1822400,4.087808),('MMM','1984-01-03',82.25,82.875038,82.25,82.5,654400,4.008848),('MMM','1983-12-30',82.75,82.875038,82.375038,82.5,244000,4.008848),('MMM','1983-12-29',83.5,83.624962,82.25,82.5,1581600,4.008848),('MMM','1983-12-28',84,84,82.75,83.375038,500000,4.051368),('MMM','1983-12-27',82.875038,84.124962,82.75,84,656000,4.081736),('MMM','1983-12-23',83,83,82.25,82.75,796800,4.020996),('MMM','1983-12-22',85,85,83,83.124962,1612000,4.039216),('MMM','1983-12-21',84.25,85,84.25,85,592000,4.130328),('MMM','1983-12-20',84.375038,84.375038,84,84,739200,4.081736),('MMM','1983-12-19',84.624962,85.124962,84.375038,84.375038,941600,4.09996),('MMM','1983-12-16',84.75,85.375038,84.375038,84.75,1181600,4.11818),('MMM','1983-12-15',85,85.5,84.75,85,1416000,4.130328),('MMM','1983-12-14',85.5,85.75,84.875038,85,1201600,4.130328),('MMM','1983-12-13',85.5,86,85.375038,86,1004000,4.17892),('MMM','1983-12-12',84.5,85.75,84.25,85.75,1008800,4.166772),('MMM','1983-12-09',84.624962,85,84.124962,84.25,710400,4.093884),('MMM','1983-12-08',84.75,85.5,84.624962,84.75,645600,4.11818),('MMM','1983-12-07',84.5,85.75,84.375038,85.624962,1447200,4.160696),('MMM','1983-12-06',84.624962,84.75,84,84.75,2320000,4.11818),('MMM','1983-12-05',84.124962,84.624962,83.75,84.624962,633600,4.112104),('MMM','1983-12-02',84.375038,84.624962,83.75,84.375038,2311200,4.09996),('MMM','1983-12-01',85.624962,85.624962,84.25,84.624962,2420000,4.112104),('MMM','1983-11-30',85.75,86.624962,85.624962,85.624962,2116000,4.160696),('MMM','1983-11-29',87,87,86,86.5,1101600,4.203216),('MMM','1983-11-28',87,87,86.25,86.75,1696800,4.215364),('MMM','1983-11-25',86.375038,86.875038,86.25,86.875038,730400,4.22144),('MMM','1983-11-23',87.5,87.875038,86.124962,86.624962,1623200,4.209288),('MMM','1983-11-22',88.5,88.5,87.25,87.75,2420800,4.263956),('MMM','1983-11-21',85.75,88.624962,85.624962,88.624962,1299200,4.306473),('MMM','1983-11-18',85.5,85.75,85,85.75,285600,4.166772),('MMM','1983-11-17',85.25,85.624962,85,85.624962,561600,4.160696),('MMM','1983-11-16',85.25,85.624962,84.75,85.375038,910400,4.148552),('MMM','1983-11-15',86,86,85,85.124962,914400,4.1364),('MMM','1983-11-14',85.624962,86.375038,85.375038,86.25,532000,4.191068),('MMM','1983-11-11',87,87.124962,86.25,86.624962,558400,4.169198),('MMM','1983-11-10',85.624962,87,85.25,86.25,1849600,4.151151),('MMM','1983-11-09',83.875038,85.25,83.75,85.124962,733600,4.097004),('MMM','1983-11-08',83.875038,84.124962,83.624962,83.875038,706400,4.036846),('MMM','1983-11-07',84,84.124962,83.624962,83.875038,1055200,4.036846),('MMM','1983-11-04',83.624962,84.375038,83.624962,84.25,588000,4.054892),('MMM','1983-11-03',84.875038,85.25,83.624962,83.624962,1364800,4.02481),('MMM','1983-11-02',85.375038,85.5,84.75,84.75,1320000,4.078957),('MMM','1983-11-01',84.75,85.624962,83.75,85.624962,1036000,4.121068),('MMM','1983-10-31',85.375038,86.124962,84.375038,85,1107200,4.090989),('MMM','1983-10-28',85.875038,86.25,85.5,85.75,613600,4.127086),('MMM','1983-10-27',85.124962,85.875038,85.124962,85.624962,610400,4.121068),('MMM','1983-10-26',86.124962,86.375038,85,85.25,1582400,4.103022),('MMM','1983-10-25',85.375038,86.124962,85.124962,85.875038,1656000,4.133104),('MMM','1983-10-24',84.25,85.25,84.25,85.124962,2498400,4.097004),('MMM','1983-10-21',85,85.25,84.124962,85,2176000,4.090989),('MMM','1983-10-20',84.875038,85.624962,84.75,85.25,1049600,4.103022),('MMM','1983-10-19',85.624962,85.624962,84.124962,85.124962,1114400,4.097004),('MMM','1983-10-18',85.875038,86.5,85.25,85.875038,1617600,4.133104),('MMM','1983-10-17',85.375038,86.5,85.124962,86.124962,1008800,4.145133),('MMM','1983-10-14',85.375038,85.624962,84.875038,85.624962,712000,4.121068),('MMM','1983-10-13',86.124962,86.25,85.124962,85.624962,686400,4.121068),('MMM','1983-10-12',87.375038,87.375038,86,86.25,770400,4.151151),('MMM','1983-10-11',88,88.75,87.5,87.5,2657600,4.211313),('MMM','1983-10-10',88.624962,89.375038,88.25,89.25,1421600,4.295539),('MMM','1983-10-07',89.124962,89.5,88.624962,89,2284800,4.283507),('MMM','1983-10-06',85.75,89.124962,85.75,89.124962,3102400,4.289521),('MMM','1983-10-05',83.624962,85.5,83.5,85.5,1822400,4.115054),('MMM','1983-10-04',82.624962,83.624962,82.375038,83.375038,1124800,4.012781),('MMM','1983-10-03',82.5,83.25,81.75,82.75,930400,3.982698),('MMM','1983-09-30',82.875038,83.124962,82.124962,83.124962,448800,4.000745),('MMM','1983-09-29',84,84,83.25,83.375038,450400,4.012781),('MMM','1983-09-28',84,84.124962,83,83.25,662400,4.006763),('MMM','1983-09-27',83.875038,84.5,83.25,84,1474400,4.04286),('MMM','1983-09-26',83.75,84.124962,83,83.624962,1180000,4.02481),('MMM','1983-09-23',83.875038,83.875038,82.124962,83.75,1024800,4.030828),('MMM','1983-09-22',80.75,83.624962,80.75,83.5,2942400,4.018795),('MMM','1983-09-21',81.75,82,80.375038,80.624962,1801600,3.880422),('MMM','1983-09-20',80.25,82,80.124962,81.75,1984800,3.934569),('MMM','1983-09-19',79.5,80.375038,79.375038,79.75,812800,3.838311),('MMM','1983-09-16',78.124962,79.875038,78.124962,79.375038,1234400,3.820264),('MMM','1983-09-15',79.25,79.5,78.124962,78.375038,524000,3.772135),('MMM','1983-09-14',78.375038,79.5,78.375038,79,1012800,3.802214),('MMM','1983-09-13',79.75,79.875038,78.25,78.5,843200,3.778149),('MMM','1983-09-12',82.124962,82.375038,79.624962,80.375038,1719200,3.868393),('MMM','1983-09-09',81.75,81.875038,81.25,81.375038,324000,3.916523),('MMM','1983-09-08',81,82.375038,81,81.875038,1248800,3.940587),('MMM','1983-09-07',81.5,82.75,81,81.25,1208800,3.910505),('MMM','1983-09-06',81,82,80.124962,81.75,1737600,3.934569),('MMM','1983-09-02',78.25,79.5,78.25,79.5,480000,3.826278),('MMM','1983-09-01',78.375038,78.624962,77.124962,78.25,1688000,3.766117),('MMM','1983-08-31',77,78.375038,77,78.375038,1890400,3.772135),('MMM','1983-08-30',78.5,78.624962,77,77,942400,3.705955),('MMM','1983-08-29',78.5,79,77.875038,78.375038,1356000,3.772135),('MMM','1983-08-26',79.124962,79.624962,78.624962,79.5,750400,3.826278),('MMM','1983-08-25',78.25,79.5,78,78.875038,900000,3.796199),('MMM','1983-08-24',77.875038,78.25,77.624962,78.124962,1153600,3.760099),('MMM','1983-08-23',78,78,77.624962,77.875038,636800,3.74807),('MMM','1983-08-22',77,78,76.875038,78,1484800,3.754084),('MMM','1983-08-19',76.124962,76.375038,75.375038,76,1442400,3.657826),('MMM','1983-08-18',76.624962,77.875038,76.25,76.624962,1556800,3.687905),('MMM','1983-08-17',78,78,77,77.875038,672000,3.74807),('MMM','1983-08-16',78.375038,78.375038,77.875038,78.124962,777600,3.760099),('MMM','1983-08-15',78.875038,79.25,78.25,78.25,1629600,3.766117),('MMM','1983-08-12',77,78.624962,77,78.5,1421600,3.738441),('MMM','1983-08-11',77,77.124962,76.5,76.875038,1087200,3.661054),('MMM','1983-08-10',76.5,76.75,76.124962,76.75,1713600,3.6551),('MMM','1983-08-09',76.875038,77.25,76.124962,76.375038,1529600,3.637243),('MMM','1983-08-08',78.375038,78.375038,76.5,76.5,1864000,3.643194),('MMM','1983-08-05',78.875038,79.124962,78.375038,78.75,1041600,3.750347),('MMM','1983-08-04',79.124962,79.25,78.25,78.75,2004000,3.750347),('MMM','1983-08-03',79.5,79.875038,78.75,78.875038,1257600,3.756301),('MMM','1983-08-02',79.25,80.25,79.25,79.5,1215200,3.786064),('MMM','1983-08-01',79,79.5,78.75,79.25,1038400,3.774158),('MMM','1983-07-29',79.5,80.375038,79.25,79.5,1929600,3.786064),('MMM','1983-07-28',82.124962,82.124962,80.124962,80.124962,1687200,3.815827),('MMM','1983-07-27',84.624962,84.875038,81.875038,81.875038,1765600,3.899172),('MMM','1983-07-26',85.124962,85.25,84.5,84.875038,778400,4.042042),('MMM','1983-07-25',84,85.75,83.75,85.375038,1357600,4.065854),('MMM','1983-07-22',84.437523,85,83.875038,85,1492800,4.047993),('MMM','1983-07-21',84.624962,85.375038,84.375038,85,1408000,4.047993),('MMM','1983-07-20',84,84.624962,83.624962,84.5,1088800,4.024181),('MMM','1983-07-19',83.25,83.875038,83,83.624962,995200,3.982509),('MMM','1983-07-18',83.624962,83.624962,82.875038,83,976000,3.952746),('MMM','1983-07-15',84.5,84.5,83.624962,84,1108000,4.00037),('MMM','1983-07-14',84.5,84.75,84.124962,84.5,895200,4.024181),('MMM','1983-07-13',84.375038,84.624962,84,84,2061600,4.00037),('MMM','1983-07-12',85,85.124962,84.375038,84.375038,1897600,4.01823),('MMM','1983-07-11',84.624962,85.124962,84.624962,84.875038,742400,4.042042),('MMM','1983-07-08',83.75,84.624962,83.75,84.25,681600,4.012276),('MMM','1983-07-07',85.124962,85.124962,83.624962,83.624962,2201600,3.982509),('MMM','1983-07-06',83.5,85.124962,83.5,85.124962,1549600,4.053944),('MMM','1983-07-05',82,83,81.875038,83,885600,3.952746),('MMM','1983-07-01',84,84.375038,82.375038,83.124962,2246400,3.958697),('MMM','1983-06-30',84.624962,84.875038,83.624962,83.75,544000,3.988464),('MMM','1983-06-29',84,84.875038,84,84.624962,988800,4.030132),('MMM','1983-06-28',85.75,86.124962,84.375038,84.375038,913600,4.01823),('MMM','1983-06-27',86.624962,86.624962,85.624962,85.624962,528000,4.077756),('MMM','1983-06-24',86.624962,87.25,86.124962,86.75,1395200,4.131334),('MMM','1983-06-23',86.75,87,85.375038,87,2533600,4.14324),('MMM','1983-06-22',86.75,87.5,86,86.5,3262400,4.119428),('MMM','1983-06-21',88.124962,88.5,87.124962,87.875038,610400,4.184912),('MMM','1983-06-20',89.124962,89.5,88.124962,88.375038,759200,4.208724),('MMM','1983-06-17',89.624962,90,88.5,89.375038,870400,4.256347),('MMM','1983-06-16',90,90.5,89.5,90,1710400,4.28611),('MMM','1983-06-15',87.624962,89.375038,87.5,89.375038,1652800,4.256347),('MMM','1983-06-14',87.25,88.5,87,87.75,1957600,4.178958),('MMM','1983-06-13',85.25,87.5,85,87.5,1471200,4.167052),('MMM','1983-06-10',84.75,85.375038,84.375038,84.875038,749600,4.042042),('MMM','1983-06-09',84.5,84.875038,83.5,84.5,930400,4.024181),('MMM','1983-06-08',86,86.25,84.25,84.25,2101600,4.012276),('MMM','1983-06-07',87.624962,87.75,86,86,1216000,4.095617),('MMM','1983-06-06',87.25,87.875038,86.875038,87.5,572000,4.167052),('MMM','1983-06-03',88.124962,88.124962,87.25,87.25,1116000,4.155146),('MMM','1983-06-02',87.875038,88.124962,87.25,88,1968000,4.190863),('MMM','1983-06-01',86.624962,87.624962,86.5,87.624962,1144800,4.173003),('MMM','1983-05-31',87.5,87.75,86.624962,86.75,1957600,4.131334),('MMM','1983-05-27',87.375038,88.25,87.375038,87.75,972000,4.178958),('MMM','1983-05-26',87.25,87.75,87.124962,87.5,2173600,4.167052),('MMM','1983-05-25',87.5,87.624962,87,87.25,1320000,4.155146),('MMM','1983-05-24',85.25,87,85.124962,86.875038,1972800,4.137289),('MMM','1983-05-23',85,85.25,84.5,85,2791200,4.047993),('MMM','1983-05-20',86.124962,86.25,85.124962,85.5,1333600,4.071805),('MMM','1983-05-19',85.75,86.75,85.624962,85.875038,1877600,4.089665),('MMM','1983-05-18',85.75,86.5,85.375038,85.75,2584000,4.083711),('MMM','1983-05-17',84.75,85.124962,84.375038,84.624962,1050400,4.030132),('MMM','1983-05-16',84.75,85.375038,84.624962,85,872800,4.047993),('MMM','1983-05-13',86.124962,86.875038,86,86.124962,955200,4.062276),('MMM','1983-05-12',86.25,86.5,85.624962,86.375038,975200,4.074072),('MMM','1983-05-11',86.375038,86.75,85.75,86.25,1737600,4.068174),('MMM','1983-05-10',85.25,86.375038,85.124962,86.124962,1657600,4.062276),('MMM','1983-05-09',84.25,86.25,84,85.25,2283200,4.021007),('MMM','1983-05-06',83.624962,85.5,83.375038,84.5,2092800,3.985631),('MMM','1983-05-05',82.5,83.375038,81.5,83.124962,1803200,3.920775),('MMM','1983-05-04',82.25,83.5,81,81.124962,1944800,3.82644),('MMM','1983-05-03',82.624962,83.375038,82.25,83.375038,2034400,3.93257),('MMM','1983-05-02',83.5,84.5,82.5,82.875038,2480000,3.908986),('MMM','1983-04-29',84.875038,85.25,84.375038,85,1505600,4.009215),('MMM','1983-04-28',85,85.624962,84.375038,85.124962,1150400,4.015109),('MMM','1983-04-27',85,86.375038,83.624962,85.25,1979200,4.021007),('MMM','1983-04-26',84.624962,85.5,83.75,85.5,1272800,4.032799),('MMM','1983-04-25',84.5,85.25,83.75,84,1812800,3.962048),('MMM','1983-04-22',84.25,85.375038,82.5,85.124962,2034400,4.015109),('MMM','1983-04-21',84.25,84.875038,83.624962,84,2693600,3.962048),('MMM','1983-04-20',82.5,84.25,82.25,84.25,2019200,3.973839),('MMM','1983-04-19',81.875038,82.875038,81.75,82.5,1979200,3.891297),('MMM','1983-04-18',81,82,80,81.875038,2107200,3.861819),('MMM','1983-04-15',79.5,80,79.124962,79.75,1285600,3.761587),('MMM','1983-04-14',77.875038,79.624962,77.124962,79.25,2822400,3.738003),('MMM','1983-04-13',77.5,78,77.124962,77.375038,2336800,3.649567),('MMM','1983-04-12',77.75,78,77,77.75,3482400,3.667252),('MMM','1983-04-11',76,77,75.624962,77,1809600,3.631877),('MMM','1983-04-08',76.124962,76.124962,75.124962,76,1471200,3.58471),('MMM','1983-04-07',76.25,76.375038,75.25,76.124962,1234400,3.590604),('MMM','1983-04-06',77.124962,77.124962,75.624962,75.875038,2605600,3.578816),('MMM','1983-04-05',78.124962,78.25,77.25,77.25,1300800,3.643669),('MMM','1983-04-04',77.624962,78.5,77.5,77.875038,821600,3.67315),('MMM','1983-03-31',79.5,79.875038,77.25,78.124962,1348800,3.684938),('MMM','1983-03-30',78.875038,79.375038,78.5,79.25,1208800,3.738003),('MMM','1983-03-29',79.124962,79.5,78.5,78.875038,825600,3.720317),('MMM','1983-03-28',78.875038,79.875038,78.624962,79.25,1244000,3.738003),('MMM','1983-03-25',79.5,79.624962,78.5,78.875038,1306400,3.720317),('MMM','1983-03-24',80.375038,80.5,79.25,79.5,1492000,3.749795),('MMM','1983-03-23',78.75,80.25,78.75,80,1539200,3.773379),('MMM','1983-03-22',78.875038,78.875038,78.124962,78.624962,908000,3.708522),('MMM','1983-03-21',78.124962,78.75,77.375038,78.75,1733600,3.71442),('MMM','1983-03-18',77.875038,78.124962,77.5,77.75,1548800,3.667252),('MMM','1983-03-17',77.75,78,77.375038,77.5,1484000,3.655461),('MMM','1983-03-16',78.5,79.124962,77.875038,78,1032000,3.679044),('MMM','1983-03-15',78,78.5,77.5,78,1314400,3.679044),('MMM','1983-03-14',77.624962,78.25,77,77.624962,1776000,3.661355),('MMM','1983-03-11',78.624962,79.5,77.624962,78,1036000,3.679044),('MMM','1983-03-10',79.5,80.25,78.75,79,1214400,3.726211),('MMM','1983-03-09',80.124962,80.75,79.5,80,2028000,3.773379),('MMM','1983-03-08',80.875038,82,79.75,79.75,1474400,3.761587),('MMM','1983-03-07',81.25,82.5,79.875038,81.75,1776800,3.855921),('MMM','1983-03-04',79.75,80.375038,79.124962,79.875038,749600,3.767485),('MMM','1983-03-03',80.375038,81.25,79.5,79.5,2426400,3.749795),('MMM','1983-03-02',79.75,80.375038,79.124962,80.124962,2764800,3.779273),('MMM','1983-03-01',79.124962,79.75,78.375038,79.5,1284000,3.749795),('MMM','1983-02-28',78.375038,79.124962,77.624962,78.124962,1167200,3.684938),('MMM','1983-02-25',79.75,80.624962,78.75,78.875038,1233600,3.720317),('MMM','1983-02-24',78.5,80,76.875038,80,2564000,3.773379),('MMM','1983-02-23',76.375038,77,75.75,76.5,1311200,3.608293),('MMM','1983-02-22',75.75,76.124962,75.375038,75.75,1744800,3.572918),('MMM','1983-02-18',75.5,76,74.875038,75.875038,1134400,3.578816),('MMM','1983-02-17',76.624962,77.375038,75.75,76.25,2811200,3.557587),('MMM','1983-02-16',77.75,78.875038,76.5,77,2036800,3.59258),('MMM','1983-02-15',79.25,79.75,78.624962,78.624962,1175200,3.668395),('MMM','1983-02-14',79,80,78,79.624962,1188000,3.715052),('MMM','1983-02-11',78.624962,79.375038,77.75,78.375038,1820800,3.656734),('MMM','1983-02-10',77.5,78.375038,76.5,78,1014400,3.639236),('MMM','1983-02-09',76.124962,76.624962,75.624962,76.25,1333600,3.557587),('MMM','1983-02-08',76.75,77.75,75.75,76.124962,1164000,3.551753),('MMM','1983-02-07',77.875038,78.5,77.25,77.5,777600,3.615908),('MMM','1983-02-04',76.5,77.375038,75.5,77,1524800,3.59258),('MMM','1983-02-03',76.124962,76.375038,75.875038,76.124962,678400,3.551753),('MMM','1983-02-02',75.25,76.124962,74.375038,75.75,998400,3.534258),('MMM','1983-02-01',75.375038,76.25,74.5,74.875038,792800,3.493435),('MMM','1983-01-31',75.25,75.624962,74.75,75.25,575200,3.51093),('MMM','1983-01-28',75.5,76,75,75.124962,1113600,3.505096),('MMM','1983-01-27',74.25,74.875038,73.5,74.75,2019200,3.487602),('MMM','1983-01-26',73.875038,74.75,72.875038,74,2334400,3.452609),('MMM','1983-01-25',75.124962,75.875038,74.25,74.5,1577600,3.475937),('MMM','1983-01-24',75.624962,76.375038,74.875038,75.25,1191200,3.51093),('MMM','1983-01-21',77.624962,78.624962,76.624962,77.375038,888000,3.610078),('MMM','1983-01-20',78.624962,79.25,78,78.75,768000,3.674229),('MMM','1983-01-19',79.25,80,78.375038,79.25,614400,3.697557),('MMM','1983-01-18',79.75,80.25,79.124962,79.75,1020000,3.720886),('MMM','1983-01-17',80.5,81,79.875038,80.25,1061600,3.744214),('MMM','1983-01-14',79.375038,80.25,78.375038,79.875038,1956800,3.72672),('MMM','1983-01-13',78.375038,79,77.75,78.25,628000,3.650901),('MMM','1983-01-12',78.624962,79.875038,77.25,78.624962,1604800,3.668395),('MMM','1983-01-11',77.5,78.124962,76.875038,77.75,2580800,3.627572),('MMM','1983-01-10',76.375038,77.624962,75.124962,77,1649600,3.59258),('MMM','1983-01-07',75.124962,76,74.124962,75.5,1409600,3.522594),('MMM','1983-01-06',74.25,75.375038,73.124962,74.124962,1615200,3.458439),('MMM','1983-01-05',73.875038,75,72.624962,73,1153600,3.405952),('MMM','1983-01-04',73.875038,75,72.75,75,647200,3.499266),('MMM','1983-01-03',73.875038,75,72.624962,73.25,942400,3.417616),('MMM','1982-12-31',75.375038,75.624962,75,75,376800,3.499266),('MMM','1982-12-30',76.25,77.25,75.25,75.25,491200,3.51093),('MMM','1982-12-29',76.624962,77.375038,75.75,76.25,949600,3.557587),('MMM','1982-12-28',76.624962,77.375038,75.875038,76.25,980800,3.557587),('MMM','1982-12-27',76,77.375038,74.624962,77.375038,2320800,3.610078),('MMM','1982-12-23',74.375038,75.25,73.5,74.875038,564800,3.493435),('MMM','1982-12-22',73.75,74.375038,73,74,2088800,3.452609),('MMM','1982-12-21',73.25,74.75,71.75,74,1681600,3.452609),('MMM','1982-12-20',72.5,73.5,71.375038,71.624962,1596000,3.341797),('MMM','1982-12-17',70.75,71.5,70,71.25,1498400,3.324302),('MMM','1982-12-16',70.375038,70.875038,69.875038,69.875038,1537600,3.260151),('MMM','1982-12-15',70,70.375038,69.624962,70.124962,1308000,3.271812),('MMM','1982-12-14',71.875038,73.5,70.25,70.5,1678400,3.28931),('MMM','1982-12-13',70.624962,71.25,69.875038,71,999200,3.312638),('MMM','1982-12-10',71,72.25,69.624962,70.5,3836000,3.28931),('MMM','1982-12-09',72.124962,72.624962,71.624962,71.75,3206400,3.347631),('MMM','1982-12-08',75,76.124962,73.75,74,1808800,3.452609),('MMM','1982-12-07',75.875038,76.875038,74.75,75.5,1627200,3.522594),('MMM','1982-12-06',74.75,76,73.375038,75.375038,3676800,3.516764),('MMM','1982-12-03',74.25,74.875038,73.5,74,1431200,3.452609),('MMM','1982-12-02',73.75,74,73.375038,73.5,1028800,3.42928),('MMM','1982-12-01',74,75.25,72.75,73,1804000,3.405952),('MMM','1982-11-30',71.75,74.25,69.25,74.124962,1840000,3.458439),('MMM','1982-11-29',69.75,70.375038,69.124962,69.124962,1158400,3.225155),('MMM','1982-11-26',70,70.375038,69.624962,70,1475200,3.265981),('MMM','1982-11-24',69.5,70.25,68.75,69.5,1705600,3.242653),('MMM','1982-11-23',69.25,70.375038,68.124962,68.124962,2247200,3.178498),('MMM','1982-11-22',71,72.375038,69.5,70,1948000,3.265981),('MMM','1982-11-19',73.25,74.124962,72.375038,73.375038,1199200,3.42345),('MMM','1982-11-18',73.5,73.75,73.124962,73.375038,836800,3.42345),('MMM','1982-11-17',73.124962,73.75,72.5,73.5,1879200,3.42928),('MMM','1982-11-16',72.25,73.375038,71.124962,72.25,3001600,3.370959),('MMM','1982-11-15',73.25,73.75,72.75,73.25,1075200,3.417616),('MMM','1982-11-12',76.124962,77,75.124962,75.124962,1116800,3.467771),('MMM','1982-11-11',76,77.25,74.75,77.25,1405600,3.565862),('MMM','1982-11-10',77,78.25,75.624962,76.375038,1984800,3.525474),('MMM','1982-11-09',76.124962,77.5,74.75,77.25,2277600,3.565862),('MMM','1982-11-08',75,75.875038,74,74.875038,1774400,3.456234),('MMM','1982-11-05',76.75,77.375038,76,76.5,1109600,3.531242),('MMM','1982-11-04',77.624962,79.375038,75.875038,76,2752800,3.508162),('MMM','1982-11-03',76.624962,78.5,74.75,78.5,2352800,3.623562),('MMM','1982-11-02',74.25,75,73.5,73.624962,1278400,3.398531),('MMM','1982-11-01',72.875038,73.75,71.875038,73.624962,918400,3.398531),('MMM','1982-10-29',72.25,72.875038,71.5,72.75,912800,3.358142),('MMM','1982-10-28',73.124962,74.124962,72.124962,72.25,1710400,3.335062),('MMM','1982-10-27',74.25,74.624962,73.75,74,1918400,3.415842),('MMM','1982-10-26',73,74,71.875038,73.875038,2020000,3.410074),('MMM','1982-10-25',73.75,74.375038,73.124962,73.25,1374400,3.381222),('MMM','1982-10-22',75.624962,76.375038,74.75,74.75,1718400,3.450462),('MMM','1982-10-21',75.375038,76.5,74.25,76.25,2903200,3.519702),('MMM','1982-10-20',74.875038,75.75,73.875038,75.75,3338400,3.496622),('MMM','1982-10-19',74.875038,76.25,73.375038,74.624962,3358400,3.444691),('MMM','1982-10-18',75.124962,76.25,74,76,3141600,3.508162),('MMM','1982-10-15',73.375038,74,72.624962,73.875038,1653600,3.410074),('MMM','1982-10-14',73.5,74.5,72.5,73,2732000,3.369682),('MMM','1982-10-13',74,75.25,72.75,74.5,4372000,3.438922),('MMM','1982-10-12',74.624962,75.75,73.5,73.75,5368800,3.404302),('MMM','1982-10-11',75.5,76.624962,74.375038,75.5,3436000,3.485082),('MMM','1982-10-08',73,74.5,71.5,74.5,5340000,3.438922),('MMM','1982-10-07',70.624962,71.375038,69.875038,71,4480000,3.277362),('MMM','1982-10-06',67.25,68.5,65.875038,68.25,2000000,3.150422),('MMM','1982-10-05',65.375038,66.124962,64.5,65.75,2608000,3.035022),('MMM','1982-10-04',64.5,64.75,64.124962,64.624962,1906400,2.98309),('MMM','1982-10-01',64.624962,65.375038,63.75,65.124962,1551200,3.00617),('MMM','1982-09-30',63.75,64.124962,63.375038,63.624962,1436800,2.93693),('MMM','1982-09-29',65.124962,66.375038,63.875038,64.25,1832000,2.965782),('MMM','1982-09-28',66.375038,67,65.75,66.5,3213600,3.069642),('MMM','1982-09-27',65.25,65.875038,64.624962,65.75,1042400,3.035022),('MMM','1982-09-24',65.375038,65.75,65,65.25,2036800,3.011942),('MMM','1982-09-23',65.875038,66.5,65.25,65.75,2435200,3.035022),('MMM','1982-09-22',66.75,67.875038,65.624962,65.624962,3180000,3.02925),('MMM','1982-09-21',66.624962,68,65.124962,67.5,3430400,3.115802),('MMM','1982-09-20',64.624962,65.124962,64,65.124962,1644800,3.00617),('MMM','1982-09-17',64.875038,65.375038,64.25,64.5,2152800,2.977322),('MMM','1982-09-16',64.875038,65.624962,64.124962,64.624962,3685600,2.98309),('MMM','1982-09-15',63.5,64.75,62.124962,64.624962,5270400,2.98309),('MMM','1982-09-14',62.375038,62.875038,61.875038,62.624962,5369600,2.89077),('MMM','1982-09-13',61,62.25,59.624962,61.875038,1325600,2.856154),('MMM','1982-09-10',60.25,60.75,59.75,60.375038,1377600,2.786914),('MMM','1982-09-09',62.5,62.75,60.75,61,1119200,2.815762),('MMM','1982-09-08',62.375038,63.25,61.375038,62.5,2848800,2.885002),('MMM','1982-09-07',62.124962,62.875038,61.25,61.75,1357600,2.850382),('MMM','1982-09-03',62.75,63.124962,62.25,62.75,3082400,2.896542),('MMM','1982-09-02',60.75,61.624962,59.875038,61.375038,3446400,2.833074),('MMM','1982-09-01',61,62,60,60.5,2929600,2.792682),('MMM','1982-08-31',61.75,62.375038,61.124962,61.5,4931200,2.838842),('MMM','1982-08-30',60.124962,61.25,59,61,1656800,2.815762),('MMM','1982-08-27',59.624962,60.124962,59.124962,59.5,1124800,2.746522),('MMM','1982-08-26',59.875038,60.5,59.25,59.25,2956800,2.734982),('MMM','1982-08-25',59.25,60,58.5,59.25,3058400,2.734982),('MMM','1982-08-24',59.375038,60,58.75,59,4545600,2.723442),('MMM','1982-08-23',60.124962,61.25,58.875038,60.5,4764800,2.792682),('MMM','1982-08-20',57.624962,58.875038,56.375038,58.875038,2387200,2.717674),('MMM','1982-08-19',56.124962,57,55.25,56.5,4336800,2.608042),('MMM','1982-08-18',55.624962,56,55.124962,55.25,4132000,2.550342),('MMM','1982-08-17',53,54.124962,51.75,54,1835200,2.492642),('MMM','1982-08-16',52.375038,52.875038,51.75,51.875038,1402400,2.394553),('MMM','1982-08-13',52.5,53,52,53,1318400,2.409554),('MMM','1982-08-12',52.25,52.5,51.875038,52.124962,728000,2.369771),('MMM','1982-08-11',51.624962,51.875038,51.375038,51.624962,2020000,2.34704),('MMM','1982-08-10',52.124962,52.5,51.75,51.75,638400,2.352724),('MMM','1982-08-09',52,52.375038,51.5,52.25,1654400,2.375456),('MMM','1982-08-06',52.624962,52.875038,52.375038,52.375038,1384000,2.381141),('MMM','1982-08-05',53.25,54,52.5,52.75,2575200,2.398188),('MMM','1982-08-04',54.624962,55,54.25,54.25,866400,2.466383),('MMM','1982-08-03',55.124962,55.624962,54.624962,54.875038,2613600,2.494799),('MMM','1982-08-02',54.124962,54.75,53.375038,54.5,1481600,2.477748),('MMM','1982-07-30',53.25,53.375038,53.124962,53.124962,1253600,2.415235),('MMM','1982-07-29',53.124962,53.624962,52.875038,53.375038,1985600,2.426604),('MMM','1982-07-28',54.25,55,53.375038,53.5,986400,2.432285),('MMM','1982-07-27',55.375038,55.75,55,55,843200,2.50048),('MMM','1982-07-26',55.624962,56,55.124962,55.5,732000,2.523212),('MMM','1982-07-23',56,56.5,55.375038,56.25,703200,2.557309),('MMM','1982-07-22',56.375038,56.624962,56,56.5,848000,2.568675),('MMM','1982-07-21',56.375038,56.624962,56,56.375038,3101600,2.562994),('MMM','1982-07-20',55.875038,56.25,55.375038,55.875038,1011200,2.540262),('MMM','1982-07-19',56.375038,56.624962,56,56.124962,747200,2.551625),('MMM','1982-07-16',56.124962,56.5,55.624962,56.375038,2029600,2.562994),('MMM','1982-07-15',55.75,56.25,55.124962,55.75,2247200,2.534578),('MMM','1982-07-14',54.875038,55.624962,54.25,55.624962,1124800,2.528893),('MMM','1982-07-13',54.875038,55.624962,54.25,55.124962,1604800,2.506161),('MMM','1982-07-12',55,55.624962,54.25,55.624962,1124800,2.528893),('MMM','1982-07-09',52.75,53.375038,52,52.624962,1167200,2.392503),('MMM','1982-07-08',52,52.5,51.5,52.124962,1260000,2.369771),('MMM','1982-07-07',52,52.25,51.624962,52,916000,2.36409),('MMM','1982-07-06',51.75,51.875038,51.5,51.875038,332800,2.358409),('MMM','1982-07-02',51.875038,52.124962,51.5,51.75,1578400,2.352724),('MMM','1982-07-01',52.624962,53.25,52,52.375038,788000,2.381141),('MMM','1982-06-30',53.624962,54.375038,52.875038,53.25,1260800,2.420919),('MMM','1982-06-29',53.375038,53.75,53,53.75,865600,2.443651),('MMM','1982-06-28',52.875038,53.25,52.375038,52.875038,428000,2.403872),('MMM','1982-06-25',52.75,52.875038,52.624962,52.75,509600,2.398188),('MMM','1982-06-24',53.25,53.624962,52.75,53.124962,653600,2.415235),('MMM','1982-06-23',52.875038,53.5,52.25,53.5,904800,2.432285),('MMM','1982-06-22',51.875038,52.5,51.124962,52.5,1063200,2.386822),('MMM','1982-06-21',51.375038,51.75,50.875038,51.25,506400,2.329993),('MMM','1982-06-18',51,51.25,50.75,50.875038,759200,2.312946),('MMM','1982-06-17',51.25,51.375038,51,51.124962,1085600,2.324308),('MMM','1982-06-16',51.75,52.124962,51.375038,51.5,546400,2.341359),('MMM','1982-06-15',51.5,51.75,51.124962,51.624962,713600,2.34704),('MMM','1982-06-14',51.375038,51.75,51,51.25,520000,2.329993),('MMM','1982-06-11',51.5,51.875038,51.124962,51.5,764800,2.341359),('MMM','1982-06-10',50.375038,50.75,50,50.5,565600,2.295895),('MMM','1982-06-09',50,50.375038,49.624962,49.875038,902400,2.267483),('MMM','1982-06-08',50.375038,50.75,50,50.25,888000,2.28453),('MMM','1982-06-07',49.624962,50.375038,48.75,50,1098400,2.273164),('MMM','1982-06-04',50.124962,51.25,49,49.25,3145600,2.239066),('MMM','1982-06-03',50.875038,51.375038,50.375038,50.875038,2267200,2.312946),('MMM','1982-06-02',51.124962,51.5,50.624962,51,1092000,2.318627),('MMM','1982-06-01',51,51.375038,50.5,51,1043200,2.318627),('MMM','1982-05-28',52,52.75,51.25,51.375038,2711200,2.335677),('MMM','1982-05-27',52.25,52.624962,51.875038,52.25,1017600,2.375456),('MMM','1982-05-26',53,53.124962,52.75,52.875038,524000,2.403872),('MMM','1982-05-25',53.5,53.75,53.124962,53.25,433600,2.420919),('MMM','1982-05-24',52.875038,53.25,52.5,53.124962,267200,2.415235),('MMM','1982-05-21',52.875038,53.124962,52.5,53,559200,2.409554),('MMM','1982-05-20',52.25,52.375038,52,52.375038,977600,2.381141),('MMM','1982-05-19',52.5,53.375038,51.624962,52,754400,2.36409),('MMM','1982-05-18',53.25,53.75,52.75,53,1022400,2.409554),('MMM','1982-05-17',54.25,54.875038,53.5,53.5,708000,2.432285),('MMM','1982-05-14',55.375038,55.75,55,55.5,683200,2.486841),('MMM','1982-05-13',55.375038,55.75,55,55.124962,1249600,2.470036),('MMM','1982-05-12',56.124962,56.75,55.5,55.875038,2793600,2.503646),('MMM','1982-05-11',56.375038,56.624962,56,56.124962,454400,2.514844),('MMM','1982-05-10',56.25,56.5,55.875038,56.124962,857600,2.514844),('MMM','1982-05-07',56.375038,56.624962,56,56.25,868000,2.520447),('MMM','1982-05-06',56.5,57.375038,55.5,56.25,1404000,2.520447),('MMM','1982-05-05',55.624962,55.875038,55.375038,55.5,348800,2.486841),('MMM','1982-05-04',55.75,56,55.375038,55.5,807200,2.486841),('MMM','1982-05-03',54.875038,55.25,54.375038,55.25,522400,2.475639),('MMM','1982-04-30',54.75,55.124962,54.375038,54.875038,431200,2.458838),('MMM','1982-04-29',55.25,55.5,54.875038,55.124962,324800,2.470036),('MMM','1982-04-28',55.5,56,55,55.624962,614400,2.49244),('MMM','1982-04-27',56.375038,57.124962,55.5,55.624962,1118400,2.49244),('MMM','1982-04-26',56.5,57.124962,55.75,57.124962,1133600,2.559652),('MMM','1982-04-23',56.375038,56.624962,56.124962,56.375038,1179200,2.52605),('MMM','1982-04-22',56.25,56.5,55.875038,56.25,1372000,2.520447),('MMM','1982-04-21',55.75,56,55.375038,56,500000,2.509245),('MMM','1982-04-20',55.624962,56,55.25,55.624962,647200,2.49244),('MMM','1982-04-19',56,56.5,55.5,55.875038,3129600,2.503646),('MMM','1982-04-16',55.375038,55.75,54.875038,55.75,1800000,2.498043),('MMM','1982-04-15',54.875038,55,54.624962,55,506400,2.464437),('MMM','1982-04-14',54.875038,55.124962,54.5,54.75,1126400,2.453235),('MMM','1982-04-13',55.5,56,55,55,1710400,2.464437),('MMM','1982-04-12',55.124962,55.375038,54.75,55,982400,2.464437),('MMM','1982-04-08',54.624962,55.25,53.875038,54.624962,1025600,2.447632),('MMM','1982-04-07',54.124962,54.25,53.875038,54.124962,1025600,2.425228),('MMM','1982-04-06',54.25,54.75,53.75,54.25,771200,2.430831),('MMM','1982-04-05',55,55.5,54.375038,54.5,1640000,2.442033),('MMM','1982-04-02',55.124962,55.624962,54.5,55.25,1182400,2.475639),('MMM','1982-04-01',54.5,55.25,53.624962,54.875038,850400,2.458838),('MMM','1982-03-31',54.5,54.75,54.25,54.5,787200,2.442033),('MMM','1982-03-30',54.624962,54.875038,54.25,54.5,608000,2.442033),('MMM','1982-03-29',54.25,54.75,53.624962,54.25,1219200,2.430831),('MMM','1982-03-26',54.5,54.75,54.124962,54.624962,880000,2.447632),('MMM','1982-03-25',54.25,55,53.375038,54.624962,1368000,2.447632),('MMM','1982-03-24',54,54.25,53.75,54,1279200,2.419629),('MMM','1982-03-23',53.75,54.25,53.25,54,2509600,2.419629),('MMM','1982-03-22',52.124962,52.75,51.5,52.25,939200,2.341215),('MMM','1982-03-19',51.124962,51.624962,50.624962,51.375038,816800,2.30201),('MMM','1982-03-18',50.5,50.875038,50,50.875038,1140000,2.279606),('MMM','1982-03-17',50.25,50.5,49.875038,49.875038,1036000,2.234798),('MMM','1982-03-16',50.124962,50.375038,49.875038,50,1152800,2.240397),('MMM','1982-03-15',49.875038,50.25,49.375038,50,1594400,2.240397),('MMM','1982-03-12',50.124962,50.5,49.75,50.375038,3176000,2.257202),('MMM','1982-03-11',51.375038,51.875038,50.875038,51.124962,1109600,2.290805),('MMM','1982-03-10',52,52.375038,51.624962,51.624962,1510400,2.313209),('MMM','1982-03-09',51.75,52.25,51.25,51.75,1996000,2.318811),('MMM','1982-03-08',53.25,54.25,52.124962,52.124962,1644000,2.335613),('MMM','1982-03-05',53.875038,54.375038,53.25,54,2341600,2.419629),('MMM','1982-03-04',54.624962,55.25,54,54.624962,3732800,2.447632),('MMM','1982-03-03',55.25,55.624962,54.75,55,1148000,2.464437),('MMM','1982-03-02',56,56.25,55.624962,55.75,970400,2.498043),('MMM','1982-03-01',55.375038,55.75,54.875038,55.5,1301600,2.486841),('MMM','1982-02-26',55.375038,55.75,54.875038,54.875038,961600,2.458838),('MMM','1982-02-25',55.75,56.25,55.124962,55.75,1382400,2.498043),('MMM','1982-02-24',54.375038,55.25,53.375038,55.25,2402400,2.475639),('MMM','1982-02-23',54,54.624962,53.375038,54,654400,2.419629),('MMM','1982-02-22',54.75,55.25,54.25,54.5,752800,2.442033),('MMM','1982-02-19',54.75,55.124962,54.375038,54.75,680800,2.453235),('MMM','1982-02-18',55,55.375038,54.624962,54.75,835200,2.453235),('MMM','1982-02-17',55.124962,55.624962,54.624962,54.624962,687200,2.447632),('MMM','1982-02-16',55,55.5,54.5,55.5,2249600,2.486841),('MMM','1982-02-12',55.124962,55.25,54.875038,55,258400,2.464437),('MMM','1982-02-11',55.124962,55.25,54.875038,55,1247200,2.464437),('MMM','1982-02-10',55.75,55.875038,55.5,55.5,786400,2.450995),('MMM','1982-02-09',55.624962,55.875038,55.25,55.624962,940000,2.456513),('MMM','1982-02-08',55.875038,56.375038,55.375038,55.375038,527200,2.445476),('MMM','1982-02-05',56.25,56.624962,55.75,56.25,923200,2.484116),('MMM','1982-02-04',55.624962,56.124962,55.124962,55.75,1149600,2.462035),('MMM','1982-02-03',55.624962,56.124962,55,55.5,1988000,2.450995),('MMM','1982-02-02',55,55.5,54.5,55,1503200,2.428914),('MMM','1982-02-01',55,55.75,54.124962,54.124962,2005600,2.39027),('MMM','1982-01-29',56,56.375038,55.624962,56.124962,1498400,2.478594),('MMM','1982-01-28',55.624962,56.124962,55.124962,56,2687200,2.473076),('MMM','1982-01-27',54.624962,55.124962,54.124962,54.75,1335200,2.417873),('MMM','1982-01-26',54.75,55.124962,54.25,54.5,1036000,2.406833),('MMM','1982-01-25',54.375038,54.75,53.875038,54.5,764800,2.406833),('MMM','1982-01-22',55,55.124962,54.75,54.75,1440000,2.417873),('MMM','1982-01-21',55.124962,55.5,54.624962,54.75,1961600,2.417873),('MMM','1982-01-20',55,55.5,54.5,54.875038,1424000,2.423395),('MMM','1982-01-19',55,55.5,54.375038,54.375038,1308000,2.401314),('MMM','1982-01-18',54.124962,55,53.25,54.75,1201600,2.417873),('MMM','1982-01-15',53.624962,54.375038,52.875038,53.875038,1116000,2.379233),('MMM','1982-01-14',52.624962,53,52.124962,52.875038,819200,2.335071),('MMM','1982-01-13',52.25,52.624962,51.875038,52.25,997600,2.307468),('MMM','1982-01-12',52.375038,52.624962,52,52,708800,2.296428),('MMM','1982-01-11',53.124962,54.124962,52.124962,52.375038,674400,2.31299),('MMM','1982-01-08',53.75,54.25,53.25,53.75,621600,2.373711),('MMM','1982-01-07',53.5,53.875038,53,53.25,765600,2.35163),('MMM','1982-01-06',54,54.25,53.75,53.875038,869600,2.379233),('MMM','1982-01-05',54.25,54.5,54,54.25,504000,2.395792),('MMM','1982-01-04',54.5,54.75,54.124962,54.25,841600,2.395792),('MMM','1981-12-31',54,54.5,53.5,54.5,1001600,2.406833),('MMM','1981-12-30',54,54.875038,53.624962,54,441600,2.384752),('MMM','1981-12-29',53.75,54.5,53.5,54,841600,2.384752),('MMM','1981-12-28',53.5,53.875038,53.25,53.75,487200,2.373711),('MMM','1981-12-24',53.875038,54,53.124962,53.5,271200,2.362671),('MMM','1981-12-23',54,54.375038,53.75,53.875038,920000,2.379233),('MMM','1981-12-22',54.124962,54.375038,54,54,1041600,2.384752),('MMM','1981-12-21',54.5,54.624962,53.75,54.124962,724800,2.39027),('MMM','1981-12-18',54.375038,54.75,54.124962,54.5,921600,2.406833),('MMM','1981-12-17',54.25,54.75,54.124962,54.375038,1442400,2.401314),('MMM','1981-12-16',54.5,54.5,53.75,54.25,684000,2.395792),('MMM','1981-12-15',54.5,54.624962,53.75,54.5,2204800,2.406833),('MMM','1981-12-14',54.75,54.75,54.375038,54.5,1386400,2.406833),('MMM','1981-12-11',54.875038,55.375038,54.75,55,1086400,2.428914),('MMM','1981-12-10',54.5,55,54.375038,54.875038,1128800,2.423395),('MMM','1981-12-09',54.75,55.25,54.5,54.5,808000,2.406833),('MMM','1981-12-08',54.124962,54.75,53.5,54.75,1298400,2.417873),('MMM','1981-12-07',54.375038,54.624962,54,54.124962,1080000,2.39027),('MMM','1981-12-04',53.75,54.5,53.75,54.375038,925600,2.401314),('MMM','1981-12-03',53.75,54,53.124962,53.624962,1344800,2.368189),('MMM','1981-12-02',54.25,54.25,53.75,53.75,687200,2.373711),('MMM','1981-12-01',54.25,54.624962,53.875038,54.25,855200,2.395792),('MMM','1981-11-30',53.5,54.375038,53.25,54.25,1134400,2.395792),('MMM','1981-11-27',53.624962,53.624962,53.375038,53.5,857600,2.362671),('MMM','1981-11-25',53.25,53.875038,53.25,53.75,1431200,2.373711),('MMM','1981-11-24',52.624962,53.375038,52.5,53,706400,2.34059),('MMM','1981-11-23',52.75,53.124962,52.375038,52.624962,1226400,2.324027),('MMM','1981-11-20',51.25,52.75,51.25,52.75,1091200,2.329549),('MMM','1981-11-19',49.875038,51.5,49.875038,51.25,1696000,2.263306),('MMM','1981-11-18',50.5,50.624962,49.75,49.875038,1300000,2.202585),('MMM','1981-11-17',50.124962,50.5,49.75,50.5,1248000,2.230184),('MMM','1981-11-16',50.5,50.5,49.624962,50.124962,1548000,2.213622),('MMM','1981-11-13',51.75,51.75,51,51.375038,1953600,2.235706),('MMM','1981-11-12',51.5,52.25,51.375038,51.75,3766400,2.252024),('MMM','1981-11-11',51.624962,51.624962,51.25,51.5,568800,2.241144),('MMM','1981-11-10',51.5,52.124962,51.124962,51.624962,1026400,2.246582),('MMM','1981-11-09',51.375038,51.5,50.624962,51.5,608800,2.241144),('MMM','1981-11-06',51.124962,51.75,50.875038,51.375038,532000,2.235706),('MMM','1981-11-05',51.124962,51.875038,51.124962,51.124962,2126400,2.224824),('MMM','1981-11-04',50.5,51.5,50.5,51,1128000,2.219386),('MMM','1981-11-03',50.5,51.124962,50.25,50.25,525600,2.186748),('MMM','1981-11-02',49.875038,50.75,49.875038,50.5,869600,2.197627),('MMM','1981-10-30',48.624962,49.624962,48.624962,49.624962,1083200,2.159548),('MMM','1981-10-29',49,49,48,48.375038,1520800,2.105154),('MMM','1981-10-28',49.624962,49.624962,48.875038,49.124962,475200,2.137789),('MMM','1981-10-27',49,50.124962,49,49.75,1502400,2.164989),('MMM','1981-10-26',49.375038,49.375038,48.75,49,486400,2.132351),('MMM','1981-10-23',50.5,50.75,48.875038,49.624962,623200,2.159548),('MMM','1981-10-22',51.75,51.75,50.375038,50.5,1364000,2.197627),('MMM','1981-10-21',51.624962,52.375038,51.624962,51.875038,466400,2.257465),('MMM','1981-10-20',51.624962,52.25,51.624962,51.624962,477600,2.246582),('MMM','1981-10-19',51.5,51.75,51.25,51.624962,343200,2.246582),('MMM','1981-10-16',51,51.5,51,51.5,718400,2.241144),('MMM','1981-10-15',50.875038,51.375038,50.75,51,548800,2.219386),('MMM','1981-10-14',51.5,51.624962,50.875038,50.875038,423200,2.213948),('MMM','1981-10-13',52.375038,52.375038,51.5,51.5,653600,2.241144),('MMM','1981-10-12',52.124962,52.624962,52,52.375038,380800,2.279224),('MMM','1981-10-09',51,53.25,51,52.124962,1521600,2.268341),('MMM','1981-10-08',49.375038,51.124962,49.375038,50.875038,1485600,2.213948),('MMM','1981-10-07',48.875038,49.375038,48.75,49.25,324800,2.14323),('MMM','1981-10-06',49.5,49.5,48.75,48.875038,757600,2.126913),('MMM','1981-10-05',49.624962,50.375038,49.375038,49.5,1153600,2.15411),('MMM','1981-10-02',50,50.25,49.624962,49.624962,1344000,2.159548),('MMM','1981-10-01',50,50.124962,49.75,50,451200,2.175868),('MMM','1981-09-30',50.375038,50.375038,49.75,50,399200,2.175868),('MMM','1981-09-29',50,50.75,50,50.375038,1130400,2.192189),('MMM','1981-09-28',48.75,49.624962,48.124962,49.375038,654400,2.148672),('MMM','1981-09-25',49,49,48.124962,48.75,1158400,2.121472),('MMM','1981-09-24',49.5,50,49,49,720800,2.132351),('MMM','1981-09-23',49.75,49.75,49,49.5,273600,2.15411),('MMM','1981-09-22',50.124962,50.375038,49.25,49.875038,713600,2.17043),('MMM','1981-09-21',49.5,50.375038,49.375038,50.124962,659200,2.181306),('MMM','1981-09-18',49.5,49.875038,49.124962,49.5,622400,2.15411),('MMM','1981-09-17',49.5,50.25,49.5,49.5,682400,2.15411),('MMM','1981-09-16',49.375038,49.624962,49.375038,49.5,423200,2.15411),('MMM','1981-09-15',50,50.375038,49.375038,49.375038,340000,2.148672),('MMM','1981-09-14',49.75,50.25,49.75,50,482400,2.175868),('MMM','1981-09-11',49.25,49.875038,49.25,49.75,1069600,2.164989),('MMM','1981-09-10',48.624962,49.124962,48.624962,48.875038,1156000,2.126913),('MMM','1981-09-09',48.875038,49.5,48.5,48.5,1138400,2.110592),('MMM','1981-09-08',50.124962,50.375038,48.5,48.875038,1460000,2.126913),('MMM','1981-09-04',50.5,50.75,50,50.124962,502400,2.181306),('MMM','1981-09-03',51.624962,51.624962,50.5,50.5,928000,2.197627),('MMM','1981-09-02',51.5,51.875038,51.5,51.624962,800800,2.246582),('MMM','1981-09-01',51.375038,51.75,50.75,51.5,576000,2.241144),('MMM','1981-08-31',51.375038,52.124962,51.25,51.375038,736000,2.235706),('MMM','1981-08-28',50.5,51.624962,50.25,51.375038,884000,2.235706),('MMM','1981-08-27',50.5,50.875038,50.124962,50.5,581600,2.197627),('MMM','1981-08-26',51.375038,51.624962,50,50.5,1392800,2.197627),('MMM','1981-08-25',50.624962,51.5,50.375038,51.375038,692800,2.235706),('MMM','1981-08-24',51.25,51.25,50.5,50.624962,396000,2.203065),('MMM','1981-08-21',51.375038,51.375038,50.875038,51.25,418400,2.230265),('MMM','1981-08-20',51.5,51.875038,51.375038,51.624962,470400,2.246582),('MMM','1981-08-19',51.375038,51.75,51,51.5,349600,2.241144),('MMM','1981-08-18',51.75,51.75,51,51.375038,1095200,2.235706),('MMM','1981-08-17',52.25,52.25,51.75,51.875038,564000,2.257465),('MMM','1981-08-14',52.75,52.75,52,52.624962,936800,2.257462),('MMM','1981-08-13',53.5,53.5,52.624962,52.875038,1789600,2.268189),('MMM','1981-08-12',54,54.25,53.624962,53.624962,458400,2.300359),('MMM','1981-08-11',54.124962,54.25,53.75,54,831200,2.316447),('MMM','1981-08-10',53.375038,54.124962,53.375038,54.124962,560800,2.321807),('MMM','1981-08-07',53.25,53.624962,53.25,53.375038,585600,2.289638),('MMM','1981-08-06',53.25,53.624962,53.124962,53.25,484000,2.284274),('MMM','1981-08-05',53.375038,54,53.25,53.25,1096800,2.284274),('MMM','1981-08-04',53.375038,53.75,53.124962,53.375038,1401600,2.289638),('MMM','1981-08-03',54.25,54.624962,53.25,53.375038,374400,2.289638),('MMM','1981-07-31',54.124962,54.875038,54.124962,54.25,1151200,2.327171),('MMM','1981-07-30',53.5,54.25,53.5,54.124962,500000,2.321807),('MMM','1981-07-29',53.5,54.25,53.375038,53.5,948000,2.294998),('MMM','1981-07-28',53.875038,53.875038,53.25,53.5,394400,2.294998),('MMM','1981-07-27',53.25,54,53.25,53.875038,503200,2.311086),('MMM','1981-07-24',52.5,53.624962,52.5,53.25,1088800,2.284274),('MMM','1981-07-23',50.875038,52.5,50.375038,52.5,1900000,2.252101),('MMM','1981-07-22',53.375038,53.5,50.875038,50.875038,7488800,2.182395),('MMM','1981-07-21',54.5,54.624962,52.875038,53.375038,2785600,2.289638),('MMM','1981-07-20',56.124962,56.124962,54.5,54.5,2703200,2.337895),('MMM','1981-07-17',56.25,56.5,56,56.124962,876800,2.407602),('MMM','1981-07-16',56.25,56.375038,55.875038,56.25,265600,2.412966),('MMM','1981-07-15',56.124962,56.375038,55.75,56.25,996000,2.412966),('MMM','1981-07-14',56.624962,56.624962,56,56.124962,810400,2.407602),('MMM','1981-07-13',56.75,57,56.624962,56.75,997600,2.434414),('MMM','1981-07-10',57,57.124962,56.624962,56.75,532800,2.434414),('MMM','1981-07-09',56.875038,57.124962,56.624962,57,1088000,2.445138),('MMM','1981-07-08',57,57.75,56.875038,56.875038,1650400,2.439778),('MMM','1981-07-07',56.75,57.375038,56.624962,57,896000,2.445138),('MMM','1981-07-06',56.75,56.75,56.25,56.75,1375200,2.434414),('MMM','1981-07-02',57.25,57.375038,56.75,56.875038,512000,2.439778),('MMM','1981-07-01',57.5,57.5,56.875038,57.25,919200,2.455863),('MMM','1981-06-30',58,58,57.5,57.5,398400,2.466587),('MMM','1981-06-29',57.624962,58.25,57.624962,58.124962,758400,2.493396),('MMM','1981-06-26',57.25,58,57,57.624962,646400,2.471947),('MMM','1981-06-25',57.624962,58,57.124962,57.25,576000,2.455863),('MMM','1981-06-24',58.5,59,57.5,57.624962,759200,2.471947),('MMM','1981-06-23',58,58.5,57.875038,58.5,598400,2.509484),('MMM','1981-06-22',57.624962,58.25,57.624962,58,564000,2.488036),('MMM','1981-06-19',57.25,57.75,57.124962,57.5,371200,2.466587),('MMM','1981-06-18',58.375038,58.375038,57.25,57.25,892000,2.455863),('MMM','1981-06-17',58.875038,59,58.124962,58.5,1069600,2.509484),('MMM','1981-06-16',59.75,59.75,58,58.875038,1238400,2.525572),('MMM','1981-06-15',59.875038,60.624962,59.875038,59.875038,1259200,2.568469),('MMM','1981-06-12',60.5,61,59.624962,59.624962,1410400,2.557742),('MMM','1981-06-11',60,60.5,59.624962,60.5,856000,2.595278),('MMM','1981-06-10',61,61.124962,60,60,829600,2.57383),('MMM','1981-06-09',61.124962,61.5,61,61,1637600,2.616727),('MMM','1981-06-08',60.5,61.25,60.25,61.124962,1404000,2.622088),('MMM','1981-06-05',59,61.25,59,60.5,2096000,2.595278),('MMM','1981-06-04',57.624962,59,57.624962,58.875038,1040800,2.525572),('MMM','1981-06-03',57.75,57.75,57,57.375038,508800,2.461226),('MMM','1981-06-02',58.375038,59.375038,57.75,57.75,529600,2.477311),('MMM','1981-06-01',56.5,58.75,56.5,58.375038,740800,2.504124),('MMM','1981-05-29',56.5,56.75,56,56.25,1532000,2.412966),('MMM','1981-05-28',57.124962,57.624962,56.124962,56.5,876000,2.42369),('MMM','1981-05-27',56.375038,57.5,56.375038,57.124962,1037600,2.450499),('MMM','1981-05-26',56,56.25,55.5,56.25,1402400,2.412966),('MMM','1981-05-22',56,56.124962,55.5,56,1324000,2.402241),('MMM','1981-05-21',56.124962,56.5,55.875038,56,867200,2.402241),('MMM','1981-05-20',56.375038,56.5,56,56.124962,504800,2.407602),('MMM','1981-05-19',56.375038,56.624962,56.25,56.375038,1107200,2.418329),('MMM','1981-05-18',57,57,56.25,56.375038,1092000,2.418329),('MMM','1981-05-15',57.375038,57.624962,56.875038,57,419200,2.412966),('MMM','1981-05-14',57.875038,57.875038,56.75,57.375038,1427200,2.428842),('MMM','1981-05-13',58.75,59.124962,58.25,58.25,524000,2.465882),('MMM','1981-05-12',58.875038,58.875038,58.124962,58.75,528000,2.487048),('MMM','1981-05-11',59.624962,59.875038,58.624962,58.875038,1390400,2.492341),('MMM','1981-05-08',59.5,59.75,59.25,59.624962,1068000,2.524087),('MMM','1981-05-07',59.75,60,59.5,59.5,1563200,2.518798),('MMM','1981-05-06',59.75,60.25,59.75,59.75,834400,2.529381),('MMM','1981-05-05',59.75,59.875038,59.624962,59.75,1408800,2.529381),('MMM','1981-05-04',60,60,59.124962,59.75,1297600,2.529381),('MMM','1981-05-01',60.5,61.124962,60.124962,60.25,706400,2.550547),('MMM','1981-04-30',62,62.124962,60.124962,60.5,851200,2.56113),('MMM','1981-04-29',62.25,62.25,61.124962,62,624800,2.624629),('MMM','1981-04-28',63.375038,63.5,62.5,62.624962,401600,2.651086),('MMM','1981-04-27',63.624962,63.75,63.124962,63.375038,674400,2.682838),('MMM','1981-04-24',64,64.124962,63.624962,63.624962,1453600,2.693418),('MMM','1981-04-23',63,65,63,64,1106400,2.709295),('MMM','1981-04-22',63.124962,63.25,62.25,63,875200,2.666962),('MMM','1981-04-21',63.5,63.875038,63,63.124962,652800,2.672252),('MMM','1981-04-20',63.25,63.5,62.375038,63.5,676000,2.688128),('MMM','1981-04-16',63.25,63.75,62.75,63.25,627200,2.677545),('MMM','1981-04-15',61.875038,64,61.75,63.25,471200,2.677545),('MMM','1981-04-14',61.5,62.25,61.5,61.875038,612000,2.619339),('MMM','1981-04-13',61.624962,62.124962,61.25,61.5,827200,2.603463),('MMM','1981-04-10',61.624962,62.5,61.375038,61.624962,712000,2.608753),('MMM','1981-04-09',61.375038,61.875038,61.124962,61.624962,861600,2.608753),('MMM','1981-04-08',61.75,62,61.124962,61.375038,419200,2.598173),('MMM','1981-04-07',62.75,63,61.75,61.75,573600,2.614046),('MMM','1981-04-06',63,63,61.75,62.75,648800,2.656379),('MMM','1981-04-03',63.5,63.875038,62.875038,63,1345600,2.666962),('MMM','1981-04-02',63.124962,63.75,63.124962,63.5,953600,2.688128),('MMM','1981-04-01',63.124962,63.75,62.75,63.124962,1112800,2.672252),('MMM','1981-03-31',62.375038,63.75,62.375038,63.124962,448000,2.672252),('MMM','1981-03-30',63.124962,63.375038,62,62,368000,2.624629),('MMM','1981-03-27',64.25,64.624962,62.875038,63.124962,807200,2.672252),('MMM','1981-03-26',64.624962,64.875038,64.124962,64.25,1260000,2.719878),('MMM','1981-03-25',63.124962,64.624962,63.124962,64.624962,728800,2.735751),('MMM','1981-03-24',64.25,64.624962,63,63,1591200,2.666962),('MMM','1981-03-23',64.124962,64.75,63.875038,64.25,900000,2.719878),('MMM','1981-03-20',62.375038,64.5,62.375038,64.124962,1965600,2.714585),('MMM','1981-03-19',62.124962,63,62.124962,62.25,858400,2.635213),('MMM','1981-03-18',61.375038,62.375038,61.375038,62,722400,2.624629),('MMM','1981-03-17',62.375038,62.875038,61.25,61.375038,1175200,2.598173),('MMM','1981-03-16',61,62.624962,59.624962,62.375038,674400,2.640506),('MMM','1981-03-13',61.75,62.375038,61,61,1060000,2.582297),('MMM','1981-03-12',59.5,61.75,59.5,61.75,751200,2.614046),('MMM','1981-03-11',59.75,59.75,59,59.5,963200,2.518798),('MMM','1981-03-10',60,60.624962,59.75,59.75,961600,2.529381),('MMM','1981-03-09',59.5,60.5,59.5,60,976000,2.539964),('MMM','1981-03-06',60.375038,60.375038,59,59.25,1173600,2.508214),('MMM','1981-03-05',62.25,62.25,60,60.5,856000,2.56113),('MMM','1981-03-04',61.875038,63.124962,61.75,62.375038,836000,2.640506),('MMM','1981-03-03',63.25,63.25,61.624962,61.875038,806400,2.619339),('MMM','1981-03-02',62.75,63.624962,62.25,63.375038,1076000,2.682838),('MMM','1981-02-27',63.124962,63.25,62.25,62.75,1242400,2.656379),('MMM','1981-02-26',61,63.375038,61,63.124962,1989600,2.672252),('MMM','1981-02-25',60.25,61,59.624962,61,1130400,2.582297),('MMM','1981-02-24',59.75,60.875038,59.75,60.25,1163200,2.550547),('MMM','1981-02-23',58.75,59.875038,58.75,59.5,1020000,2.518798),('MMM','1981-02-20',58.75,58.75,58.124962,58.624962,524000,2.481755),('MMM','1981-02-19',58.75,59.124962,58.375038,58.75,917600,2.487048),('MMM','1981-02-18',58.5,58.875038,58.5,58.75,493600,2.487048),('MMM','1981-02-17',57.624962,58.25,57.624962,58.124962,792000,2.460588),('MMM','1981-02-13',58,58,57.375038,57.375038,1160000,2.428842),('MMM','1981-02-12',58.624962,58.875038,58.124962,58.25,1255200,2.434132),('MMM','1981-02-11',58.875038,59,58.124962,58.624962,1084800,2.449801),('MMM','1981-02-10',58.75,58.875038,58,58.875038,668000,2.460251),('MMM','1981-02-09',59.124962,59.5,58.624962,58.75,705600,2.455026),('MMM','1981-02-06',59,59.25,58.624962,59.124962,407200,2.470695),('MMM','1981-02-05',58.5,59.124962,58.375038,59,683200,2.465473),('MMM','1981-02-04',58.75,58.75,57.875038,58.5,861600,2.444579),('MMM','1981-02-03',57.5,58.75,57.375038,58.75,981600,2.455026),('MMM','1981-02-02',58,58,57,57.5,669600,2.402791),('MMM','1981-01-30',58.75,59.124962,56.75,58.124962,918400,2.428907),('MMM','1981-01-29',58.75,59.124962,58.375038,58.75,436800,2.455026),('MMM','1981-01-28',58.75,59.624962,58.75,58.75,572800,2.455026),('MMM','1981-01-27',59.25,59.5,58.375038,58.75,661600,2.455026),('MMM','1981-01-26',58.75,59.25,58.624962,59.25,766400,2.47592),('MMM','1981-01-23',59,59.25,58.75,58.75,828800,2.455026),('MMM','1981-01-22',59.375038,59.5,58.624962,59,611200,2.465473),('MMM','1981-01-21',60.375038,60.375038,59.25,59.375038,1436800,2.481145),('MMM','1981-01-20',62.5,62.5,60.75,60.75,1164800,2.538601),('MMM','1981-01-19',62.5,62.875038,62,62.5,1404800,2.61173),('MMM','1981-01-16',62.124962,63.25,62.124962,62.5,863200,2.61173),('MMM','1981-01-15',62.124962,62.25,61.875038,62,1169600,2.590836),('MMM','1981-01-14',62.124962,62.75,62.124962,62.124962,916000,2.596058),('MMM','1981-01-13',61.875038,62,61.5,62,827200,2.590836),('MMM','1981-01-12',61.75,63.124962,61.75,61.875038,990400,2.585614),('MMM','1981-01-09',61.75,62.375038,61.5,61.624962,2384800,2.575164),('MMM','1981-01-08',62.624962,62.75,61.624962,61.75,2183200,2.580389),('MMM','1981-01-07',62.624962,62.624962,61.624962,62.624962,2784800,2.616951),('MMM','1981-01-06',61.25,63.25,61.25,63.124962,3035200,2.637845),('MMM','1981-01-05',59.875038,61.375038,59.875038,60.875038,1937600,2.543826),('MMM','1981-01-02',59,59.5,59,59.25,224800,2.47592),('MMM','1980-12-31',58.25,59.25,58.25,59,321600,2.465473),('MMM','1980-12-30',58.5,58.624962,57.5,58,548000,2.423685),('MMM','1980-12-29',58.124962,59,58.124962,58.5,495200,2.444579),('MMM','1980-12-26',57.624962,57.875038,57.5,57.75,62400,2.413238),('MMM','1980-12-24',56.75,57.875038,56.75,57.624962,1293600,2.408013),('MMM','1980-12-23',56.875038,57.375038,56.375038,56.5,1509600,2.361004),('MMM','1980-12-22',56,57.375038,55.75,56.875038,916800,2.376675),('MMM','1980-12-19',56,56.5,55.624962,56,651200,2.34011),('MMM','1980-12-18',55.624962,57.25,55.624962,56,488800,2.34011),('MMM','1980-12-17',55.5,55.875038,55.124962,55.375038,799200,2.313994),('MMM','1980-12-16',55.5,55.75,55.124962,55.5,575200,2.319216),('MMM','1980-12-15',56.375038,56.5,55.5,55.5,691200,2.319216),('MMM','1980-12-12',55.75,56.5,55.5,56.375038,698400,2.355782),('MMM','1980-12-11',56.124962,56.25,55,55.75,858400,2.329663),('MMM','1980-12-10',56.5,56.75,56,56.124962,627200,2.345332),('MMM','1980-12-09',56.75,56.875038,55.75,56.5,1623200,2.361004),('MMM','1980-12-08',58.75,59,55.624962,56.75,2416800,2.37145),('MMM','1980-12-05',59,59.75,58.624962,58.75,961600,2.455026),('MMM','1980-12-04',59,59.5,58.5,59,1425600,2.465473),('MMM','1980-12-03',59.5,59.75,58.875038,59,643200,2.465473),('MMM','1980-12-02',59,59.624962,58.375038,59.5,727200,2.486367),('MMM','1980-12-01',60.624962,60.624962,58.75,59,792000,2.465473),('MMM','1980-11-28',60.375038,61,60.375038,60.624962,547200,2.533376),('MMM','1980-11-26',59.375038,60.875038,59.124962,60.25,872000,2.517707),('MMM','1980-11-25',58.375038,59.75,58.375038,59.375038,1511200,2.481145),('MMM','1980-11-24',59.375038,59.375038,57.75,58,812800,2.423685),('MMM','1980-11-21',60.5,61,59,59.5,698400,2.486367),('MMM','1980-11-20',60,61.25,59.875038,60.5,720800,2.528154),('MMM','1980-11-19',59.124962,60.875038,59.124962,60,819200,2.50726),('MMM','1980-11-18',58.5,59.375038,58.5,58.875038,1352800,2.460251),('MMM','1980-11-17',58.124962,58.124962,57.25,58,515200,2.423685),('MMM','1980-11-14',58.124962,59.375038,57.624962,58.25,832800,2.404881),('MMM','1980-11-13',57.5,58.25,57.5,58.124962,1229600,2.399718),('MMM','1980-11-12',56.624962,57.75,56.624962,57.375038,783200,2.368757),('MMM','1980-11-11',57.25,57.5,56.624962,56.624962,326400,2.33779),('MMM','1980-11-10',57.5,57.624962,57.124962,57.25,377600,2.363595),('MMM','1980-11-07',57.75,57.875038,57.25,57.5,648000,2.373916),('MMM','1980-11-06',58.5,58.5,57.624962,57.75,595200,2.384238),('MMM','1980-11-05',58.5,60,58.5,58.75,1163200,2.425523),('MMM','1980-11-03',56.124962,57.375038,56.124962,57.375038,741600,2.368757),('MMM','1980-10-31',55.5,56.25,55,55.875038,569600,2.306829),('MMM','1980-10-30',56.5,56.624962,55.25,55.5,880800,2.291345),('MMM','1980-10-29',55.75,56.624962,55.75,56.5,732800,2.332631),('MMM','1980-10-28',55,55.875038,54.5,55.5,840000,2.291345),('MMM','1980-10-27',55.25,55.375038,53.375038,55,468000,2.270703),('MMM','1980-10-24',55.624962,55.875038,55.124962,55.25,1151200,2.281024),('MMM','1980-10-23',56.624962,57.25,55.624962,55.624962,745600,2.296505),('MMM','1980-10-22',56.25,56.75,55.75,56.624962,628000,2.33779),('MMM','1980-10-21',56.124962,56.25,55.624962,56.25,1701600,2.32231),('MMM','1980-10-20',56,56.124962,55.624962,56.124962,492800,2.317147),('MMM','1980-10-17',56.124962,56.624962,55.75,56,788000,2.311988),('MMM','1980-10-16',57,57.5,56.124962,56.124962,751200,2.317147),('MMM','1980-10-15',56.375038,57,56.25,57,588800,2.353274),('MMM','1980-10-14',56.875038,57.5,56.124962,56.375038,906400,2.327472),('MMM','1980-10-13',55.5,56.875038,55.5,56.875038,324000,2.348115),('MMM','1980-10-10',55.875038,56.375038,55.5,55.5,947200,2.291345),('MMM','1980-10-09',57,57.25,55.75,55.875038,1223200,2.306829),('MMM','1980-10-08',57.5,57.5,57,57,692000,2.353274),('MMM','1980-10-07',58.624962,58.75,57.25,57.5,1519200,2.373916),('MMM','1980-10-06',59,59.124962,58.624962,58.624962,1027200,2.420361),('MMM','1980-10-03',58.75,59.25,58.124962,59,1102400,2.435845),('MMM','1980-10-02',59.25,59.375038,58.124962,58.75,640800,2.425523),('MMM','1980-10-01',59.375038,59.375038,58.375038,59.25,995200,2.446166),('MMM','1980-09-30',59,59.875038,58.75,59.624962,924800,2.461647),('MMM','1980-09-29',59.75,59.75,58.624962,59,830400,2.435845),('MMM','1980-09-26',60.375038,60.375038,59.624962,59.875038,1979200,2.471971),('MMM','1980-09-25',60.875038,61.5,60.624962,60.75,533600,2.508094),('MMM','1980-09-24',61,61.624962,60.124962,60.875038,574400,2.513257),('MMM','1980-09-23',62.5,62.75,61,61,1404800,2.518416),('MMM','1980-09-22',62.124962,62.875038,61.5,62.5,889600,2.580344),('MMM','1980-09-19',61,62.124962,60.624962,62.124962,1557600,2.56486),('MMM','1980-09-18',60.5,61.5,60.5,61,1308800,2.518416),('MMM','1980-09-17',59.25,60.875038,59.124962,60.25,1504800,2.487452),('MMM','1980-09-16',58.5,59.375038,58.5,59.25,1127200,2.446166),('MMM','1980-09-15',58.75,59.124962,57.875038,58.25,344000,2.404881),('MMM','1980-09-12',59.25,59.624962,58.624962,58.75,423200,2.425523),('MMM','1980-09-11',58,59.25,58,59.25,360800,2.446166),('MMM','1980-09-10',56.75,58.375038,56.75,57.624962,887200,2.379076),('MMM','1980-09-09',57,57,55.875038,56.75,1566400,2.342952),('MMM','1980-09-08',58,58.25,57.124962,57.124962,616800,2.358433),('MMM','1980-09-05',58.624962,58.624962,58,58,820000,2.394559),('MMM','1980-09-04',59,59.875038,58.624962,59.375038,892800,2.451328),('MMM','1980-09-03',58,59,58,59,902400,2.435845),('MMM','1980-09-02',57.875038,58,57.624962,57.875038,276800,2.3894),('MMM','1980-08-29',57.875038,58,57.624962,57.875038,841600,2.3894),('MMM','1980-08-28',58.5,58.5,57.75,57.875038,840800,2.3894),('MMM','1980-08-27',59.25,59.5,58.375038,58.624962,663200,2.420361),('MMM','1980-08-26',59,59.375038,58.875038,59.25,526400,2.446166),('MMM','1980-08-25',59,59,58.25,59,704000,2.435845),('MMM','1980-08-22',59.375038,60.375038,59.375038,59.375038,688000,2.451328),('MMM','1980-08-21',59.124962,59.624962,59.124962,59.124962,564800,2.441004),('MMM','1980-08-20',58.375038,59.375038,58.25,58.875038,529600,2.430686),('MMM','1980-08-19',58.875038,59.124962,58.375038,58.375038,617600,2.410043),('MMM','1980-08-18',59.75,59.75,58.5,58.875038,753600,2.430686),('MMM','1980-08-15',58.875038,60,58.875038,60,844800,2.44823),('MMM','1980-08-14',57.75,59,57.75,58.875038,596800,2.402328),('MMM','1980-08-13',58.25,58.5,57.75,57.75,860800,2.356422),('MMM','1980-08-12',59,59.375038,58.25,58.25,775200,2.376824),('MMM','1980-08-11',59.375038,59.375038,58.624962,59,1805600,2.407426),('MMM','1980-08-08',59.875038,60.624962,59.25,59.375038,795200,2.422729),('MMM','1980-08-07',58.75,59.875038,58.5,59.875038,1266400,2.443131),('MMM','1980-08-06',58.5,58.875038,58.25,58.75,525600,2.397226),('MMM','1980-08-05',58.25,58.624962,58.124962,58.5,1004800,2.387025),('MMM','1980-08-04',57.875038,58.624962,57.75,58.25,671200,2.376824),('MMM','1980-08-01',58.75,58.875038,57.75,57.875038,985600,2.361524),('MMM','1980-07-31',58.875038,58.875038,58,58.75,1137600,2.397226),('MMM','1980-07-30',57.5,59.375038,57.5,59,2252000,2.407426),('MMM','1980-07-29',55.75,57.375038,55.75,57,742400,2.325819),('MMM','1980-07-28',54.75,56.124962,54.624962,55.75,647200,2.274814),('MMM','1980-07-25',55.75,55.75,54.75,54.75,743200,2.23401),('MMM','1980-07-24',56.5,56.75,55.624962,55.75,606400,2.274814),('MMM','1980-07-23',56.875038,56.875038,56.124962,56.5,724000,2.305417),('MMM','1980-07-22',56.75,57.5,56.5,57,398400,2.325819),('MMM','1980-07-21',57.624962,57.624962,56.375038,56.75,408800,2.315618),('MMM','1980-07-18',57.5,58.75,57.375038,57.75,968000,2.356422),('MMM','1980-07-17',56.124962,57.624962,56.124962,57.5,765600,2.346221),('MMM','1980-07-16',56.124962,57.375038,56,56.124962,812000,2.290114),('MMM','1980-07-15',56,56.875038,56,56.124962,984800,2.290114),('MMM','1980-07-14',54.25,56,54,56,761600,2.285015),('MMM','1980-07-11',54.25,54.25,53.375038,54.25,859200,2.213608),('MMM','1980-07-10',54.25,54.875038,54.25,54.375038,568800,2.21871),('MMM','1980-07-09',54,55.375038,54,54.25,1250400,2.213608),('MMM','1980-07-08',53.875038,54.375038,53.875038,53.875038,716000,2.198308),('MMM','1980-07-07',53.624962,54,53.375038,53.875038,1164800,2.198308),('MMM','1980-07-03',53,53.75,52.75,53.624962,595200,2.188104),('MMM','1980-07-02',53.25,53.375038,52.5,53,1147200,2.162603),('MMM','1980-07-01',53.124962,53.875038,52.875038,53.25,1336800,2.172804),('MMM','1980-06-30',53.75,53.75,53.124962,53.124962,455200,2.167702),('MMM','1980-06-27',53.875038,54.25,53.5,53.75,243200,2.193206),('MMM','1980-06-26',54,54.375038,53.75,53.875038,905600,2.198308),('MMM','1980-06-25',53.75,54.5,53.5,54,446400,2.203407),('MMM','1980-06-24',53.25,53.875038,53.124962,53.75,383200,2.193206),('MMM','1980-06-23',54,54,53.25,53.25,468800,2.172804),('MMM','1980-06-20',54,54.25,53.75,54.124962,503200,2.208506),('MMM','1980-06-19',55.375038,55.5,54,54,396800,2.203407),('MMM','1980-06-18',55.375038,55.375038,54.75,55.375038,584000,2.259514),('MMM','1980-06-17',55.25,56.375038,55,55.624962,992800,2.269712),('MMM','1980-06-16',55,55.25,54.875038,55.25,688800,2.254412),('MMM','1980-06-13',55,55.124962,54.5,55,611200,2.244211),('MMM','1980-06-12',55.25,55.5,54.124962,55,869600,2.244211),('MMM','1980-06-11',55.375038,55.875038,55,55.25,840000,2.254412),('MMM','1980-06-10',55.375038,55.875038,55.375038,55.375038,668800,2.259514),('MMM','1980-06-09',55.875038,56.25,55.25,55.375038,411200,2.259514),('MMM','1980-06-06',55,55.875038,55,55.875038,733600,2.279916),('MMM','1980-06-05',54.624962,55.5,54.375038,54.75,1180800,2.23401),('MMM','1980-06-04',53.875038,54.75,53.75,54.624962,651200,2.228908),('MMM','1980-06-03',53.75,54.25,53.624962,53.875038,585600,2.198308),('MMM','1980-06-02',54.25,54.375038,53.624962,53.75,552000,2.193206),('MMM','1980-05-30',54.375038,54.375038,53.624962,54.25,641600,2.213608),('MMM','1980-05-29',55.124962,55.25,54.624962,54.875038,550400,2.239112),('MMM','1980-05-28',55.375038,56.25,55,55.124962,1278400,2.24931),('MMM','1980-05-27',55.375038,55.875038,55.25,55.375038,796000,2.259514),('MMM','1980-05-23',55,56,55,55.375038,1544000,2.259514),('MMM','1980-05-22',54.5,55.25,54.25,55,621600,2.244211),('MMM','1980-05-21',54.875038,54.875038,54.124962,54.5,598400,2.223809),('MMM','1980-05-20',54.75,54.875038,54.5,54.875038,674400,2.239112),('MMM','1980-05-19',54.875038,54.875038,54.5,54.75,357600,2.23401),('MMM','1980-05-16',54.75,55.624962,54.5,55.375038,800800,2.230951),('MMM','1980-05-15',54.624962,54.875038,54.375038,54.75,673600,2.20577),('MMM','1980-05-14',54.5,54.875038,54.5,54.624962,1041600,2.200732),('MMM','1980-05-13',53.25,54.5,53.124962,54.5,682400,2.195698),('MMM','1980-05-12',53.124962,53.75,52.75,53.25,551200,2.145338),('MMM','1980-05-09',53.624962,53.75,53.124962,53.124962,399200,2.1403),('MMM','1980-05-08',53.75,54.124962,53.375038,53.624962,638400,2.160444),('MMM','1980-05-07',53.25,54.124962,53.124962,53.75,730400,2.165482),('MMM','1980-05-06',54.25,54.25,53.124962,53.25,701600,2.145338),('MMM','1980-05-05',53.25,54.25,53,54.25,964000,2.185626),('MMM','1980-05-02',52.375038,53.375038,52.25,53.25,669600,2.145338),('MMM','1980-05-01',52.75,53.375038,52.25,52.375038,1169600,2.110087),('MMM','1980-04-30',52.875038,53.375038,52.25,52.75,820000,2.125194),('MMM','1980-04-29',53.25,53.624962,52.875038,52.875038,588800,2.130231),('MMM','1980-04-28',52.75,53.875038,52.75,53.25,1105600,2.145338),('MMM','1980-04-25',51.25,52.25,51.25,51.75,410400,2.084906),('MMM','1980-04-24',50.75,52.124962,50.5,51.25,848000,2.064762),('MMM','1980-04-23',51,51.375038,50.25,50.75,1216800,2.044618),('MMM','1980-04-22',49.624962,51,49.624962,51,2562400,2.05469),('MMM','1980-04-21',48.875038,48.875038,47.75,48.25,881600,1.943898),('MMM','1980-04-18',49.124962,49.124962,48.75,49.124962,529600,1.979148),('MMM','1980-04-17',49.375038,49.375038,49,49.25,661600,1.984186),('MMM','1980-04-16',49.875038,50.5,49.124962,49.75,669600,2.00433),('MMM','1980-04-15',49.875038,50.25,49.5,49.875038,693600,2.009367),('MMM','1980-04-14',49.875038,50.375038,49.375038,49.875038,504800,2.009367),('MMM','1980-04-11',50.75,50.875038,49.875038,49.875038,530400,2.009367),('MMM','1980-04-10',50.624962,51.624962,50.624962,50.75,753600,2.044618),('MMM','1980-04-09',50.25,51.875038,50.25,50.5,1327200,2.034546),('MMM','1980-04-08',48.375038,50.375038,48.124962,50.25,654400,2.024474),('MMM','1980-04-07',49.25,49.25,48.25,48.375038,641600,1.948935),('MMM','1980-04-03',49.875038,49.875038,49,49.5,551200,1.994258),('MMM','1980-04-02',49.75,50.875038,49.75,50,769600,2.014402),('MMM','1980-04-01',49.75,49.875038,49.25,49.5,560800,1.994258),('MMM','1980-03-31',49.624962,49.875038,48.875038,49.75,727200,2.00433),('MMM','1980-03-28',48,49.75,47.875038,49.624962,986400,1.999292),('MMM','1980-03-27',47.624962,48.25,47.375038,48,940000,1.933826),('MMM','1980-03-26',47.25,48.624962,47.25,47.624962,686400,1.918716),('MMM','1980-03-25',46.5,47.624962,46.5,47.124962,720000,1.898572),('MMM','1980-03-24',46.875038,46.875038,46.25,46.25,753600,1.863322),('MMM','1980-03-21',47.624962,47.624962,46.5,46.875038,1208000,1.888503),('MMM','1980-03-20',48.124962,48.25,47.624962,47.875038,427200,1.928791),('MMM','1980-03-19',48.624962,49.25,48,48.124962,1414400,1.93886),('MMM','1980-03-18',47.75,48.875038,47.5,48.624962,1071200,1.959004),('MMM','1980-03-17',47.75,48.25,47.25,47.75,828800,1.923754),('MMM','1980-03-14',47.624962,48.25,47.375038,47.75,1168800,1.923754),('MMM','1980-03-13',47.75,48,47.25,47.624962,571200,1.918716),('MMM','1980-03-12',48.5,48.75,47.124962,47.75,922400,1.923754),('MMM','1980-03-11',48.375038,49,48.375038,48.5,963200,1.95397),('MMM','1980-03-10',47.375038,48.375038,47.124962,48.375038,720800,1.948935),('MMM','1980-03-07',47,48.25,45.875038,47.375038,1444000,1.908647),('MMM','1980-03-06',47.624962,47.75,46.624962,47,1528000,1.893538),('MMM','1980-03-05',49.5,49.624962,47.375038,47.624962,1186400,1.918716),('MMM','1980-03-04',49.624962,49.624962,49.25,49.5,795200,1.994258),('MMM','1980-03-03',50,50.5,49.5,49.75,631200,2.00433),('MMM','1980-02-29',49.875038,50.124962,49.875038,50,895200,2.014402),('MMM','1980-02-28',50,50.5,49.75,49.75,1858400,2.00433),('MMM','1980-02-27',51.25,51.25,49.875038,50,2360800,2.014402),('MMM','1980-02-26',51.75,51.75,51.124962,51.375038,904800,2.069799),('MMM','1980-02-25',52.124962,52.25,51.75,51.75,1254400,2.084906),('MMM','1980-02-22',51.875038,52.375038,51.624962,52.124962,639200,2.100012),('MMM','1980-02-21',52.75,53.124962,51.875038,51.875038,1388800,2.089943),('MMM','1980-02-20',52,53.124962,51.75,52.75,1310400,2.125194),('MMM','1980-02-19',52.25,52.25,51.75,52,796000,2.094978),('MMM','1980-02-15',53,53,51.75,52.375038,1290400,2.110087),('MMM','1980-02-14',53.875038,54.124962,53,53.25,1801600,2.117136),('MMM','1980-02-13',52.75,54.375038,49.75,53.875038,2722400,2.141987),('MMM','1980-02-12',50,53,49.75,52.75,2657600,2.097257),('MMM','1980-02-11',50,50.375038,49.375038,50,1188000,1.987921),('MMM','1980-02-08',50.375038,50.375038,49.75,50,755200,1.987921),('MMM','1980-02-07',50.25,50.624962,50.124962,50.375038,768000,2.002832),('MMM','1980-02-06',49.875038,50.624962,49.875038,50.25,1276000,1.997861),('MMM','1980-02-05',50,50.124962,49.75,49.875038,877600,1.982953),('MMM','1980-02-04',49.875038,50.25,49.75,50,1109600,1.987921),('MMM','1980-02-01',49.5,50,49.25,49.875038,791200,1.982953),('MMM','1980-01-31',49.624962,50,49.5,49.5,1284000,1.968042),('MMM','1980-01-30',49.75,50,49.25,49.624962,1173600,1.973011),('MMM','1980-01-29',50,50.375038,49.124962,49.75,800800,1.977982),('MMM','1980-01-28',49.624962,50,49.25,50,854400,1.987921),('MMM','1980-01-25',50,50,49.375038,49.624962,924800,1.973011),('MMM','1980-01-24',49.875038,50.375038,49.875038,50,2216000,1.987921),('MMM','1980-01-23',48,50.375038,48,49.25,1433600,1.958103),('MMM','1980-01-22',47.25,48.624962,47.124962,47.875038,1678400,1.903436),('MMM','1980-01-21',46.875038,47.5,46.875038,47.25,1501600,1.878586),('MMM','1980-01-18',47.5,47.75,46.624962,46.75,1374400,1.858707),('MMM','1980-01-17',47.875038,47.875038,47.375038,47.5,1390400,1.888525),('MMM','1980-01-16',48.25,49,47.875038,48,920000,1.908405),('MMM','1980-01-15',48.5,48.5,47.624962,48.25,796800,1.918344),('MMM','1980-01-14',49.624962,49.624962,48.624962,49.124962,876000,1.953131),('MMM','1980-01-11',49.875038,50,49,49.75,1146400,1.977982),('MMM','1980-01-10',49.375038,50.5,49.124962,49.875038,1018400,1.982953),('MMM','1980-01-09',49.5,50.375038,49.375038,49.375038,2529600,1.963074),('MMM','1980-01-08',47.75,49.5,47.624962,49.5,1545600,1.968042),('MMM','1980-01-07',47.5,48,47.5,47.75,753600,1.898465),('MMM','1980-01-04',47.5,47.875038,47.124962,47.5,1412800,1.888525),('MMM','1980-01-03',48.124962,48.124962,46.875038,47.5,2099200,1.888525),('MMM','1980-01-02',50.25,50.375038,48.75,49.5,1102400,1.968042),('MMM','1979-12-31',50.124962,50.624962,50,50.25,416000,1.997861),('MMM','1979-12-28',49.875038,50.5,49.624962,50.124962,1386400,1.99289),('MMM','1979-12-27',49.75,49.875038,49.624962,49.875038,1087200,1.982953),('MMM','1979-12-26',49.75,50,49.624962,49.75,362400,1.977982),('MMM','1979-12-24',49.875038,49.875038,49.25,49.75,604800,1.977982),('MMM','1979-12-21',50.25,50.25,49.75,50,859200,1.987921),('MMM','1979-12-20',50,50.375038,49.75,50.25,854400,1.997861),('MMM','1979-12-19',50.25,50.25,49.624962,50,1429600,1.987921),('MMM','1979-12-18',51.25,51.25,50.124962,50.75,1658400,2.01774),('MMM','1979-12-17',51,51.624962,50.875038,51.25,651200,2.037619),('MMM','1979-12-14',50.375038,51.375038,50.124962,51,1022400,2.02768),('MMM','1979-12-13',50.375038,50.75,50.375038,50.375038,870400,2.002832),('MMM','1979-12-12',50.5,50.75,50,50.375038,568000,2.002832),('MMM','1979-12-11',50.5,50.75,50.25,50.5,734400,2.007801),('MMM','1979-12-10',50.5,51,50.124962,50.5,878400,2.007801),('MMM','1979-12-07',50.25,51.124962,50.25,50.5,1472800,2.007801),('MMM','1979-12-06',50.25,50.25,49.75,50.124962,566400,1.99289),('MMM','1979-12-05',50,50.75,49.75,50.25,1154400,1.997861),('MMM','1979-12-04',49.624962,50,49.5,50,599200,1.987921),('MMM','1979-12-03',49.624962,50,49.5,49.624962,467200,1.973011),('MMM','1979-11-30',50.75,50.875038,49.5,49.624962,612000,1.973011),('MMM','1979-11-29',50.375038,51.124962,50.375038,50.75,476000,2.01774),('MMM','1979-11-28',50.75,50.75,49.875038,50.25,700000,1.997861),('MMM','1979-11-27',50.5,51.124962,50.25,50.75,816000,2.01774),('MMM','1979-11-26',49.75,50.75,49.75,50.5,843200,2.007801),('MMM','1979-11-23',49,49.875038,48.875038,49.624962,347200,1.973011),('MMM','1979-11-21',49.25,49.375038,48.75,49,1085600,1.948163),('MMM','1979-11-20',49.25,49.375038,49,49.25,518400,1.958103),('MMM','1979-11-19',49.25,49.624962,48.875038,49.25,492800,1.958103),('MMM','1979-11-16',49.624962,49.624962,49,49.25,734400,1.958103),('MMM','1979-11-15',49.5,50.124962,49.5,49.75,522400,1.954127),('MMM','1979-11-14',49.624962,49.875038,48.25,49,601600,1.924667),('MMM','1979-11-13',49.875038,50.124962,49,49.624962,880800,1.949215),('MMM','1979-11-12',49.25,50,49.25,49.875038,1136000,1.959038),('MMM','1979-11-09',49,49.624962,49,49,592800,1.924667),('MMM','1979-11-08',48.75,49.375038,48.624962,49,610400,1.924667),('MMM','1979-11-07',49.624962,49.624962,48.624962,48.75,667200,1.914848),('MMM','1979-11-06',49.875038,49.875038,49.5,49.624962,281600,1.949215),('MMM','1979-11-05',50,50,49.5,49.875038,578400,1.959038),('MMM','1979-11-02',49.875038,50.25,49.75,50.124962,868800,1.968855),('MMM','1979-11-01',50,50.124962,49.75,49.875038,419200,1.959038),('MMM','1979-10-31',49.624962,50.5,49.624962,50,450400,1.963946),('MMM','1979-10-30',48.624962,50.5,48.375038,49.5,775200,1.944307),('MMM','1979-10-29',48.875038,49.375038,48.5,48.624962,428800,1.909936),('MMM','1979-10-26',48.624962,49.25,48.5,48.875038,308000,1.919759),('MMM','1979-10-25',48.624962,49.25,48.624962,48.624962,568000,1.909936),('MMM','1979-10-24',49.375038,49.375038,48.624962,48.624962,1207200,1.909936),('MMM','1979-10-23',49.624962,49.75,49.124962,49.5,727200,1.944307),('MMM','1979-10-22',49.124962,49.75,48.124962,49.624962,1300800,1.949215),('MMM','1979-10-19',49.624962,49.624962,49,49.124962,599200,1.929576),('MMM','1979-10-18',49.75,50.124962,49.75,49.875038,500800,1.959038),('MMM','1979-10-17',49.75,50.124962,49.624962,49.75,568800,1.954127),('MMM','1979-10-16',50.25,50.875038,49.375038,49.75,1190400,1.954127),('MMM','1979-10-15',49.875038,50.624962,49.875038,50.25,388800,1.973766),('MMM','1979-10-12',50.875038,51,49.75,49.875038,1168000,1.959038),('MMM','1979-10-11',50.375038,51.5,50.375038,50.875038,1339200,1.998317),('MMM','1979-10-10',51.124962,51.375038,49.624962,50.25,1819200,1.973766),('MMM','1979-10-09',51.375038,51.375038,50.5,51.124962,617600,2.008134),('MMM','1979-10-08',51.875038,51.875038,51.124962,51.5,451200,2.022865),('MMM','1979-10-05',51.5,52.5,51.375038,51.875038,1741600,2.037596),('MMM','1979-10-04',51.25,52.25,51.25,51.5,820800,2.022865),('MMM','1979-10-03',51.124962,51.624962,51.124962,51.25,1244000,2.013045),('MMM','1979-10-02',50.624962,51.75,50.375038,51,851200,2.003225),('MMM','1979-10-01',51.25,51.25,50,50.624962,1320000,1.988494),('MMM','1979-09-28',52.25,52.875038,51.25,51.75,571200,2.032685),('MMM','1979-09-27',52.375038,52.375038,52,52.25,1050400,2.052324),('MMM','1979-09-26',52.375038,52.75,52.25,52.375038,1142400,2.057235),('MMM','1979-09-25',52.624962,52.624962,52,52.375038,1241600,2.057235),('MMM','1979-09-24',52.875038,53.124962,52.624962,52.624962,645600,2.067052),('MMM','1979-09-21',53.124962,53.124962,52.624962,52.875038,2671200,2.076875),('MMM','1979-09-20',52.624962,53.25,52.25,53.25,1204800,2.091603),('MMM','1979-09-19',52.5,52.75,52.5,52.624962,2124000,2.067052),('MMM','1979-09-18',53,53,52.5,52.5,1561600,2.062144),('MMM','1979-09-17',52.875038,53.375038,52.875038,53,822400,2.081783),('MMM','1979-09-14',52.375038,53,52.25,52.624962,1160800,2.067052),('MMM','1979-09-13',53.375038,53.375038,52,52.375038,1331200,2.057235),('MMM','1979-09-12',53,53.375038,52.624962,53.375038,1398400,2.096514),('MMM','1979-09-11',53.75,53.75,52.75,53,1071200,2.081783),('MMM','1979-09-10',54.25,54.25,53.375038,53.75,432000,2.111242),('MMM','1979-09-07',54.75,54.875038,54,54.375038,2206400,2.135793),('MMM','1979-09-06',54.75,55,54.124962,54.75,615200,2.150521),('MMM','1979-09-05',54.75,54.75,54.124962,54.75,677600,2.150521),('MMM','1979-09-04',55.624962,55.624962,54.75,55.124962,1154400,2.165249),('MMM','1979-08-31',55.25,56,55.25,55.875038,479200,2.194712),('MMM','1979-08-30',55.124962,55.375038,55.124962,55.124962,664800,2.165249),('MMM','1979-08-29',54.875038,55.25,54.75,55,1140000,2.160341),('MMM','1979-08-28',54.875038,55.124962,54.75,54.875038,1219200,2.155433),('MMM','1979-08-27',55,55.124962,54.75,54.875038,1298400,2.155433),('MMM','1979-08-24',55.375038,55.375038,54.75,55,1448800,2.160341),('MMM','1979-08-23',57.124962,57.124962,55.5,55.5,1760000,2.179981),('MMM','1979-08-22',57.5,57.624962,57,57.25,898400,2.248719),('MMM','1979-08-21',57.624962,57.75,57.375038,57.5,312800,2.258538),('MMM','1979-08-20',57.375038,57.624962,56.875038,57.624962,447200,2.263447),('MMM','1979-08-17',57.375038,57.375038,56.875038,57.375038,579200,2.230063),('MMM','1979-08-16',57.624962,58,57.375038,57.75,1067200,2.244637),('MMM','1979-08-15',57.25,57.624962,57.124962,57.624962,808800,2.239777),('MMM','1979-08-14',56.875038,57.75,56.75,57.25,1048000,2.225203),('MMM','1979-08-13',56.624962,57.875038,56.624962,56.875038,1224800,2.210629),('MMM','1979-08-10',55.25,56.375038,54.75,55.375038,1241600,2.152326),('MMM','1979-08-09',54.875038,55.5,54.875038,55.25,576800,2.147466),('MMM','1979-08-08',54.5,55.124962,54.5,54.75,1618400,2.128032),('MMM','1979-08-07',53.25,54.25,53.25,53.75,1921600,2.089164),('MMM','1979-08-06',52.875038,53.25,52.5,52.875038,738400,2.055156),('MMM','1979-08-03',53,53.124962,52.624962,52.875038,941600,2.055156),('MMM','1979-08-02',53.25,53.375038,53,53,1792800,2.060013),('MMM','1979-08-01',53.124962,53.25,52.75,53.25,942400,2.06973),('MMM','1979-07-31',53.124962,53.375038,53.124962,53.124962,1019200,2.06487),('MMM','1979-07-30',53.124962,53.375038,52.75,53,1031200,2.060013),('MMM','1979-07-27',53.25,53.25,53,53.124962,832000,2.06487),('MMM','1979-07-26',53.75,54.25,53.5,53.75,1073600,2.089164),('MMM','1979-07-25',53.25,53.75,53.124962,53.75,1453600,2.089164),('MMM','1979-07-24',53,53.25,52.75,53.25,589600,2.06973),('MMM','1979-07-23',53.124962,53.25,52.624962,53,640800,2.060013),('MMM','1979-07-20',52.75,53.624962,52.75,53.124962,758400,2.06487),('MMM','1979-07-19',52.875038,53,52.25,52.624962,1081600,2.045436),('MMM','1979-07-18',53.124962,53.124962,52.5,52.875038,680800,2.055156),('MMM','1979-07-17',54.25,54.75,52.75,53.25,873600,2.06973),('MMM','1979-07-16',54.624962,54.624962,53.875038,54.25,528800,2.108598),('MMM','1979-07-13',55,55,54.375038,54.624962,465600,2.123172),('MMM','1979-07-12',55.124962,55.375038,55,55,467200,2.137749),('MMM','1979-07-11',55.624962,55.875038,55.124962,55.124962,842400,2.142606),('MMM','1979-07-10',56.124962,56.25,55.124962,55.624962,1512000,2.16204),('MMM','1979-07-09',55.75,56.5,55.75,56.124962,379200,2.181475),('MMM','1979-07-06',55.875038,56.124962,55.375038,55.75,973600,2.1669),('MMM','1979-07-05',56.124962,56.124962,55.5,55.875038,734400,2.17176),('MMM','1979-07-03',56.25,56.375038,55.75,56.25,536000,2.186335),('MMM','1979-07-02',56.375038,56.375038,55.875038,56.25,377600,2.186335),('MMM','1979-06-29',56.375038,56.624962,56,56.375038,560000,2.191195),('MMM','1979-06-28',56.5,56.624962,56.124962,56.375038,642400,2.191195),('MMM','1979-06-27',56.25,57,56.25,56.5,480000,2.196052),('MMM','1979-06-26',57.5,57.5,56.25,56.25,1236800,2.186335),('MMM','1979-06-25',58,58,56.875038,57.5,588800,2.23492),('MMM','1979-06-22',57.624962,58.25,57.624962,58,618400,2.254354),('MMM','1979-06-21',56.875038,57.375038,56.875038,57.375038,372000,2.230063),('MMM','1979-06-20',56.875038,57.124962,56.875038,56.875038,547200,2.210629),('MMM','1979-06-19',56.5,57,56.5,56.75,339200,2.205769),('MMM','1979-06-18',56.75,57,56.5,56.5,1100800,2.196052),('MMM','1979-06-15',56.75,57,56.5,56.75,388000,2.205769),('MMM','1979-06-14',56.875038,56.875038,56.5,56.75,521600,2.205769),('MMM','1979-06-13',57.124962,57.75,56.624962,57.124962,489600,2.220343),('MMM','1979-06-12',56.5,57.875038,56.5,57.124962,743200,2.220343),('MMM','1979-06-11',56.624962,56.624962,56.124962,56.5,483200,2.196052),('MMM','1979-06-08',56.875038,56.875038,56.375038,56.624962,594400,2.200909),('MMM','1979-06-07',56.75,57.25,56.75,57,648000,2.215486),('MMM','1979-06-06',56.75,56.875038,56.25,56.624962,398400,2.200909),('MMM','1979-06-05',55.124962,56.875038,55.124962,56.75,462400,2.205769),('MMM','1979-06-04',55.375038,55.624962,55.124962,55.124962,524000,2.142606),('MMM','1979-06-01',55.375038,55.5,55.124962,55.375038,267200,2.152326),('MMM','1979-05-31',56,56,55,55.375038,418400,2.152326),('MMM','1979-05-30',56.624962,56.624962,55.624962,56,301600,2.176618),('MMM','1979-05-29',56.875038,56.875038,56.5,56.75,298400,2.205769),('MMM','1979-05-25',56.875038,57.124962,56.624962,57,420000,2.215486),('MMM','1979-05-24',56.875038,57.25,56.5,56.875038,602400,2.210629),('MMM','1979-05-23',56.875038,57.375038,56.5,56.875038,667200,2.210629),('MMM','1979-05-22',55.875038,56.875038,55.624962,56.875038,484000,2.210629),('MMM','1979-05-21',56.25,56.375038,55.5,55.875038,580800,2.17176),('MMM','1979-05-18',56.124962,56.875038,56.124962,56.25,303200,2.163014),('MMM','1979-05-17',55,56.75,55,56,792000,2.1534),('MMM','1979-05-16',53.75,54.875038,53.75,54.875038,848800,2.110141),('MMM','1979-05-15',54,54.25,53.124962,53.75,647200,2.06688),('MMM','1979-05-14',53.875038,54.25,53.375038,54,577600,2.076493),('MMM','1979-05-11',53.875038,54.124962,53.875038,53.875038,543200,2.071688),('MMM','1979-05-10',54.5,54.75,53.75,53.75,614400,2.06688),('MMM','1979-05-09',54.624962,54.875038,54.5,54.5,752000,2.09572),('MMM','1979-05-08',54.25,54.624962,53.375038,54.624962,594400,2.100525),('MMM','1979-05-07',55,55,53.5,54.25,1041600,2.086106),('MMM','1979-05-04',55.75,56.124962,55,55.5,480000,2.134173),('MMM','1979-05-03',55.375038,56.124962,55.124962,55.75,700800,2.143787),('MMM','1979-05-02',55.624962,55.624962,55,55.375038,1048800,2.129368),('MMM','1979-05-01',56,56.25,55.5,55.875038,402400,2.148595),('MMM','1979-04-30',56.124962,56.25,55.624962,56,464800,2.1534),('MMM','1979-04-27',56.25,56.624962,55.75,56.124962,314400,2.158205),('MMM','1979-04-26',56.624962,56.75,56.25,56.25,402400,2.163014),('MMM','1979-04-25',56.875038,57.124962,56.25,56.624962,288000,2.177432),('MMM','1979-04-24',56.25,57.375038,56.124962,56.875038,697600,2.187049),('MMM','1979-04-23',56,56.5,55.875038,56.25,661600,2.163014),('MMM','1979-04-20',55.75,56.124962,55.25,56,624800,2.1534),('MMM','1979-04-19',56.124962,56.25,55.5,55.75,877600,2.143787),('MMM','1979-04-18',56.124962,56.124962,55.75,56.124962,556800,2.158205),('MMM','1979-04-17',56,56.375038,55.75,56.124962,514400,2.158205),('MMM','1979-04-16',56.875038,56.875038,55.875038,56,635200,2.1534),('MMM','1979-04-12',57.124962,57.624962,56.875038,56.875038,328000,2.187049),('MMM','1979-04-11',59,59.124962,57.124962,57.124962,369600,2.196659),('MMM','1979-04-10',58.624962,59.124962,58.5,59,255200,2.268761),('MMM','1979-04-09',59.375038,59.624962,58.624962,58.624962,660800,2.254339),('MMM','1979-04-06',59.624962,59.875038,59.375038,59.375038,601600,2.283182),('MMM','1979-04-05',59.5,59.875038,59.25,59.624962,557600,2.292793),('MMM','1979-04-04',59.375038,60.124962,59.375038,59.5,1149600,2.287988),('MMM','1979-04-03',57.5,59.5,57.5,59.375038,620000,2.283182),('MMM','1979-04-02',57.75,57.75,56.75,57.5,468000,2.211081),('MMM','1979-03-30',58.25,58.25,57.375038,57.875038,317600,2.225502),('MMM','1979-03-29',58.75,58.875038,57.75,58.25,721600,2.239921),('MMM','1979-03-28',59.25,59.624962,58.624962,58.75,1069600,2.259148),('MMM','1979-03-27',57.25,59.5,57.25,59.25,628000,2.278374),('MMM','1979-03-26',57.624962,57.624962,57,57.124962,280000,2.196659),('MMM','1979-03-23',58,58.375038,57.75,58,487200,2.230307),('MMM','1979-03-22',58,58.624962,57.875038,58,514400,2.230307),('MMM','1979-03-21',56.624962,58,56.375038,58,491200,2.230307),('MMM','1979-03-20',57.25,57.25,56.5,56.624962,612000,2.177432),('MMM','1979-03-19',57.5,58.375038,57.5,57.75,636800,2.220694),('MMM','1979-03-16',58,58,57.124962,57.5,788000,2.211081),('MMM','1979-03-15',58.624962,58.875038,58,58,306400,2.230307),('MMM','1979-03-14',59.25,59.875038,58.624962,58.624962,424800,2.254339),('MMM','1979-03-13',59,59.75,58.75,59.25,480800,2.278374),('MMM','1979-03-12',58.75,59,57.875038,59,782400,2.268761),('MMM','1979-03-09',59.25,59.624962,58.624962,58.75,676000,2.259148),('MMM','1979-03-08',58,59.5,57.875038,59.25,883200,2.278374),('MMM','1979-03-07',57.375038,58.624962,57.375038,58,367200,2.230307),('MMM','1979-03-06',57,57.624962,56.75,56.875038,860800,2.187049),('MMM','1979-03-05',56.124962,57.375038,56.124962,57,676800,2.191854),('MMM','1979-03-02',56.375038,56.624962,55.624962,55.875038,340000,2.148595),('MMM','1979-03-01',56.375038,56.624962,56,56.375038,537600,2.167822),('MMM','1979-02-28',56.124962,56.375038,55.124962,56.375038,383200,2.167822),('MMM','1979-02-27',57.624962,57.624962,56,56.124962,580800,2.158205),('MMM','1979-02-26',58.5,58.5,57.624962,57.624962,300000,2.215886),('MMM','1979-02-23',58.75,58.875038,58.124962,58.5,626400,2.249534),('MMM','1979-02-22',59,59,58.5,58.75,368800,2.259148),('MMM','1979-02-21',59.5,59.875038,59,59.25,507200,2.278374),('MMM','1979-02-20',58.875038,59.624962,58.75,59.5,462400,2.287988),('MMM','1979-02-16',58.875038,58.875038,58.624962,58.875038,423200,2.263956),('MMM','1979-02-15',59.375038,59.5,59.124962,59.25,665600,2.255302),('MMM','1979-02-14',60.124962,60.25,59.375038,59.375038,628000,2.260062),('MMM','1979-02-13',60,60.25,60,60.124962,760800,2.288607),('MMM','1979-02-12',59.624962,59.875038,59.124962,59.875038,552800,2.279094),('MMM','1979-02-09',59.75,60.124962,59.624962,59.624962,679200,2.269575),('MMM','1979-02-08',59.5,59.875038,59.25,59.75,575200,2.274334),('MMM','1979-02-07',60.25,60.25,59.25,59.5,1040000,2.264818),('MMM','1979-02-06',61.124962,61.124962,60.5,60.5,656000,2.302882),('MMM','1979-02-05',61.624962,61.624962,60.75,61.124962,662400,2.326671),('MMM','1979-02-02',62.624962,62.624962,61.875038,61.875038,428000,2.355222),('MMM','1979-02-01',62,62.624962,61.624962,62.624962,553600,2.383767),('MMM','1979-01-31',63,63.375038,62,62,770400,2.359979),('MMM','1979-01-30',63.875038,63.875038,63,63,560000,2.398043),('MMM','1979-01-29',63.75,64,63.624962,63.875038,301600,2.43135),('MMM','1979-01-26',63.124962,64,63,63.75,604800,2.426591),('MMM','1979-01-25',63.624962,63.875038,63.124962,63.124962,890400,2.402799),('MMM','1979-01-24',63.75,64,63.375038,63.624962,867200,2.421831),('MMM','1979-01-23',63.124962,63.875038,63.124962,63.75,598400,2.426591),('MMM','1979-01-22',63.375038,63.375038,63,63.124962,327200,2.402799),('MMM','1979-01-19',64,64.375038,63.25,63.375038,726400,2.412318),('MMM','1979-01-18',64,64.25,63.75,64,602400,2.436107),('MMM','1979-01-17',64.25,64.25,63.624962,64,756000,2.436107),('MMM','1979-01-16',65.25,65.25,64.124962,64.5,820800,2.455139),('MMM','1979-01-15',65.75,65.75,65,65.375038,560800,2.488447),('MMM','1979-01-12',65.5,66,65.25,65.75,1496800,2.502719),('MMM','1979-01-11',64.75,65.5,64.25,65.5,1855200,2.493203),('MMM','1979-01-10',64.75,65,64.5,64.75,776800,2.464655),('MMM','1979-01-09',64.75,65.875038,64.75,64.75,1290400,2.464655),('MMM','1979-01-08',64.875038,64.875038,64.5,64.75,467200,2.464655),('MMM','1979-01-05',64.75,65.875038,64.75,65,1824800,2.474171),('MMM','1979-01-04',63.875038,65,63.875038,64.5,3456800,2.455139),('MMM','1979-01-03',63.25,63.875038,63.25,63.624962,904800,2.421831),('MMM','1979-01-02',63.124962,63.25,62.25,63.25,683200,2.407559),('MMM','1978-12-29',63.25,63.375038,62.75,63.124962,452000,2.402799),('MMM','1978-12-28',63.375038,63.75,62.75,63.25,470400,2.407559),('MMM','1978-12-27',64,64,62.875038,63.375038,406400,2.412318),('MMM','1978-12-26',62.875038,64,62.875038,64,654400,2.436107),('MMM','1978-12-22',61.375038,62.75,61.375038,62.75,979200,2.388527),('MMM','1978-12-21',60.75,61.25,60.75,61,1214400,2.321914),('MMM','1978-12-20',60,60.75,59.75,60.375038,834400,2.298126),('MMM','1978-12-19',59.25,60.124962,59.25,60,582400,2.28385),('MMM','1978-12-18',59.75,59.75,59.124962,59.124962,954400,2.250543),('MMM','1978-12-15',61.375038,61.624962,60.75,61.25,498400,2.33143),('MMM','1978-12-14',61.124962,61.75,61,61.375038,735200,2.33619),('MMM','1978-12-13',61,61.875038,60.75,61.124962,895200,2.326671),('MMM','1978-12-12',61,61.25,60.75,61,1201600,2.321914),('MMM','1978-12-11',60.75,61.124962,60.624962,61,1109600,2.321914),('MMM','1978-12-08',61.375038,61.375038,60.5,60.75,1499200,2.312398),('MMM','1978-12-07',61.5,62.124962,61.124962,61.624962,764000,2.345703),('MMM','1978-12-06',61.375038,62.375038,61.25,61.5,1568800,2.340946),('MMM','1978-12-05',61.124962,61.875038,60.875038,61.375038,761600,2.33619),('MMM','1978-12-04',61,61.375038,61,61.124962,980000,2.326671),('MMM','1978-12-01',60.25,61,60.25,61,1116800,2.321914),('MMM','1978-11-30',59.375038,59.375038,58.5,59.375038,473600,2.260062),('MMM','1978-11-29',60.5,60.624962,58.5,59.5,1588800,2.264818),('MMM','1978-11-28',61.875038,61.875038,60.5,60.5,725600,2.302882),('MMM','1978-11-27',61.624962,61.875038,61.124962,61.875038,464800,2.355222),('MMM','1978-11-24',61.25,62,61.25,61.624962,509600,2.345703),('MMM','1978-11-22',60.375038,61.624962,60.375038,61,625600,2.321914),('MMM','1978-11-21',60.624962,60.624962,60.124962,60.375038,444000,2.298126),('MMM','1978-11-20',60,61.25,60,60.624962,638400,2.307639),('MMM','1978-11-17',59.25,60.624962,58.75,60,996800,2.28385),('MMM','1978-11-16',58.25,59.5,58.25,59.25,527200,2.23627),('MMM','1978-11-15',58,59,58,58,1508000,2.189091),('MMM','1978-11-14',58.5,58.624962,56.75,57,556800,2.151348),('MMM','1978-11-13',59.375038,59.375038,58.5,58.5,340800,2.207963),('MMM','1978-11-10',58.75,59.875038,58.75,59.5,420800,2.245706),('MMM','1978-11-09',59.624962,59.75,58.75,58.75,686400,2.217399),('MMM','1978-11-08',58.624962,59.75,58.25,59.624962,730400,2.250422),('MMM','1978-11-07',59,59,58.25,58.624962,826400,2.212679),('MMM','1978-11-06',59.5,59.875038,58.5,59.5,598400,2.245706),('MMM','1978-11-03',59.25,59.875038,59.124962,59.5,1170400,2.245706),('MMM','1978-11-02',59.875038,60,58.875038,59.25,1284000,2.23627),('MMM','1978-11-01',58.375038,59.875038,58.375038,59.875038,2019200,2.259861),('MMM','1978-10-31',58.75,58.875038,57.124962,57.124962,769600,2.156065),('MMM','1978-10-30',57.25,58.75,55.875038,58.75,1073600,2.217399),('MMM','1978-10-27',57.875038,58.25,57,57.25,621600,2.160784),('MMM','1978-10-26',58,58.25,57.5,57.875038,428800,2.184375),('MMM','1978-10-25',58.25,58.75,57.124962,58,552800,2.189091),('MMM','1978-10-24',58.124962,58.5,58,58.25,888000,2.198527),('MMM','1978-10-23',57.5,58.5,57.5,58.124962,622400,2.193808),('MMM','1978-10-20',57.75,58.124962,56.624962,57.5,566400,2.17022),('MMM','1978-10-19',59.75,59.875038,57.375038,57.75,1462400,2.179656),('MMM','1978-10-18',59,59.75,58.624962,59.75,1055200,2.255141),('MMM','1978-10-17',59.5,59.5,58.624962,59,764000,2.226834),('MMM','1978-10-16',61.875038,61.875038,59.75,59.875038,510400,2.259861),('MMM','1978-10-13',62.124962,62.25,61.624962,61.875038,340800,2.335347),('MMM','1978-10-12',62.124962,63.25,61.875038,62.124962,1173600,2.34478),('MMM','1978-10-11',60.5,62.124962,60.5,62.124962,436000,2.34478),('MMM','1978-10-10',60.124962,61.25,59.624962,60.5,1038400,2.283449),('MMM','1978-10-09',59.25,60.25,59,60.124962,493600,2.269294),('MMM','1978-10-06',58.75,59.5,58.624962,59.25,640800,2.23627),('MMM','1978-10-05',58.624962,59.25,58.5,58.75,1322400,2.217399),('MMM','1978-10-04',58.624962,58.624962,58.5,58.624962,2421600,2.212679),('MMM','1978-10-03',58.5,59,58.5,58.624962,557600,2.212679),('MMM','1978-10-02',58.25,58.75,58,58.375038,337600,2.203246),('MMM','1978-09-29',58.75,58.75,58.25,58.25,444800,2.198527),('MMM','1978-09-28',58.624962,59,58.375038,58.75,550400,2.217399),('MMM','1978-09-27',59.375038,59.375038,58.624962,58.624962,542400,2.212679),('MMM','1978-09-26',59.624962,59.875038,58.75,59.5,782400,2.245706),('MMM','1978-09-25',59.75,60,59.25,59.624962,223200,2.250422),('MMM','1978-09-22',60.375038,60.5,59.375038,59.75,182400,2.255141),('MMM','1978-09-21',60,60.5,59.25,60.375038,442400,2.278732),('MMM','1978-09-20',60.25,60.375038,59.5,60,836000,2.264577),('MMM','1978-09-19',60.624962,60.624962,60.124962,60.25,328000,2.274013),('MMM','1978-09-18',61.375038,61.75,60.5,60.875038,454400,2.297604),('MMM','1978-09-15',61.875038,61.875038,61,61.375038,554400,2.316475),('MMM','1978-09-14',63.5,63.5,62.375038,62.375038,392000,2.354218),('MMM','1978-09-13',64.375038,64.75,63.624962,63.75,457600,2.406113),('MMM','1978-09-12',64.25,64.5,63.875038,64.375038,406400,2.429704),('MMM','1978-09-11',65.5,65.624962,64.25,64.25,404000,2.424985),('MMM','1978-09-08',64.624962,65.5,64.624962,65.5,715200,2.472163),('MMM','1978-09-07',63.875038,64.75,63.75,63.75,732000,2.406113),('MMM','1978-09-06',63.124962,64.624962,63.124962,63.875038,1026400,2.410833),('MMM','1978-09-05',62.75,63.124962,62.75,63,399200,2.377806),('MMM','1978-09-01',62,62.75,61.875038,62.25,308800,2.349499),('MMM','1978-08-31',62.375038,62.624962,61.375038,62,469600,2.340063),('MMM','1978-08-30',62.75,63.25,62.25,62.375038,570400,2.354218),('MMM','1978-08-29',63.75,63.75,62.75,62.75,372800,2.36837),('MMM','1978-08-28',64.124962,64.375038,63.624962,64,327200,2.415549),('MMM','1978-08-25',64,64.75,63.5,64.124962,879200,2.420265),('MMM','1978-08-24',64.75,65.124962,63.75,64,969600,2.415549),('MMM','1978-08-23',64.375038,65.25,64.375038,64.75,608000,2.443856),('MMM','1978-08-22',63.75,64.25,63,64.25,514400,2.424985),('MMM','1978-08-21',64.375038,64.375038,63.25,63.75,597600,2.406113),('MMM','1978-08-18',65,66,64,65,994400,2.434421),('MMM','1978-08-17',64.25,66,64.25,65,2939200,2.434421),('MMM','1978-08-16',61.624962,64.124962,61.624962,64,1384000,2.396968),('MMM','1978-08-15',61.5,61.624962,61,61.624962,385600,2.308016),('MMM','1978-08-14',61.124962,62,61.124962,61.5,592000,2.303336),('MMM','1978-08-11',60.25,61.124962,60,61,792000,2.28461),('MMM','1978-08-10',61.75,61.75,60.25,60.25,552000,2.256521),('MMM','1978-08-09',61.5,62.875038,61.5,62.25,1230400,2.331426),('MMM','1978-08-08',61.124962,61.375038,60.25,60.75,505600,2.275247),('MMM','1978-08-07',61.375038,62,61,61.124962,579200,2.28929),('MMM','1978-08-04',60.75,61.5,60.25,61.375038,585600,2.298656),('MMM','1978-08-03',61.25,62.5,60.624962,60.75,1516800,2.275247),('MMM','1978-08-02',59.25,61.5,59,61.25,1672000,2.293973),('MMM','1978-08-01',59.75,59.75,59.124962,59.25,548000,2.219068),('MMM','1978-07-31',58.875038,59.875038,58.875038,59.75,412800,2.237794),('MMM','1978-07-28',58.5,58.875038,58.25,58.875038,448800,2.205025),('MMM','1978-07-27',58.25,58.75,58.124962,58.5,412000,2.190978),('MMM','1978-07-26',58.25,59,58.25,58.25,974400,2.181615),('MMM','1978-07-25',58.25,58.25,57,58,408800,2.172252),('MMM','1978-07-24',58,58.25,57.5,58.25,508000,2.181615),('MMM','1978-07-21',58.5,58.875038,57.25,58,520000,2.172252),('MMM','1978-07-20',58.875038,59.624962,58.5,58.5,489600,2.190978),('MMM','1978-07-19',58.624962,58.875038,58.124962,58.875038,762400,2.205025),('MMM','1978-07-18',59.375038,59.375038,58.624962,58.624962,1426400,2.195659),('MMM','1978-07-17',59.124962,59.75,59.124962,59.624962,1133600,2.233111),('MMM','1978-07-14',57,58.624962,56.875038,58.375038,1061600,2.186298),('MMM','1978-07-13',56.75,57.375038,56.5,57,645600,2.1348),('MMM','1978-07-12',56.75,57.124962,56.75,56.75,330400,2.125436),('MMM','1978-07-11',56.624962,57.25,56.624962,56.75,768000,2.125436),('MMM','1978-07-10',55.875038,56.375038,55.75,56.375038,656800,2.111393),('MMM','1978-07-07',55.375038,56.25,55.375038,55.875038,368000,2.092667),('MMM','1978-07-06',54.75,55.25,54.624962,55.124962,488000,2.064574),('MMM','1978-07-05',54.5,54.75,54.375038,54.75,602400,2.050531),('MMM','1978-07-03',55,55,54.5,54.5,244800,2.041168),('MMM','1978-06-30',55.124962,55.25,54.875038,55,241600,2.059894),('MMM','1978-06-29',54.5,55.375038,54.25,55.124962,665600,2.064574),('MMM','1978-06-28',54,54.624962,54,54.5,456000,2.041168),('MMM','1978-06-27',53.75,54.124962,53.375038,53.75,588000,2.013078),('MMM','1978-06-26',54.5,54.5,53.5,53.75,828800,2.013078),('MMM','1978-06-23',54.5,54.875038,54.375038,54.5,381600,2.041168),('MMM','1978-06-22',54.875038,55.25,54.25,54.5,548000,2.041168),('MMM','1978-06-21',55,55,54.25,54.875038,608000,2.055214),('MMM','1978-06-20',55.124962,55.5,54.624962,55,302400,2.059894),('MMM','1978-06-19',55.124962,55.25,54.375038,55.124962,559200,2.064574),('MMM','1978-06-16',55.375038,55.375038,54.375038,55.124962,463200,2.064574),('MMM','1978-06-15',56.375038,56.375038,55.624962,56,304800,2.097347),('MMM','1978-06-14',56.375038,57.124962,56.25,56.375038,616800,2.111393),('MMM','1978-06-13',55.5,56.875038,55,56.375038,456800,2.111393),('MMM','1978-06-12',56.124962,56.5,55.25,55.5,376800,2.078621),('MMM','1978-06-09',56.375038,56.875038,55.875038,56.124962,408800,2.102027),('MMM','1978-06-08',56.75,57.375038,56.25,56.375038,668800,2.111393),('MMM','1978-06-07',57.25,57.375038,56.624962,56.75,576800,2.125436),('MMM','1978-06-06',56.5,58,56.5,57.25,1184000,2.144163),('MMM','1978-06-05',54,56,54,56,685600,2.097347),('MMM','1978-06-02',53.875038,54,53.624962,53.75,274400,2.013078),('MMM','1978-06-01',53.5,54,53.5,53.875038,401600,2.017762),('MMM','1978-05-31',52.875038,53.75,52.875038,53.375038,847200,1.999035),('MMM','1978-05-30',52.75,52.875038,52.25,52.5,356800,1.966263),('MMM','1978-05-26',53.375038,53.375038,52.75,52.75,416800,1.975626),('MMM','1978-05-25',53.75,54,53.375038,53.5,369600,2.003715),('MMM','1978-05-24',54,54.124962,53.375038,53.75,620000,2.013078),('MMM','1978-05-23',55.124962,55.25,54,54,841600,2.022442),('MMM','1978-05-22',55,55.375038,54.25,55.124962,546400,2.064574),('MMM','1978-05-19',55,55.25,53.75,55,663200,2.041168),('MMM','1978-05-18',55.375038,55.875038,54.75,55,1236000,2.041168),('MMM','1978-05-17',55.124962,56,54.75,55.375038,618400,2.055087),('MMM','1978-05-16',54.875038,56,54.875038,55.124962,1300800,2.045806),('MMM','1978-05-15',53.25,54.124962,53.25,54.124962,622400,2.008694),('MMM','1978-05-12',53,53.875038,53,53,981600,1.966944),('MMM','1978-05-11',51.624962,52.25,51.624962,52.25,605600,1.93911),('MMM','1978-05-10',51.25,51.5,51,51.5,401600,1.911276),('MMM','1978-05-09',51,51.25,50.75,51.25,529600,1.901998),('MMM','1978-05-08',51,52,51,51,605600,1.892719),('MMM','1978-05-05',50.75,52,50.624962,51,878400,1.892719),('MMM','1978-05-04',50.75,50.875038,50,50.75,654400,1.883441),('MMM','1978-05-03',51.75,51.75,50.5,50.75,708800,1.883441),('MMM','1978-05-02',51.75,52.124962,51.375038,51.875038,1294400,1.925194),('MMM','1978-05-01',51.124962,52.375038,51,51.75,880000,1.920554),('MMM','1978-04-28',50.25,51.75,50,51.124962,630400,1.897357),('MMM','1978-04-27',50.75,50.75,49.624962,50.25,621600,1.864885),('MMM','1978-04-26',51.5,52,50.75,51,912000,1.892719),('MMM','1978-04-25',51.5,52.5,51.5,51.5,2167200,1.911276),('MMM','1978-04-24',48.624962,50,48.5,50,572000,1.855607),('MMM','1978-04-21',48.624962,49,48.5,48.624962,956800,1.804577),('MMM','1978-04-20',48.375038,49.124962,48.375038,48.624962,3727200,1.804577),('MMM','1978-04-19',47,47.375038,46.25,46.75,540800,1.734993),('MMM','1978-04-18',47.375038,47.624962,46.624962,47,694400,1.744271),('MMM','1978-04-17',47,48.75,47,47.375038,1736000,1.758189),('MMM','1978-04-14',45.25,45.75,45.25,45.75,1383200,1.697881),('MMM','1978-04-13',44.5,45,44.375038,44.875038,453600,1.665409),('MMM','1978-04-12',44.75,45,44.5,44.5,562400,1.651491),('MMM','1978-04-11',44.624962,45,44.624962,44.75,812000,1.660769),('MMM','1978-04-10',43.875038,44.75,43.875038,44.624962,457600,1.656128),('MMM','1978-04-07',43.875038,44,43.375038,43.75,480800,1.623656),('MMM','1978-04-06',43.5,44,43.5,43.875038,528000,1.628297),('MMM','1978-04-05',43.25,43.624962,43.25,43.25,532000,1.6051),('MMM','1978-04-04',43.375038,43.375038,43,43.25,1074400,1.6051),('MMM','1978-04-03',43.624962,43.624962,43.124962,43.375038,606400,1.609741),('MMM','1978-03-31',44.25,44.25,43.75,43.75,337600,1.623656),('MMM','1978-03-30',44.75,44.75,44.124962,44.25,189600,1.642212),('MMM','1978-03-29',44.5,44.75,44.5,44.75,253600,1.660769),('MMM','1978-03-28',44.124962,44.5,44,44.375038,421600,1.646853),('MMM','1978-03-27',44.25,44.25,44,44.124962,196800,1.637572),('MMM','1978-03-23',44.5,44.5,44.25,44.375038,510400,1.646853),('MMM','1978-03-22',44.375038,44.624962,44.25,44.624962,456000,1.656128),('MMM','1978-03-21',45.5,45.5,44.375038,44.375038,1588000,1.646853),('MMM','1978-03-20',45.624962,45.624962,45.124962,45.5,567200,1.688603),('MMM','1978-03-17',45.124962,45.624962,45.124962,45.624962,574400,1.69324),('MMM','1978-03-16',45.375038,45.375038,45,45.124962,159200,1.674684),('MMM','1978-03-15',45.75,45.75,44.875038,45.375038,387200,1.683965),('MMM','1978-03-14',45.25,46,44.624962,45.875038,512800,1.702521),('MMM','1978-03-13',45.25,45.375038,45,45.25,519200,1.679325),('MMM','1978-03-10',44.875038,45.25,44.75,45.25,283200,1.679325),('MMM','1978-03-09',44.875038,45,44.75,44.875038,827200,1.665409),('MMM','1978-03-08',44.624962,44.875038,44.624962,44.875038,413600,1.665409),('MMM','1978-03-07',44.5,44.75,44.25,44.5,174400,1.651491),('MMM','1978-03-06',44.75,44.75,44.375038,44.5,592800,1.651491),('MMM','1978-03-03',44.875038,45,44.624962,45,453600,1.670047),('MMM','1978-03-02',45,45,44.624962,44.875038,346400,1.665409),('MMM','1978-03-01',45.124962,45.124962,44.75,45,833600,1.670047),('MMM','1978-02-28',45.624962,45.624962,45.124962,45.124962,380000,1.674684),('MMM','1978-02-27',45.875038,46.124962,45.5,45.624962,366400,1.69324),('MMM','1978-02-24',45.75,46.124962,44.875038,45.875038,498400,1.702521),('MMM','1978-02-23',45.75,45.75,45.375038,45.75,228800,1.697881),('MMM','1978-02-22',45.624962,45.875038,45.624962,45.75,380800,1.697881),('MMM','1978-02-21',45.875038,45.875038,45.124962,45.624962,379200,1.69324),('MMM','1978-02-17',46.5,46.5,45.875038,46,401600,1.707159),('MMM','1978-02-16',46.624962,46.75,46.25,46.75,485600,1.716437),('MMM','1978-02-15',46.75,46.75,46.5,46.624962,348000,1.711846),('MMM','1978-02-14',47.25,47.25,46.75,46.75,272000,1.716437),('MMM','1978-02-13',47,47.5,46.75,47.375038,362400,1.739385),('MMM','1978-02-10',47.124962,47.25,47,47,87200,1.725616),('MMM','1978-02-09',47.25,47.25,47,47.124962,401600,1.730204),('MMM','1978-02-08',47.124962,47.5,47.124962,47.25,369600,1.734794),('MMM','1978-02-07',47.375038,47.375038,47.124962,47.124962,260800,1.730204),('MMM','1978-02-06',47.25,47.375038,47.124962,47.375038,372000,1.739385),('MMM','1978-02-03',47.25,47.375038,47,47.25,688000,1.734794),('MMM','1978-02-02',47.25,47.375038,47,47.25,212800,1.734794),('MMM','1978-02-01',46.875038,47.25,46.875038,47.25,248800,1.734794),('MMM','1978-01-31',47.124962,47.124962,46.75,46.875038,423200,1.721028),('MMM','1978-01-30',46.75,47.124962,46.624962,47.124962,464800,1.730204),('MMM','1978-01-27',46.75,46.875038,46.5,46.75,534400,1.716437),('MMM','1978-01-26',47,47.124962,46.5,46.75,542400,1.716437),('MMM','1978-01-25',46.624962,47.375038,46.375038,47,308800,1.725616),('MMM','1978-01-24',46.624962,47,46.375038,46.624962,388800,1.711846),('MMM','1978-01-23',46.25,46.75,45.875038,46.624962,488800,1.711846),('MMM','1978-01-20',46.624962,46.75,46,46.25,181600,1.698079),('MMM','1978-01-19',47.375038,47.375038,46.5,46.624962,251200,1.711846),('MMM','1978-01-18',47.375038,47.5,47.25,47.5,420000,1.743973),('MMM','1978-01-17',46.5,47.5,46.5,47.375038,556000,1.739385),('MMM','1978-01-16',46.624962,46.624962,46.25,46.375038,455200,1.70267),('MMM','1978-01-13',46.75,47.25,46.624962,46.75,398400,1.716437),('MMM','1978-01-12',46.25,46.875038,46.124962,46.75,566400,1.716437),('MMM','1978-01-11',46.624962,46.624962,46.124962,46.25,489600,1.698079),('MMM','1978-01-10',46.75,46.875038,46.375038,46.624962,900800,1.711846),('MMM','1978-01-09',46.375038,46.75,45.875038,46.75,836800,1.716437),('MMM','1978-01-06',47,47,46.124962,46.375038,365600,1.70267),('MMM','1978-01-05',47,47.624962,47,47.124962,488000,1.730204),('MMM','1978-01-04',46.75,47.124962,46,47,712800,1.725616),('MMM','1978-01-03',48.124962,48.124962,46.75,46.75,949600,1.716437),('MMM','1977-12-30',48.124962,48.5,48,48.5,429600,1.780688),('MMM','1977-12-29',48.25,48.375038,47.875038,48.124962,304800,1.766919),('MMM','1977-12-28',48.375038,48.375038,48,48.25,1867200,1.77151),('MMM','1977-12-27',47.875038,48.375038,47.875038,48.375038,436800,1.7761),('MMM','1977-12-23',47.375038,48,47.375038,47.624962,668800,1.748561),('MMM','1977-12-22',46,47.5,46,47,1510400,1.725616),('MMM','1977-12-21',45.5,46.25,45.124962,45.875038,728000,1.684312),('MMM','1977-12-20',45.375038,45.624962,45,45.5,740000,1.670543),('MMM','1977-12-19',45.624962,45.624962,45.25,45.375038,494400,1.665955),('MMM','1977-12-16',46.375038,46.375038,45.875038,46,448800,1.6889),('MMM','1977-12-15',46.375038,46.624962,46,46.375038,412000,1.70267),('MMM','1977-12-14',46.124962,46.375038,45.624962,46.375038,414400,1.70267),('MMM','1977-12-13',46.25,46.25,46,46.124962,365600,1.693488),('MMM','1977-12-12',46.624962,46.75,46.375038,46.5,844000,1.707258),('MMM','1977-12-09',46.624962,46.875038,46.5,46.624962,544000,1.711846),('MMM','1977-12-08',46.5,47,46.375038,46.624962,423200,1.711846),('MMM','1977-12-07',46.375038,47,46.375038,46.5,792000,1.707258),('MMM','1977-12-06',46.75,46.75,46.375038,46.375038,360000,1.70267),('MMM','1977-12-05',47,47.375038,46.75,47,327200,1.725616),('MMM','1977-12-02',47.75,47.875038,46.624962,47,531200,1.725616),('MMM','1977-12-01',48.375038,48.75,47.624962,47.75,633600,1.753152),('MMM','1977-11-30',48.375038,48.375038,47.75,48.375038,336000,1.7761),('MMM','1977-11-29',48.624962,48.624962,48.124962,48.375038,666400,1.7761),('MMM','1977-11-28',49.25,49.75,48.75,49.124962,404800,1.803634),('MMM','1977-11-25',49.25,49.375038,48.875038,49.25,516000,1.808225),('MMM','1977-11-23',49.124962,49.5,49,49.25,438400,1.808225),('MMM','1977-11-22',49,49.75,48.875038,49.124962,447200,1.803634),('MMM','1977-11-21',49.25,49.624962,48.624962,49,284800,1.799046),('MMM','1977-11-18',49.124962,49.25,48.624962,49.25,376800,1.808225),('MMM','1977-11-17',49.5,49.5,48.875038,49.124962,643200,1.803634),('MMM','1977-11-16',49.75,50,49.375038,49.5,391200,1.817404),('MMM','1977-11-15',49,50.124962,48.124962,49.75,522400,1.826582),('MMM','1977-11-14',49.624962,49.624962,48.75,49,278400,1.799046),('MMM','1977-11-11',49,50.25,49,50,487200,1.820156),('MMM','1977-11-10',48.375038,49.25,48,48.624962,311200,1.7701),('MMM','1977-11-09',48,48.375038,47.75,48.375038,213600,1.761002),('MMM','1977-11-08',47.75,48.25,47.5,48,292800,1.74735),('MMM','1977-11-07',47.375038,48,47.375038,47.75,192000,1.738249),('MMM','1977-11-04',46.375038,47.124962,46.124962,47.124962,240800,1.715495),('MMM','1977-11-03',46.25,46.624962,45.875038,46.375038,266400,1.688196),('MMM','1977-11-02',47.25,47.25,46.124962,46.25,524000,1.683644),('MMM','1977-11-01',47.875038,47.875038,47.124962,47.25,470400,1.720047),('MMM','1977-10-31',48.5,48.5,48,48,244800,1.74735),('MMM','1977-10-28',47.624962,49,47.624962,48.624962,523200,1.7701),('MMM','1977-10-27',46.5,47.875038,46.375038,47.25,368000,1.720047),('MMM','1977-10-26',45.624962,46.5,45.5,46.5,568000,1.692745),('MMM','1977-10-25',45.5,45.624962,45,45.624962,460800,1.660891),('MMM','1977-10-24',46.5,46.624962,45.375038,45.5,896000,1.656342),('MMM','1977-10-21',47.75,47.75,46.375038,46.5,838400,1.692745),('MMM','1977-10-20',48,48,47.375038,47.75,898400,1.738249),('MMM','1977-10-19',49.124962,49.124962,48,48,645600,1.74735),('MMM','1977-10-18',49,49.124962,48.875038,49.124962,280000,1.788302),('MMM','1977-10-17',49.25,49.375038,48.75,49,444800,1.783753),('MMM','1977-10-14',49.5,49.75,49.25,49.25,1367200,1.792853),('MMM','1977-10-13',49.624962,49.624962,49.25,49.5,368000,1.801954),('MMM','1977-10-12',50.124962,50.124962,49.75,49.75,270400,1.811055),('MMM','1977-10-11',50.5,50.5,50.25,50.25,525600,1.829257),('MMM','1977-10-10',50.375038,50.624962,50.375038,50.5,79200,1.838357),('MMM','1977-10-07',50.624962,50.624962,50.375038,50.375038,235200,1.833808),('MMM','1977-10-06',50.375038,50.75,50.375038,50.624962,181600,1.842906),('MMM','1977-10-05',50.375038,50.624962,49.875038,50.375038,444000,1.833808),('MMM','1977-10-04',51,51,50.375038,50.375038,433600,1.833808),('MMM','1977-10-03',50.624962,51,50,51,579200,1.856559),('MMM','1977-09-30',50.375038,50.624962,50.124962,50.624962,667200,1.842906),('MMM','1977-09-29',50,50.375038,50,50.375038,268800,1.833808),('MMM','1977-09-28',49.875038,50.375038,49.75,50,390400,1.820156),('MMM','1977-09-27',50.124962,50.25,49.875038,49.875038,360000,1.815607),('MMM','1977-09-26',50,50.25,49.75,50.124962,320000,1.824705),('MMM','1977-09-23',50,50.375038,49.875038,50,421600,1.820156),('MMM','1977-09-22',50.124962,50.124962,49.624962,50,815200,1.820156),('MMM','1977-09-21',50.5,50.75,50.124962,50.124962,487200,1.824705),('MMM','1977-09-20',50.5,50.624962,50.124962,50.5,285600,1.838357),('MMM','1977-09-19',50.875038,50.875038,50.5,50.5,429600,1.838357),('MMM','1977-09-16',51.375038,51.5,50.75,51,283200,1.856559),('MMM','1977-09-15',51,51.5,50.75,51.375038,358400,1.870211),('MMM','1977-09-14',51.124962,51.25,50.624962,51,455200,1.856559),('MMM','1977-09-13',51.375038,51.624962,50.624962,51.124962,454400,1.861108),('MMM','1977-09-12',51.75,51.875038,51.375038,51.375038,247200,1.870211),('MMM','1977-09-09',52,52.25,51.5,51.75,579200,1.883861),('MMM','1977-09-08',52.624962,52.875038,52,52,184000,1.892962),('MMM','1977-09-07',52.375038,52.624962,52.124962,52.624962,256000,1.915713),('MMM','1977-09-06',52.5,52.75,52.124962,52.375038,311200,1.906615),('MMM','1977-09-02',52.375038,52.75,52.25,52.5,169600,1.911164),('MMM','1977-09-01',52.124962,52.5,52.124962,52.375038,331200,1.906615),('MMM','1977-08-31',52.124962,52.124962,51.75,52.124962,329600,1.897511),('MMM','1977-08-30',52.124962,52.375038,51.624962,52.25,484000,1.902063),('MMM','1977-08-29',51.75,52.25,51.75,52.124962,248800,1.897511),('MMM','1977-08-26',51,51.624962,50.875038,51.624962,239200,1.879309),('MMM','1977-08-25',51.5,52,50.75,51,416000,1.856559),('MMM','1977-08-24',52.375038,52.375038,51.375038,51.5,548000,1.87476),('MMM','1977-08-23',53,53.124962,52.375038,52.5,272000,1.911164),('MMM','1977-08-22',52.25,53.124962,52.124962,53,538400,1.929365),('MMM','1977-08-19',51.875038,52.375038,51.875038,52.25,670400,1.902063),('MMM','1977-08-18',51.124962,52.375038,51.124962,51.5,654400,1.87476),('MMM','1977-08-17',51.124962,51.25,50.75,51.124962,836800,1.861108),('MMM','1977-08-16',50.875038,51.25,50.875038,51.124962,1118400,1.861108),('MMM','1977-08-15',50.624962,51.124962,50.124962,50.624962,464000,1.842906),('MMM','1977-08-12',50.124962,50.875038,50.124962,50.624962,175200,1.827434),('MMM','1977-08-11',49.75,50.375038,49.375038,50.124962,667200,1.809385),('MMM','1977-08-10',49.375038,49.875038,49,49.75,772800,1.79585),('MMM','1977-08-09',49.375038,49.75,49,49.375038,772800,1.782315),('MMM','1977-08-08',50,50,49.25,49.375038,258400,1.782315),('MMM','1977-08-05',50.25,50.5,49.75,50,767200,1.804874),('MMM','1977-08-04',50.124962,50.375038,49.875038,50.25,131200,1.813898),('MMM','1977-08-03',50,50.25,49.624962,50.124962,345600,1.809385),('MMM','1977-08-02',50.25,50.375038,49.75,50,282400,1.804874),('MMM','1977-08-01',50.124962,50.5,50.124962,50.25,235200,1.813898),('MMM','1977-07-29',50.25,50.25,49.624962,50.124962,498400,1.809385),('MMM','1977-07-28',49.624962,50.624962,49.25,50.5,374400,1.822923),('MMM','1977-07-27',51.124962,51.124962,49.624962,49.624962,679200,1.791336),('MMM','1977-07-26',50.375038,51.375038,50.25,51.25,388800,1.849996),('MMM','1977-07-25',50.624962,50.624962,50.25,50.375038,360000,1.818412),('MMM','1977-07-22',50.124962,51.25,50.124962,50.75,531200,1.831947),('MMM','1977-07-21',49.875038,50.25,49.25,50,332800,1.804874),('MMM','1977-07-20',49.624962,50.124962,49.25,49.875038,512800,1.800363),('MMM','1977-07-19',49.5,49.624962,49,49.624962,351200,1.791336),('MMM','1977-07-18',48.624962,49.5,48.624962,49.5,380000,1.786825),('MMM','1977-07-15',48.624962,49,48.5,48.624962,434400,1.755239),('MMM','1977-07-13',48.75,48.875038,48.25,48.624962,480000,1.755239),('MMM','1977-07-12',48.624962,49.25,48.5,48.75,582400,1.759752),('MMM','1977-07-11',48.875038,48.875038,48.5,48.624962,224800,1.755239),('MMM','1977-07-08',49.124962,49.5,48.5,48.875038,346400,1.764266),('MMM','1977-07-07',48.5,49.375038,48.375038,49.124962,975200,1.773287),('MMM','1977-07-06',48.875038,48.875038,48.5,48.5,467200,1.750728),('MMM','1977-07-05',48.75,49.124962,48.75,48.875038,434400,1.764266),('MMM','1977-07-01',49.25,49.25,48,48.75,354400,1.759752),('MMM','1977-06-30',49.624962,49.875038,49.124962,49.375038,460000,1.782315),('MMM','1977-06-29',49.624962,49.875038,49.25,49.624962,248800,1.791336),('MMM','1977-06-28',50,50.124962,49.624962,49.624962,287200,1.791336),('MMM','1977-06-27',50,50.124962,49.75,50,229600,1.804874),('MMM','1977-06-24',49.624962,50.25,49.624962,50,643200,1.804874),('MMM','1977-06-23',50,50,49.624962,49.624962,495200,1.791336),('MMM','1977-06-22',49.75,50.124962,49.624962,50,636000,1.804874),('MMM','1977-06-21',49,49.875038,49,49.75,486400,1.79585),('MMM','1977-06-20',48.5,49,48.25,48.75,253600,1.759752),('MMM','1977-06-17',48.75,48.75,48.5,48.5,214400,1.750728),('MMM','1977-06-16',48.375038,48.75,48.25,48.75,287200,1.759752),('MMM','1977-06-15',48.624962,48.875038,48.25,48.375038,511200,1.746217),('MMM','1977-06-14',47.75,48.624962,47.624962,48.624962,571200,1.755239),('MMM','1977-06-13',47.875038,48.124962,47.624962,47.75,448800,1.723655),('MMM','1977-06-10',47.75,48.124962,47.624962,47.875038,284800,1.728168),('MMM','1977-06-09',48.5,48.624962,47.624962,47.75,387200,1.723655),('MMM','1977-06-08',48.375038,48.875038,48.25,48.5,460000,1.750728),('MMM','1977-06-07',48.624962,48.624962,47.75,48.375038,1564000,1.746217),('MMM','1977-06-06',48.75,49,48.375038,48.624962,497600,1.755239),('MMM','1977-06-03',48.375038,49,48.375038,48.75,354400,1.759752),('MMM','1977-06-02',48.875038,48.875038,48.25,48.375038,308800,1.746217),('MMM','1977-06-01',48,49.124962,48,48.875038,575200,1.764266),('MMM','1977-05-31',47.5,48.25,47.124962,48,622400,1.732679),('MMM','1977-05-27',48.5,48.624962,47.5,47.5,728800,1.71463),('MMM','1977-05-26',48.5,49,48.375038,48.5,830400,1.750728),('MMM','1977-05-25',49,49.375038,48.5,48.5,517600,1.750728),('MMM','1977-05-24',49.25,49.25,48.75,49,653600,1.768777),('MMM','1977-05-23',50.624962,50.624962,49.124962,49.5,708800,1.786825),('MMM','1977-05-20',51.75,51.75,50.5,51,1009600,1.840972),('MMM','1977-05-19',52.25,52.375038,51.875038,52,438400,1.877069),('MMM','1977-05-18',50.75,52.5,50.75,52.25,811200,1.886093),('MMM','1977-05-17',49.75,50.5,49.624962,50.5,430400,1.822923),('MMM','1977-05-16',49.875038,50.25,49.624962,49.75,212000,1.79585),('MMM','1977-05-13',49.875038,50.25,49.75,49.875038,251200,1.78502),('MMM','1977-05-12',50.124962,50.124962,49.375038,49.875038,413600,1.78502),('MMM','1977-05-11',50.75,50.75,50.25,50.25,288000,1.79844),('MMM','1977-05-10',50.375038,51.25,50.375038,50.75,354400,1.816335),('MMM','1977-05-09',50.5,50.624962,50,50.375038,156800,1.802915),('MMM','1977-05-06',51,51.25,50.375038,50.5,472000,1.807388),('MMM','1977-05-05',50.124962,51.375038,50,51,366400,1.825283),('MMM','1977-05-04',49.124962,50.25,49,50.124962,387200,1.793965),('MMM','1977-05-03',48.75,49.624962,48.75,49.124962,400000,1.758175),('MMM','1977-05-02',48.5,49,48.375038,48.75,235200,1.744755),('MMM','1977-04-29',48.5,48.75,48.25,48.5,420000,1.735808),('MMM','1977-04-28',48.5,48.75,48.124962,48.5,442400,1.735808),('MMM','1977-04-27',48.124962,48.75,47.875038,48.5,517600,1.735808),('MMM','1977-04-26',48,48.624962,47.875038,48.124962,488800,1.722385),('MMM','1977-04-25',48.75,48.75,48,48,626400,1.717913),('MMM','1977-04-22',50.124962,50.124962,49.124962,49.124962,636800,1.758175),('MMM','1977-04-21',50.75,51.25,50,50.25,601600,1.79844),('MMM','1977-04-20',51.25,51.5,50.5,50.75,615200,1.816335),('MMM','1977-04-19',51,51.375038,50.875038,51.25,300800,1.83423),('MMM','1977-04-18',51.75,51.75,50.875038,51,397600,1.825283),('MMM','1977-04-15',51.124962,51.875038,50.875038,51.75,561600,1.852125),('MMM','1977-04-14',51.124962,52.375038,51.124962,51.124962,868800,1.829755),('MMM','1977-04-13',50.75,51.25,50,50.75,374400,1.816335),('MMM','1977-04-12',50,51,50,50.75,574400,1.816335),('MMM','1977-04-11',50,50.375038,49.875038,50,428000,1.789493),('MMM','1977-04-07',49.5,50,49.25,50,349600,1.789493),('MMM','1977-04-06',49.75,50,49.124962,49.5,464000,1.771598),('MMM','1977-04-05',49.5,50,49,49.75,452000,1.780545),('MMM','1977-04-04',50.5,50.5,49.375038,49.5,462400,1.771598),('MMM','1977-04-01',50.375038,51,50.375038,50.624962,441600,1.81186),('MMM','1977-03-31',50.124962,50.5,50,50.124962,313600,1.793965),('MMM','1977-03-30',50.875038,51.124962,50,50.124962,370400,1.793965),('MMM','1977-03-29',50.75,51.25,50.75,50.875038,511200,1.82081),('MMM','1977-03-28',50.875038,51.124962,50.5,50.75,461600,1.816335),('MMM','1977-03-25',51.624962,51.624962,50.875038,50.875038,375200,1.82081),('MMM','1977-03-24',51.875038,52.5,51.375038,51.75,649600,1.852125),('MMM','1977-03-23',53,53,51.624962,51.875038,400000,1.8566),('MMM','1977-03-22',53.25,53.25,52.75,53,177600,1.896862),('MMM','1977-03-21',53.75,53.75,53.124962,53.25,216000,1.90581),('MMM','1977-03-18',53.75,54,53.5,53.75,309600,1.923705),('MMM','1977-03-17',53.875038,53.875038,53.25,53.75,482400,1.923705),('MMM','1977-03-16',53.375038,54.124962,53.375038,53.875038,384800,1.92818),('MMM','1977-03-15',53.124962,53.875038,53.124962,53.25,556000,1.90581),('MMM','1977-03-14',52.124962,53.25,52,53,421600,1.896862),('MMM','1977-03-11',51.375038,52.124962,51.25,52.124962,433600,1.865545),('MMM','1977-03-10',51,51.624962,51,51.375038,440000,1.838705),('MMM','1977-03-09',52,52,51,51,396800,1.825283),('MMM','1977-03-08',52.5,52.75,52.124962,52.25,388800,1.87002),('MMM','1977-03-07',52.25,52.624962,52.25,52.5,203200,1.878967),('MMM','1977-03-04',51.5,52.25,51.5,52.25,424800,1.87002),('MMM','1977-03-03',50.875038,51.875038,50.624962,51.375038,475200,1.838705),('MMM','1977-03-02',51.624962,51.624962,50.75,50.875038,328800,1.82081),('MMM','1977-03-01',51.124962,51.624962,51.124962,51.624962,382400,1.84765),('MMM','1977-02-28',51.25,51.25,50.75,51,581600,1.825283),('MMM','1977-02-25',51.875038,51.875038,51.124962,51.5,552000,1.843178),('MMM','1977-02-24',52,52.25,51.5,51.875038,341600,1.8566),('MMM','1977-02-23',52,52.624962,52,52,325600,1.861072),('MMM','1977-02-22',50.75,52.124962,50.5,52,463200,1.861072),('MMM','1977-02-18',50.5,51,50.375038,50.75,394400,1.816335),('MMM','1977-02-17',50.624962,51,50.5,50.5,694400,1.792176),('MMM','1977-02-16',50.375038,51.124962,50.124962,50.624962,1138400,1.79661),('MMM','1977-02-15',49.124962,50.375038,48.875038,50.375038,1988800,1.787741),('MMM','1977-02-14',49.25,49.375038,48.5,49.124962,933600,1.743377),('MMM','1977-02-11',49.624962,49.624962,48.75,49.25,844800,1.747815),('MMM','1977-02-10',49.375038,49.875038,49.25,49.624962,713600,1.761122),('MMM','1977-02-09',50.25,50.25,49.375038,49.375038,1382400,1.752252),('MMM','1977-02-08',50.25,50.875038,50.124962,50.25,751200,1.783303),('MMM','1977-02-07',50.75,51.375038,50,50.25,529600,1.783303),('MMM','1977-02-04',50.5,51.25,50.5,50.75,765600,1.801048),('MMM','1977-02-03',51,51,50.124962,50.375038,831200,1.787741),('MMM','1977-02-02',51.375038,51.875038,50.75,51,488800,1.80992),('MMM','1977-02-01',50.624962,51.375038,50.624962,51.375038,520000,1.823229),('MMM','1977-01-31',51,51.124962,50,50.5,904000,1.792176),('MMM','1977-01-28',52,52.375038,51,51,730400,1.80992),('MMM','1977-01-27',51.875038,52.624962,51.875038,52,697600,1.845408),('MMM','1977-01-26',52.124962,52.5,51.75,51.875038,622400,1.840974),('MMM','1977-01-25',52.124962,52.5,52.124962,52.124962,618400,1.849843),('MMM','1977-01-24',52.5,52.5,51.624962,52,896000,1.845408),('MMM','1977-01-21',52.375038,52.875038,52.124962,52.5,752000,1.863153),('MMM','1977-01-20',53,53.25,51.875038,52.375038,1375200,1.858718),('MMM','1977-01-19',52,53.75,51.875038,53,984000,1.880897),('MMM','1977-01-18',52.124962,52.375038,51.75,52,1337600,1.845408),('MMM','1977-01-17',52.25,52.5,51.5,52.124962,976800,1.849843),('MMM','1977-01-14',53.624962,53.624962,52,52.25,610400,1.854281),('MMM','1977-01-13',54,54,53,53.624962,995200,1.903076),('MMM','1977-01-12',55.75,55.75,53.5,54,1443200,1.916386),('MMM','1977-01-11',56,56.375038,55.25,55.75,684800,1.978491),('MMM','1977-01-10',55.624962,56.25,55.5,56,244800,1.987363),('MMM','1977-01-07',55.375038,56.124962,55.25,55.624962,336800,1.974053),('MMM','1977-01-06',55.25,55.875038,55.124962,55.375038,440000,1.965184),('MMM','1977-01-05',55.624962,56,55,55.25,519200,1.960746),('MMM','1977-01-04',56.25,56.375038,55.375038,55.624962,351200,1.974053),('MMM','1977-01-03',55.875038,57,55.875038,56.25,260800,1.996235),('MMM','1976-12-31',56.75,57,56.375038,56.624962,259200,2.009542),('MMM','1976-12-30',57,57.875038,56.5,56.75,482400,2.013979),('MMM','1976-12-29',57.5,57.5,56.875038,57,568000,2.022852),('MMM','1976-12-28',56.875038,57.875038,56.875038,57.5,651200,2.040596),('MMM','1976-12-27',56.5,57.124962,56.25,56.75,321600,2.013979),('MMM','1976-12-23',56.124962,56.75,56.124962,56.5,434400,2.005107),('MMM','1976-12-22',56,56.75,56,56.124962,863200,1.991798),('MMM','1976-12-21',55.25,55.75,55.124962,55.75,829600,1.978491),('MMM','1976-12-20',55.375038,55.5,55,55.25,488800,1.960746),('MMM','1976-12-17',55.25,55.75,55.25,55.375038,515200,1.965184),('MMM','1976-12-16',55.624962,55.624962,54.75,54.75,516000,1.943002),('MMM','1976-12-15',55.875038,55.875038,55.25,55.75,960000,1.978491),('MMM','1976-12-14',55.5,55.875038,55.124962,55.875038,813600,1.982928),('MMM','1976-12-13',55.624962,56.124962,55.25,55.5,795200,1.969619),('MMM','1976-12-10',55.75,56.5,55.624962,55.624962,597600,1.974053),('MMM','1976-12-09',55.5,56.25,55.5,55.75,769600,1.978491),('MMM','1976-12-08',55.875038,55.875038,55.124962,55.25,979200,1.960746),('MMM','1976-12-07',56,56.75,55.75,55.875038,644000,1.982928),('MMM','1976-12-06',55,56.5,55,56,533600,1.987363),('MMM','1976-12-03',55.124962,55.75,55,55,1178400,1.951874),('MMM','1976-12-02',56.25,56.624962,55.124962,55.124962,465600,1.956309),('MMM','1976-12-01',57,57.25,55.875038,56.25,580000,1.996235),('MMM','1976-11-30',57.124962,57.375038,56.624962,57,324000,2.022852),('MMM','1976-11-29',58.124962,58.25,57.124962,57.124962,298400,2.027286),('MMM','1976-11-26',58,58.75,58,58.124962,395200,2.062775),('MMM','1976-11-24',58.5,58.5,58,58,452800,2.05834),('MMM','1976-11-23',58.75,58.75,58.124962,58.5,479200,2.076085),('MMM','1976-11-22',58.5,59.5,58.25,58.875038,580000,2.089394),('MMM','1976-11-19',57.124962,58.5,57.124962,58.5,663200,2.076085),('MMM','1976-11-18',56.5,57.25,56.375038,57.124962,378400,2.027286),('MMM','1976-11-17',56.124962,56.75,56,56.5,460000,2.005107),('MMM','1976-11-16',56.25,56.875038,56.124962,56.124962,652000,1.991798),('MMM','1976-11-15',56.624962,56.624962,56,56.25,427200,1.996235),('MMM','1976-11-12',56.25,57,55.875038,56.75,352800,2.001133),('MMM','1976-11-11',55.25,56.5,55.124962,56.25,224800,1.983502),('MMM','1976-11-10',56.624962,56.624962,54.624962,55.25,726400,1.948239),('MMM','1976-11-09',57.375038,58.25,56.624962,56.624962,744000,1.996724),('MMM','1976-11-08',57.875038,57.875038,57.124962,57.375038,441600,2.023173),('MMM','1976-11-05',59.124962,59.5,57.75,58,720000,2.04521),('MMM','1976-11-04',59.375038,60,59,59.124962,475200,2.084879),('MMM','1976-11-03',59.5,59.5,58.875038,59.375038,519200,2.093697),('MMM','1976-11-01',60.25,60.375038,59.875038,60,272800,2.115735),('MMM','1976-10-29',60,60.375038,59.624962,60.25,381600,2.124551),('MMM','1976-10-28',60.25,60.375038,59.624962,60,532000,2.115735),('MMM','1976-10-27',60.5,60.875038,59.75,60.25,504800,2.124551),('MMM','1976-10-26',60.124962,60.75,60.124962,60.5,292000,2.133366),('MMM','1976-10-25',60.124962,60.124962,59.624962,59.875038,311200,2.111329),('MMM','1976-10-22',60.75,60.75,60.124962,60.25,425600,2.124551),('MMM','1976-10-21',61.25,61.5,61,61,310400,2.150997),('MMM','1976-10-20',61.375038,61.624962,60.875038,61.25,350400,2.159813),('MMM','1976-10-19',61,61.5,60.375038,61.375038,245600,2.164222),('MMM','1976-10-18',60.124962,61.25,60,61,488800,2.150997),('MMM','1976-10-15',60.875038,60.875038,60,60.124962,276800,2.120141),('MMM','1976-10-14',61.25,61.25,60.124962,60.875038,360800,2.146591),('MMM','1976-10-13',60.124962,61.25,60,61.25,500000,2.159813),('MMM','1976-10-12',60.5,60.75,60.124962,60.124962,282400,2.120141),('MMM','1976-10-11',60.624962,60.624962,60.25,60.5,397600,2.133366),('MMM','1976-10-08',62.25,62.375038,60.875038,61.25,476000,2.159813),('MMM','1976-10-07',62.375038,62.375038,61.375038,62.25,844800,2.195075),('MMM','1976-10-06',62.624962,63.124962,62.124962,62.5,632000,2.203891),('MMM','1976-10-05',63.875038,64.124962,62.5,62.624962,780800,2.208297),('MMM','1976-10-04',64,64.124962,63.75,63.875038,279200,2.252378),('MMM','1976-10-01',64.375038,64.75,63.75,64,446400,2.256784),('MMM','1976-09-30',64.75,64.875038,64,64.375038,350400,2.270009),('MMM','1976-09-29',65,65.375038,64.5,64.75,406400,2.283231),('MMM','1976-09-28',66.124962,66.375038,65,65,358400,2.292046),('MMM','1976-09-27',66.124962,66.5,65.5,66.124962,616000,2.331715),('MMM','1976-09-24',65.875038,66.25,65.25,66.124962,518400,2.331715),('MMM','1976-09-23',66.124962,66.5,65.624962,65.875038,408000,2.322902),('MMM','1976-09-22',66,66.624962,65.75,66.124962,1028000,2.331715),('MMM','1976-09-21',65.75,66.375038,65.624962,66,723200,2.327308),('MMM','1976-09-20',65.75,66,65.25,65.75,660000,2.318493),('MMM','1976-09-17',64.375038,65.75,64.375038,65.75,1348800,2.318493),('MMM','1976-09-16',62.75,64.25,62.25,64,656800,2.256784),('MMM','1976-09-15',62.5,63,62.124962,62.75,404000,2.212706),('MMM','1976-09-14',63,63,62.124962,62.5,183200,2.203891),('MMM','1976-09-13',63.5,63.75,63.124962,63.124962,201600,2.225928),('MMM','1976-09-10',63.375038,63.75,62.875038,63.5,268800,2.239153),('MMM','1976-09-09',63.75,64,63.25,63.375038,357600,2.234746),('MMM','1976-09-08',63.75,64.25,63.5,63.75,601600,2.247968),('MMM','1976-09-07',63.25,63.875038,63.124962,63.75,362400,2.247968),('MMM','1976-09-03',62.75,63.5,62.5,63.25,415200,2.230337),('MMM','1976-09-02',62.624962,63.5,62.375038,62.75,391200,2.212706),('MMM','1976-09-01',61.875038,62.75,61.5,62.624962,469600,2.208297),('MMM','1976-08-31',62.25,62.75,61.624962,61.875038,320000,2.181853),('MMM','1976-08-30',61.875038,62.5,61.75,62.25,276000,2.195075),('MMM','1976-08-27',62.124962,62.25,61.75,61.875038,189600,2.181853),('MMM','1976-08-26',61.875038,62.5,61.875038,62.124962,308000,2.190666),('MMM','1976-08-25',62.25,62.25,61.624962,61.624962,588800,2.173035),('MMM','1976-08-24',62.5,62.75,61.75,62.25,340000,2.195075),('MMM','1976-08-23',62.375038,62.5,61.375038,62.5,429600,2.203891),('MMM','1976-08-20',62.124962,62.375038,62,62.375038,204000,2.199484),('MMM','1976-08-19',63.624962,63.624962,61.75,62.124962,466400,2.190666),('MMM','1976-08-18',64,64.624962,63.75,63.75,906400,2.247968),('MMM','1976-08-17',64,64.25,63.75,64,1087200,2.256784),('MMM','1976-08-16',63.124962,64,63.124962,64,1208800,2.256784),('MMM','1976-08-13',62.875038,63.75,62.875038,63.124962,853600,2.213163),('MMM','1976-08-12',62,63,61.75,62.624962,458400,2.195633),('MMM','1976-08-11',61.875038,62.875038,61.75,62,776800,2.173722),('MMM','1976-08-10',59.875038,61.875038,59.875038,61.875038,1144000,2.169341),('MMM','1976-08-09',59.375038,60.375038,59.375038,59.75,290400,2.094837),('MMM','1976-08-06',59.624962,59.624962,59,59.25,141600,2.077307),('MMM','1976-08-05',60,60.25,59.624962,59.75,301600,2.094837),('MMM','1976-08-04',60.5,60.624962,59.875038,60,601600,2.103602),('MMM','1976-08-03',60.124962,60.5,59.75,60.5,237600,2.121132),('MMM','1976-08-02',60.375038,60.624962,59.875038,60.124962,260000,2.107983),('MMM','1976-07-30',59.5,60.5,59.5,60.375038,291200,2.116751),('MMM','1976-07-29',59.875038,60,59.124962,59.5,215200,2.086072),('MMM','1976-07-28',59.75,59.875038,59,59.875038,289600,2.099221),('MMM','1976-07-27',60,60.5,59.5,59.75,184000,2.094837),('MMM','1976-07-26',59.624962,60,58.875038,60,383200,2.103602),('MMM','1976-07-23',59,60.124962,59,59.624962,443200,2.090453),('MMM','1976-07-22',58.5,59,58,58.5,324000,2.051012),('MMM','1976-07-21',58.75,59.75,58.375038,58.5,347200,2.051012),('MMM','1976-07-20',60.25,60.25,58.375038,58.75,500800,2.059777),('MMM','1976-07-19',60.75,61.624962,60.375038,61.124962,681600,2.143043),('MMM','1976-07-16',61.375038,61.624962,60.624962,60.75,412800,2.129897),('MMM','1976-07-15',62,62,61,61.375038,389600,2.151811),('MMM','1976-07-14',61.25,62.5,61.124962,62.124962,792000,2.178103),('MMM','1976-07-13',62.5,62.624962,61.25,61.25,1317600,2.147427),('MMM','1976-07-12',60.624962,62.624962,60.624962,62.5,1368800,2.191252),('MMM','1976-07-09',58.75,61,58.75,60.5,1144000,2.121132),('MMM','1976-07-08',58.5,59.5,58.5,58.75,575200,2.059777),('MMM','1976-07-07',56.75,57.875038,56.75,57.875038,784000,2.029101),('MMM','1976-07-06',56.25,56.875038,56.124962,56.75,556000,1.989657),('MMM','1976-07-02',55.75,56.375038,55.5,56.25,580000,1.972127),('MMM','1976-07-01',55.624962,56.25,55.5,55.75,511200,1.954597),('MMM','1976-06-30',56.25,56.25,55.5,55.624962,720800,1.950213),('MMM','1976-06-29',55.25,56.375038,54.875038,56.375038,371200,1.97651),('MMM','1976-06-28',55.875038,56,55.25,55.25,422400,1.937067),('MMM','1976-06-25',56.875038,57.375038,55.624962,55.875038,288000,1.95898),('MMM','1976-06-24',58,58,56.75,56.875038,720000,1.994041),('MMM','1976-06-23',58,58.25,57.5,58,894400,2.033482),('MMM','1976-06-22',58.375038,58.624962,57.875038,58,448000,2.033482),('MMM','1976-06-21',57.875038,58.75,57.624962,58.375038,434400,2.046631),('MMM','1976-06-18',59,59.124962,57.624962,57.875038,690400,2.029101),('MMM','1976-06-17',56.124962,59,56,59,1148000,2.068542),('MMM','1976-06-16',55.624962,56.75,55.25,56.124962,687200,1.967743),('MMM','1976-06-15',55.624962,55.875038,54.624962,55.624962,796800,1.950213),('MMM','1976-06-14',54.624962,56.25,53.75,55.624962,768000,1.950213),('MMM','1976-06-11',53,54.875038,52.75,54.624962,816000,1.915153),('MMM','1976-06-10',52.5,53.124962,52.375038,53,625600,1.858182),('MMM','1976-06-09',53.124962,53.124962,52.124962,52.5,608800,1.840652),('MMM','1976-06-08',53.124962,53.75,53,53.124962,825600,1.862563),('MMM','1976-06-07',53.624962,53.624962,52.375038,53.124962,647200,1.862563),('MMM','1976-06-04',54.624962,54.624962,54,54.124962,433600,1.897623),('MMM','1976-06-03',55,55.5,54.624962,54.75,495200,1.919537),('MMM','1976-06-02',55.25,55.375038,54.5,55,803200,1.928302),('MMM','1976-06-01',55,55.5,54.75,55.25,485600,1.937067),('MMM','1976-05-28',56.25,56.375038,55,55,516800,1.928302),('MMM','1976-05-27',56.5,56.5,55.624962,56.25,480800,1.972127),('MMM','1976-05-26',57.25,57.25,55.75,56.5,419200,1.980892),('MMM','1976-05-25',56.75,57.25,56,57.25,728000,2.007187),('MMM','1976-05-24',57.624962,57.624962,56.624962,56.75,480800,1.989657),('MMM','1976-05-21',58.5,58.5,57.25,57.875038,544800,2.029101),('MMM','1976-05-20',57.375038,58.75,57.124962,58.75,847200,2.059777),('MMM','1976-05-19',57.375038,57.875038,57,57.375038,328800,2.011571),('MMM','1976-05-18',57.25,57.375038,56.875038,57.375038,494400,2.011571),('MMM','1976-05-17',57.25,57.5,56,57.25,478400,2.007187),('MMM','1976-05-14',58,58,56.75,57.25,691200,1.994495),('MMM','1976-05-13',59,59.25,57.875038,58,1525600,2.020624),('MMM','1976-05-12',59.5,59.5,58.875038,59,491200,2.055462),('MMM','1976-05-11',59.75,60.124962,59.25,59.5,477600,2.072881),('MMM','1976-05-10',59.624962,60.124962,59.124962,59.75,410400,2.081591),('MMM','1976-05-07',59.5,60,59.375038,59.624962,805600,2.077235),('MMM','1976-05-06',59.124962,59.875038,59.124962,59.5,346400,2.072881),('MMM','1976-05-05',60.25,60.624962,59,59,600000,2.055462),('MMM','1976-05-04',60,60.5,59.75,60.25,408800,2.09901),('MMM','1976-05-03',61.75,61.75,59.624962,60,500800,2.0903),('MMM','1976-04-30',62.124962,62.624962,61.5,61.875038,624000,2.155624),('MMM','1976-04-29',62.375038,62.624962,61.624962,62.124962,536800,2.164331),('MMM','1976-04-28',62.375038,62.375038,61.5,62.375038,444000,2.173043),('MMM','1976-04-27',62.875038,63.75,62.375038,62.5,306400,2.177396),('MMM','1976-04-26',62.75,63.25,62.375038,62.875038,722400,2.190462),('MMM','1976-04-23',63.624962,63.624962,62.5,62.75,744800,2.186106),('MMM','1976-04-22',63.5,64.25,63.375038,63.75,362400,2.220944),('MMM','1976-04-21',63.75,64,63,63.5,422400,2.212235),('MMM','1976-04-20',63.75,64,63.5,63.75,667200,2.220944),('MMM','1976-04-19',62.624962,63.875038,62.375038,63.75,726400,2.220944),('MMM','1976-04-15',62.25,62.624962,61.875038,62.624962,561600,2.18175),('MMM','1976-04-14',62.124962,63.375038,62.124962,62.25,959200,2.168687),('MMM','1976-04-13',62.25,62.25,61.5,62.124962,418400,2.164331),('MMM','1976-04-12',62.875038,62.875038,62.25,62.375038,876000,2.173043),('MMM','1976-04-09',63.25,63.75,62.624962,63,580000,2.194815),('MMM','1976-04-08',63.25,63.75,62.875038,63.25,1263200,2.203525),('MMM','1976-04-07',63.5,63.875038,63.124962,63.25,492000,2.203525),('MMM','1976-04-06',63.25,64.124962,63.25,63.5,540800,2.212235),('MMM','1976-04-05',63.124962,63.75,62.624962,63.124962,785600,2.199169),('MMM','1976-04-02',63.25,63.375038,62.75,63.124962,338400,2.199169),('MMM','1976-04-01',64.124962,64.124962,63.124962,63.25,452000,2.203525),('MMM','1976-03-31',63.624962,64.375038,63.624962,64.124962,522400,2.234007),('MMM','1976-03-30',64.124962,64.124962,63.624962,63.624962,504800,2.216588),('MMM','1976-03-29',64.5,64.624962,63.875038,64.25,560000,2.238363),('MMM','1976-03-26',63.624962,65.124962,63.375038,64.5,981600,2.247073),('MMM','1976-03-25',63.25,63.624962,62.5,63.624962,580800,2.216588),('MMM','1976-03-24',62,63.75,62,63.25,1474400,2.203525),('MMM','1976-03-23',62,62,61.5,62,1664000,2.159977),('MMM','1976-03-22',61.5,62,61,62,512800,2.159977),('MMM','1976-03-19',61.75,62.25,61.25,61.5,804800,2.142558),('MMM','1976-03-18',60,62,59.75,61.75,590400,2.151268),('MMM','1976-03-17',59.375038,60.75,59.375038,60,656000,2.0903),('MMM','1976-03-16',58.75,59.25,58.375038,59.25,736000,2.064172),('MMM','1976-03-15',59.124962,59.124962,58,58.75,652000,2.046753),('MMM','1976-03-12',59.75,60,58.75,59.124962,589600,2.059816),('MMM','1976-03-11',59.124962,60,59.124962,59.75,482400,2.081591),('MMM','1976-03-10',60,60.375038,59,59.124962,782400,2.059816),('MMM','1976-03-09',59.375038,60.25,59.375038,60,813600,2.0903),('MMM','1976-03-08',58.25,59.75,57.875038,59,466400,2.055462),('MMM','1976-03-05',58,58.25,57.25,58.25,772800,2.029333),('MMM','1976-03-04',59.25,59.624962,57.875038,58,424000,2.020624),('MMM','1976-03-03',59.75,59.75,57.25,59.25,532800,2.064172),('MMM','1976-03-02',58.5,60.375038,58.375038,60,811200,2.0903),('MMM','1976-03-01',57.5,58.624962,57.5,58.5,411200,2.038043),('MMM','1976-02-27',57,57.75,56.75,57.25,632800,1.994495),('MMM','1976-02-26',57.5,58,56.75,57,630400,1.985785),('MMM','1976-02-25',58.5,58.5,57,57.5,1214400,2.003205),('MMM','1976-02-24',59.25,59.624962,58.25,58.5,756000,2.038043),('MMM','1976-02-23',59.5,59.624962,58.624962,59.25,560800,2.064172),('MMM','1976-02-20',59.124962,60.124962,59.124962,59.5,708800,2.072881),('MMM','1976-02-19',58.624962,59.624962,58.624962,59,748800,2.055462),('MMM','1976-02-18',58.25,59.25,58.124962,58.375038,927200,2.033689),('MMM','1976-02-17',59.75,59.875038,58.25,58.25,629600,2.029333),('MMM','1976-02-13',59.875038,59.875038,59.124962,59.75,487200,2.081591),('MMM','1976-02-12',60.124962,61,60,60.124962,652800,2.082042),('MMM','1976-02-11',59.75,60.75,59.124962,60.124962,857600,2.082042),('MMM','1976-02-10',59.5,59.875038,59,59.75,675200,2.069058),('MMM','1976-02-09',60.124962,60.624962,59.5,59.5,523200,2.060401),('MMM','1976-02-06',60.124962,60.5,59,60.124962,756800,2.082042),('MMM','1976-02-05',62,62.25,60,60.124962,556000,2.082042),('MMM','1976-02-04',62.5,63,61.375038,62,519200,2.146972),('MMM','1976-02-03',62.25,62.5,61.5,62.5,858400,2.164287),('MMM','1976-02-02',62.375038,62.375038,61.5,62.25,472800,2.155629),('MMM','1976-01-30',59.875038,62.875038,59.875038,62.624962,1280000,2.168614),('MMM','1976-01-29',59.5,60,59.25,59.624962,793600,2.064728),('MMM','1976-01-28',59.75,60,59.124962,59.5,615200,2.060401),('MMM','1976-01-27',60.5,60.624962,59.375038,59.75,1160000,2.069058),('MMM','1976-01-26',60,60.875038,60,60.5,811200,2.095029),('MMM','1976-01-23',59.75,60.5,59.624962,59.875038,809600,2.073388),('MMM','1976-01-22',60,60.624962,59.5,59.75,208000,2.069058),('MMM','1976-01-21',60.25,60.25,59.5,60,412000,2.077715),('MMM','1976-01-20',60.5,61.25,60,60.25,394400,2.086372),('MMM','1976-01-19',59.75,60.624962,59.124962,60.5,434400,2.095029),('MMM','1976-01-16',59,59.875038,58.624962,59.75,345600,2.069058),('MMM','1976-01-15',60.124962,60.375038,59,59,762400,2.043087),('MMM','1976-01-14',59.124962,60.124962,58.624962,60.124962,395200,2.082042),('MMM','1976-01-13',59.624962,60.25,59,59.124962,762400,2.047414),('MMM','1976-01-12',57.75,59.624962,57.375038,59.624962,318400,2.064728),('MMM','1976-01-09',57.875038,58.25,57.5,57.75,392800,1.999801),('MMM','1976-01-08',58,58.124962,57.5,57.875038,673600,2.004131),('MMM','1976-01-07',57.624962,58.75,57.624962,58,464800,2.008458),('MMM','1976-01-06',55.875038,57.5,55.875038,57.375038,500800,1.986816),('MMM','1976-01-05',55,55.5,54.5,55.5,559200,1.921886),('MMM','1976-01-02',55.375038,55.375038,54.5,55,304000,1.904572),('MMM','1975-12-31',55.5,55.875038,55.375038,55.5,208800,1.921886),('MMM','1975-12-30',55.5,55.75,55.375038,55.5,213600,1.921886),('MMM','1975-12-29',56.25,56.375038,55.5,55.5,219200,1.921886),('MMM','1975-12-26',55.875038,56.25,55.624962,56.25,128800,1.947858),('MMM','1975-12-24',55.624962,56,55.624962,55.875038,185600,1.934874),('MMM','1975-12-23',56.124962,56.124962,55.375038,55.375038,609600,1.917559),('MMM','1975-12-22',57.5,57.5,56.124962,56.124962,704000,1.943528),('MMM','1975-12-19',58.124962,58.375038,57.75,57.75,243200,1.999801),('MMM','1975-12-18',58.75,58.875038,57.624962,58.124962,263200,2.012785),('MMM','1975-12-17',58.875038,59.124962,58.5,58.75,281600,2.034429),('MMM','1975-12-16',57.875038,59,57.875038,58.875038,434400,2.038759),('MMM','1975-12-15',57.75,58.124962,57.124962,57.875038,390400,2.004131),('MMM','1975-12-12',57.5,57.75,57,57.75,350400,1.999801),('MMM','1975-12-11',57.75,58.25,57.375038,57.5,368000,1.991144),('MMM','1975-12-10',56.875038,57.75,56.875038,57.75,217600,1.999801),('MMM','1975-12-09',56.75,57.375038,56.375038,56.75,352000,1.965172),('MMM','1975-12-08',57.25,57.75,56.25,56.75,344800,1.965172),('MMM','1975-12-05',58.25,58.5,56.75,57.25,590400,1.982486),('MMM','1975-12-04',58.5,58.75,57.124962,58.25,329600,2.017115),('MMM','1975-12-03',59.75,59.75,58.5,58.5,804800,2.025772),('MMM','1975-12-02',61.124962,61.124962,60,60,530400,2.077715),('MMM','1975-12-01',61.375038,61.875038,61.25,61.25,239200,2.121001),('MMM','1975-11-28',61.624962,61.875038,61.124962,61.375038,356000,2.125331),('MMM','1975-11-26',61.25,61.75,61.124962,61.624962,502400,2.133985),('MMM','1975-11-25',60.624962,61.5,60.624962,61.25,434400,2.121001),('MMM','1975-11-24',60.124962,60.624962,59.25,60.25,329600,2.086372),('MMM','1975-11-21',60,60.25,59.624962,60.124962,285600,2.082042),('MMM','1975-11-20',60.25,60.375038,59.75,60,436000,2.077715),('MMM','1975-11-19',61.124962,61.124962,60.124962,60.25,471200,2.086372),('MMM','1975-11-18',61.5,62,61.124962,61.124962,545600,2.116671),('MMM','1975-11-17',60.75,61.75,60.25,61.5,545600,2.129658),('MMM','1975-11-14',60.624962,60.875038,60.25,60.75,426400,2.092015),('MMM','1975-11-13',60.124962,61,60.124962,60.624962,918400,2.08771),('MMM','1975-11-12',59,60.25,59,60.124962,336800,2.070491),('MMM','1975-11-11',58.624962,59.375038,58.624962,58.875038,180000,2.027448),('MMM','1975-11-10',57.875038,59.375038,57.624962,58.5,431200,2.014533),('MMM','1975-11-07',57.624962,57.875038,57.375038,57.875038,272800,1.993012),('MMM','1975-11-06',57.25,57.75,56.75,57.624962,363200,1.9844),('MMM','1975-11-05',56.624962,57.875038,56.5,57.25,492000,1.971488),('MMM','1975-11-04',56.5,56.875038,56,56.624962,182400,1.949964),('MMM','1975-11-03',57.5,57.5,56.375038,56.5,581600,1.94566),('MMM','1975-10-31',57.375038,57.624962,56.875038,57.624962,269600,1.9844),('MMM','1975-10-30',57.124962,58,57,57.375038,289600,1.975794),('MMM','1975-10-29',57.875038,57.875038,56.75,57.124962,332800,1.967182),('MMM','1975-10-28',57,58.124962,56.875038,58,318400,1.997315),('MMM','1975-10-27',57.875038,57.875038,56.75,57,396800,1.962879),('MMM','1975-10-24',59,59,57.5,57.875038,872800,1.993012),('MMM','1975-10-23',59.25,59.75,58.75,59.25,280000,2.040361),('MMM','1975-10-22',59.875038,59.875038,58.75,59.25,240800,2.040361),('MMM','1975-10-21',58.75,60,58.75,59.875038,428800,2.061885),('MMM','1975-10-20',58,58.375038,57.5,58.25,588000,2.005924),('MMM','1975-10-17',58.75,59,57.5,58,382400,1.997315),('MMM','1975-10-16',58.5,59.624962,58.5,58.75,620000,2.023142),('MMM','1975-10-15',57.5,58.375038,57.5,58,245600,1.997315),('MMM','1975-10-14',57.25,58.25,57.25,57.5,401600,1.980097),('MMM','1975-10-13',56.5,57.624962,56.375038,57.25,232000,1.971488),('MMM','1975-10-10',56.5,56.75,55.624962,56.5,564000,1.94566),('MMM','1975-10-09',55.5,56.875038,55.5,56.5,293600,1.94566),('MMM','1975-10-08',55,55.75,54.75,55.375038,381600,1.906921),('MMM','1975-10-07',54.5,55.124962,53.75,55,330400,1.894006),('MMM','1975-10-06',53.875038,54.875038,53.875038,54.5,560000,1.876788),('MMM','1975-10-03',50.75,53.124962,50.75,53.124962,439200,1.829436),('MMM','1975-10-02',49.624962,50.75,49.624962,50.75,557600,1.747651),('MMM','1975-10-01',51,51.75,49.624962,49.624962,408800,1.708908),('MMM','1975-09-30',53,53,50.75,51,884000,1.75626),('MMM','1975-09-29',54.875038,55,53.75,53.75,483200,1.85096),('MMM','1975-09-26',54.624962,55.25,54.124962,54.875038,249600,1.889702),('MMM','1975-09-25',54,54.875038,54,54.624962,388800,1.881091),('MMM','1975-09-24',52.624962,54,52.624962,54,321600,1.859569),('MMM','1975-09-23',52.5,53,51.624962,52.375038,258400,1.803611),('MMM','1975-09-22',53.124962,54.25,52.5,52.5,329600,1.807915),('MMM','1975-09-19',51.25,53.375038,51,53.124962,1517600,1.829436),('MMM','1975-09-18',49.624962,51.5,49.624962,51.25,383200,1.764869),('MMM','1975-09-17',49.75,50,49.25,49.624962,420000,1.708908),('MMM','1975-09-16',50.124962,50.375038,49.5,49.75,364000,1.713214),('MMM','1975-09-15',50.25,50.25,49.5,50.124962,329600,1.726127),('MMM','1975-09-12',50.624962,51.124962,49.5,50.25,1081600,1.730433),('MMM','1975-09-11',51.5,51.624962,50.624962,50.624962,369600,1.743345),('MMM','1975-09-10',52.375038,52.375038,51.124962,51.5,551200,1.773478),('MMM','1975-09-09',54,54.75,53.25,53.25,270400,1.833742),('MMM','1975-09-08',54,54.5,53.624962,54,140000,1.859569),('MMM','1975-09-05',54.875038,54.875038,54,54,225600,1.859569),('MMM','1975-09-04',54.624962,55.25,54.375038,55.25,296000,1.902615),('MMM','1975-09-03',53.624962,54.624962,53.5,54.624962,502400,1.881091),('MMM','1975-09-02',55,55,53.624962,53.624962,292800,1.846654),('MMM','1975-08-29',54.75,55.75,54.75,55.124962,453600,1.898309),('MMM','1975-08-28',53.75,54.75,53.75,54.75,949600,1.885397),('MMM','1975-08-27',53.624962,54.375038,53.124962,53.75,384800,1.85096),('MMM','1975-08-26',55.124962,55.624962,53.624962,53.624962,356800,1.846654),('MMM','1975-08-25',53.5,55.375038,53.5,55.124962,335200,1.898309),('MMM','1975-08-22',52.375038,53.875038,52.375038,53.5,611200,1.842351),('MMM','1975-08-21',51.5,52.5,51.25,52,382400,1.790696),('MMM','1975-08-20',52.875038,52.875038,51.25,51.5,556800,1.773478),('MMM','1975-08-19',54.375038,54.375038,53,53,328000,1.825133),('MMM','1975-08-18',55.25,55.25,54.25,54.375038,254400,1.872484),('MMM','1975-08-15',53.875038,55.5,53.75,55.25,217600,1.891008),('MMM','1975-08-14',54.25,54.25,53.5,53.875038,406400,1.843948),('MMM','1975-08-13',56.75,57.5,54.624962,54.624962,356800,1.869616),('MMM','1975-08-12',56.25,57.875038,56.25,56.75,362400,1.942348),('MMM','1975-08-11',55.5,55.875038,55.375038,55.624962,180800,1.903842),('MMM','1975-08-08',55.875038,56.124962,55.375038,55.5,176800,1.899565),('MMM','1975-08-07',56.5,56.875038,55.75,55.875038,281600,1.912401),('MMM','1975-08-06',57,57.5,56.5,56.5,380800,1.933791),('MMM','1975-08-05',57,58.5,56.5,57,300800,1.950905),('MMM','1975-08-04',57,57.5,56.25,57,235200,1.950905),('MMM','1975-08-01',57.124962,57.124962,56.5,57,346400,1.950905),('MMM','1975-07-31',57,58.25,57,57.25,261600,1.959461),('MMM','1975-07-30',56.75,57.375038,56.25,57,305600,1.950905),('MMM','1975-07-29',57,57.5,56.25,56.75,486400,1.942348),('MMM','1975-07-28',56.624962,57.25,56.5,57,205600,1.950905),('MMM','1975-07-25',57.875038,58.375038,56.624962,56.624962,339200,1.938068),('MMM','1975-07-24',57.5,57.875038,56.875038,57.875038,416800,1.980854),('MMM','1975-07-23',58.375038,58.5,57.5,57.5,618400,1.968018),('MMM','1975-07-22',59.75,59.75,58.375038,58.375038,397600,1.997967),('MMM','1975-07-21',60,60,59.5,59.75,216800,2.045027),('MMM','1975-07-18',60.624962,60.624962,60.124962,60.25,685600,2.06214),('MMM','1975-07-17',61.124962,61.25,60.624962,60.75,785600,2.079254),('MMM','1975-07-16',60.5,61.5,60.5,61.124962,455200,2.092087),('MMM','1975-07-15',62,62.25,60.124962,60.5,321600,2.070697),('MMM','1975-07-14',62.25,62.25,61.624962,62,449600,2.122037),('MMM','1975-07-11',63,63,61.624962,62.375038,564800,2.134873),('MMM','1975-07-10',64.75,65.124962,63.25,63.25,364000,2.164819),('MMM','1975-07-09',64.75,65.25,64.375038,64.75,449600,2.216159),('MMM','1975-07-08',65.25,65.25,64.75,64.75,339200,2.216159),('MMM','1975-07-07',65.875038,66.25,65.25,65.25,403200,2.233272),('MMM','1975-07-03',66.75,66.875038,65.75,65.875038,368000,2.254665),('MMM','1975-07-02',66.875038,66.875038,66.25,66.75,303200,2.284612),('MMM','1975-07-01',67.124962,67.124962,66.5,66.875038,200800,2.288891),('MMM','1975-06-30',66.624962,67.5,66.25,67.25,136800,2.301725),('MMM','1975-06-27',66.875038,67.375038,66.624962,66.624962,298400,2.280332),('MMM','1975-06-26',66,67.124962,65.5,66.875038,539200,2.288891),('MMM','1975-06-25',65.624962,66.25,65,66,332800,2.258942),('MMM','1975-06-24',64.875038,66,64.75,65.624962,375200,2.246106),('MMM','1975-06-23',64.124962,65.5,64.124962,64.875038,206400,2.220439),('MMM','1975-06-20',63.75,64.75,63.75,64,558400,2.190489),('MMM','1975-06-19',62.875038,63.624962,62.624962,63.5,193600,2.173376),('MMM','1975-06-18',63.25,63.375038,62.25,62.875038,256000,2.151986),('MMM','1975-06-17',63.75,64.25,63.124962,63.25,256000,2.164819),('MMM','1975-06-16',63.124962,63.875038,63,63.75,471200,2.181933),('MMM','1975-06-13',63.25,63.875038,62.75,63.124962,256800,2.16054),('MMM','1975-06-12',63.5,63.875038,63,63.25,380800,2.164819),('MMM','1975-06-11',63,63.875038,63,63.5,397600,2.173376),('MMM','1975-06-10',63,63.25,61.624962,62.75,590400,2.147706),('MMM','1975-06-09',65.875038,65.875038,63,63,347200,2.156263),('MMM','1975-06-06',66.75,66.75,65.375038,66,247200,2.258942),('MMM','1975-06-05',67.375038,67.375038,66.5,66.75,277600,2.284612),('MMM','1975-06-04',67.124962,67.75,66.624962,67.624962,291200,2.314559),('MMM','1975-06-03',67.375038,68,67.124962,67.124962,722400,2.297445),('MMM','1975-06-02',66.624962,68,66.624962,67.375038,292800,2.306005),('MMM','1975-05-30',65.25,66,65.25,65.75,206400,2.250385),('MMM','1975-05-29',65.5,66.124962,65,65,351200,2.224716),('MMM','1975-05-28',66.25,66.624962,65.375038,65.5,354400,2.241829),('MMM','1975-05-27',65.875038,66.25,65.624962,66.25,744800,2.267499),('MMM','1975-05-23',65.25,66.5,65.25,65.875038,288800,2.254665),('MMM','1975-05-22',65,66,64.624962,65,306400,2.224716),('MMM','1975-05-21',65.25,65.25,64.375038,65,676800,2.224716),('MMM','1975-05-20',64.75,66.25,64.375038,65.5,442400,2.241829),('MMM','1975-05-19',64.25,64.75,63.375038,64.75,334400,2.216159),('MMM','1975-05-16',65.25,65.25,64,64.25,392800,2.187477),('MMM','1975-05-15',66.25,67.375038,65.375038,65.375038,668800,2.225781),('MMM','1975-05-14',65.375038,66.624962,64.375038,66.25,511200,2.25557),('MMM','1975-05-13',65.5,65.624962,64.75,65.375038,399200,2.225781),('MMM','1975-05-12',65,65.75,64.875038,65.5,465600,2.230035),('MMM','1975-05-09',64.25,65.25,64.25,65,548800,2.213012),('MMM','1975-05-08',64.875038,65.124962,64,64.25,391200,2.187477),('MMM','1975-05-07',63.25,65.5,63.25,64.875038,560800,2.208758),('MMM','1975-05-06',64.25,64.5,63.25,63.25,880800,2.153431),('MMM','1975-05-05',62.5,64.25,61.75,64.25,920000,2.187477),('MMM','1975-05-02',61.5,62.75,61.375038,62.5,1764800,2.127896),('MMM','1975-05-01',60.75,62.25,60.75,61.5,1492800,2.09385),('MMM','1975-04-30',57.624962,59.875038,57.624962,59.875038,941600,2.038526),('MMM','1975-04-29',58.124962,58.5,57.124962,57.624962,488000,1.961919),('MMM','1975-04-28',58.75,58.75,57.624962,58.124962,458400,1.978942),('MMM','1975-04-25',57.75,58.875038,57.75,58.875038,779200,2.00448),('MMM','1975-04-24',57.75,58,57.124962,57.75,1237600,1.966176),('MMM','1975-04-23',57,58.375038,56.375038,57.75,1228000,1.966176),('MMM','1975-04-22',56.5,57.124962,56.5,57,864000,1.940641),('MMM','1975-04-21',54.624962,56.25,54.375038,56.25,703200,1.915107),('MMM','1975-04-18',55,55.624962,54.375038,54.624962,894400,1.85978),('MMM','1975-04-17',54.624962,55.5,54.5,55,992800,1.872549),('MMM','1975-04-16',55.25,55.375038,54.25,54.624962,1241600,1.85978),('MMM','1975-04-15',54,55.624962,53.75,55.25,1022400,1.88106),('MMM','1975-04-14',52.375038,54.5,51.875038,54,608800,1.838502),('MMM','1975-04-11',50.375038,52.5,50.375038,52.375038,462400,1.783178),('MMM','1975-04-10',50.25,51.624962,50.25,50.375038,831200,1.715086),('MMM','1975-04-09',47.75,49.875038,47.75,49.875038,560000,1.698063),('MMM','1975-04-08',47.375038,48.5,47.25,47.5,506400,1.617201),('MMM','1975-04-07',47.5,47.5,46.5,47.375038,506400,1.612947),('MMM','1975-04-04',48,48.75,47.75,48,607200,1.634224),('MMM','1975-04-03',50.124962,50.124962,48,48,2176000,1.634224),('MMM','1975-04-02',51.124962,51.375038,50.25,50.5,1002400,1.71934),('MMM','1975-04-01',51,51.25,50.25,51.124962,623200,1.740618),('MMM','1975-03-31',51.25,51.875038,50.75,51,438400,1.736363),('MMM','1975-03-27',51.624962,52.25,51.25,51.25,471200,1.744875),('MMM','1975-03-26',51.5,52.25,51.5,51.624962,446400,1.757641),('MMM','1975-03-25',50.75,51.875038,50.25,51.5,560800,1.753387),('MMM','1975-03-24',51.124962,51.124962,50.5,50.75,715200,1.727852),('MMM','1975-03-21',52.124962,52.5,51.375038,51.5,541600,1.753387),('MMM','1975-03-20',52.75,53,52.124962,52.124962,497600,1.774664),('MMM','1975-03-19',53.875038,53.875038,52.75,52.75,833600,1.795944),('MMM','1975-03-18',54.5,55.124962,53.875038,53.875038,692000,1.834248),('MMM','1975-03-17',52.25,55,52.25,54.5,712000,1.855526),('MMM','1975-03-14',51.875038,52.5,51.25,52.124962,842400,1.774664),('MMM','1975-03-13',52.624962,52.624962,51.624962,51.875038,918400,1.766155),('MMM','1975-03-12',54.5,54.5,53,53.124962,1406400,1.808711),('MMM','1975-03-11',56,56,54.624962,54.75,505600,1.864037),('MMM','1975-03-10',56.25,56.25,55.124962,56,737600,1.906595),('MMM','1975-03-07',56.124962,56.875038,56,56.75,560800,1.93213),('MMM','1975-03-06',55,56.5,54.624962,56.124962,584000,1.91085),('MMM','1975-03-05',56.875038,56.875038,55,55,930400,1.872549),('MMM','1975-03-04',56.5,58.375038,56.5,57,1065600,1.940641),('MMM','1975-03-03',54.375038,56,54.375038,55.875038,756800,1.902341),('MMM','1975-02-28',52.375038,54.375038,52.25,54,617600,1.838502),('MMM','1975-02-27',51.875038,52.75,51.875038,52.375038,629600,1.783178),('MMM','1975-02-26',50.5,52.25,50.5,51.75,648000,1.761898),('MMM','1975-02-25',52.875038,52.875038,50.5,50.5,1478400,1.71934),('MMM','1975-02-24',52.75,54.5,52.5,53.5,849600,1.821479),('MMM','1975-02-21',50.5,53.124962,50.5,52.75,1422400,1.795944),('MMM','1975-02-20',48.124962,49.624962,48.124962,49.624962,921600,1.689548),('MMM','1975-02-19',47.624962,48,47.25,47.875038,565600,1.62997),('MMM','1975-02-18',48.124962,48.124962,47.124962,47.624962,468800,1.621456),('MMM','1975-02-14',48.5,48.624962,47.75,48.124962,608000,1.638479),('MMM','1975-02-13',47.75,49.75,47.75,48.5,1142400,1.63974),('MMM','1975-02-12',48.25,48.25,46.5,47.75,958400,1.614383),('MMM','1975-02-11',49.624962,49.624962,48.5,49,423200,1.656644),('MMM','1975-02-10',49.75,50.124962,49,49.624962,397600,1.677774),('MMM','1975-02-07',49.75,50,49.25,49.75,506400,1.682001),('MMM','1975-02-06',49.75,51.875038,49.75,49.75,1116800,1.682001),('MMM','1975-02-05',48.75,49.75,48.124962,49.624962,592000,1.677774),('MMM','1975-02-04',48.25,49.25,47.124962,48.75,804000,1.648192),('MMM','1975-02-03',46.5,48.25,46.5,48.25,660000,1.631288),('MMM','1975-01-31',45.124962,46.25,45,46,486400,1.555217),('MMM','1975-01-30',46.375038,47,45,45.124962,905600,1.525633),('MMM','1975-01-29',45.75,46.5,44.5,46.375038,1121600,1.567897),('MMM','1975-01-28',45.75,47.124962,45.624962,45.75,1266400,1.546765),('MMM','1975-01-27',43.75,45.75,43.75,45.75,1576800,1.546765),('MMM','1975-01-24',44.375038,44.375038,43,43.375038,789600,1.46647),('MMM','1975-01-23',45.75,45.75,44.25,44.375038,340000,1.500279),('MMM','1975-01-22',45.5,45.875038,45.5,45.75,243200,1.546765),('MMM','1975-01-21',46.375038,47.25,45.5,45.5,280000,1.538313),('MMM','1975-01-20',46,46.375038,45.5,46.375038,209600,1.567897),('MMM','1975-01-17',46.5,47,46,46,596000,1.555217),('MMM','1975-01-16',46.5,46.75,46.25,46.5,421600,1.572122),('MMM','1975-01-15',46.5,46.5,45.75,46.5,258400,1.572122),('MMM','1975-01-14',46.25,47,46,46.5,675200,1.572122),('MMM','1975-01-13',45.75,47.25,45.5,46.25,423200,1.563669),('MMM','1975-01-10',45.25,46.375038,45.25,45.75,676800,1.546765),('MMM','1975-01-09',44.124962,44.5,43.624962,44.5,392800,1.504504),('MMM','1975-01-08',44.25,44.624962,43.624962,44.124962,478400,1.491824),('MMM','1975-01-07',43.875038,44.25,43.25,44.25,453600,1.496051),('MMM','1975-01-06',44.25,45.375038,43.875038,43.875038,451200,1.483374),('MMM','1975-01-03',44.875038,45.25,44.25,44.25,712800,1.496051),('MMM','1975-01-02',45.75,45.75,44.25,44.875038,942400,1.517183),('MMM','1974-12-31',47,47.25,46,46.124962,180000,1.559442),('MMM','1974-12-30',47,47.375038,46.5,47,172000,1.589026),('MMM','1974-12-27',47.5,47.5,46.875038,47,300800,1.589026),('MMM','1974-12-26',47.5,48.375038,47.5,47.75,370400,1.614383),('MMM','1974-12-24',47,47.5,47,47.25,376000,1.597479),('MMM','1974-12-23',47.5,47.5,46.25,46.624962,474400,1.576347),('MMM','1974-12-20',49.124962,49.124962,47.5,48,460000,1.622835),('MMM','1974-12-19',51.5,51.75,50,50.25,534400,1.698906),('MMM','1974-12-18',51,52.25,50.624962,51.5,318400,1.741167),('MMM','1974-12-17',49.875038,51.375038,49.75,51,216800,1.724263),('MMM','1974-12-16',50.124962,50.25,49,49.875038,222400,1.686229),('MMM','1974-12-13',51,51.375038,50.124962,50.124962,378400,1.694678),('MMM','1974-12-12',50.75,52.25,50.25,51,313600,1.724263),('MMM','1974-12-11',49.5,51.5,49.5,50.75,477600,1.71581),('MMM','1974-12-10',47.5,49.75,47.375038,48.624962,258400,1.643965),('MMM','1974-12-09',45.75,47.75,45.124962,47.5,261600,1.605931),('MMM','1974-12-06',46,46.25,44.624962,45.75,391200,1.546765),('MMM','1974-12-05',47.624962,48,45.75,46,378400,1.555217),('MMM','1974-12-04',48.375038,49,47.624962,47.624962,436000,1.610156),('MMM','1974-12-03',49.75,49.75,48.375038,48.375038,726400,1.635515),('MMM','1974-12-02',52.624962,52.624962,49.75,49.75,401600,1.682001),('MMM','1974-11-29',52.124962,52.75,51.624962,52.75,169600,1.783428),('MMM','1974-11-27',53,54,51.75,52.124962,512000,1.762296),('MMM','1974-11-26',52.375038,53.875038,51.5,53,245600,1.791881),('MMM','1974-11-25',53,53.5,51.75,52.375038,392000,1.770751),('MMM','1974-11-22',52.875038,54.25,52.75,53,437600,1.791881),('MMM','1974-11-21',50.5,52.875038,50.5,52.875038,312000,1.787656),('MMM','1974-11-20',50.5,51.375038,50.124962,50.5,336800,1.707358),('MMM','1974-11-19',51.875038,51.875038,50.25,50.5,788000,1.707358),('MMM','1974-11-18',54,54,52.624962,52.624962,400000,1.779201),('MMM','1974-11-15',56.75,56.75,54.75,55.124962,354400,1.85314),('MMM','1974-11-14',57,58.25,56.75,57,465600,1.916173),('MMM','1974-11-13',56.75,57.5,56.124962,57,223200,1.916173),('MMM','1974-11-12',57.5,57.5,56.5,56.75,329600,1.907769),('MMM','1974-11-11',58.124962,59,57.5,57.5,235200,1.932982),('MMM','1974-11-08',59.875038,59.875038,58,58.124962,503200,1.953991),('MMM','1974-11-07',60,60,58.5,60,589600,2.017025),('MMM','1974-11-06',60.875038,62.375038,59.375038,60,564000,2.017025),('MMM','1974-11-05',59.375038,60.875038,59,60.875038,380800,2.046441),('MMM','1974-11-04',60,60,58.75,59.375038,276000,1.996015),('MMM','1974-11-01',61.624962,61.75,59.5,60.25,433600,2.025429),('MMM','1974-10-31',61.25,63.25,61.25,61.624962,557600,2.071651),('MMM','1974-10-30',58.75,62,58.5,61.25,681600,2.059046),('MMM','1974-10-29',57.375038,59.375038,57.375038,58.75,393600,1.975003),('MMM','1974-10-28',56.75,57,55.75,56.25,326400,1.89096),('MMM','1974-10-25',57.5,58.624962,56.75,56.75,322400,1.907769),('MMM','1974-10-24',57.5,57.5,56.25,57.5,294400,1.932982),('MMM','1974-10-23',59.25,59.25,57.875038,58,289600,1.94979),('MMM','1974-10-22',59.75,60.375038,59,59.5,587200,2.000216),('MMM','1974-10-21',58.25,59.75,57.25,59.75,561600,2.00862),('MMM','1974-10-18',58.5,60,58,58.25,459200,1.958195),('MMM','1974-10-17',57.5,59.25,57.124962,58.5,448800,1.966599),('MMM','1974-10-16',56.75,58.375038,56,57.5,272800,1.932982),('MMM','1974-10-15',58.624962,58.75,56.5,56.75,580800,1.907769),('MMM','1974-10-14',58.5,60.5,58.5,58.624962,701600,1.9708),('MMM','1974-10-11',54.5,59,54.5,58.5,580000,1.966599),('MMM','1974-10-10',53,55.124962,53,54.375038,621600,1.82793),('MMM','1974-10-09',49.5,52.25,48,52.25,501600,1.756492),('MMM','1974-10-08',49,50.25,47.75,49.5,474400,1.664045),('MMM','1974-10-07',47.5,49.25,47.5,49,253600,1.647237),('MMM','1974-10-04',47.5,47.5,46.624962,47.375038,380800,1.59261),('MMM','1974-10-03',48.5,48.5,47.5,47.5,345600,1.596811),('MMM','1974-10-02',48,49,47.75,48.624962,220000,1.634629),('MMM','1974-10-01',49,49,46.75,48,536800,1.61362),('MMM','1974-09-30',50,50,48,49,652800,1.647237),('MMM','1974-09-27',51.75,51.75,50.25,50.5,372800,1.697662),('MMM','1974-09-26',52.124962,52.124962,51.375038,51.75,247200,1.739684),('MMM','1974-09-25',52.25,53.75,52,52.25,361600,1.756492),('MMM','1974-09-24',52.5,52.5,51.5,52.25,271200,1.756492),('MMM','1974-09-23',55.5,55.5,53.375038,53.624962,410400,1.802714),('MMM','1974-09-20',55.5,55.75,54.124962,55.5,340000,1.865748),('MMM','1974-09-19',53.75,55.5,53.75,55.5,379200,1.865748),('MMM','1974-09-18',52.5,53.375038,51.5,53,280000,1.781705),('MMM','1974-09-17',51.75,53.5,51.75,52.5,376000,1.764896),('MMM','1974-09-16',53,53.375038,51.624962,51.75,438400,1.739684),('MMM','1974-09-13',55,55,52.5,53,448800,1.781705),('MMM','1974-09-12',55.875038,55.875038,55,55.124962,284800,1.85314),('MMM','1974-09-11',55.5,56.5,55.5,56,221600,1.882556),('MMM','1974-09-10',55.5,56.5,55.124962,55.5,204000,1.865748),('MMM','1974-09-09',56.75,56.75,55.5,55.5,236000,1.865748),('MMM','1974-09-06',58.25,58.25,57.124962,57.25,435200,1.924578),('MMM','1974-09-05',55.25,58.5,54.75,58.5,432800,1.966599),('MMM','1974-09-04',55.25,55.25,53.5,55.25,544000,1.857343),('MMM','1974-09-03',60,60.25,56.25,56.624962,480000,1.903566),('MMM','1974-08-30',58.25,60.5,58.25,60,465600,2.017025),('MMM','1974-08-29',58,58.5,57.5,58.25,558400,1.958195),('MMM','1974-08-28',58.375038,59.25,58,58,376000,1.94979),('MMM','1974-08-27',58.75,58.75,57.281281,58.375038,234400,1.962398),('MMM','1974-08-26',58,59.75,57.5,59,246400,1.983407),('MMM','1974-08-23',59.5,60.25,57.5,58,306400,1.94979),('MMM','1974-08-22',60,60,58.375038,59.5,465600,2.000216),('MMM','1974-08-21',60.124962,61.25,60.124962,60.25,222400,2.025429),('MMM','1974-08-20',60.124962,61.5,59.25,60.124962,495200,2.021225),('MMM','1974-08-19',61.375038,61.375038,60.124962,60.124962,362400,2.021225),('MMM','1974-08-16',62.5,62.5,61.5,62.124962,512000,2.077936),('MMM','1974-08-15',63,63.75,62.375038,62.5,533600,2.09048),('MMM','1974-08-14',64,64,62.75,63,358400,2.107204),('MMM','1974-08-13',66.5,66.75,63.75,64.124962,348000,2.144832),('MMM','1974-08-12',67,67,65.624962,66.5,158400,2.224271),('MMM','1974-08-09',67.375038,67.624962,66.375038,67.25,154400,2.249357),('MMM','1974-08-08',67.5,68.5,67.25,67.375038,344000,2.253539),('MMM','1974-08-07',66.5,67.75,66.25,67.5,377600,2.257719),('MMM','1974-08-06',66.25,69.375038,66.25,66.5,678400,2.224271),('MMM','1974-08-05',65.124962,66.5,65,65.75,264000,2.199185),('MMM','1974-08-02',65.25,65.25,64.624962,65.124962,227200,2.178279),('MMM','1974-08-01',65,65.624962,64.624962,65.5,310400,2.190823),('MMM','1974-07-31',66.124962,66.124962,65,65,310400,2.1741),('MMM','1974-07-30',65.75,66.375038,64.875038,66.124962,409600,2.211727),('MMM','1974-07-29',67,67,65,65.75,428800,2.199185),('MMM','1974-07-26',68,68,67.25,67.75,279200,2.266081),('MMM','1974-07-25',70,70.124962,68.124962,68.375038,179200,2.286987),('MMM','1974-07-24',70.25,70.25,69.375038,70,252800,2.341338),('MMM','1974-07-23',70.624962,71.75,70.624962,70.624962,360000,2.362242),('MMM','1974-07-22',67.5,69.75,66.25,69.75,678400,2.332976),('MMM','1974-07-19',69.75,70.5,67,67.5,996000,2.257719),('MMM','1974-07-18',71.5,72.25,69.75,69.75,506400,2.332976),('MMM','1974-07-17',71.5,71.5,70.375038,71.5,504000,2.39151),('MMM','1974-07-16',72.875038,72.875038,71.875038,71.875038,204000,2.404054),('MMM','1974-07-15',72.25,73.624962,72.25,73.375038,234400,2.454225),('MMM','1974-07-12',70.5,72.375038,70.5,72.25,559200,2.416595),('MMM','1974-07-11',69.375038,70,68.5,69.5,445600,2.324614),('MMM','1974-07-10',70.124962,71,69.375038,69.375038,330400,2.320435),('MMM','1974-07-09',68.75,71,68.75,70.124962,259200,2.345518),('MMM','1974-07-08',69.624962,69.624962,68,68.25,505600,2.282805),('MMM','1974-07-05',70.375038,70.5,69.624962,69.875038,281600,2.337158),('MMM','1974-07-03',70.124962,71.25,70,70.375038,377600,2.353882),('MMM','1974-07-02',72.124962,72.124962,70.124962,70.124962,456800,2.345518),('MMM','1974-07-01',73.5,73.75,72.25,72.375038,276800,2.420778),('MMM','1974-06-28',73.624962,73.75,73,73.5,156800,2.458405),('MMM','1974-06-27',73.875038,74,73.375038,73.624962,153600,2.462585),('MMM','1974-06-26',75,75,73.75,73.875038,208000,2.470949),('MMM','1974-06-25',75,75.624962,74.875038,75.25,222400,2.516938),('MMM','1974-06-24',73.624962,75,73,75,332800,2.508576),('MMM','1974-06-21',74.5,74.5,73.624962,73.624962,196800,2.462585),('MMM','1974-06-20',76.124962,76.124962,74.75,74.75,288000,2.500215),('MMM','1974-06-19',77,77.124962,76.25,76.25,176800,2.550386),('MMM','1974-06-18',76.875038,77.124962,76.624962,77,167200,2.575472),('MMM','1974-06-17',77.25,77.75,76.75,76.875038,180000,2.571292),('MMM','1974-06-14',77.375038,77.5,77,77.25,201600,2.583834),('MMM','1974-06-13',77.624962,78.624962,77.25,77.375038,285600,2.588016),('MMM','1974-06-12',77.5,77.624962,76.5,77.624962,355200,2.596375),('MMM','1974-06-11',77.75,78.375038,77,77.5,315200,2.592196),('MMM','1974-06-10',76.25,77.75,75.375038,77.75,315200,2.600558),('MMM','1974-06-07',75.75,76.624962,75.75,76.25,452800,2.550386),('MMM','1974-06-06',75.624962,76,75.124962,75.25,330400,2.516938),('MMM','1974-06-05',75.25,76,74.624962,75.624962,494400,2.52948),('MMM','1974-06-04',72.5,76,72.5,75.25,556000,2.516938),('MMM','1974-06-03',70.624962,72.25,70.624962,72.25,392000,2.416595),('MMM','1974-05-31',71.124962,71.75,70.25,70.624962,293600,2.362242),('MMM','1974-05-30',70.124962,71.5,69.25,71.124962,474400,2.378965),('MMM','1974-05-29',70.5,70.5,70,70.124962,302400,2.345518),('MMM','1974-05-28',71.5,71.624962,70.5,70.5,301600,2.358062),('MMM','1974-05-24',70.5,71.5,70.5,71.5,712000,2.39151),('MMM','1974-05-23',69.5,70.5,69.124962,70,308000,2.341338),('MMM','1974-05-22',69.5,70,69.124962,69.5,292000,2.324614),('MMM','1974-05-21',69.25,70,69,69.5,296000,2.324614),('MMM','1974-05-20',70,70.5,69.124962,69.25,280800,2.316252),('MMM','1974-05-17',70.5,71,69.75,70,198400,2.330867),('MMM','1974-05-16',72,72.124962,70.5,70.5,448000,2.347516),('MMM','1974-05-15',71.75,72.25,71.25,72,359200,2.397464),('MMM','1974-05-14',72.124962,72.124962,71.5,71.75,196000,2.389139),('MMM','1974-05-13',72,72.875038,71.124962,72.375038,290400,2.409952),('MMM','1974-05-10',73.375038,74.25,71.5,72,408000,2.397464),('MMM','1974-05-09',71.624962,73.5,71.624962,73.375038,235200,2.44325),('MMM','1974-05-08',70.375038,71.5,69.75,71.5,314400,2.380815),('MMM','1974-05-07',70.375038,71.375038,70.375038,70.375038,141600,2.343355),('MMM','1974-05-06',70.5,70.5,70,70.124962,515200,2.335028),('MMM','1974-05-03',71.5,71.5,70,70.624962,489600,2.351677),('MMM','1974-05-02',72,72.624962,71.624962,71.624962,296800,2.384976),('MMM','1974-05-01',71.5,72,70.5,72,468800,2.397464),('MMM','1974-04-30',70.875038,71.5,70.5,71.5,175200,2.380815),('MMM','1974-04-29',71,71,70.124962,70.875038,232800,2.360004),('MMM','1974-04-26',71.25,71.75,70.375038,71.25,316800,2.37249),('MMM','1974-04-25',73,73,71,71.25,857600,2.37249),('MMM','1974-04-24',75,75,73.25,73.375038,852000,2.44325),('MMM','1974-04-23',75.375038,75.5,74.5,75,204000,2.497358),('MMM','1974-04-22',75.5,75.75,74.75,75.375038,275200,2.509846),('MMM','1974-04-19',75.875038,75.875038,75.124962,75.5,166400,2.514007),('MMM','1974-04-18',75.25,76,75.25,75.875038,141600,2.526495),('MMM','1974-04-17',74.875038,76.25,74.875038,75.25,301600,2.505682),('MMM','1974-04-16',74.124962,75.124962,74,74.75,158400,2.489033),('MMM','1974-04-15',74.5,74.75,74.124962,74.124962,122400,2.468221),('MMM','1974-04-11',73.875038,74.5,73.5,74.5,113600,2.480709),('MMM','1974-04-10',74.25,75,73.5,73.875038,155200,2.459899),('MMM','1974-04-09',73.875038,74.875038,73.875038,74.25,122400,2.472384),('MMM','1974-04-08',74.624962,74.624962,73.624962,73.624962,88800,2.451572),('MMM','1974-04-05',75.375038,75.375038,74.624962,74.75,101600,2.489033),('MMM','1974-04-04',75.124962,75.5,74.75,75.375038,142400,2.509846),('MMM','1974-04-03',74.25,75.25,74.25,75.124962,140000,2.501519),('MMM','1974-04-02',73.875038,74.5,73.624962,74,147200,2.46406),('MMM','1974-04-01',74.25,75.25,73.75,73.875038,335200,2.459899),('MMM','1974-03-29',74.75,75,73.75,74.25,211200,2.472384),('MMM','1974-03-28',76,76,74.75,74.75,220800,2.489033),('MMM','1974-03-27',77.875038,78.5,76,76,169600,2.530656),('MMM','1974-03-26',77,78.25,76.75,77.875038,154400,2.593091),('MMM','1974-03-25',76.75,77.25,76.124962,77,160800,2.563954),('MMM','1974-03-22',76.624962,77,76.25,76.75,238400,2.55563),('MMM','1974-03-21',77,77.5,76.375038,76.624962,233600,2.551466),('MMM','1974-03-20',77.375038,77.375038,76.875038,77,190400,2.563954),('MMM','1974-03-19',77.5,78.124962,77.25,77.375038,195200,2.576442),('MMM','1974-03-18',78.5,79,77.25,77.5,227200,2.580603),('MMM','1974-03-15',79,79,78.124962,78.5,180000,2.613901),('MMM','1974-03-14',77,79.124962,76.75,79,368800,2.63055),('MMM','1974-03-13',76.124962,77.124962,76.124962,77,257600,2.563954),('MMM','1974-03-12',76,76.375038,75.124962,76,185600,2.530656),('MMM','1974-03-11',75.25,76,74.375038,76,347200,2.530656),('MMM','1974-03-08',76.124962,76.124962,74.5,75.25,1051200,2.505682),('MMM','1974-03-07',77,77.25,76.124962,76.624962,155200,2.551466),('MMM','1974-03-06',76.25,77.124962,76.25,77,328800,2.563954),('MMM','1974-03-05',75.5,77.5,75.5,76.25,464800,2.538981),('MMM','1974-03-04',75.5,76,75,75.124962,212800,2.501519),('MMM','1974-03-01',76.75,77.25,75.5,75.5,160000,2.514007),('MMM','1974-02-28',76.875038,77.375038,75.5,76.75,254400,2.55563),('MMM','1974-02-27',75.5,77.875038,75.5,76.875038,238400,2.559793),('MMM','1974-02-26',75.25,75.25,74.124962,75.25,182400,2.505682),('MMM','1974-02-25',75.5,76,74.375038,75.375038,253600,2.509846),('MMM','1974-02-22',74.5,76.375038,74.5,75.5,396800,2.514007),('MMM','1974-02-21',71.75,73.624962,71.75,73.5,208800,2.447411),('MMM','1974-02-20',70,72.25,69.624962,71.5,292000,2.380815),('MMM','1974-02-19',70,71.375038,69.624962,70,492800,2.330867),('MMM','1974-02-15',69,71.375038,68.5,70,410400,2.330867),('MMM','1974-02-14',71,71,69,69,447200,2.287146),('MMM','1974-02-13',71.375038,72.124962,70.75,71.25,260800,2.361727),('MMM','1974-02-12',71.375038,72,70,71.375038,223200,2.365871),('MMM','1974-02-11',72.875038,72.875038,70.624962,71.375038,367200,2.365871),('MMM','1974-02-08',74,74.25,72.5,73,299200,2.419734),('MMM','1974-02-07',74.124962,74.5,73.375038,74,245600,2.452881),('MMM','1974-02-06',74,74.124962,73.624962,74.124962,193600,2.457023),('MMM','1974-02-05',73.5,74.25,73.375038,74,235200,2.452881),('MMM','1974-02-04',74.25,74.25,73.5,73.5,324000,2.436307),('MMM','1974-02-01',76,76,74,74.75,318400,2.477741),('MMM','1974-01-31',75.875038,76.875038,75.875038,76,200800,2.519175),('MMM','1974-01-30',75.875038,77.624962,75.875038,75.875038,268800,2.515033),('MMM','1974-01-29',75.124962,76,75,75.624962,147200,2.506744),('MMM','1974-01-28',76.5,76.5,74.375038,75.124962,334400,2.49017),('MMM','1974-01-25',77.5,77.5,76.375038,76.5,220800,2.535749),('MMM','1974-01-24',77,77.5,76.124962,77.5,276000,2.568896),('MMM','1974-01-23',76.75,79.375038,76.75,77,532800,2.552322),('MMM','1974-01-22',74,76.75,74,76.75,330400,2.544035),('MMM','1974-01-21',73.875038,73.875038,72.75,73.75,208800,2.444594),('MMM','1974-01-18',76.124962,76.25,74.25,74.5,308800,2.469455),('MMM','1974-01-17',76.5,76.875038,74,76.124962,472800,2.523317),('MMM','1974-01-16',74.25,76.5,74.25,76.5,212800,2.535749),('MMM','1974-01-15',74,75.25,73.5,74.25,220800,2.461168),('MMM','1974-01-14',74,74.624962,73.5,74,208800,2.452881),('MMM','1974-01-11',72.624962,74,72.124962,74,260000,2.452881),('MMM','1974-01-10',73.5,74,72.25,72.624962,357600,2.407303),('MMM','1974-01-09',73.75,73.75,71.75,73.5,258400,2.436307),('MMM','1974-01-08',75.25,75.25,74,74,293600,2.452881),('MMM','1974-01-07',77.124962,77.124962,75.25,75.375038,624800,2.498459),('MMM','1974-01-04',79.25,79.5,77.124962,78,284800,2.585469),('MMM','1974-01-03',78.75,80.5,77.875038,79.25,532800,2.626903),('MMM','1974-01-02',78,78.875038,77.5,78.75,132000,2.610329),('MMM','1973-12-31',78.624962,78.875038,77.5,78,142400,2.585469),('MMM','1973-12-28',77,79,77,78.624962,228800,2.606185),('MMM','1973-12-27',73.75,76.75,73.75,76.75,433600,2.544035),('MMM','1973-12-26',72.5,73.624962,72.5,73.624962,332000,2.44045),('MMM','1973-12-24',72,72.25,70,71,253600,2.35344),('MMM','1973-12-21',73.124962,73.5,71.75,72,649600,2.386587),('MMM','1973-12-20',74.624962,75.75,73.124962,73.124962,505600,2.423876),('MMM','1973-12-19',75.25,76.5,74.624962,74.624962,426400,2.473597),('MMM','1973-12-18',75.75,76.124962,75,75.25,344000,2.494315),('MMM','1973-12-17',75.75,75.875038,75,75.75,175200,2.510888),('MMM','1973-12-14',74.75,76.5,74,75.75,385600,2.510888),('MMM','1973-12-13',75.624962,76,74.124962,74.75,329600,2.477741),('MMM','1973-12-12',77.5,77.5,75.624962,75.624962,357600,2.506744),('MMM','1973-12-11',79.25,79.875038,78.124962,78.5,334400,2.602043),('MMM','1973-12-10',78.5,79.5,78.25,79.25,336000,2.626903),('MMM','1973-12-07',77.75,78.75,77.624962,78.5,450400,2.602043),('MMM','1973-12-06',75.624962,77.75,75.375038,77.75,426400,2.577182),('MMM','1973-12-05',75.75,75.75,74.75,75.624962,402400,2.506744),('MMM','1973-12-04',76.124962,76.75,75.375038,76,424000,2.519175),('MMM','1973-12-03',78,78,75.5,76.124962,726400,2.523317),('MMM','1973-11-30',78.875038,78.875038,78,78.124962,416800,2.589611),('MMM','1973-11-29',80.25,80.875038,79.75,79.875038,478400,2.647621),('MMM','1973-11-28',80.375038,80.624962,79.124962,80.25,386400,2.66005),('MMM','1973-11-27',80,80.875038,79.25,80.375038,340000,2.664195),('MMM','1973-11-26',80.75,80.75,79.25,80,490400,2.651763),('MMM','1973-11-23',82.5,82.5,82,82,216000,2.718057),('MMM','1973-11-21',81.375038,83.375038,81.375038,82.5,512000,2.734631),('MMM','1973-11-20',83,83,81.25,81.25,732800,2.693197),('MMM','1973-11-19',85.75,85.75,83.75,83.75,270400,2.776065),('MMM','1973-11-16',85,87,84.624962,86.5,341600,2.867219),('MMM','1973-11-15',84.25,85.5,83.375038,85,532000,2.808381),('MMM','1973-11-14',85,85.375038,83.875038,84.25,484800,2.783602),('MMM','1973-11-13',84.124962,85.25,83.624962,85,281600,2.808381),('MMM','1973-11-12',84.875038,85,83.124962,84.124962,551200,2.77947),('MMM','1973-11-09',85.25,85.5,84.875038,84.875038,288800,2.804253),('MMM','1973-11-08',84.875038,85.5,84.875038,85.25,297600,2.816641),('MMM','1973-11-07',86,86,84.875038,84.875038,160000,2.804253),('MMM','1973-11-06',85.5,86.624962,85.25,86,293600,2.841421),('MMM','1973-11-05',87.5,87.5,85,85.5,246400,2.824901),('MMM','1973-11-02',88.124962,89,88,88.875038,300800,2.936412),('MMM','1973-11-01',86.5,88.5,86.124962,88.124962,274400,2.91163),('MMM','1973-10-31',88.25,88.25,86.5,86.5,204800,2.857941),('MMM','1973-10-30',89.5,89.5,88.25,88.5,182400,2.924021),('MMM','1973-10-29',90,91,89.75,89.75,144800,2.96532),('MMM','1973-10-26',89.25,90.124962,89.25,90,164800,2.97358),('MMM','1973-10-25',88.875038,89.875038,88.5,89.25,112000,2.948801),('MMM','1973-10-24',88.25,89,88.25,88.875038,205600,2.936412),('MMM','1973-10-23',87.624962,88.5,86.124962,88.25,170400,2.915761),('MMM','1973-10-22',88.5,88.5,87.5,87.624962,182400,2.89511),('MMM','1973-10-19',89.5,90,89,89.75,161600,2.96532),('MMM','1973-10-18',89.5,90.25,89.5,89.5,215200,2.957061),('MMM','1973-10-17',88.624962,89.875038,88.624962,89.5,141600,2.957061),('MMM','1973-10-16',88.5,88.5,87.25,88.5,227200,2.924021),('MMM','1973-10-15',88.75,88.75,87.5,88.5,160000,2.924021),('MMM','1973-10-12',88,89.875038,88,89,223200,2.940541),('MMM','1973-10-11',86.375038,87.875038,86,87.875038,180000,2.903372),('MMM','1973-10-10',87.5,87.5,86.25,86.375038,327200,2.853812),('MMM','1973-10-09',87.624962,87.75,87,87.5,94400,2.890981),('MMM','1973-10-08',87.75,87.75,86.75,87.624962,152800,2.89511),('MMM','1973-10-05',85.25,88,84.375038,88,300800,2.907501),('MMM','1973-10-04',86.25,86.25,84,85.25,436800,2.816641),('MMM','1973-10-03',87.5,87.5,86,86.375038,273600,2.853812),('MMM','1973-10-02',88.25,88.25,87.25,87.624962,316800,2.89511),('MMM','1973-10-01',89.5,89.75,88.5,88.5,171200,2.924021),('MMM','1973-09-28',89.75,89.75,89.124962,89.5,481600,2.957061),('MMM','1973-09-27',90.5,91.624962,90,90,349600,2.97358),('MMM','1973-09-26',88.375038,90.624962,88.375038,90.5,591200,2.9901),('MMM','1973-09-25',87,88.375038,87,88.375038,360000,2.919892),('MMM','1973-09-24',86.375038,87.25,85.624962,86.75,232800,2.866201),('MMM','1973-09-21',84.875038,86.5,84.875038,86.375038,340800,2.853812),('MMM','1973-09-20',85.75,86.25,84.624962,84.75,260000,2.800122),('MMM','1973-09-19',86,86.5,85.75,85.75,242400,2.833161),('MMM','1973-09-18',85.875038,86.875038,85.75,86,305600,2.841421),('MMM','1973-09-17',85,86.124962,85,85.875038,220000,2.837293),('MMM','1973-09-14',83.875038,85,83.375038,84.375038,184800,2.787733),('MMM','1973-09-13',82.375038,83.875038,81.624962,83.875038,169600,2.771213),('MMM','1973-09-12',82.375038,82.5,80.5,82.375038,236000,2.721653),('MMM','1973-09-11',81.375038,82.5,80.5,82.375038,444000,2.721653),('MMM','1973-09-10',81.624962,82,81.25,81.375038,134400,2.688614),('MMM','1973-09-07',82,82.25,81,81.624962,508800,2.696871),('MMM','1973-09-06',82.75,83.25,82,82,190400,2.709262),('MMM','1973-09-05',84.5,84.75,82.75,82.75,209600,2.734042),('MMM','1973-09-04',85.875038,85.875038,84,84.5,2571200,2.791862),('MMM','1973-08-31',85,86.25,85,86,210400,2.841421),('MMM','1973-08-30',85.624962,85.624962,84.624962,85,188800,2.808381),('MMM','1973-08-29',85,86,85,85.624962,189600,2.82903),('MMM','1973-08-28',85.624962,85.624962,84.25,84.875038,192000,2.804253),('MMM','1973-08-27',84.75,86.25,84.5,85.875038,160800,2.837293),('MMM','1973-08-24',84.25,84.75,83.25,84.75,325600,2.800122),('MMM','1973-08-23',83.624962,84.5,83.375038,84.25,476000,2.783602),('MMM','1973-08-22',82.375038,83.624962,82,83.624962,308000,2.762951),('MMM','1973-08-21',82.624962,82.624962,81.875038,82.375038,155200,2.721653),('MMM','1973-08-20',82.875038,82.875038,82.375038,82.75,144800,2.734042),('MMM','1973-08-17',83.5,83.875038,83,83.25,400000,2.741475),('MMM','1973-08-16',84.75,84.75,83.5,83.5,223200,2.749707),('MMM','1973-08-15',84,85.124962,83.624962,84.75,157600,2.790871),('MMM','1973-08-14',85.25,85.375038,84,84,223200,2.766173),('MMM','1973-08-13',86.25,86.25,84.75,85.25,1034400,2.807336),('MMM','1973-08-10',86.5,86.75,86.124962,86.5,225600,2.848499),('MMM','1973-08-09',86.5,87,86.375038,86.5,313600,2.848499),('MMM','1973-08-08',87,87.124962,86.25,86.5,226400,2.848499),('MMM','1973-08-07',86.375038,87.5,86.375038,87,672000,2.864965),('MMM','1973-08-06',85.75,86.375038,85.75,86.25,313600,2.840267),('MMM','1973-08-03',85.624962,85.875038,85.375038,85.75,289600,2.823801),('MMM','1973-08-02',85.624962,85.624962,84.875038,85.624962,219200,2.819684),('MMM','1973-08-01',85.5,85.875038,85.375038,85.75,229600,2.823801),('MMM','1973-07-31',85.5,86,85.5,85.5,284000,2.815569),('MMM','1973-07-30',85.75,85.875038,84.5,84.75,214400,2.790871),('MMM','1973-07-27',85.25,85.75,85.25,85.75,168000,2.823801),('MMM','1973-07-26',85.25,85.624962,85,85,853600,2.799103),('MMM','1973-07-25',84.5,85.25,84.5,85.25,1005600,2.807336),('MMM','1973-07-24',84,84.75,83.75,84.5,368800,2.782638),('MMM','1973-07-23',83.624962,84.25,83.624962,84,168800,2.766173),('MMM','1973-07-20',83.624962,83.624962,82.624962,83.25,326400,2.741475),('MMM','1973-07-19',84,84,83.375038,83.875038,287200,2.762058),('MMM','1973-07-18',83.75,84.25,83.5,84,261600,2.766173),('MMM','1973-07-17',83.375038,84,83.375038,83.75,619200,2.75794),('MMM','1973-07-16',82,82.875038,81.75,82.875038,177600,2.729127),('MMM','1973-07-13',83.25,83.375038,82,82,229600,2.700311),('MMM','1973-07-12',82.5,83.624962,81.624962,83.25,306400,2.741475),('MMM','1973-07-11',82,82.875038,82,82.5,222400,2.716777),('MMM','1973-07-10',80.75,81.75,80.75,81.5,280000,2.683846),('MMM','1973-07-09',79.25,80.375038,79.25,80.375038,390400,2.6468),('MMM','1973-07-06',80,80,78.875038,79.124962,255200,2.605635),('MMM','1973-07-05',81.875038,81.875038,80,80,290400,2.63445),('MMM','1973-07-03',83.124962,83.375038,81.875038,82.124962,182400,2.704427),('MMM','1973-07-02',83.75,83.875038,83.124962,83.124962,184000,2.737357),('MMM','1973-06-29',83.5,83.75,83.124962,83.75,85600,2.75794),('MMM','1973-06-28',83.875038,84.25,83.25,83.5,172800,2.749707),('MMM','1973-06-27',84,84,83,83.875038,100000,2.762058),('MMM','1973-06-26',82.124962,84.25,82.124962,84,226400,2.766173),('MMM','1973-06-25',82.75,83.124962,81.624962,81.875038,312800,2.696196),('MMM','1973-06-22',82,83.5,81.75,82.75,228800,2.725009),('MMM','1973-06-21',82.75,83.124962,81.624962,82,112000,2.700311),('MMM','1973-06-20',83,83.5,82.75,82.75,157600,2.725009),('MMM','1973-06-19',82.124962,83.124962,82.124962,83,164800,2.733242),('MMM','1973-06-18',83.375038,83.375038,82.124962,82.124962,188800,2.704427),('MMM','1973-06-15',83.75,84,82.875038,83.75,200000,2.75794),('MMM','1973-06-14',84.124962,84.5,83.624962,83.75,136000,2.75794),('MMM','1973-06-13',84,84.5,84,84.124962,343200,2.770288),('MMM','1973-06-12',84.375038,84.5,83.75,84,310400,2.766173),('MMM','1973-06-11',84.375038,84.375038,84.124962,84.375038,233600,2.778523),('MMM','1973-06-08',84.124962,84.375038,83.624962,84.375038,150400,2.778523),('MMM','1973-06-07',82.75,84.25,82.75,84.124962,186400,2.770288),('MMM','1973-06-06',83,84.5,82.25,82.5,276000,2.716777),('MMM','1973-06-05',81.5,83.875038,81.5,83,226400,2.733242),('MMM','1973-06-04',82.25,82.25,81.375038,81.5,180000,2.683846),('MMM','1973-06-01',82.75,82.875038,81.624962,82.75,159200,2.725009),('MMM','1973-05-31',83,84.5,82.624962,82.75,211200,2.725009),('MMM','1973-05-30',83.75,83.75,82.875038,83,150400,2.733242),('MMM','1973-05-29',84.875038,84.875038,83.624962,84.375038,195200,2.778523),('MMM','1973-05-25',85.25,85.875038,84.624962,85,353600,2.799103),('MMM','1973-05-24',81.75,85.25,81.5,85.25,384000,2.807336),('MMM','1973-05-23',80.375038,82.25,79.375038,81.75,332800,2.692079),('MMM','1973-05-22',78.5,81,78.5,80.375038,517600,2.6468),('MMM','1973-05-21',78.75,78.75,77.5,78,367200,2.568589),('MMM','1973-05-18',80,80.5,78.25,79,388800,2.60152),('MMM','1973-05-17',81.25,81.25,79.75,80,200800,2.63445),('MMM','1973-05-16',81.75,82.75,81.25,81.375038,295200,2.679731),('MMM','1973-05-15',79.75,82.5,77.75,81.75,447200,2.692079),('MMM','1973-05-14',82.875038,82.875038,79.375038,79.75,260000,2.617985),('MMM','1973-05-11',83,83.25,82.375038,82.875038,252000,2.720572),('MMM','1973-05-10',84.25,84.25,83,83,209600,2.724674),('MMM','1973-05-09',84.124962,85.75,84.124962,84.25,506400,2.765708),('MMM','1973-05-08',80.25,84,80.124962,84,362400,2.757501),('MMM','1973-05-07',81.25,81.375038,80,80.25,201600,2.634399),('MMM','1973-05-04',80.124962,81.875038,80.124962,81.25,319200,2.667226),('MMM','1973-05-03',78.25,80.875038,77.5,79.75,424000,2.617985),('MMM','1973-05-02',77.875038,78.875038,77.624962,78.25,276800,2.568744),('MMM','1973-05-01',78.124962,78.5,76.25,77.875038,293600,2.556435),('MMM','1973-04-30',78.25,78.375038,77.5,78.124962,355200,2.564639),('MMM','1973-04-27',80.124962,80.375038,77.875038,78.25,214400,2.568744),('MMM','1973-04-26',78,80.124962,77.624962,80.124962,277600,2.630294),('MMM','1973-04-25',79,79,78,78,608000,2.560537),('MMM','1973-04-24',81.875038,81.875038,79.25,79.25,369600,2.601571),('MMM','1973-04-23',82.875038,82.875038,81.124962,82.624962,228000,2.712362),('MMM','1973-04-19',82.25,83.375038,81.75,83,189600,2.724674),('MMM','1973-04-18',83,83.25,82.124962,82.25,56800,2.700053),('MMM','1973-04-17',84.5,84.5,82.75,83,456000,2.724674),('MMM','1973-04-16',84.624962,85.124962,84.5,84.624962,157600,2.778017),('MMM','1973-04-13',84.375038,84.75,83.5,84.624962,88800,2.778017),('MMM','1973-04-12',85.124962,85.124962,84.375038,84.375038,308000,2.769813),('MMM','1973-04-11',84.75,85.25,84.624962,85.25,236800,2.798536),('MMM','1973-04-10',84.25,85.5,84.25,84.75,315200,2.782122),('MMM','1973-04-09',81,84.25,80.5,84.25,232000,2.765708),('MMM','1973-04-06',81.25,81.375038,79.375038,81,446400,2.659019),('MMM','1973-04-05',81.25,81.25,80,81.25,311200,2.667226),('MMM','1973-04-04',82.624962,82.75,81.124962,81.875038,255200,2.687744),('MMM','1973-04-03',82.875038,82.875038,81.624962,82.624962,284000,2.712362),('MMM','1973-04-02',84.5,84.5,83,83.5,156800,2.741088),('MMM','1973-03-30',85.5,85.5,84.25,84.5,100000,2.773915),('MMM','1973-03-29',84.624962,85.5,84.375038,85.5,164000,2.806742),('MMM','1973-03-28',84.75,85.5,84,84.624962,310400,2.778017),('MMM','1973-03-27',81.624962,85,81.624962,84.75,381600,2.782122),('MMM','1973-03-26',80.5,81.25,79.5,80.875038,118400,2.654917),('MMM','1973-03-23',82,83.124962,79.5,80.5,502400,2.642605),('MMM','1973-03-22',82.875038,83,81.624962,82,600000,2.691846),('MMM','1973-03-21',84.624962,84.624962,82.75,82.875038,180800,2.720572),('MMM','1973-03-20',84.5,84.75,83.75,84.75,285600,2.782122),('MMM','1973-03-19',85.25,85.25,83.875038,84.5,212800,2.773915),('MMM','1973-03-16',86,86,85.25,85.75,287200,2.814949),('MMM','1973-03-15',86.25,86.375038,85.624962,86,261600,2.823156),('MMM','1973-03-14',85.375038,86.5,85.25,86.25,440800,2.831363),('MMM','1973-03-13',84.25,85.375038,84.25,85.375038,484800,2.80264),('MMM','1973-03-12',83.624962,84.124962,83.25,84,289600,2.757501),('MMM','1973-03-09',84.5,84.5,83.5,83.624962,188000,2.74519),('MMM','1973-03-08',85.5,86,85,85,305600,2.790329),('MMM','1973-03-07',84,85.5,83.25,85.5,306400,2.806742),('MMM','1973-03-06',83.124962,84.5,83.124962,84,365600,2.757501),('MMM','1973-03-05',81.124962,82,81.124962,82,336800,2.691846),('MMM','1973-03-02',79.75,81.124962,79.124962,81.124962,240800,2.663121),('MMM','1973-03-01',81,81.375038,79.75,79.75,216800,2.617985),('MMM','1973-02-28',81.5,81.5,80.25,81,359200,2.659019),('MMM','1973-02-27',82,82.875038,81,81.5,308000,2.675433),('MMM','1973-02-26',81.624962,82,81.124962,82,310400,2.691846),('MMM','1973-02-23',82.5,82.875038,81.624962,81.624962,269600,2.679535),('MMM','1973-02-22',83.624962,83.624962,82,82.5,134400,2.70826),('MMM','1973-02-21',84.375038,84.375038,83.375038,84.25,183200,2.765708),('MMM','1973-02-20',84,84.875038,83.75,84.375038,226400,2.769813),('MMM','1973-02-16',83.375038,84,83.375038,84,127200,2.757501),('MMM','1973-02-15',83.124962,83.624962,82.124962,83,156800,2.716467),('MMM','1973-02-14',83.875038,84.375038,83,83.124962,296000,2.720557),('MMM','1973-02-13',83.875038,84.875038,83.124962,83.875038,1464000,2.745106),('MMM','1973-02-12',83.624962,84.5,83.624962,83.875038,308000,2.745106),('MMM','1973-02-09',83.375038,84.75,82.75,82.875038,553600,2.712377),('MMM','1973-02-08',83.25,83.875038,82.5,83.375038,319200,2.728742),('MMM','1973-02-07',83.75,84,82.5,83.25,396000,2.724649),('MMM','1973-02-06',81.75,83.75,81.75,83.75,280000,2.741013),('MMM','1973-02-05',81.375038,81.875038,81,81.75,376800,2.675556),('MMM','1973-02-02',82.25,82.75,80.75,81.375038,616800,2.663285),('MMM','1973-02-01',84.25,84.25,82,82.25,287200,2.691921),('MMM','1973-01-31',84,84.25,83.875038,84.25,99200,2.757378),('MMM','1973-01-30',84.624962,84.875038,84,84,174400,2.749196),('MMM','1973-01-29',85,85.124962,84.25,84.624962,179200,2.76965),('MMM','1973-01-26',86.5,86.5,84.624962,85,311200,2.781924),('MMM','1973-01-24',87.124962,87.5,86,86.75,131200,2.839199),('MMM','1973-01-23',86.875038,88.5,85.5,87.124962,202400,2.851471),('MMM','1973-01-22',86.124962,87.375038,86.124962,86.875038,132800,2.843291),('MMM','1973-01-19',86.375038,86.375038,85.75,86,69600,2.814653),('MMM','1973-01-18',86.375038,87.5,86.25,86.624962,188800,2.835107),('MMM','1973-01-17',85.375038,86.375038,85.25,86.375038,188000,2.826927),('MMM','1973-01-16',86.75,87.75,85.124962,85.375038,231200,2.794199),('MMM','1973-01-15',87.124962,88.75,86.624962,86.75,209600,2.839199),('MMM','1973-01-12',88,88.875038,87.124962,87.124962,292800,2.851471),('MMM','1973-01-11',86.624962,88.375038,86.624962,88,333600,2.88011),('MMM','1973-01-10',86.375038,87.375038,85.875038,85.875038,145600,2.810563),('MMM','1973-01-09',86.25,86.375038,85.25,86.375038,104000,2.826927),('MMM','1973-01-08',86.25,87.124962,86,86.25,192800,2.822835),('MMM','1973-01-05',85.5,87.25,85.25,86.25,268800,2.822835),('MMM','1973-01-04',85.375038,85.75,84.5,85.5,276800,2.798288),('MMM','1973-01-03',85.75,86,85.25,85.375038,151200,2.794199),('MMM','1973-01-02',85.624962,86.124962,85.25,85.75,155200,2.806471),('MMM','1972-12-29',84.75,86,84.5,85.624962,192800,2.802378),('MMM','1972-12-27',84.875038,85,84.25,84.75,112800,2.773742),('MMM','1972-12-26',83.75,85,83.75,84.875038,84800,2.777834),('MMM','1972-12-22',82.124962,83.875038,82.124962,83.624962,100800,2.736921),('MMM','1972-12-21',84.5,85.25,82,82,160000,2.683739),('MMM','1972-12-20',84.75,84.75,83.875038,84.5,289600,2.76556),('MMM','1972-12-19',84.5,85,84.375038,84.875038,163200,2.777834),('MMM','1972-12-18',85,85,83.75,84.5,195200,2.76556),('MMM','1972-12-15',85.375038,85.75,84.5,85,345600,2.781924),('MMM','1972-12-14',85.25,86,85.25,85.375038,256800,2.794199),('MMM','1972-12-13',84.25,85.375038,84.25,85.124962,176800,2.786014),('MMM','1972-12-12',84.124962,84.875038,84.124962,84.25,152800,2.757378),('MMM','1972-12-11',83.25,84.75,83.25,84.124962,196800,2.753285),('MMM','1972-12-08',83.875038,84,83.25,83.25,212800,2.724649),('MMM','1972-12-07',82.875038,83.875038,82.875038,83.875038,403200,2.745106),('MMM','1972-12-06',83.5,83.5,82,82.5,291200,2.700103),('MMM','1972-12-05',84.624962,85.25,83.5,83.5,207200,2.732831),('MMM','1972-12-04',84.75,85,84.5,84.624962,100000,2.76965),('MMM','1972-12-01',84.875038,85.5,84.5,84.75,129600,2.773742),('MMM','1972-11-30',84.124962,84.875038,83.875038,84.875038,115200,2.777834),('MMM','1972-11-29',84.875038,85,83.5,84.124962,88800,2.753285),('MMM','1972-11-28',84.624962,85.124962,84.375038,84.875038,187200,2.777834),('MMM','1972-11-27',85.75,85.75,84.5,84.624962,148000,2.76965),('MMM','1972-11-24',84.25,86.5,84.25,86,318400,2.814653),('MMM','1972-11-22',83.25,84,83.25,83.75,158400,2.741013),('MMM','1972-11-21',83,83.624962,83,83.25,245600,2.724649),('MMM','1972-11-20',82.75,83.875038,82.75,82.875038,152000,2.712377),('MMM','1972-11-17',82,82.875038,82,82.75,147200,2.708285),('MMM','1972-11-16',81.5,82.25,81.5,81.624962,208000,2.663575),('MMM','1972-11-15',82.75,82.875038,81.25,81.5,328000,2.659497),('MMM','1972-11-14',82,83,82,82.75,147200,2.700287),('MMM','1972-11-13',82,83,81.375038,81.75,220800,2.667655),('MMM','1972-11-10',82,83.375038,81.624962,82,604000,2.675813),('MMM','1972-11-09',83.624962,85,82,82,363200,2.675813),('MMM','1972-11-08',86.25,87.124962,83.5,83.624962,483200,2.728839),('MMM','1972-11-06',85.375038,86.375038,85,86.25,153600,2.814499),('MMM','1972-11-03',84.75,85.375038,84.75,85.375038,144800,2.785947),('MMM','1972-11-02',83.75,84.875038,83.75,84.624962,172800,2.761471),('MMM','1972-11-01',83,84,82.875038,83.75,188800,2.732919),('MMM','1972-10-31',81.5,83.124962,81.375038,83,238400,2.708445),('MMM','1972-10-30',80.75,81.5,79.875038,81.5,139200,2.659497),('MMM','1972-10-27',81.875038,81.875038,80.375038,80.75,130400,2.635024),('MMM','1972-10-26',81.25,82.25,81.25,81.875038,209600,2.671736),('MMM','1972-10-25',79.75,80.75,79.75,80.75,202400,2.635024),('MMM','1972-10-24',78.25,79.124962,78,79.124962,232000,2.581995),('MMM','1972-10-23',77.624962,78.5,77.624962,78.25,220800,2.553444),('MMM','1972-10-20',76.624962,77.624962,76.375038,77,236000,2.512654),('MMM','1972-10-19',76.5,77,75.875038,76.624962,179200,2.500416),('MMM','1972-10-18',77,77.75,76.375038,76.5,160000,2.496338),('MMM','1972-10-17',76.375038,77.124962,76.124962,77,217600,2.512654),('MMM','1972-10-16',77.5,77.5,76.124962,76.375038,224000,2.49226),('MMM','1972-10-13',77.75,78.75,77.25,77.5,122400,2.52897),('MMM','1972-10-12',78.5,78.5,77.25,77.75,135200,2.537128),('MMM','1972-10-11',77.75,79,77.624962,78.5,259200,2.561602),('MMM','1972-10-10',78.25,78.75,77.124962,77.75,165600,2.537128),('MMM','1972-10-09',79.25,79.75,78.124962,78.25,104000,2.553444),('MMM','1972-10-06',79.25,79.25,77.75,79.25,184800,2.586076),('MMM','1972-10-05',79.375038,79.5,78.25,79.25,108000,2.586076),('MMM','1972-10-04',80,81,79.25,79.375038,156800,2.590156),('MMM','1972-10-03',78.624962,80,78.25,80,165600,2.61055),('MMM','1972-10-02',79.875038,80,78.624962,78.624962,166400,2.56568),('MMM','1972-09-29',79.75,80,79.124962,79.875038,156800,2.606472),('MMM','1972-09-28',79,79.875038,78.624962,79.75,188000,2.602392),('MMM','1972-09-27',76.624962,79,76.624962,79,164800,2.577918),('MMM','1972-09-26',76,76.624962,76,76.25,199200,2.48818),('MMM','1972-09-25',77.375038,77.375038,75.5,75.5,111200,2.463706),('MMM','1972-09-22',77.25,77.75,77,77.5,145600,2.52897),('MMM','1972-09-21',77.624962,77.875038,77.25,77.25,82400,2.520812),('MMM','1972-09-20',77.75,78,77.375038,77.624962,73600,2.533048),('MMM','1972-09-19',78.5,78.5,77.25,77.75,87200,2.537128),('MMM','1972-09-18',79.25,79.25,78,78.75,111200,2.56976),('MMM','1972-09-15',79.124962,80,78.875038,79.875038,170400,2.606472),('MMM','1972-09-14',77.5,79.25,77.25,79.124962,242400,2.581995),('MMM','1972-09-13',76,77.5,75.875038,77.5,155200,2.52897),('MMM','1972-09-12',76.75,77.75,75.25,76,339200,2.480022),('MMM','1972-09-11',79.25,79.25,76.5,76.75,151200,2.504496),('MMM','1972-09-08',79.624962,79.75,78.75,79.25,197600,2.586076),('MMM','1972-09-07',80.124962,80.375038,79.375038,79.624962,140000,2.598311),('MMM','1972-09-06',80.25,80.75,80,80.124962,94400,2.614627),('MMM','1972-09-05',81.25,81.5,80,80.25,169600,2.618708),('MMM','1972-09-01',80,81.25,80,81.25,287200,2.651339),('MMM','1972-08-31',78.75,79.875038,78.75,79.875038,147200,2.606472),('MMM','1972-08-30',78.25,79.25,78.25,78.75,324000,2.56976),('MMM','1972-08-29',78,78.75,77.75,78.124962,195200,2.549364),('MMM','1972-08-28',78.375038,78.5,77.5,78,324000,2.545286),('MMM','1972-08-25',78.75,79,78.124962,78.375038,221600,2.557524),('MMM','1972-08-24',81.75,82.75,78.25,78.75,184800,2.56976),('MMM','1972-08-23',82.875038,82.875038,80.875038,81.75,143200,2.667655),('MMM','1972-08-22',83.875038,84.5,83,83,89600,2.708445),('MMM','1972-08-21',84.875038,84.875038,83,83.875038,106400,2.736999),('MMM','1972-08-18',84.624962,85,84.624962,85,73600,2.765843),('MMM','1972-08-17',84.75,84.875038,84,84.5,121600,2.749574),('MMM','1972-08-16',84.5,85.75,84.5,84.75,177600,2.757709),('MMM','1972-08-15',84.875038,85.5,84,84,228000,2.733304),('MMM','1972-08-14',83.75,85.5,83.75,84.875038,168000,2.761777),('MMM','1972-08-11',83.25,84.5,83.25,83.75,257600,2.725169),('MMM','1972-08-10',83.5,83.875038,82.124962,83,115200,2.700765),('MMM','1972-08-09',83.75,83.875038,83.25,83.5,87200,2.717034),('MMM','1972-08-08',83.375038,83.875038,83.124962,83.75,119200,2.725169),('MMM','1972-08-07',83.5,83.875038,83,83.375038,138400,2.712968),('MMM','1972-08-04',84.124962,84.25,82.5,83.5,222400,2.717034),('MMM','1972-08-03',83.624962,84.5,83.5,84.124962,234400,2.73737),('MMM','1972-08-02',83.25,84,82.875038,83.624962,241600,2.721101),('MMM','1972-08-01',82.5,83.375038,82,83.25,120800,2.7089),('MMM','1972-07-31',81.624962,82.75,81.624962,82.5,92800,2.684495),('MMM','1972-07-28',82,82,81,81.5,160800,2.651956),('MMM','1972-07-27',82.375038,82.5,81.5,82,134400,2.668225),('MMM','1972-07-26',81.624962,82.375038,81.624962,82.375038,107200,2.680429),('MMM','1972-07-25',81.5,81.5,80.375038,81.25,140800,2.643821),('MMM','1972-07-24',80.25,82,80.25,81.5,222400,2.651956),('MMM','1972-07-21',78.75,80,77.5,79.75,300000,2.595012),('MMM','1972-07-20',81,81,78.124962,78.75,128800,2.562473),('MMM','1972-07-19',80.25,81.5,80.25,81.124962,116800,2.639752),('MMM','1972-07-18',80.25,80.25,78.5,79.25,144800,2.578742),('MMM','1972-07-17',81,81.875038,80.25,80.25,108800,2.611282),('MMM','1972-07-14',79.25,81,79.25,81,165600,2.635686),('MMM','1972-07-13',79,80.124962,77,78.25,205600,2.546203),('MMM','1972-07-12',79.5,80.875038,79,79,234400,2.570607),('MMM','1972-07-11',81.5,81.5,79.5,79.5,405600,2.586877),('MMM','1972-07-10',81.375038,81.75,81.124962,81.75,64000,2.660091),('MMM','1972-07-07',81.124962,82,81.124962,81.375038,122400,2.64789),('MMM','1972-07-06',80.5,83.375038,80.5,80.75,210400,2.627551),('MMM','1972-07-05',77.875038,80.5,77.875038,79.624962,144000,2.590943),('MMM','1972-07-03',76.5,77.25,76.5,76.875038,69600,2.501463),('MMM','1972-06-30',76.624962,77.25,76.25,76.25,95200,2.481124),('MMM','1972-06-29',77.5,77.75,76.624962,76.624962,112800,2.493325),('MMM','1972-06-28',78.25,78.25,77.25,77.5,135200,2.521798),('MMM','1972-06-27',78.5,79.124962,77.875038,78.5,118400,2.554338),('MMM','1972-06-26',79.25,79.25,77.5,78.5,248800,2.554338),('MMM','1972-06-23',80.25,80.5,79.25,79.875038,126400,2.599081),('MMM','1972-06-22',78.375038,80.25,77,80.25,197600,2.611282),('MMM','1972-06-21',75.875038,78.375038,75.875038,78.375038,225600,2.550272),('MMM','1972-06-20',76,76,74.75,75.624962,170400,2.460786),('MMM','1972-06-19',76.875038,76.875038,75.624962,76,139200,2.472989),('MMM','1972-06-16',76.875038,76.875038,76.124962,76.875038,171200,2.501463),('MMM','1972-06-15',151.5,154.249924,151.5,154,121600,2.505529),('MMM','1972-06-14',149.750076,151.249924,149.750076,151.249924,126400,2.460786),('MMM','1972-06-13',148,149,147.249924,149,124800,2.42418),('MMM','1972-06-12',148.624954,149.624954,147.624954,148,169600,2.407911),('MMM','1972-06-09',150,150.5,148.624954,148.624954,112000,2.418079),('MMM','1972-06-08',151,151.875046,149.750076,150,214400,2.44045),('MMM','1972-06-07',151.5,151.5,150.249924,151,80000,2.45672),('MMM','1972-06-06',153,153,151.5,152.375046,107200,2.479091),('MMM','1972-06-05',153.875046,154.249924,153,153,155200,2.489259),('MMM','1972-06-02',153.750076,155.375046,153.750076,153.875046,238400,2.503496),('MMM','1972-06-01',153.375046,154.5,152.624954,153.249924,136000,2.493325),('MMM','1972-05-31',154,154.375046,152,153.375046,182400,2.495361),('MMM','1972-05-30',155.750076,156.249924,154,154,185600,2.505529),('MMM','1972-05-26',157,157,155.249924,155.750076,315200,2.534002),('MMM','1972-05-25',158,158.750076,157,157,182400,2.554338),('MMM','1972-05-24',155.750076,158.5,155.750076,158,153600,2.570607),('MMM','1972-05-23',153.124954,155.5,153.124954,155.5,224000,2.529933),('MMM','1972-05-22',151.624954,154,151.624954,153.124954,233600,2.491292),('MMM','1972-05-19',150.750076,152,150.750076,151.624954,232000,2.466888),('MMM','1972-05-18',147.875046,150.5,147.624954,150.5,249600,2.448585),('MMM','1972-05-17',148.750076,148.875046,146.750076,147.875046,155200,2.405878),('MMM','1972-05-16',148,149.249924,148,148.750076,164800,2.412289),('MMM','1972-05-15',145.875046,147.875046,145.875046,147.875046,209600,2.398099),('MMM','1972-05-12',142.5,145.624954,141.750076,144.375046,326400,2.341339),('MMM','1972-05-11',141.249924,143.124954,141.249924,142.5,203200,2.310931),('MMM','1972-05-10',140,141.750076,140,141.249924,248000,2.290659),('MMM','1972-05-09',142,142.375046,139.249924,139.875046,345600,2.268362),('MMM','1972-05-08',142,142.5,141.5,142,108800,2.302823),('MMM','1972-05-05',140.5,142,140.5,142,214400,2.302823),('MMM','1972-05-04',140.249924,140.249924,138,140,262400,2.270389),('MMM','1972-05-03',139.124954,141.124954,139,140.5,299200,2.278497),('MMM','1972-05-02',139.875046,140.249924,139.124954,139.124954,217600,2.256198),('MMM','1972-05-01',141,141.375046,139.249924,139.875046,275200,2.268362),('MMM','1972-04-28',140.624954,141.875046,140,141,241600,2.286606),('MMM','1972-04-27',141,141,139.750076,140.624954,196800,2.280524),('MMM','1972-04-26',143.249924,143.624954,140.875046,141,270400,2.286606),('MMM','1972-04-25',142.5,143.875046,141.249924,143.249924,3612800,2.323093),('MMM','1972-04-24',141.750076,142.750076,141.750076,142.5,187200,2.310931),('MMM','1972-04-21',143,143,140.249924,141,312000,2.286606),('MMM','1972-04-20',145.249924,145.249924,141.5,143,585600,2.31904),('MMM','1972-04-19',146.124954,147.124954,146,146.875046,102400,2.381882),('MMM','1972-04-18',145.624954,146.750076,145.5,146.124954,120000,2.369717),('MMM','1972-04-17',147.875046,148.124954,145.624954,145.624954,177600,2.361609),('MMM','1972-04-14',148,148.249924,147.750076,147.875046,97600,2.398099),('MMM','1972-04-13',147.875046,148.375046,147.5,148,251200,2.400125),('MMM','1972-04-12',146,148.5,146,147.875046,211200,2.398099),('MMM','1972-04-11',145.5,146,145,146,257600,2.367691),('MMM','1972-04-10',146.5,147,145.5,145.5,323200,2.359583),('MMM','1972-04-07',146.5,147.375046,145.750076,146.5,190400,2.3758),('MMM','1972-04-06',147.249924,147.249924,146.249924,146.5,280000,2.3758),('MMM','1972-04-05',146.875046,147.750076,146.875046,147.249924,102400,2.387961),('MMM','1972-04-04',147.624954,147.624954,145.5,146.750076,323200,2.379855),('MMM','1972-04-03',148,148.750076,148,148,134400,2.400125),('MMM','1972-03-30',148,148,147,147.375046,54400,2.38999),('MMM','1972-03-29',148.5,149.124954,147.875046,148.124954,206400,2.402152),('MMM','1972-03-28',148.375046,149.624954,148.375046,148.5,238400,2.408234),('MMM','1972-03-27',148.624954,149.375046,147.5,148.375046,75200,2.406207),('MMM','1972-03-24',149.249924,149.624954,147.375046,148.624954,211200,2.41026),('MMM','1972-03-23',147.249924,149.5,147.249924,149.249924,246400,2.420395),('MMM','1972-03-22',146.750076,147.5,146.5,147.249924,260800,2.387961),('MMM','1972-03-21',147.624954,147.624954,144.875046,146.750076,371200,2.379855),('MMM','1972-03-20',147.375046,147.875046,147.375046,147.750076,124800,2.396072),('MMM','1972-03-17',144.375046,147.375046,144,147.375046,326400,2.38999),('MMM','1972-03-16',144.124954,144.624954,143.375046,144.375046,225600,2.341339),('MMM','1972-03-15',143.750076,144.5,143.750076,144.124954,155200,2.337283),('MMM','1972-03-14',143.124954,144,142.624954,143.624954,123200,2.329175),('MMM','1972-03-13',144.750076,144.875046,142.750076,143.124954,148800,2.321066),('MMM','1972-03-10',144,144.750076,144,144.750076,193600,2.347421),('MMM','1972-03-09',143.5,144.750076,143.5,143.5,190400,2.327148),('MMM','1972-03-08',142.750076,143.124954,142.624954,143.124954,217600,2.321066),('MMM','1972-03-07',141.875046,142.750076,141.875046,142.750076,241600,2.314987),('MMM','1972-03-06',141.124954,141.750076,141,141.750076,176000,2.29877),('MMM','1972-03-03',140.249924,141.249924,140.249924,141.124954,208000,2.288632),('MMM','1972-03-02',140.875046,141,139.750076,140,115200,2.270389),('MMM','1972-03-01',140.750076,141.375046,140.624954,140.875046,240000,2.284579),('MMM','1972-02-29',140,140.750076,139.624954,140.750076,220800,2.282553),('MMM','1972-02-28',141,141.375046,139.5,140,412800,2.270389),('MMM','1972-02-25',140.249924,141,140.249924,141,321600,2.286606),('MMM','1972-02-24',139.750076,140.249924,139.624954,140.249924,148800,2.274442),('MMM','1972-02-23',138.249924,139.750076,138.249924,139.750076,252800,2.266336),('MMM','1972-02-22',137.875046,138.375046,137.875046,138.249924,259200,2.242008),('MMM','1972-02-18',138.249924,138.249924,137.249924,137.750076,153600,2.233902),('MMM','1972-02-17',137.875046,138.750076,137.624954,138.375046,214400,2.236237),('MMM','1972-02-16',137.375046,138,137.375046,137.875046,243200,2.228157),('MMM','1972-02-15',137,137.5,136.249924,136.875046,260800,2.211996),('MMM','1972-02-14',137.5,137.875046,136.249924,137,200000,2.214015),('MMM','1972-02-11',138.375046,138.375046,137.249924,137.5,96000,2.222096),('MMM','1972-02-10',137.875046,139,137.875046,138.375046,256000,2.236237),('MMM','1972-02-09',138.375046,138.375046,137,137.875046,339200,2.228157),('MMM','1972-02-08',138.249924,139.249924,138.249924,138.375046,174400,2.236237),('MMM','1972-02-07',139,139,138.249924,138.249924,99200,2.234215),('MMM','1972-02-04',138.750076,139,138,139,211200,2.246337),('MMM','1972-02-03',138.375046,139.375046,138.249924,138.750076,227200,2.242298),('MMM','1972-02-02',136.375046,138.750076,136.375046,138.375046,169600,2.236237),('MMM','1972-02-01',134.5,136.375046,134.5,135.624954,200000,2.191794),('MMM','1972-01-31',134.249924,134.750076,134,134.249924,174400,2.169572),('MMM','1972-01-28',133.249924,134.375046,133.249924,134.249924,313600,2.169572),('MMM','1972-01-27',130.875046,133.249924,130.624954,132.750076,249600,2.145333),('MMM','1972-01-26',130.750076,130.875046,130,130.875046,57600,2.115032),('MMM','1972-01-25',130.750076,130.750076,129.624954,130.750076,164800,2.113012),('MMM','1972-01-24',131.875046,131.875046,130.750076,131,128000,2.117051),('MMM','1972-01-21',131.249924,131.875046,130.750076,131.875046,123200,2.131192),('MMM','1972-01-20',131.750076,132.750076,131.249924,131.249924,244800,2.12109),('MMM','1972-01-19',131.875046,132.124954,131,131.750076,123200,2.129173),('MMM','1972-01-18',131.375046,132,131.249924,131.875046,161600,2.131192),('MMM','1972-01-17',129.375046,131.624954,129.249924,131.375046,126400,2.123112),('MMM','1972-01-14',130.5,131,129.249924,129.375046,120000,2.090791),('MMM','1972-01-13',131.624954,131.624954,130.249924,130.5,216000,2.108971),('MMM','1972-01-12',132.375046,132.750076,131.5,132,160000,2.133212),('MMM','1972-01-11',132.624954,133.375046,132,132.375046,137600,2.139273),('MMM','1972-01-10',133.5,133.750076,132.5,132.624954,115200,2.143311),('MMM','1972-01-07',133.5,134.124954,133,133.5,113600,2.157453),('MMM','1972-01-06',133.124954,133.5,132.375046,133.5,232000,2.157453),('MMM','1972-01-05',133.5,133.875046,132.5,133.124954,358400,2.151392),('MMM','1972-01-04',133.249924,134,133.124954,133.5,102400,2.157453),('MMM','1972-01-03',135,135.5,133.249924,133.249924,100800,2.153411),('MMM','1971-12-31',132.624954,135,132.624954,135,100800,2.181694),('MMM','1971-12-30',132.249924,132.750076,131.750076,132.249924,177600,2.137251),('MMM','1971-12-29',132.249924,132.375046,131.875046,132.249924,78400,2.137251),('MMM','1971-12-28',131.375046,132.249924,131.375046,132.249924,163200,2.137251),('MMM','1971-12-27',131.124954,131.875046,131.124954,131.124954,108800,2.11907),('MMM','1971-12-23',131.375046,131.5,130,130.249924,340800,2.104929),('MMM','1971-12-22',133,133,131.249924,131.375046,259200,2.123112),('MMM','1971-12-21',133.875046,134.5,133.5,133.5,152000,2.157453),('MMM','1971-12-20',133.750076,135,133.750076,133.875046,252800,2.163514),('MMM','1971-12-17',131.124954,132.375046,130,132.375046,169600,2.139273),('MMM','1971-12-16',127.124962,131.875046,127.124962,131.124954,369600,2.11907),('MMM','1971-12-15',125.375038,126.249924,125.375038,126,251200,2.036248),('MMM','1971-12-14',125.249924,125.5,125.249924,125.375038,134400,2.026148),('MMM','1971-12-13',126,126,124.875038,124.875038,270400,2.018067),('MMM','1971-12-10',126,126.249924,125.624962,126,156800,2.036248),('MMM','1971-12-09',125.750076,126.624962,125.375038,126,299200,2.036248),('MMM','1971-12-08',126.249924,126.249924,125.375038,125.750076,244800,2.032209),('MMM','1971-12-07',126.875038,126.875038,125.249924,126.5,305600,2.044328),('MMM','1971-12-06',127,127.5,126.249924,126.875038,235200,2.050389),('MMM','1971-12-03',125,127.375038,125,127,209600,2.052408),('MMM','1971-12-02',124.750076,125.624962,124,125,390400,2.020087),('MMM','1971-12-01',122.5,124.750076,122.5,124.750076,340800,2.016048),('MMM','1971-11-30',120.624962,122.124962,120,122,497600,1.971605),('MMM','1971-11-29',120.249924,121.249924,120.249924,120.624962,252800,1.949383),('MMM','1971-11-26',118,119.875038,117.875038,119.875038,265600,1.937264),('MMM','1971-11-24',119.750076,121,118,118,1404800,1.906962),('MMM','1971-11-23',118.875038,119.750076,117.750076,119.750076,292800,1.935244),('MMM','1971-11-22',120.5,120.750076,118.750076,118.875038,136000,1.921103),('MMM','1971-11-19',121,121,119.750076,120.5,200000,1.947364),('MMM','1971-11-18',123.124962,124,121,121.249924,496000,1.959483),('MMM','1971-11-17',122.5,123.5,121.624962,123.124962,139200,1.989785),('MMM','1971-11-16',120,123,119.750076,122.5,244800,1.979685),('MMM','1971-11-15',119.249924,120,118.875038,120,134400,1.939283),('MMM','1971-11-12',119.124962,120,118.124962,119.249924,152000,1.919679),('MMM','1971-11-11',122,122,119.124962,119.124962,315200,1.917667),('MMM','1971-11-10',123.249924,123.624962,122.249924,122.249924,200000,1.967972),('MMM','1971-11-09',123.249924,124.124962,123.249924,123.249924,152000,1.98407),('MMM','1971-11-08',122.750076,123,122,123,131200,1.980047),('MMM','1971-11-05',122,122.750076,120.750076,122.750076,324800,1.976024),('MMM','1971-11-04',124.124962,124.624962,122,122,299200,1.963949),('MMM','1971-11-03',120.5,124.124962,120.5,124.124962,288000,1.998157),('MMM','1971-11-02',117.875038,119.750076,116.124962,119.750076,176000,1.92773),('MMM','1971-11-01',120,120.375038,117.5,117.875038,171200,1.897546),('MMM','1971-10-29',118.624962,120,118.249924,120,179200,1.931753),('MMM','1971-10-28',120.249924,120.249924,118.624962,118.624962,241600,1.909618),('MMM','1971-10-27',121.750076,121.750076,120.624962,120.624962,280000,1.941814),('MMM','1971-10-26',121.875038,123,121.249924,122,195200,1.963949),('MMM','1971-10-25',121.375038,121.875038,120,121.875038,150400,1.961938),('MMM','1971-10-22',120.875038,122.750076,120.875038,121.375038,169600,1.953889),('MMM','1971-10-21',119.5,120.624962,119,120,132800,1.931753),('MMM','1971-10-20',120.5,121.875038,119,119.5,280000,1.923704),('MMM','1971-10-19',121.875038,121.875038,118.5,120.5,412800,1.939802),('MMM','1971-10-18',123.875038,124.124962,122.249924,122.624962,198400,1.97401),('MMM','1971-10-15',123.624962,124,123.5,123.875038,102400,1.994133),('MMM','1971-10-14',124.624962,125,123.624962,123.624962,144000,1.990108),('MMM','1971-10-13',124.5,125.5,124.249924,124.624962,126400,2.006206),('MMM','1971-10-12',123.5,124.875038,123.249924,124.5,113600,2.004194),('MMM','1971-10-11',123.875038,123.875038,123.249924,123.5,35200,1.988096),('MMM','1971-10-08',123.875038,124.124962,123.375038,123.875038,278400,1.994133),('MMM','1971-10-07',125.124962,125.5,123.875038,123.875038,155200,1.994133),('MMM','1971-10-06',125.750076,125.750076,125,125.124962,136000,2.014255),('MMM','1971-10-05',125.375038,125.750076,124.624962,125.750076,147200,2.024318),('MMM','1971-10-04',124.750076,126.375038,124.750076,125.375038,164800,2.01828),('MMM','1971-10-01',122.375038,125,121.750076,124.750076,281600,2.00822),('MMM','1971-09-30',122,122.875038,121.624962,122.375038,73600,1.969987),('MMM','1971-09-29',122,122.249924,121.624962,122,212800,1.963949),('MMM','1971-09-28',122,122.375038,121.624962,122,574400,1.963949),('MMM','1971-09-27',122,122.249924,121.5,122,62400,1.963949),('MMM','1971-09-24',120.750076,122.375038,120.750076,122,604800,1.963949),('MMM','1971-09-23',119.875038,121.249924,119.624962,120.624962,323200,1.941814),('MMM','1971-09-22',119.624962,120,119.624962,119.875038,118400,1.929742),('MMM','1971-09-21',120,120,119.249924,119.624962,129600,1.925716),('MMM','1971-09-20',119.624962,120,119.249924,120,272000,1.931753),('MMM','1971-09-17',120.375038,120.875038,119.375038,119.624962,388800,1.925716),('MMM','1971-09-16',120.5,120.624962,119.5,120.375038,208000,1.937791),('MMM','1971-09-15',120.375038,120.875038,120.124962,120.5,88000,1.939802),('MMM','1971-09-14',120.875038,121,120.124962,120.375038,129600,1.937791),('MMM','1971-09-13',120,121.624962,119.875038,120.875038,267200,1.94584),('MMM','1971-09-10',120.375038,120.750076,119.624962,120,134400,1.931753),('MMM','1971-09-09',120.750076,121.624962,120.375038,120.375038,160000,1.937791),('MMM','1971-09-08',120.750076,121.375038,120.750076,120.750076,75200,1.943828),('MMM','1971-09-07',121,121.750076,120.750076,120.750076,219200,1.943828),('MMM','1971-09-03',119.750076,121,119.750076,121,110400,1.947851),('MMM','1971-09-02',119.124962,119.624962,119.124962,119.5,150400,1.923704),('MMM','1971-09-01',119.375038,119.624962,119,119,144000,1.915655),('MMM','1971-08-31',119.875038,120.750076,118.750076,119.375038,344000,1.921693),('MMM','1971-08-30',121,121,119.5,119.875038,196800,1.929742),('MMM','1971-08-27',121.624962,121.750076,121,121,163200,1.947851),('MMM','1971-08-26',121.875038,122,120.750076,121.624962,153600,1.957912),('MMM','1971-08-25',122.750076,123,121.5,121.875038,227200,1.961938),('MMM','1971-08-24',122.5,123,122.124962,122.750076,124800,1.976024),('MMM','1971-08-23',121.375038,123,121.375038,122.5,540800,1.971998),('MMM','1971-08-20',120.750076,121.249924,120.5,121,81600,1.947851),('MMM','1971-08-19',120.375038,120.875038,120,120.750076,273600,1.943828),('MMM','1971-08-18',120.750076,121.5,120.124962,120.375038,152000,1.937791),('MMM','1971-08-17',122.375038,122.375038,120.249924,120.750076,580800,1.943828),('MMM','1971-08-16',121,123.750076,121,122.5,1531200,1.971998),('MMM','1971-08-13',117.375038,118.375038,117.375038,118.249924,112000,1.896127),('MMM','1971-08-12',117,117.750076,116.624962,117.249924,281600,1.880092),('MMM','1971-08-11',114.875038,117,114.5,117,128000,1.876084),('MMM','1971-08-10',114,115.249924,113.624962,114.875038,142400,1.842011),('MMM','1971-08-09',113.249924,115.249924,113.249924,114,244800,1.82798),('MMM','1971-08-06',112.875038,113.375038,112.5,113.124962,148800,1.813948),('MMM','1971-08-05',112,113,110.750076,112.875038,576000,1.809941),('MMM','1971-08-04',112.624962,113.375038,111.875038,112,337600,1.79591),('MMM','1971-08-03',115.249924,115.249924,112.249924,112.624962,161600,1.805931),('MMM','1971-08-02',115.249924,115.875038,114.624962,115.375038,169600,1.850028),('MMM','1971-07-30',115.5,115.875038,114.750076,115.249924,177600,1.848022),('MMM','1971-07-29',114.375038,116,114.249924,115.5,177600,1.852032),('MMM','1971-07-28',116.375038,116.375038,114.375038,114.375038,259200,1.833993),('MMM','1971-07-27',118.249924,118.249924,117,117,68800,1.876084),('MMM','1971-07-26',118.875038,118.875038,118.124962,118.375038,97600,1.898133),('MMM','1971-07-23',118.249924,118.875038,118.124962,118.875038,70400,1.90615),('MMM','1971-07-22',118.249924,119,118.249924,118.249924,137600,1.896127),('MMM','1971-07-21',119,119,118.249924,118.249924,176000,1.896127),('MMM','1971-07-20',117.875038,119,117,119,790400,1.908154),('MMM','1971-07-19',118,118.750076,117,117.875038,152000,1.890115),('MMM','1971-07-16',117.624962,118.875038,117.624962,118,121600,1.892119),('MMM','1971-07-15',119.249924,119.249924,117.249924,117.249924,318400,1.880092),('MMM','1971-07-14',118.750076,119.249924,118.124962,119.249924,104000,1.912162),('MMM','1971-07-13',118.875038,119,117.875038,118.750076,198400,1.904147),('MMM','1971-07-12',118.124962,118.875038,118,118.875038,528000,1.90615),('MMM','1971-07-09',117.249924,118.375038,117.249924,118.124962,206400,1.894123),('MMM','1971-07-08',117.750076,118.375038,117,117,350400,1.876084),('MMM','1971-07-07',118.124962,118.375038,117.750076,117.750076,355200,1.888112),('MMM','1971-07-06',118.875038,118.875038,117,118.124962,740800,1.894123),('MMM','1971-07-02',120.5,120.5,119,119,379200,1.908154),('MMM','1971-07-01',121.124962,121.124962,120.249924,121,510400,1.940224),('MMM','1971-06-30',120.750076,123.875038,120.750076,121.750076,1187200,1.952251),('MMM','1971-06-29',117.750076,121,117.750076,120.750076,435200,1.936216),('MMM','1971-06-28',115.375038,117.249924,115.375038,117.249924,251200,1.880092),('MMM','1971-06-25',115.375038,115.624962,115,115,97600,1.844014),('MMM','1971-06-24',115.249924,115.624962,114.624962,115.375038,404800,1.850028),('MMM','1971-06-23',114.624962,115.249924,114,115.249924,624000,1.848022),('MMM','1971-06-22',115.249924,115.249924,114.124962,114.624962,275200,1.838001),('MMM','1971-06-21',118,118,115.249924,115.624962,289600,1.854036),('MMM','1971-06-18',117.875038,119.5,117.875038,118,281600,1.892119),('MMM','1971-06-17',116.624962,117.875038,116.5,117.875038,252800,1.890115),('MMM','1971-06-16',115.750076,116.875038,115.124962,116.624962,859200,1.870071),('MMM','1971-06-15',114.750076,116,114.5,115.750076,475200,1.856042),('MMM','1971-06-14',114.875038,114.875038,114.249924,114.750076,158400,1.840007),('MMM','1971-06-11',114.624962,115.124962,114.5,115,444800,1.844014),('MMM','1971-06-10',114,114.875038,113.624962,114.624962,163200,1.838001),('MMM','1971-06-09',114.750076,114.750076,113.249924,114,265600,1.82798),('MMM','1971-06-08',114.750076,114.875038,114,114.750076,400000,1.840007),('MMM','1971-06-07',114.750076,114.875038,114.249924,114.750076,214400,1.840007),('MMM','1971-06-04',114.5,114.875038,113.750076,114.750076,158400,1.840007),('MMM','1971-06-03',114.875038,115,114.375038,114.5,425600,1.835997),('MMM','1971-06-02',113.5,115,113.5,114.875038,620800,1.842011),('MMM','1971-06-01',114,114.375038,113.249924,113.249924,105600,1.815952),('MMM','1971-05-28',114,114.750076,114,114,187200,1.82798),('MMM','1971-05-27',113.375038,114.5,112.375038,114,313600,1.82798),('MMM','1971-05-26',114.249924,114.249924,113,113.375038,188800,1.817958),('MMM','1971-05-25',111.124962,114.5,110.249924,114.249924,438400,1.831987),('MMM','1971-05-24',114.750076,114.750076,110,111.124962,5134400,1.781879),('MMM','1971-05-21',114.375038,115.124962,114,115.124962,147200,1.846018),('MMM','1971-05-20',114.750076,115,114,114.375038,240000,1.833993),('MMM','1971-05-19',113.624962,114.750076,113.249924,114.750076,211200,1.840007),('MMM','1971-05-18',112,114.375038,112,113.624962,307200,1.821966),('MMM','1971-05-17',112.5,112.624962,111.750076,112,230400,1.79591),('MMM','1971-05-14',113.249924,113.875038,112.5,112.5,188800,1.796502),('MMM','1971-05-13',112.5,113.249924,112.5,113.249924,112000,1.808478),('MMM','1971-05-12',112.750076,113.249924,112.5,112.5,342400,1.796502),('MMM','1971-05-11',111.375038,113.375038,110.875038,112.750076,308800,1.800496),('MMM','1971-05-10',112,112,110.875038,111.375038,182400,1.778538),('MMM','1971-05-07',113.375038,113.375038,112,112.124962,204800,1.790513),('MMM','1971-05-06',113.124962,114,113.124962,113.750076,172800,1.816465),('MMM','1971-05-05',113.249924,113.249924,112,112.750076,508800,1.800496),('MMM','1971-05-04',114,114,112.249924,113.375038,350400,1.810476),('MMM','1971-05-03',114.5,114.875038,113.249924,114.249924,297600,1.824447),('MMM','1971-04-30',115.249924,115.750076,114,114.5,281600,1.82844),('MMM','1971-04-29',116.5,116.875038,115,115.249924,254400,1.840416),('MMM','1971-04-28',117,118.750076,116.5,116.5,724800,1.860378),('MMM','1971-04-27',116.875038,117.875038,116.875038,117,168000,1.868362),('MMM','1971-04-26',115,115.750076,115,115.750076,289600,1.848402),('MMM','1971-04-23',115,115,114.249924,114.875038,216000,1.834429),('MMM','1971-04-22',117,117.375038,115,115.624962,395200,1.846405),('MMM','1971-04-21',115.750076,118.249924,115.750076,117,158400,1.868362),('MMM','1971-04-20',115.5,115.750076,115.124962,115.5,169600,1.844409),('MMM','1971-04-19',113.375038,115.624962,113.375038,115.5,376000,1.844409),('MMM','1971-04-16',112.249924,113.624962,112,113.375038,222400,1.810476),('MMM','1971-04-15',114.375038,114.375038,112.249924,112.249924,312000,1.792509),('MMM','1971-04-14',113.249924,114.750076,113,114.750076,385600,1.832434),('MMM','1971-04-13',113.249924,113.750076,112.375038,113.249924,265600,1.808478),('MMM','1971-04-12',113.375038,114,113.249924,113.249924,132800,1.808478),('MMM','1971-04-08',114.5,114.750076,113,113.375038,107200,1.810476),('MMM','1971-04-07',114.624962,115.124962,114,114.5,158400,1.82844),('MMM','1971-04-06',112.875038,114.750076,112.375038,114.624962,289600,1.830436),('MMM','1971-04-05',114,114,112.375038,112.875038,163200,1.802491),('MMM','1971-04-02',113.750076,114.5,113.375038,114,252800,1.820456),('MMM','1971-04-01',112.750076,113.750076,112.249924,113.750076,161600,1.816465),('MMM','1971-03-31',112.249924,113.875038,112.249924,112.750076,345600,1.800496),('MMM','1971-03-30',111.875038,112.375038,111.124962,112.124962,187200,1.790513),('MMM','1971-03-29',112,112.750076,111.249924,111.875038,267200,1.786522),('MMM','1971-03-26',111.875038,113,111.375038,112,270400,1.788518),('MMM','1971-03-25',110.124962,112,109.750076,111.875038,286400,1.786522),('MMM','1971-03-24',111.5,111.5,109.875038,110.124962,305600,1.758576),('MMM','1971-03-23',114,114.375038,112,112.249924,174400,1.792509),('MMM','1971-03-22',115.249924,115.249924,113.5,114,161600,1.820456),('MMM','1971-03-19',114.750076,115.624962,114.750076,115.624962,216000,1.846405),('MMM','1971-03-18',113,114.750076,113,114.249924,446400,1.824447),('MMM','1971-03-17',113.249924,113.249924,112.5,113,313600,1.804487),('MMM','1971-03-16',112.750076,114,112.249924,113.750076,630400,1.816465),('MMM','1971-03-15',108.750076,112.750076,108.750076,112.750076,243200,1.800496),('MMM','1971-03-12',107.5,108.750076,106.5,108.750076,212800,1.73662),('MMM','1971-03-11',107,107.5,106.5,107.5,236800,1.716658),('MMM','1971-03-10',106.5,107,106.5,107,264000,1.708673),('MMM','1971-03-09',105.124962,106.750076,105,106.249924,334400,1.696695),('MMM','1971-03-08',104.750076,105.249924,104.375038,105.124962,240000,1.678731),('MMM','1971-03-05',104.375038,104.875038,104.375038,104.750076,268800,1.672744),('MMM','1971-03-04',104.124962,104.875038,104,104.375038,206400,1.666756),('MMM','1971-03-03',104.5,104.750076,103.750076,104.124962,564800,1.662762),('MMM','1971-03-02',104,104.5,103.624962,104.5,211200,1.668751),('MMM','1971-03-01',103.750076,104,103,104,294400,1.660767),('MMM','1971-02-26',102.5,103.875038,102,103.750076,451200,1.656776),('MMM','1971-02-25',101.750076,102.750076,100.5,102.5,531200,1.636813),('MMM','1971-02-24',101.124962,101.750076,100.5,101.750076,216000,1.624838),('MMM','1971-02-23',101.375038,101.375038,100.375038,101.124962,305600,1.614855),('MMM','1971-02-22',103.249924,103.249924,101.124962,101.5,838400,1.620844),('MMM','1971-02-19',103.624962,103.875038,102.750076,103.750076,182400,1.656776),('MMM','1971-02-18',103.875038,104,103,103.624962,395200,1.654778),('MMM','1971-02-17',104,104.124962,103.249924,103.875038,283200,1.658771),('MMM','1971-02-16',103.5,104.249924,103.375038,104,217600,1.660767),('MMM','1971-02-12',102.5,103.5,102.375038,103.5,96000,1.652782),('MMM','1971-02-11',101.750076,102.5,101,102.5,219200,1.636813),('MMM','1971-02-10',101.624962,102,100.624962,101.750076,484800,1.617443),('MMM','1971-02-09',101.5,102,101.124962,101.624962,316800,1.615455),('MMM','1971-02-08',100.375038,101.5,100,101.5,387200,1.613468),('MMM','1971-02-05',101,101.249924,100.375038,100.375038,480000,1.595586),('MMM','1971-02-04',101.875038,102.249924,100.375038,101,331200,1.60552),('MMM','1971-02-03',99.124962,101.875038,99.124962,101.875038,416000,1.61943),('MMM','1971-02-02',99.624962,99.875038,99,99.124962,416000,1.575714),('MMM','1971-02-01',99.375038,100,99.375038,99.624962,568000,1.583662),('MMM','1971-01-29',98.375038,99,98.375038,99,188800,1.573728),('MMM','1971-01-28',98.375038,98.875038,98,98.124962,329600,1.559818),('MMM','1971-01-27',98.750076,99,97.375038,98.375038,564800,1.563793),('MMM','1971-01-26',98.5,99,98.124962,98.750076,1094400,1.569755),('MMM','1971-01-25',97.875038,98.5,97.875038,98.5,219200,1.565779),('MMM','1971-01-22',97,98,97,97.875038,323200,1.555845),('MMM','1971-01-21',96.5,97.124962,96.375038,97,315200,1.541935),('MMM','1971-01-20',96.375038,96.750076,96.124962,96.5,316800,1.533987),('MMM','1971-01-19',96,96.375038,95.875038,96.375038,196800,1.532001),('MMM','1971-01-18',96.375038,96.624962,96,96,152000,1.526039),('MMM','1971-01-15',96.249924,96.5,95.750076,96.375038,304000,1.532001),('MMM','1971-01-14',96.124962,96.249924,95.750076,96.249924,979200,1.530012),('MMM','1971-01-13',96,96.624962,96,96.124962,467200,1.528025),('MMM','1971-01-12',95.875038,96,95.875038,96,472000,1.526039),('MMM','1971-01-11',96.624962,96.624962,95.249924,95.875038,278400,1.524052),('MMM','1971-01-08',97.249924,98,96.624962,96.875038,184000,1.539949),('MMM','1971-01-07',97.5,98,97.249924,97.249924,179200,1.545908),('MMM','1971-01-06',97.624962,98.249924,97.249924,97.5,129600,1.549883),('MMM','1971-01-05',96.875038,97.624962,95.124962,97.624962,160000,1.55187),('MMM','1971-01-04',98.249924,98.249924,96.875038,96.875038,166400,1.539949),('MMM','1970-12-31',98.5,99,98,99,160000,1.573728),('MMM','1970-12-30',97.375038,98.5,97.375038,98.5,368000,1.565779),('MMM','1970-12-29',96.124962,97.375038,96.124962,97.375038,224000,1.547897),('MMM','1970-12-28',95.5,96,95.124962,95.875038,110400,1.524052),('MMM','1970-12-24',95.249924,95.875038,94.750076,95.5,259200,1.518091),('MMM','1970-12-23',95.750076,96,95.249924,95.249924,192000,1.514115),('MMM','1970-12-22',95,96,95,95.750076,348800,1.522066),('MMM','1970-12-21',97,97,95,95,376000,1.510143),('MMM','1970-12-18',96.624962,97,96.5,97,184000,1.541935),('MMM','1970-12-17',96.624962,96.875038,96.375038,96.624962,110400,1.535973),('MMM','1970-12-16',96.5,97,95.875038,96.624962,185600,1.535973),('MMM','1970-12-15',96.5,97,96,96.5,244800,1.533987),('MMM','1970-12-14',97,97.249924,96.124962,96.5,267200,1.533987),('MMM','1970-12-11',95.124962,97.375038,95,97,470400,1.541935),('MMM','1970-12-10',94,95.249924,93.750076,95.124962,475200,1.512129),('MMM','1970-12-09',94,94.750076,93.5,94,404800,1.494246),('MMM','1970-12-08',94,95,94,94,472000,1.494246),('MMM','1970-12-07',92.5,93.875038,92.5,93.875038,436800,1.49226),('MMM','1970-12-04',91.624962,93,91.5,92.5,312000,1.470402),('MMM','1970-12-03',91.375038,92.875038,91.375038,91.624962,672000,1.456492),('MMM','1970-12-02',89.875038,91,88.624962,90.875038,569600,1.444571),('MMM','1970-12-01',89.875038,90.375038,89,89.875038,427200,1.428675),('MMM','1970-11-30',90.249924,90.249924,89.624962,89.875038,515200,1.428675),('MMM','1970-11-27',90,90.750076,89,90.750076,214400,1.442585),('MMM','1970-11-25',88.5,90,88.5,90,278400,1.430661),('MMM','1970-11-24',87.875038,88.249924,87.249924,88,273600,1.398869),('MMM','1970-11-23',86.249924,88,86.249924,87.875038,388800,1.396883),('MMM','1970-11-20',85.5,86.249924,85.249924,86.249924,366400,1.371049),('MMM','1970-11-19',85.750076,85.875038,85.249924,85.5,124800,1.359128),('MMM','1970-11-18',85.5,85.875038,84.875038,85.750076,576000,1.363104),('MMM','1970-11-17',85.750076,86.375038,85.5,85.5,1513600,1.359128),('MMM','1970-11-16',86.249924,86.375038,85.375038,85.750076,150400,1.363104),('MMM','1970-11-13',86,86.875038,85.624962,86.249924,524800,1.364119),('MMM','1970-11-12',86.875038,87.124962,86,86,2092800,1.360166),('MMM','1970-11-11',87.249924,88.375038,86.875038,86.875038,372800,1.374005),('MMM','1970-11-10',90.5,90.5,86.249924,87.249924,8934400,1.379934),('MMM','1970-11-09',89.5,90.5,89.249924,90.5,350400,1.431337),('MMM','1970-11-06',89.249924,89.5,88.624962,89.5,264000,1.415521),('MMM','1970-11-05',89,89.875038,89,89.249924,195200,1.411566),('MMM','1970-11-04',88.5,89.5,88.5,88.750076,315200,1.403661),('MMM','1970-11-03',88.750076,88.875038,88.249924,88.375038,104000,1.397729),('MMM','1970-11-02',88.5,89,88.249924,88.750076,232000,1.403661),('MMM','1970-10-30',88.375038,89,88.375038,88.5,187200,1.399706),('MMM','1970-10-29',88.124962,89,88.124962,88.124962,292800,1.393774),('MMM','1970-10-28',88.375038,88.375038,86.750076,88,1579200,1.391798),('MMM','1970-10-27',89.124962,89.249924,88,88.375038,219200,1.397729),('MMM','1970-10-26',89.249924,89.750076,88.750076,89.124962,105600,1.40959),('MMM','1970-10-23',89.124962,89.624962,88.624962,89.249924,585600,1.411566),('MMM','1970-10-22',89,89.124962,88.5,89.124962,177600,1.40959),('MMM','1970-10-21',88.375038,89.375038,88.249924,89,593600,1.407613),('MMM','1970-10-20',88.875038,88.875038,88,88.375038,372800,1.397729),('MMM','1970-10-19',89.124962,89.5,88.624962,89.249924,174400,1.411566),('MMM','1970-10-16',89.875038,89.875038,89,89.124962,105600,1.40959),('MMM','1970-10-15',89,90,88.624962,89.875038,462400,1.421453),('MMM','1970-10-14',87.5,89.375038,87.5,89,152000,1.407613),('MMM','1970-10-13',87.750076,87.750076,87,87.5,144000,1.38389),('MMM','1970-10-12',88,88.5,87.124962,87.750076,80000,1.387845),('MMM','1970-10-09',89.249924,89.375038,88,88,377600,1.391798),('MMM','1970-10-08',89.750076,90.249924,89,89.249924,355200,1.411566),('MMM','1970-10-07',89.624962,90.375038,89.124962,89.750076,360000,1.419477),('MMM','1970-10-06',88.750076,89.750076,88.750076,89.624962,785600,1.417498),('MMM','1970-10-05',87.375038,88.750076,87.124962,88.750076,432000,1.403661),('MMM','1970-10-02',87,87.750076,86.750076,87.375038,452800,1.381913),('MMM','1970-10-01',88.375038,88.875038,86.750076,87,1632000,1.375982),('MMM','1970-09-30',87.5,88.375038,87.375038,88.375038,331200,1.397729),('MMM','1970-09-29',88,88,87.249924,87.5,316800,1.38389),('MMM','1970-09-28',88.124962,89,87.750076,88,148800,1.391798),('MMM','1970-09-25',90,90,88,88.124962,710400,1.393774),('MMM','1970-09-24',87.750076,90.875038,87.750076,90,304000,1.423429),('MMM','1970-09-23',86,87.750076,86,87.249924,332800,1.379934),('MMM','1970-09-22',86,86.124962,85.375038,85.750076,307200,1.356213),('MMM','1970-09-21',86.249924,87.750076,85.750076,86,177600,1.360166),('MMM','1970-09-18',86,86.375038,85.624962,86.249924,288000,1.364119),('MMM','1970-09-17',85.875038,86.249924,85.5,86,254400,1.360166),('MMM','1970-09-16',85.750076,86.5,85.249924,85.875038,368000,1.358189),('MMM','1970-09-15',85.375038,85.750076,84.624962,85.750076,105600,1.356213),('MMM','1970-09-14',85.124962,86,84.750076,85.375038,331200,1.350282),('MMM','1970-09-11',85.624962,86.5,85.124962,85.124962,123200,1.346326),('MMM','1970-09-10',85.750076,86,84.249924,85.624962,456000,1.354234),('MMM','1970-09-09',84.375038,85.750076,84.249924,85.750076,448000,1.356213),('MMM','1970-09-08',84.750076,85.249924,84.124962,84.375038,209600,1.334466),('MMM','1970-09-04',85,85.375038,84.5,84.750076,364800,1.340397),('MMM','1970-09-03',85,86.624962,84.249924,85,976000,1.34435),('MMM','1970-09-02',85.249924,85.249924,84.249924,85,172800,1.34435),('MMM','1970-09-01',87.875038,87.875038,85,85.249924,1584000,1.348303),('MMM','1970-08-31',88.375038,88.875038,86.750076,87.875038,155200,1.389821),('MMM','1970-08-28',87.750076,89.624962,87.750076,88.375038,507200,1.397729),('MMM','1970-08-27',87,88.249924,87,87.750076,160000,1.387845),('MMM','1970-08-26',87,87.875038,86.875038,87,283200,1.375982),('MMM','1970-08-25',86.249924,87.249924,85.624962,87,416000,1.375982),('MMM','1970-08-24',84.5,87.5,84.375038,86.249924,2142400,1.364119),('MMM','1970-08-21',81.5,84.5,80.624962,84.5,238400,1.336442),('MMM','1970-08-20',80.124962,81.5,80,81.5,212800,1.288994),('MMM','1970-08-19',79.249924,80.375038,79.249924,80.124962,320000,1.267247),('MMM','1970-08-18',78.750076,79.875038,78.750076,79.124962,265600,1.251431),('MMM','1970-08-17',78.124962,78.5,78,78.375038,204800,1.23957),('MMM','1970-08-14',79.875038,79.875038,78.124962,78.124962,320000,1.228687),('MMM','1970-08-13',81.249924,81.249924,79.750076,79.875038,281600,1.25621),('MMM','1970-08-12',82.375038,82.375038,81.124962,81.249924,108800,1.277833),('MMM','1970-08-11',82.750076,82.875038,81.249924,82.375038,236800,1.295528),('MMM','1970-08-10',83.124962,83.5,82.375038,82.750076,128000,1.301427),('MMM','1970-08-07',82.249924,84.375038,82,83.124962,928000,1.307323),('MMM','1970-08-06',80.624962,82.249924,80.375038,82.249924,200000,1.293561),('MMM','1970-08-05',80.5,80.750076,80.124962,80.624962,177600,1.268005),('MMM','1970-08-04',80.624962,80.624962,79.875038,80.5,240000,1.266039),('MMM','1970-08-03',80.750076,81.249924,80.249924,80.750076,728000,1.269972),('MMM','1970-07-31',80.750076,81,80.249924,80.750076,233600,1.269972),('MMM','1970-07-30',80.5,80.750076,80.124962,80.750076,179200,1.269972),('MMM','1970-07-29',80.5,81.124962,80.249924,80.5,451200,1.266039),('MMM','1970-07-28',80.5,80.750076,80,80.5,256000,1.266039),('MMM','1970-07-27',80.875038,80.875038,80.375038,80.5,136000,1.266039),('MMM','1970-07-24',81.375038,81.375038,80,81,483200,1.273903),('MMM','1970-07-23',80.124962,81.375038,79.750076,81.375038,374400,1.279801),('MMM','1970-07-22',79.750076,80.875038,79,80.124962,454400,1.260141),('MMM','1970-07-21',79.124962,79.750076,78.750076,79.750076,256000,1.254245),('MMM','1970-07-20',79.750076,79.875038,78.624962,79.124962,238400,1.244414),('MMM','1970-07-17',78.249924,79.750076,78.249924,79.750076,380800,1.254245),('MMM','1970-07-16',76.5,78.375038,76.5,77.875038,521600,1.224756),('MMM','1970-07-15',74.750076,75.750076,74.750076,75.750076,401600,1.191336),('MMM','1970-07-14',74,74.750076,74,74.750076,379200,1.175609),('MMM','1970-07-13',74.750076,74.875038,73.875038,73.875038,252800,1.161847),('MMM','1970-07-10',75.375038,75.624962,74.750076,74.750076,193600,1.175609),('MMM','1970-07-09',75,78.124962,75,75.375038,1344000,1.185438),('MMM','1970-07-08',72,75,72,75,422400,1.17954),('MMM','1970-07-07',71.750076,72.124962,71,71.5,486400,1.124495),('MMM','1970-07-06',73.5,73.5,71.624962,71.750076,419200,1.128428),('MMM','1970-07-02',73.5,74.624962,73,73.750076,336000,1.159882),('MMM','1970-07-01',75.5,75.624962,73.5,73.5,286400,1.155949),('MMM','1970-06-30',76,77,75.5,75.5,256000,1.187403),('MMM','1970-06-29',76.875038,76.875038,75.249924,76,225600,1.195267),('MMM','1970-06-26',77.750076,78,77,77.5,360000,1.218858),('MMM','1970-06-25',79.375038,79.375038,76.375038,77.750076,406400,1.222791),('MMM','1970-06-24',80.124962,80.375038,79.5,79.5,216000,1.250312),('MMM','1970-06-23',81.249924,81.249924,80,80.124962,222400,1.260141),('MMM','1970-06-22',81.750076,81.750076,80.624962,81.249924,174400,1.277833),('MMM','1970-06-19',81.750076,82.124962,80,82,3617600,1.28963),('MMM','1970-06-18',82.249924,83.249924,81,81.750076,665600,1.285699),('MMM','1970-06-17',82.750076,82.750076,81.875038,82.249924,312000,1.293561),('MMM','1970-06-16',81,82.875038,80.875038,82.875038,254400,1.303392),('MMM','1970-06-15',82.124962,82.124962,80,81,244800,1.273903),('MMM','1970-06-12',81,81,79.750076,80.5,336000,1.266039),('MMM','1970-06-11',82.124962,82.750076,80.624962,81,166400,1.273903),('MMM','1970-06-10',83.375038,83.375038,81.624962,82.124962,217600,1.291595),('MMM','1970-06-09',84.124962,84.124962,83.124962,83.5,136000,1.313221),('MMM','1970-06-08',85.375038,86,84.249924,84.249924,585600,1.325015),('MMM','1970-06-05',85.875038,86,84.5,85.375038,347200,1.34271),('MMM','1970-06-04',87.124962,88.249924,85.249924,85.875038,406400,1.350574),('MMM','1970-06-03',86,87.249924,86,87.124962,176000,1.370231),('MMM','1970-06-02',85.124962,86,84.750076,86,350400,1.352539),('MMM','1970-06-01',84.5,86.750076,84.5,85.124962,406400,1.338777),('MMM','1970-05-29',83.124962,84.5,82,84.5,377600,1.328948),('MMM','1970-05-28',82.375038,83.750076,81.750076,83.124962,668800,1.307323),('MMM','1970-05-27',77.750076,82.375038,77.750076,82.375038,480000,1.295528),('MMM','1970-05-26',78,79.750076,77.5,77.750076,675200,1.222791),('MMM','1970-05-25',83.5,83.5,78,78,508800,1.226721),('MMM','1970-05-22',83.750076,84.5,82.124962,83.5,196800,1.313221),('MMM','1970-05-21',84,84,82,83.750076,784000,1.317154),('MMM','1970-05-20',88.5,88.624962,84.5,84.624962,425600,1.330913),('MMM','1970-05-19',90.375038,90.375038,88.375038,88.5,174400,1.391857),('MMM','1970-05-18',90,90.375038,89.124962,90.375038,292800,1.421346),('MMM','1970-05-15',88.5,90.249924,88,90,302400,1.408558),('MMM','1970-05-14',88.5,88.5,87,88.5,702400,1.385082),('MMM','1970-05-13',91.375038,91.375038,89,89,366400,1.392907),('MMM','1970-05-12',92.875038,93.375038,91.375038,92.124962,332800,1.441815),('MMM','1970-05-11',94,94.750076,92.750076,92.875038,196800,1.453554),('MMM','1970-05-08',93.249924,94.249924,92.750076,94,220800,1.47116),('MMM','1970-05-07',91.124962,93.249924,91.124962,93.249924,353600,1.459421),('MMM','1970-05-06',89.875038,91.750076,89.5,91.124962,723200,1.426164),('MMM','1970-05-05',90.750076,91,89.5,89.875038,564800,1.406602),('MMM','1970-05-04',93.249924,93.249924,90.624962,90.750076,675200,1.420297),('MMM','1970-05-01',93.750076,94.624962,93.249924,94,260800,1.47116),('MMM','1970-04-30',94.875038,95,92.5,93.750076,683200,1.467249),('MMM','1970-04-29',94.375038,94.875038,93,94.875038,448000,1.484855),('MMM','1970-04-28',95,96.375038,94.249924,94.375038,326400,1.47703),('MMM','1970-04-27',95.875038,95.875038,94.875038,95,257600,1.486811),('MMM','1970-04-24',95.249924,96.375038,94.375038,96,435200,1.502462),('MMM','1970-04-23',96.124962,96.124962,94.624962,95.249924,524800,1.490723),('MMM','1970-04-22',98.249924,98.249924,96.5,96.5,481600,1.510287),('MMM','1970-04-21',99,101.5,98.375038,98.5,472000,1.541588),('MMM','1970-04-20',99,99.5,98.750076,99,267200,1.549414),('MMM','1970-04-17',100.750076,100.750076,99,99,363200,1.549414),('MMM','1970-04-16',101,101.750076,100.624962,100.750076,324800,1.576803),('MMM','1970-04-15',102.124962,103,100.750076,101,363200,1.580715),('MMM','1970-04-14',102.5,102.5,101.5,102.124962,160000,1.598321),('MMM','1970-04-13',103.5,103.5,102.124962,102.750076,131200,1.608105),('MMM','1970-04-10',103.624962,104,102.875038,103.5,171200,1.619842),('MMM','1970-04-09',103.249924,104,103,103.624962,225600,1.621797),('MMM','1970-04-08',104.249924,104.249924,103,103.249924,148800,1.615928),('MMM','1970-04-07',104.249924,104.750076,102.875038,104.249924,681600,1.631578),('MMM','1970-04-06',106,106,104.124962,104.249924,136000,1.631578),('MMM','1970-04-03',106.624962,106.624962,106,106.375038,121600,1.664838),('MMM','1970-04-02',106.124962,106.875038,106.124962,106.624962,86400,1.668749),('MMM','1970-04-01',105,106.875038,105,106.124962,241600,1.660924),('MMM','1970-03-31',104,105.249924,103.5,104.5,224000,1.635492),('MMM','1970-03-30',103.375038,104,102.624962,104,198400,1.627667),('MMM','1970-03-26',103.624962,104.750076,103,103.375038,254400,1.617886),('MMM','1970-03-25',102,104.875038,102,103.624962,436800,1.621797),('MMM','1970-03-24',101,101.875038,101,101.375038,204800,1.586585),('MMM','1970-03-23',102,102.249924,100.249924,100.5,393600,1.57289),('MMM','1970-03-20',103,103,101.249924,102,251200,1.596366),('MMM','1970-03-19',102.750076,103.375038,102.375038,103.124962,126400,1.613972),('MMM','1970-03-18',103,103.5,102.375038,102.750076,236800,1.608105),('MMM','1970-03-17',102.249924,104.375038,102.249924,103,228800,1.612016),('MMM','1970-03-16',104.5,104.5,102,102.249924,388800,1.600277),('MMM','1970-03-13',106,106.375038,104.624962,106,155200,1.658968),('MMM','1970-03-12',106.249924,106.5,105.5,106,80000,1.658968),('MMM','1970-03-11',106.375038,107,105.750076,106.249924,201600,1.66288),('MMM','1970-03-10',105.624962,106.375038,104.5,106.375038,444800,1.664838),('MMM','1970-03-09',106.5,106.750076,105.249924,105.624962,120000,1.653099),('MMM','1970-03-06',107,107.249924,106,106.5,172800,1.666793),('MMM','1970-03-05',108.5,108.5,106.624962,107,168000,1.674619),('MMM','1970-03-04',107.750076,109,107.5,108.624962,331200,1.700051),('MMM','1970-03-03',108.750076,108.875038,107.249924,107.750076,128000,1.686358),('MMM','1970-03-02',109,109.750076,108.750076,108.750076,112000,1.702009),('MMM','1970-02-27',109.375038,109.624962,108.249924,109,152000,1.70592),('MMM','1970-02-26',109.750076,109.750076,108.249924,109.375038,270400,1.71179),('MMM','1970-02-25',107.124962,109.750076,107.124962,109.750076,299200,1.717659),('MMM','1970-02-24',108,108,107.124962,107.124962,193600,1.676575),('MMM','1970-02-20',108.750076,109.750076,107.750076,108,584000,1.690269),('MMM','1970-02-19',108.750076,109.5,108.249924,108.750076,272000,1.702009),('MMM','1970-02-18',107.5,109.875038,107.5,108.750076,683200,1.702009),('MMM','1970-02-17',106.249924,108.124962,106.249924,107.124962,158400,1.676575),('MMM','1970-02-16',104,105.750076,104,105.750076,142400,1.655057),('MMM','1970-02-13',103.249924,103.875038,102.875038,103.624962,148800,1.621797),('MMM','1970-02-12',102.124962,103.249924,102.124962,103.249924,217600,1.615928),('MMM','1970-02-11',101.624962,102.124962,101.249924,101.375038,392000,1.586585),('MMM','1970-02-10',101.249924,101.750076,100.750076,101.624962,267200,1.590496),('MMM','1970-02-09',100.375038,101.875038,100.375038,101.249924,283200,1.584626),('MMM','1970-02-06',100.5,100.875038,100,100.249924,313600,1.568976),('MMM','1970-02-05',100.875038,100.875038,100,100.5,292800,1.57289),('MMM','1970-02-04',103,103,100.249924,100.875038,392000,1.578759),('MMM','1970-02-03',100.375038,103.5,100.375038,103,692800,1.612016);
