('IBM','1981-09-09',54,54.5,53.625,54.125,1559600,6.192619),('IBM','1981-09-08',54,54.125,53.375,54,2224000,6.178317),('IBM','1981-09-04',54.625,54.875,54,54,1912800,6.178317),('IBM','1981-09-03',55.75,56.125,54.5,54.625,1751200,6.249826),('IBM','1981-09-02',56,56.25,55.625,55.75,1548800,6.378541),('IBM','1981-09-01',55.125,56.125,55,56,2226400,6.407144),('IBM','1981-08-31',55.875,56.375,55,55.125,1510800,6.307032),('IBM','1981-08-28',55.375,56.125,55.375,55.875,1918000,6.392842),('IBM','1981-08-27',55.5,56.375,55,55.25,1826800,6.321334),('IBM','1981-08-26',55.875,56.125,55.375,55.5,1296800,6.349937),('IBM','1981-08-25',55.875,56.625,55.125,55.875,2182400,6.392842),('IBM','1981-08-24',56.625,56.625,55.625,55.875,1656400,6.392842),('IBM','1981-08-21',57.25,57.375,56.75,56.875,814400,6.507256),('IBM','1981-08-20',57,57.5,57,57.25,1712800,6.55016),('IBM','1981-08-19',56.625,57.25,56.625,57,1405200,6.521557),('IBM','1981-08-18',56.75,57.125,56.25,56.625,1929200,6.478652),('IBM','1981-08-17',58,58.25,56.75,56.75,910000,6.492954),('IBM','1981-08-14',58.25,58.75,58,58,1408400,6.63597),('IBM','1981-08-13',58.125,58.625,58.125,58.25,1346000,6.664574),('IBM','1981-08-12',58.75,58.75,57.875,57.875,1571600,6.621669),('IBM','1981-08-11',57.875,58.875,57.875,58.75,2186000,6.72178),('IBM','1981-08-10',57,58.125,56.75,57.875,1684400,6.621669),('IBM','1981-08-07',56.875,57.25,56.75,57,1354000,6.521557),('IBM','1981-08-06',57.5,57.5,56.875,56.875,1216800,6.507256),('IBM','1981-08-05',58.25,58.75,58,58.375,2232400,6.58048),('IBM','1981-08-04',56.5,58.25,56.25,58.25,1981600,6.566389),('IBM','1981-08-03',56.125,56.75,56.125,56.5,1162800,6.369116),('IBM','1981-07-31',56.375,56.625,56,56.125,1076000,6.326843),('IBM','1981-07-30',55.375,56.625,55.25,56.375,1522000,6.355025),('IBM','1981-07-29',55.375,55.75,55.25,55.375,936000,6.242297),('IBM','1981-07-28',55.5,55.5,55,55.375,996400,6.242297),('IBM','1981-07-27',55,55.625,54.875,55.625,1327200,6.270479),('IBM','1981-07-24',54.875,55.125,54.625,55,1237600,6.200024),('IBM','1981-07-23',55.125,55.25,54.75,54.875,1742800,6.185933),('IBM','1981-07-22',55.5,55.875,55.125,55.125,1391200,6.214115),('IBM','1981-07-21',55.375,55.625,55.125,55.5,1543200,6.256388),('IBM','1981-07-20',55.875,55.875,55.25,55.375,1789600,6.242297),('IBM','1981-07-17',56.625,56.625,56.125,56.125,1076800,6.326843),('IBM','1981-07-16',56.625,56.875,56.125,56.625,1342800,6.383207),('IBM','1981-07-15',56.875,56.875,56.375,56.625,2028000,6.383207),('IBM','1981-07-14',55.875,56.875,55.625,56.875,2139600,6.411388),('IBM','1981-07-13',56.25,56.25,55.75,55.875,1862400,6.298661),('IBM','1981-07-10',56.5,56.5,56.25,56.375,1503200,6.355025),('IBM','1981-07-09',56.625,56.875,56.375,56.625,1288000,6.383207),('IBM','1981-07-08',57,57.125,56.375,56.625,1360000,6.383207),('IBM','1981-07-07',57,57.375,56.375,57,2439200,6.425479),('IBM','1981-07-06',56.875,57.125,56.375,57,1346400,6.425479),('IBM','1981-07-02',56.875,57.25,56.375,56.875,1739200,6.411388),('IBM','1981-07-01',57.875,57.875,56.75,56.875,1581200,6.411388),('IBM','1981-06-30',57.875,58,57.25,57.875,1108400,6.524116),('IBM','1981-06-29',58.75,59.125,57.625,57.875,1193600,6.524116),('IBM','1981-06-26',59,59.625,58.625,58.75,1618000,6.622753),('IBM','1981-06-25',59.5,60.125,58.75,59,1720400,6.650935),('IBM','1981-06-24',59.375,59.5,58.625,59.5,1674400,6.707299),('IBM','1981-06-23',58.125,59.625,58.125,59.375,2332000,6.693208),('IBM','1981-06-22',57.625,58.25,57.625,58.125,1435600,6.552298),('IBM','1981-06-19',57.625,58,57.375,57.5,1313600,6.481843),('IBM','1981-06-18',58.5,58.5,57.25,57.625,1285600,6.495934),('IBM','1981-06-17',58.875,58.875,58,58.5,2179600,6.594571),('IBM','1981-06-16',59.75,59.75,58.75,58.875,2974000,6.636844),('IBM','1981-06-15',59.625,60.375,59.625,59.875,2075200,6.749572),('IBM','1981-06-12',59,59.625,58.75,59.375,3307200,6.693208),('IBM','1981-06-11',57.875,59.5,57.875,59,2127200,6.650935),('IBM','1981-06-10',57.375,58.25,57.375,57.875,2202800,6.524116),('IBM','1981-06-09',58.125,58.125,57.125,57.375,1298800,6.467752),('IBM','1981-06-08',58.375,58.875,58.25,58.25,1416000,6.566389),('IBM','1981-06-05',58,58.5,58,58.375,1958000,6.58048),('IBM','1981-06-04',59.125,59.125,57.625,58,1881200,6.538207),('IBM','1981-06-03',59.75,59.75,58.5,59.125,2435600,6.665026),('IBM','1981-06-02',60.25,60.5,59.875,59.875,2990400,6.749572),('IBM','1981-06-01',59.75,60.75,59.75,60.25,4356000,6.791844),('IBM','1981-05-29',58,59.125,57.875,58.75,3187600,6.622753),('IBM','1981-05-28',57.875,58.5,57.25,58,2800800,6.538207),('IBM','1981-05-27',56.125,58.125,55.875,57.875,2695600,6.524116),('IBM','1981-05-26',55.5,56.375,55.125,56.125,2059600,6.326843),('IBM','1981-05-22',55.625,55.875,55.25,55.5,1753600,6.256388),('IBM','1981-05-21',56.375,56.375,55.5,55.625,1847200,6.270479),('IBM','1981-05-20',56.625,56.625,56.125,56.375,1392000,6.355025),('IBM','1981-05-19',56.625,56.625,55.75,56.625,2464800,6.383207),('IBM','1981-05-18',56.375,56.875,56.25,56.75,1970000,6.397297),('IBM','1981-05-15',56.625,56.875,56,56.375,2595600,6.355025),('IBM','1981-05-14',56.75,57.125,56.375,56.625,2279200,6.383207),('IBM','1981-05-13',56.75,57.25,56.5,56.75,1419600,6.397297),('IBM','1981-05-12',56.125,56.875,56.125,56.75,2399200,6.397297),('IBM','1981-05-11',57.625,57.625,56,56,2767600,6.312752),('IBM','1981-05-08',57.375,57.875,57,57.875,1955200,6.524116),('IBM','1981-05-07',57.625,57.625,57,57.375,1760000,6.467752),('IBM','1981-05-06',57.75,58.125,57.625,57.875,2408800,6.42717),('IBM','1981-05-05',58.25,58.25,57.375,57.75,4684000,6.413289),('IBM','1981-05-04',58.375,58.375,58.125,58.375,1956000,6.482697),('IBM','1981-05-01',58.625,59.375,58.5,59.125,2274400,6.565986),('IBM','1981-04-30',59.625,59.75,58.625,58.625,2212800,6.51046),('IBM','1981-04-29',60.25,60.25,59.5,59.625,2802800,6.621512),('IBM','1981-04-28',61.125,61.25,59.875,60.375,2668400,6.704802),('IBM','1981-04-27',60.625,61.375,60.625,61.125,3434800,6.788091),('IBM','1981-04-24',60.375,61.125,59.75,60.625,2577600,6.732565),('IBM','1981-04-23',60.375,61.375,60.25,60.375,2778400,6.704802),('IBM','1981-04-22',60.5,61,60.125,60.375,2868800,6.704802),('IBM','1981-04-21',61.375,61.375,60.375,60.5,2939600,6.718683),('IBM','1981-04-20',60,61.75,59.75,61.625,3373600,6.843618),('IBM','1981-04-16',59.75,60.25,59.75,60,2994000,6.663157),('IBM','1981-04-15',59.125,59.875,59,59.625,3999600,6.621512),('IBM','1981-04-14',60,60,59.125,59.125,4136000,6.565986),('IBM','1981-04-13',60.75,60.75,60.125,60.125,3816800,6.677039),('IBM','1981-04-10',61.75,63.25,60.5,60.75,5072000,6.746447),('IBM','1981-04-09',60,61.75,59.75,61.75,3431600,6.857499),('IBM','1981-04-08',60,60.5,59.875,60,2669200,6.663157),('IBM','1981-04-07',60.375,60.625,60,60,2415200,6.663157),('IBM','1981-04-06',61,61,59.875,60.375,2306000,6.704802),('IBM','1981-04-03',62.125,62.375,60.75,61.125,2483600,6.788091),('IBM','1981-04-02',62.75,62.75,61.875,62.125,1932400,6.899144),('IBM','1981-04-01',62.375,63.375,62,63,3568400,6.996315),('IBM','1981-03-31',61.875,62.625,61.875,62.375,1892800,6.926907),('IBM','1981-03-30',61.75,62.125,61.375,61.5,1450000,6.829736),('IBM','1981-03-27',63.125,63.375,61.625,61.75,2298000,6.857499),('IBM','1981-03-26',63.875,64.25,62.625,63.125,4628000,7.010196),('IBM','1981-03-25',62.25,64.125,62.125,63.875,1703200,7.093486),('IBM','1981-03-24',62.875,63.25,62.125,62.25,2607200,6.913025),('IBM','1981-03-23',63.125,63.375,62.625,62.875,2463200,6.982433),('IBM','1981-03-20',63.75,64.125,62.75,63.125,2599600,7.010196),('IBM','1981-03-19',64.75,64.75,63.25,63.75,2048000,7.079604),('IBM','1981-03-18',64.25,65.25,64.25,64.75,1755600,7.190657),('IBM','1981-03-17',64.625,65.25,64.125,64.25,2835600,7.135131),('IBM','1981-03-16',63.25,64.75,62.875,64.625,2077600,7.176775),('IBM','1981-03-13',64,64.625,63.25,63.25,1608400,7.024078),('IBM','1981-03-12',62.375,64.125,62.375,64,1595200,7.107368),('IBM','1981-03-11',62.5,62.75,61.75,62.25,1592000,6.913025),('IBM','1981-03-10',63,63.375,62.25,62.5,1938800,6.940789),('IBM','1981-03-09',61.75,63.25,61.75,63,1662000,6.996315),('IBM','1981-03-06',62,62.375,61.5,61.875,1276400,6.871381),('IBM','1981-03-05',61.875,62.375,61.875,62,1227600,6.885262),('IBM','1981-03-04',62.5,62.875,61.625,61.875,1257200,6.871381),('IBM','1981-03-03',63.625,63.75,62.5,62.5,1380400,6.940789),('IBM','1981-03-02',64.25,64.25,63.375,63.625,1156800,7.065723),('IBM','1981-02-27',64.5,64.5,63.75,64.25,1870000,7.135131),('IBM','1981-02-26',64.25,64.875,63.375,64.75,2561200,7.190657),('IBM','1981-02-25',62.125,64.25,61.875,64.25,2006000,7.135131),('IBM','1981-02-24',62,62.625,61.875,62.125,2092000,6.899144),('IBM','1981-02-23',60.5,62.375,60.5,62,2345600,6.885262),('IBM','1981-02-20',61.25,61.625,60.25,60.5,1366800,6.718683),('IBM','1981-02-19',62,62.25,61.125,61.25,1753200,6.801973),('IBM','1981-02-18',62,62.375,61.625,62,1597200,6.885262),('IBM','1981-02-17',61.75,62.5,61.625,62,1563600,6.885262),('IBM','1981-02-13',61.75,62.125,61.25,61.75,1498000,6.857499),('IBM','1981-02-12',62.625,62.75,61.75,61.75,1276400,6.857499),('IBM','1981-02-11',63,63.25,62.375,62.625,1434800,6.95467),('IBM','1981-02-10',63.5,63.625,62.75,63,1570400,6.996315),('IBM','1981-02-09',64.25,64.375,63.25,63.5,1141600,7.051841),('IBM','1981-02-06',64,64.75,64,64.25,1825600,7.135131),('IBM','1981-02-05',64.5,64.5,63.875,64,1162400,7.107368),('IBM','1981-02-04',64.25,64.75,63.625,64.5,1708000,7.067388),('IBM','1981-02-03',63.375,64.25,63.375,64.25,1399600,7.039995),('IBM','1981-02-02',64.375,64.375,63,63.375,1526400,6.94412),('IBM','1981-01-30',64.875,65.5,64,64.375,1432400,7.053692),('IBM','1981-01-29',64.625,65.5,64.5,64.875,1469200,7.108478),('IBM','1981-01-28',65.5,65.625,64.5,64.625,1102400,7.081085),('IBM','1981-01-27',65,65.875,65,65.5,1280800,7.17696),('IBM','1981-01-26',65,65.5,64.625,65,1224400,7.122174),('IBM','1981-01-23',65.25,65.625,64.875,65,1094800,7.122174),('IBM','1981-01-22',65.125,65.375,64.5,65.25,1398800,7.149567),('IBM','1981-01-21',65,65.625,64.625,65.125,1707600,7.135871),('IBM','1981-01-20',66.625,67.125,64.75,65,2385600,7.122174),('IBM','1981-01-19',66.875,67.25,66.375,66.625,2223600,7.300229),('IBM','1981-01-16',65.75,67,65.75,66.875,3370800,7.327622),('IBM','1981-01-15',66.75,66.75,65.625,65.75,1822800,7.204353),('IBM','1981-01-14',66.5,67.5,66.375,66.75,1796800,7.313925),('IBM','1981-01-13',66.75,66.75,65.25,66.5,2766400,7.286532),('IBM','1981-01-12',67.375,68,66.25,66.75,2350800,7.313925),('IBM','1981-01-09',67.625,68,66.75,67.375,1534000,7.382408),('IBM','1981-01-08',69.5,69.75,67.375,67.625,2539200,7.409801),('IBM','1981-01-07',70.125,70.125,69.125,69.5,4768000,7.615248),('IBM','1981-01-06',70.25,71.5,69.625,71.5,3896000,7.834392),('IBM','1981-01-05',69.5,70.75,69.5,70.25,3114000,7.697427),('IBM','1981-01-02',67.875,69.25,67.625,69.125,1170400,7.574158),('IBM','1980-12-31',68.625,69.125,67.5,67.875,1500800,7.437193),('IBM','1980-12-30',68,69.25,67.875,68.625,1491200,7.519372),('IBM','1980-12-29',69,69.5,67.75,68,1384400,7.45089),('IBM','1980-12-26',68.5,69,68.375,69,685200,7.560462),('IBM','1980-12-24',67.25,68.75,67,68.5,1161200,7.505676),('IBM','1980-12-23',67.125,68.125,66.875,67.25,2344400,7.368711),('IBM','1980-12-22',64.625,67.25,64.5,67.125,2181200,7.355015),('IBM','1980-12-19',63.75,64.875,63.75,64.625,4044000,7.081085),('IBM','1980-12-18',65.25,65.625,63.625,63.625,2619200,6.971513),('IBM','1980-12-17',66,66,64.75,65.25,2041600,7.149567),('IBM','1980-12-16',64.5,66.25,64.375,66.25,1830400,7.259139),('IBM','1980-12-15',65.75,66.375,64.5,64.5,1346400,7.067388),('IBM','1980-12-12',64.5,66,64.375,65.75,2434800,7.204353),('IBM','1980-12-11',63.75,64.5,63.25,64.5,2897200,7.067388),('IBM','1980-12-10',66.125,66.5,63.75,63.75,1950400,6.985209),('IBM','1980-12-09',66.375,66.75,65.625,66.125,3502000,7.245443),('IBM','1980-12-08',67.25,67.25,66,66.375,2826800,7.272836),('IBM','1980-12-05',68.375,68.875,67.5,67.5,1920000,7.396104),('IBM','1980-12-04',68,69.5,67.5,68.375,2234800,7.491979),('IBM','1980-12-03',67.875,69,67.5,68,2240000,7.45089),('IBM','1980-12-02',66.5,68,66.25,67.875,2468400,7.437193),('IBM','1980-12-01',68,68,66.5,66.5,2004000,7.286532),('IBM','1980-11-28',68.75,68.875,67.625,68.125,1613200,7.464586),('IBM','1980-11-26',69.5,69.75,68.625,68.75,2110800,7.533069),('IBM','1980-11-25',70.375,70.625,69.5,69.5,1882000,7.615248),('IBM','1980-11-24',70.375,70.375,69.5,70.375,2059200,7.711123),('IBM','1980-11-21',71.625,71.625,70.125,70.375,1511200,7.711123),('IBM','1980-11-20',71.375,72.25,70.625,72,1931200,7.889178),('IBM','1980-11-19',72,72.75,71.25,71.375,2577200,7.820695),('IBM','1980-11-18',71.625,72.625,71.625,72,3418400,7.889178),('IBM','1980-11-17',71.625,71.75,70.625,71.625,3044000,7.848088),('IBM','1980-11-14',71.25,72.25,70.375,71.625,3612400,7.848088),('IBM','1980-11-13',70.875,71.625,70.25,71.25,5276000,7.806999),('IBM','1980-11-12',67.25,71.125,67.25,70.875,4296000,7.765909),('IBM','1980-11-11',67.25,67.75,66.875,67.125,1244400,7.355015),('IBM','1980-11-10',67.125,67.25,66.5,67.25,1409600,7.368711),('IBM','1980-11-07',66.5,67.125,66.5,67.125,1749200,7.355015),('IBM','1980-11-06',68.125,68.125,66.25,66.5,2395600,7.286532),('IBM','1980-11-05',68,70.25,68,68.5,4428000,7.505676),('IBM','1980-11-03',66.75,67.625,66.75,67.5,1518400,7.301872),('IBM','1980-10-31',65.25,67.25,65.25,66.625,2159200,7.207219),('IBM','1980-10-30',65.5,66.25,65.125,65.125,1576400,7.044955),('IBM','1980-10-29',66.625,67.125,65.5,65.5,1536400,7.085521),('IBM','1980-10-28',66.125,66.75,65.875,66.625,1947600,7.207219),('IBM','1980-10-27',66.5,66.5,65.75,66.125,975200,7.153131),('IBM','1980-10-24',65.875,66.625,65.5,66.625,1856400,7.207219),('IBM','1980-10-23',67.75,67.75,65.625,65.875,1807200,7.126087),('IBM','1980-10-22',68,68.125,67.5,67.75,1756800,7.328916),('IBM','1980-10-21',68.5,68.875,67.5,68,2516800,7.35596),('IBM','1980-10-20',68,68.5,66.5,68.5,1889200,7.410048),('IBM','1980-10-17',68.625,69.375,67.75,68,2231200,7.35596),('IBM','1980-10-16',70.375,71.125,68.5,68.625,3717200,7.42357),('IBM','1980-10-15',69.625,70.375,69.625,70.375,1394800,7.612878),('IBM','1980-10-14',70.5,70.875,69.5,69.75,2873200,7.545268),('IBM','1980-10-13',69.25,70.75,69.25,70.5,1478400,7.6264),('IBM','1980-10-10',70.125,71.5,69.125,69.25,4416000,7.49118),('IBM','1980-10-09',70,70.875,69.75,70.125,4740000,7.585834),('IBM','1980-10-08',68,70.375,68,70,4680000,7.572312),('IBM','1980-10-07',68,68.25,67.125,67.75,2792000,7.328916),('IBM','1980-10-06',66.5,68.25,66.5,68,2954400,7.35596),('IBM','1980-10-03',65.5,67,65.5,66.25,1988800,7.166653),('IBM','1980-10-02',64.625,65.375,64.125,65.375,1912400,7.071999),('IBM','1980-10-01',64.125,65.625,63.625,64.625,2420400,6.990867),('IBM','1980-09-30',63.875,64.5,63.875,64.125,2072000,6.936779),('IBM','1980-09-29',64.25,64.25,63.375,63.75,2665600,6.896213),('IBM','1980-09-26',65.875,65.875,64.25,64.625,2769200,6.990867),('IBM','1980-09-25',67.5,67.875,66.125,66.125,2560800,7.153131),('IBM','1980-09-24',66.875,68,66.75,67.5,2190800,7.301872),('IBM','1980-09-23',68.125,69,65.625,66.875,3675600,7.234263),('IBM','1980-09-22',67,68.375,66.5,68.125,2275600,7.369482),('IBM','1980-09-19',66.5,67.5,66.25,67,2195200,7.247785),('IBM','1980-09-18',67.25,67.375,66.25,66.5,4104000,7.193697),('IBM','1980-09-17',65.625,67.875,65.625,67.25,3318000,7.274829),('IBM','1980-09-16',66.125,66.375,65.25,65.625,1712800,7.099043),('IBM','1980-09-15',65.875,66.25,65,66.125,1303600,7.153131),('IBM','1980-09-12',66.375,66.5,65.75,65.875,1729600,7.126087),('IBM','1980-09-11',65.75,66.375,65.75,66.375,1704000,7.180175),('IBM','1980-09-10',66.125,66.25,65.25,65.75,1506000,7.112565),('IBM','1980-09-09',64.25,66.25,64.125,66.125,1650400,7.153131),('IBM','1980-09-08',66.5,66.625,64.25,64.25,1010800,6.950301),('IBM','1980-09-05',66.625,67.25,66.125,66.5,958800,7.193697),('IBM','1980-09-04',67.5,68.125,66.25,66.625,2194800,7.207219),('IBM','1980-09-03',66.125,67.5,66.125,67.5,1427200,7.301872),('IBM','1980-09-02',65.5,66.5,65.375,66.125,1168800,7.153131),('IBM','1980-08-29',65,65.625,64.75,65.5,1512800,7.085521),('IBM','1980-08-28',65.875,66,64.875,65,1687600,7.031433),('IBM','1980-08-27',66.75,67,65.875,65.875,2367600,7.126087),('IBM','1980-08-26',67.125,67.75,66.625,66.75,1892800,7.220741),('IBM','1980-08-25',67.375,67.5,66.625,67.125,983600,7.261307),('IBM','1980-08-22',67.5,68.875,67.375,67.375,1638400,7.28835),('IBM','1980-08-21',66.875,67.75,66.625,67.5,1094400,7.301872),('IBM','1980-08-20',66,67.875,65.875,66.875,1359200,7.234263),('IBM','1980-08-19',66.375,67,65.875,66,1808000,7.139609),('IBM','1980-08-18',68,68,66.375,66.375,2203600,7.180175),('IBM','1980-08-15',68.875,69.125,68.25,68.75,2068000,7.437092),('IBM','1980-08-14',66.75,69.125,66.75,68.875,1890800,7.450614),('IBM','1980-08-13',66.75,67.5,66.5,66.75,1808800,7.220741),('IBM','1980-08-12',66.75,68,66.375,66.75,2811600,7.220741),('IBM','1980-08-11',65.25,66.75,65.125,66.75,1697600,7.220741),('IBM','1980-08-08',65.75,66.25,65.25,65.25,2981200,7.058477),('IBM','1980-08-07',65.625,65.75,64.75,65.75,2045600,7.112565),('IBM','1980-08-06',64.25,65.625,64,65.625,1603200,7.006011),('IBM','1980-08-05',64.75,65.375,64.125,64.25,1263200,6.859219),('IBM','1980-08-04',65,65,64.5,64.75,1494400,6.912598),('IBM','1980-08-01',65.25,65.375,64.375,65.125,1802800,6.952632),('IBM','1980-07-31',65.375,65.375,64.375,65.25,2576400,6.965977),('IBM','1980-07-30',65.125,66,65.125,65.5,2222800,6.992666),('IBM','1980-07-29',65,65.5,64.375,65.125,1642400,6.952632),('IBM','1980-07-28',64.375,65.25,64,65,1083200,6.939287),('IBM','1980-07-25',64.625,64.625,63.875,64.375,1503200,6.872563),('IBM','1980-07-24',64.875,65,64.25,64.75,1589600,6.912598),('IBM','1980-07-23',65.125,65.375,64.375,64.875,1796000,6.925943),('IBM','1980-07-22',66,66.125,64.75,65.125,2212000,6.952632),('IBM','1980-07-21',65.125,66,64.25,66,1748800,7.046046),('IBM','1980-07-18',65.625,65.75,64.875,65.125,1752400,6.952632),('IBM','1980-07-17',64.25,65.625,64,65.625,1220000,7.006011),('IBM','1980-07-16',63.75,64.625,63.625,64.25,2113200,6.859219),('IBM','1980-07-15',65,65.25,63.75,63.75,2213200,6.80584),('IBM','1980-07-14',62.75,65,62.75,65,2019200,6.939287),('IBM','1980-07-11',61.625,62.875,61.625,62.75,1725200,6.699081),('IBM','1980-07-10',61.5,62.375,61.25,61.625,1407600,6.578978),('IBM','1980-07-09',61.75,62.875,61.25,61.5,1911200,6.565633),('IBM','1980-07-08',62,62.25,61.25,61.75,2012000,6.592323),('IBM','1980-07-07',61.125,62.25,61,62,2354000,6.619013),('IBM','1980-07-03',60.625,61.5,60.625,61.125,1863200,6.525599),('IBM','1980-07-02',59.5,61,59.375,60.625,2556400,6.47222),('IBM','1980-07-01',58.75,59.625,58.375,59.5,1628000,6.352117),('IBM','1980-06-30',59.5,59.5,58.375,58.75,1212400,6.272048),('IBM','1980-06-27',59.25,60,58.75,59.75,1364400,6.378806),('IBM','1980-06-26',59.75,60.25,59.125,59.25,1948800,6.325427),('IBM','1980-06-25',59.375,60.25,59,59.75,2288400,6.378806),('IBM','1980-06-24',58.875,59.375,58.5,59.375,1778800,6.338772),('IBM','1980-06-23',57.875,59.25,57.875,58.875,2190000,6.285393),('IBM','1980-06-20',57.875,58.375,57.75,57.875,1177200,6.178635),('IBM','1980-06-19',59.625,59.75,57.625,57.875,1340800,6.178635),('IBM','1980-06-18',58.875,59.75,58.875,59.625,1978000,6.365462),('IBM','1980-06-17',60.375,60.375,58.875,58.875,2148400,6.285393),('IBM','1980-06-16',58.875,60.375,58.75,60.375,3239600,6.44553),('IBM','1980-06-13',58,59.125,57.875,58.875,1805200,6.285393),('IBM','1980-06-12',58,58.375,57.25,58,2094400,6.191979),('IBM','1980-06-11',57.5,58.375,57.25,58,2044800,6.191979),('IBM','1980-06-10',56.75,57.75,56.625,57.5,1480000,6.1386),('IBM','1980-06-09',57.125,57.5,56.625,56.75,1271600,6.058532),('IBM','1980-06-06',57.125,57.875,57.125,57.125,1293600,6.098566),('IBM','1980-06-05',58.125,58.375,56.875,57,2614800,6.085221),('IBM','1980-06-04',56.5,58.125,56.5,58.125,3623600,6.205324),('IBM','1980-06-03',56,57.125,56,56.375,2618400,6.018497),('IBM','1980-06-02',55.375,57.375,55.25,56,2727600,5.978463),('IBM','1980-05-30',54.375,55.5,54.125,55.375,1763200,5.911739),('IBM','1980-05-29',56.125,56.125,54.375,54.375,1849200,5.804981),('IBM','1980-05-28',55.25,56.625,55.125,56.375,2527200,6.018497),('IBM','1980-05-27',54.875,55.625,54.875,55.25,2623200,5.898394),('IBM','1980-05-23',53.875,55,53.875,54.75,3206000,5.845015),('IBM','1980-05-22',52.875,54.125,52.75,53.75,2283200,5.738257),('IBM','1980-05-21',52.75,52.875,52.125,52.875,1300400,5.644843),('IBM','1980-05-20',53.375,53.5,52.625,52.75,2470800,5.631499),('IBM','1980-05-19',53,53.75,52.875,53.375,1998800,5.698222),('IBM','1980-05-16',52.5,53,52.5,53,1220000,5.658188),('IBM','1980-05-15',53,53.25,52.5,52.5,1702000,5.604809),('IBM','1980-05-14',53.25,53.5,53,53,1717200,5.658188),('IBM','1980-05-13',52.375,53.25,52.375,53.25,1758800,5.684878),('IBM','1980-05-12',52.125,53,52.125,52.25,1241600,5.578119),('IBM','1980-05-09',53.75,53.75,52,52.125,4180000,5.564775),('IBM','1980-05-08',54.375,54.375,53.5,53.875,1553200,5.751602),('IBM','1980-05-07',54.875,55.75,54.75,55.125,1659200,5.793237),('IBM','1980-05-06',55.375,55.75,54.75,54.875,1418400,5.766964),('IBM','1980-05-05',54,55.75,53.75,55.375,1379200,5.819511),('IBM','1980-05-02',54.375,54.375,53.875,54,975200,5.675008),('IBM','1980-05-01',54.875,54.875,53.75,54.375,1167600,5.714418),('IBM','1980-04-30',54.875,55.125,53.625,54.875,1403200,5.766964),('IBM','1980-04-29',54.5,55.125,54.125,54.875,1195600,5.766964),('IBM','1980-04-28',55.375,55.375,54.375,54.5,1856000,5.727554),('IBM','1980-04-25',53.75,55.375,52.875,55.375,1631200,5.819511),('IBM','1980-04-24',53.5,54.25,53.25,53.75,1488000,5.648735),('IBM','1980-04-23',53.875,54.375,53.25,53.5,3045600,5.622462),('IBM','1980-04-22',52,54.5,52,53.875,3287200,5.661871),('IBM','1980-04-21',51.25,51.625,50.5,51.25,2655200,5.386003),('IBM','1980-04-18',51.25,51.75,50.875,51.25,1647600,5.386003),('IBM','1980-04-17',51.125,51.625,50.375,51.25,1804000,5.386003),('IBM','1980-04-16',52,52.875,51,51.125,2689200,5.372866),('IBM','1980-04-15',53,53.5,51.875,52,2319600,5.464823),('IBM','1980-04-14',53.5,53.75,52.75,53,1336400,5.569915),('IBM','1980-04-11',54.25,55,53.5,53.5,2606800,5.622462),('IBM','1980-04-10',54.625,55.25,54,54.25,2019600,5.701281),('IBM','1980-04-09',53.5,54.75,53.375,54.625,2051600,5.740691),('IBM','1980-04-08',53.375,55.75,53,53.5,2088000,5.622462),('IBM','1980-04-07',54.875,54.875,53.375,53.375,2193200,5.609325),('IBM','1980-04-03',55.5,55.875,54.625,54.875,1355200,5.766964),('IBM','1980-04-02',54.875,56,54.625,55.5,14942000,5.832647),('IBM','1980-04-01',55.75,55.75,54.5,54.875,2158000,5.766964),('IBM','1980-03-31',55.875,55.875,54.625,55.75,1556000,5.85892),('IBM','1980-03-28',56.375,56.375,54.125,55.875,2313600,5.872057),('IBM','1980-03-27',53,57.5,51.375,57.5,3421200,6.042833),('IBM','1980-03-26',54.75,55.875,52.5,53,3122400,5.569915),('IBM','1980-03-25',54.125,55.125,54,54.75,3000800,5.753828),('IBM','1980-03-24',56.375,56.375,54,54.125,2879200,5.688145),('IBM','1980-03-21',58.125,58.125,56.25,56.75,5920000,5.964013),('IBM','1980-03-20',58.875,59.25,58,58.25,1917200,6.121652),('IBM','1980-03-19',59.625,59.75,58.75,58.875,1474000,6.187335),('IBM','1980-03-18',59.125,60.25,58.625,59.625,1974400,6.266155),('IBM','1980-03-17',59.875,60.375,59.125,59.125,1658800,6.213608),('IBM','1980-03-14',60.125,60.75,59.625,59.875,1943600,6.292428),('IBM','1980-03-13',61.25,61.25,59.875,60.125,2244000,6.318701),('IBM','1980-03-12',62.125,62.125,60.875,61.375,1982400,6.450067),('IBM','1980-03-11',61.625,62.25,61.5,62.25,2009200,6.542023),('IBM','1980-03-10',61.125,62.25,61.125,61.625,1965200,6.47634),('IBM','1980-03-07',61.125,61.875,60.875,61,2501200,6.410657),('IBM','1980-03-06',62,62.25,60.625,61.125,2749600,6.423794),('IBM','1980-03-05',63.125,63.125,61.75,62,1833600,6.51575),('IBM','1980-03-04',62.75,63.375,62.25,63.25,1790800,6.647116),('IBM','1980-03-03',63.5,63.5,62.625,62.75,1362000,6.59457),('IBM','1980-02-29',63.375,63.75,63,63.5,2609200,6.673389),('IBM','1980-02-28',62.125,64,62.125,63.375,2758800,6.660252),('IBM','1980-02-27',65,65.125,62,62,2754800,6.51575),('IBM','1980-02-26',65.125,65.375,64.625,65,2112000,6.831028),('IBM','1980-02-25',65.875,65.875,64.875,65.125,2173200,6.844165),('IBM','1980-02-22',66.25,66.25,65.5,66,1826800,6.936121),('IBM','1980-02-21',67.125,67.125,65.875,66.25,1436000,6.962394),('IBM','1980-02-20',67.125,67.75,67.125,67.25,1064000,7.067487),('IBM','1980-02-19',67.625,67.75,66.375,67,1796000,7.041214),('IBM','1980-02-15',68,68,67.125,67.625,2331200,7.106897),('IBM','1980-02-14',69.375,70.25,68.125,68.125,1920000,7.159443),('IBM','1980-02-13',69.25,70.5,69.25,69.375,3228000,7.290809),('IBM','1980-02-12',66.75,68.875,66.375,68.875,1548400,7.238263),('IBM','1980-02-11',67.25,67.5,66.5,66.75,1590000,7.01494),('IBM','1980-02-08',67.125,67.625,66.25,67.25,2515600,7.067487),('IBM','1980-02-07',68.25,68.25,67.125,67.125,2051200,7.05435),('IBM','1980-02-06',69,69,67.75,68.375,2039200,7.185716),('IBM','1980-02-05',69.125,69.625,68.75,69.625,1525600,7.226702),('IBM','1980-02-04',69.375,69.625,68.625,69.125,1152800,7.174805),('IBM','1980-02-01',68.625,69.5,68.375,69.375,1446800,7.200754),('IBM','1980-01-31',70.375,71.125,68.25,68.625,2344000,7.122908),('IBM','1980-01-30',70.375,70.625,69.625,70.375,1388400,7.304548),('IBM','1980-01-29',71,71.375,69.375,70.375,1430800,7.304548),('IBM','1980-01-28',70.125,72,70.125,71,1456000,7.36942),('IBM','1980-01-25',70.625,70.75,69.875,70.125,1343600,7.2786),('IBM','1980-01-24',71.25,71.5,70.125,70.625,2190400,7.330497),('IBM','1980-01-23',69,71.25,69,71.25,2120800,7.395369),('IBM','1980-01-22',69,69.875,69,69,1688400,7.161831),('IBM','1980-01-21',69.625,69.875,69,69,1488800,7.161831),('IBM','1980-01-18',69.25,69.75,68.625,69.625,2612400,7.226702),('IBM','1980-01-17',70,70.375,69.25,69.25,2452000,7.187779),('IBM','1980-01-16',70.125,70.875,69.75,70,6008000,7.265625),('IBM','1980-01-15',66.875,70.25,66.5,70.125,3750000,7.2786),('IBM','1980-01-14',67,67.25,66.25,66.875,1590800,6.941267),('IBM','1980-01-11',67.5,68.25,65.625,67,2180000,6.954241),('IBM','1980-01-10',66,67.75,66,67.5,2121600,7.006139),('IBM','1980-01-09',67.375,68,65.375,65.375,3232000,6.785575),('IBM','1980-01-08',63.125,67.5,62.625,67.375,2837600,6.993164),('IBM','1980-01-07',63.375,63.375,62.625,63.125,1415600,6.552037),('IBM','1980-01-04',63.5,63.75,63,63.375,1891200,6.577986),('IBM','1980-01-03',62.5,63.5,61.25,63.5,2441200,6.59096),('IBM','1980-01-02',63,64.5,62.5,62.5,1648000,6.487166),('IBM','1979-12-31',64.25,64.625,64,64.375,1234400,6.681781),('IBM','1979-12-28',64.625,64.625,64,64.25,1116800,6.668806),('IBM','1979-12-27',64.875,65,64.25,64.75,1015200,6.720704),('IBM','1979-12-26',64.875,65.125,64.375,64.875,653200,6.733678),('IBM','1979-12-24',64,64.875,64,64.875,705200,6.733678),('IBM','1979-12-21',65.125,65.25,64,64,1386400,6.642858),('IBM','1979-12-20',64.375,65.75,64.125,65.125,1478000,6.759627),('IBM','1979-12-19',64,64.625,63.25,64.375,1996000,6.681781),('IBM','1979-12-18',65.25,65.25,63.875,64,2102000,6.642858),('IBM','1979-12-17',65.875,65.875,65.375,65.375,1114800,6.785575),('IBM','1979-12-14',65,66.125,64.875,66,1649600,6.850447),('IBM','1979-12-13',65.25,65.25,64.625,65,1318800,6.746652),('IBM','1979-12-12',65.625,65.75,65.125,65.25,1182000,6.772601),('IBM','1979-12-11',66.375,66.75,65.625,65.625,1575600,6.811524),('IBM','1979-12-10',66.625,66.625,66.125,66.375,1028800,6.88937),('IBM','1979-12-07',67.25,67.625,66.375,66.625,2329600,6.915319),('IBM','1979-12-06',65.75,67.25,65.375,67.25,1134000,6.98019),('IBM','1979-12-05',65.5,66.375,65.5,65.75,1510400,6.824498),('IBM','1979-12-04',65,65.375,64.875,65.375,1167200,6.785575),('IBM','1979-12-03',65.125,65.125,64.5,65,835600,6.746652),('IBM','1979-11-30',65.5,65.5,64.875,65.25,1135600,6.772601),('IBM','1979-11-29',65.75,66.25,65.375,65.75,1306800,6.824498),('IBM','1979-11-28',64.5,67,64.125,65.75,2090000,6.824498),('IBM','1979-11-27',64.625,65.25,64.25,64.5,2714800,6.694755),('IBM','1979-11-26',62.375,64.625,62.375,64.625,2154800,6.707729),('IBM','1979-11-23',61.75,62.25,61.75,62,1174400,6.435268),('IBM','1979-11-21',61.625,61.875,61.25,61.625,1567200,6.396345),('IBM','1979-11-20',61.875,62.5,61.5,61.625,1648000,6.396345),('IBM','1979-11-19',62,62.375,61.75,61.875,1312800,6.422294),('IBM','1979-11-16',62.375,62.375,61.75,62,1421600,6.435268),('IBM','1979-11-15',62.5,63.25,62,62.5,2076000,6.487166),('IBM','1979-11-14',62.25,63,62,62.5,1750000,6.487166),('IBM','1979-11-13',62.75,62.75,62,62.25,1369200,6.461217),('IBM','1979-11-12',61.75,62.875,61.625,62.875,1743600,6.526089),('IBM','1979-11-09',61.875,62.5,61.625,61.75,2100400,6.40932),('IBM','1979-11-08',61.5,62.125,61.125,61.875,2174800,6.422294),('IBM','1979-11-07',62,62,61.25,61.5,1569200,6.383371),('IBM','1979-11-06',63.125,63.125,62.5,62.75,1198400,6.423851),('IBM','1979-11-05',63.25,63.25,62.75,63.125,1002800,6.46224),('IBM','1979-11-02',63.5,63.75,63.25,63.25,1046800,6.475037),('IBM','1979-11-01',62.375,63.625,62.25,63.5,1332000,6.50063),('IBM','1979-10-31',64,64.125,62.375,62.375,1664400,6.385461),('IBM','1979-10-30',62.5,64,62.5,64,1417600,6.551816),('IBM','1979-10-29',62.25,62.875,62.25,62.5,1023600,6.398258),('IBM','1979-10-26',62.125,62.375,61.75,62.25,1200400,6.372665),('IBM','1979-10-25',62.5,62.875,61.75,62.125,1348400,6.359868),('IBM','1979-10-24',62.75,63.125,62.375,62.5,2394000,6.398258),('IBM','1979-10-23',62.5,63.375,62,62.75,2263600,6.423851),('IBM','1979-10-22',61.875,64.375,61.125,62.5,2487200,6.398258),('IBM','1979-10-19',62.875,63,61.75,61.875,2287600,6.334275),('IBM','1979-10-18',63.25,63.75,62.875,62.875,2502400,6.436647),('IBM','1979-10-17',64.125,64.5,63.125,63.25,2012400,6.475037),('IBM','1979-10-16',65.375,65.75,64,64.125,3821600,6.564613),('IBM','1979-10-15',65.75,65.875,65,65.375,2604400,6.692578),('IBM','1979-10-12',66.5,67.125,65.625,65.75,1872400,6.730967),('IBM','1979-10-11',67.625,67.625,66.25,66.5,2263600,6.807746),('IBM','1979-10-10',66,67.75,65,67.75,4156000,6.935711),('IBM','1979-10-09',67.375,67.375,66,66,2308400,6.75656),('IBM','1979-10-08',68.875,69,67,67.375,1693200,6.897322),('IBM','1979-10-05',68.625,69.5,68.5,68.875,1468000,7.05088),('IBM','1979-10-04',68.25,68.875,68.25,68.625,1079200,7.025287),('IBM','1979-10-03',68.25,69,68.125,68.25,1420000,6.986898),('IBM','1979-10-02',67.625,68.75,67.25,68.25,1590800,6.986898),('IBM','1979-10-01',67.625,67.625,67,67.625,1048000,6.922915),('IBM','1979-09-28',68.25,68.5,67.5,67.75,1280000,6.935711),('IBM','1979-09-27',68.125,68.75,67.625,68.25,1458000,6.986898),('IBM','1979-09-26',68.625,69.5,68,68.125,1980400,6.974101),('IBM','1979-09-25',67.875,69.25,66.5,68.625,2541600,7.025287),('IBM','1979-09-24',69.875,69.875,67.75,67.875,2102800,6.948508),('IBM','1979-09-21',71,71,69.375,70,2504400,7.166049),('IBM','1979-09-20',67.75,71.375,67.625,71.25,1759600,7.294014),('IBM','1979-09-19',67.875,68.625,67.75,67.75,1586000,6.935711),('IBM','1979-09-18',68.5,68.5,67.75,67.875,1630800,6.948508),('IBM','1979-09-17',68.375,69.25,68.375,68.5,2155600,7.012491),('IBM','1979-09-14',66.75,68.375,66.5,67.875,2008400,6.948508),('IBM','1979-09-13',66.25,66.875,66.125,66.75,1597200,6.833339),('IBM','1979-09-12',66.5,66.625,65.75,66.25,2611200,6.782153),('IBM','1979-09-11',67.5,67.75,66.125,66.5,1866000,6.807746),('IBM','1979-09-10',67.75,67.875,67.375,67.5,1223200,6.910118),('IBM','1979-09-07',67.625,68,67.375,67.75,1626400,6.935711),('IBM','1979-09-06',68.25,68.25,67.5,67.625,1264400,6.922915),('IBM','1979-09-05',68.5,68.5,67.25,68.25,2772800,6.986898),('IBM','1979-09-04',69.875,69.875,68.5,68.625,1526000,7.025287),('IBM','1979-08-31',69.75,70,69.75,70,1073200,7.166049),('IBM','1979-08-30',69.625,70,69.5,69.5,821200,7.114863),('IBM','1979-08-29',70,70.25,69.625,69.625,1172800,7.127659),('IBM','1979-08-28',70,70.125,69.625,70,1573600,7.166049),('IBM','1979-08-27',69.625,70.625,69.5,70,1355600,7.166049),('IBM','1979-08-24',69.625,70.5,69.125,69.625,1348000,7.127659),('IBM','1979-08-23',70.5,70.75,69.5,69.625,1567600,7.127659),('IBM','1979-08-22',70.875,71.125,70.375,70.5,2126800,7.217235),('IBM','1979-08-21',71.625,71.625,70.5,70.875,1046000,7.255624),('IBM','1979-08-20',71.25,71.875,70.875,71.625,1401200,7.332403),('IBM','1979-08-17',71.625,71.875,71,71.25,1130400,7.294014),('IBM','1979-08-16',72.25,72.5,71,71.625,1907200,7.332403),('IBM','1979-08-15',70.25,72.375,69.875,72.25,1993200,7.396386),('IBM','1979-08-14',70.25,70.375,69.75,70.25,2134800,7.191642),('IBM','1979-08-13',70.375,70.375,69.75,70.25,1956000,7.191642),('IBM','1979-08-10',68.875,70.5,68.5,70.375,2010400,7.204438),('IBM','1979-08-09',69.25,69.25,68.75,68.875,2331600,7.05088),('IBM','1979-08-08',70.375,70.375,69.125,69.375,2331600,7.102066),('IBM','1979-08-07',69.5,71.125,69.5,70.75,2619200,7.154788),('IBM','1979-08-06',68.875,69.375,68.25,69.25,1253600,7.003096),('IBM','1979-08-03',69.5,69.5,68.75,68.875,1050800,6.965173),('IBM','1979-08-02',70,70.25,69.25,69.625,1371600,7.041019),('IBM','1979-08-01',69.75,70,69.25,70,1281600,7.078942),('IBM','1979-07-31',69.25,70,69.25,69.75,1246000,7.05366),('IBM','1979-07-30',68.5,69.75,68.5,69.125,870000,6.990455),('IBM','1979-07-27',68.5,69.5,68,68.5,1544400,6.92725),('IBM','1979-07-26',69.375,69.375,68.5,68.5,1976800,6.92725),('IBM','1979-07-25',69.125,69.625,69.125,69.5,1472400,7.028378),('IBM','1979-07-24',69.125,69.625,68.875,68.875,1226000,6.965173),('IBM','1979-07-23',69.375,69.375,68.375,69.125,1671200,6.990455),('IBM','1979-07-20',69.5,70.125,69.5,69.75,2029600,7.05366),('IBM','1979-07-19',69.5,70,69.375,69.5,1510800,7.028378),('IBM','1979-07-18',69.25,69.5,68.5,69.5,2218000,7.028378),('IBM','1979-07-17',70.375,70.375,69.25,69.25,2236400,7.003096),('IBM','1979-07-16',70,70.625,69.75,70.5,1461600,7.129506),('IBM','1979-07-13',70,70,69,70,3950000,7.078942),('IBM','1979-07-12',71.5,71.5,70,70.125,2434800,7.091583),('IBM','1979-07-11',72.25,72.375,71.125,71.625,1520400,7.243275),('IBM','1979-07-10',73.5,73.625,72,72.25,1510800,7.306479),('IBM','1979-07-09',73.625,74,72.875,73.5,1173200,7.432889),('IBM','1979-07-06',72.125,76.75,71.875,73.625,1598400,7.44553),('IBM','1979-07-05',72.375,72.375,71.75,72.125,1244800,7.293839),('IBM','1979-07-03',72.375,72.5,72.125,72.375,836400,7.31912),('IBM','1979-07-02',73.375,73.625,71.875,72.375,1423200,7.31912),('IBM','1979-06-29',73.875,74.125,73,73.375,1240000,7.420248),('IBM','1979-06-28',73.625,74.125,73.625,73.875,964800,7.470812),('IBM','1979-06-27',73,74.5,73,73.5,1353200,7.432889),('IBM','1979-06-26',74.25,74.25,72.5,72.75,1532400,7.357043),('IBM','1979-06-25',74.125,74.5,73.375,73.875,1156800,7.470812),('IBM','1979-06-22',73.875,74.25,73.875,74.125,1217600,7.496094),('IBM','1979-06-21',73,74.5,72.875,73.5,1800800,7.432889),('IBM','1979-06-20',72.625,73.75,72.125,73,2396800,7.382325),('IBM','1979-06-19',72.75,73.5,72.25,72.625,1578400,7.344402),('IBM','1979-06-18',74,74,72.625,72.75,1433200,7.357043),('IBM','1979-06-15',74.625,75,73.875,74.25,2069200,7.508735),('IBM','1979-06-14',75.25,75.25,73.75,74.625,2513200,7.546658),('IBM','1979-06-13',78,78,75.25,75.375,2430800,7.622504),('IBM','1979-06-12',77.5,78.5,77.5,78,2048400,7.887964),('IBM','1979-06-11',77.375,77.625,76.625,77.5,1138000,7.8374),('IBM','1979-06-08',77.875,77.875,76.875,77.375,1248400,7.824759),('IBM','1979-06-07',77.625,78.25,77.625,77.875,1098000,7.875323),('IBM','1979-06-06',77.875,78.25,77.375,77.5,1414000,7.8374),('IBM','1979-06-05',76.125,78,76.125,77.875,1302000,7.875323),('IBM','1979-06-04',76.25,76.375,75.75,76,783200,7.685709),('IBM','1979-06-01',76.375,76.375,75.875,76.25,916800,7.71099),('IBM','1979-05-31',303.624969,304.750092,302.249908,304,2072000,7.685709),('IBM','1979-05-30',306.375031,306.375031,303,303.624969,1161600,7.676227),('IBM','1979-05-29',306.750092,307.249908,305.750092,307,902400,7.761554),('IBM','1979-05-25',306.750092,307.375031,306.249908,306.750092,657600,7.755236),('IBM','1979-05-24',306,307.5,305.249908,306.750092,1150400,7.755236),('IBM','1979-05-23',309,310.5,306,306,1054400,7.736272),('IBM','1979-05-22',308.249908,310.5,307.5,309,1206400,7.812118),('IBM','1979-05-21',307.5,308.875031,307.249908,308.249908,1052800,7.793154),('IBM','1979-05-18',309.5,309.750092,307,307.5,1148800,7.774195),('IBM','1979-05-17',306.750092,309.5,306,309.5,1137600,7.824759),('IBM','1979-05-16',305,307,302.750092,306.750092,1380800,7.755236),('IBM','1979-05-15',308,310,305,305,1536000,7.71099),('IBM','1979-05-14',308.375031,309.750092,307.5,308,798400,7.786836),('IBM','1979-05-11',307.5,309,307.5,308.375031,1076800,7.796318),('IBM','1979-05-10',309.750092,310.124969,306,307.249908,1187200,7.767872),('IBM','1979-05-09',312,312.750092,309.750092,309.750092,1356800,7.831082),('IBM','1979-05-08',309,312.249908,308.624969,312,2024000,7.887964),('IBM','1979-05-07',309.875031,309.875031,308.124969,309,1350400,7.812118),('IBM','1979-05-04',317.5,317.5,311,311.249908,1950400,7.869),('IBM','1979-05-03',318,321.5,318,319.750092,2384000,7.996932),('IBM','1979-05-02',315.624969,318.5,315,318,1579200,7.953162),('IBM','1979-05-01',314.249908,317.5,314.249908,315.624969,1897600,7.893763),('IBM','1979-04-30',310.5,314.249908,309.750092,314.249908,1870400,7.859372),('IBM','1979-04-27',308.875031,310.5,307.5,310.5,1572800,7.765587),('IBM','1979-04-26',312,312,308.5,308.875031,1854400,7.724947),('IBM','1979-04-25',310.249908,312.249908,309.875031,312,1286400,7.803102),('IBM','1979-04-24',310,312.875031,309.750092,310.249908,1641600,7.759333),('IBM','1979-04-23',307,310.249908,307,310,1972800,7.753082),('IBM','1979-04-20',308.875031,309.249908,306.249908,306.750092,1984000,7.671802),('IBM','1979-04-19',312,312.875031,308.249908,308.875031,1289600,7.724947),('IBM','1979-04-18',312.5,314,312,312,1395200,7.803102),('IBM','1979-04-17',311.624969,313.5,311.249908,312.5,1496000,7.815607),('IBM','1979-04-16',311.750092,313.375031,311,311.624969,1572800,7.793723),('IBM','1979-04-12',312,314.249908,311,311.750092,1784000,7.796852),('IBM','1979-04-11',320,321.5,312,312,3224000,7.803102),('IBM','1979-04-10',319,322,318.875031,320,1624000,8.003182),('IBM','1979-04-09',318.5,319.750092,317,319,1358400,7.978172),('IBM','1979-04-06',320.375031,320.375031,317.750092,318.5,1235200,7.965667),('IBM','1979-04-05',317.5,320.750092,317.249908,320.750092,1648000,8.021942),('IBM','1979-04-04',319.5,321.375031,316,317.5,2280000,7.940657),('IBM','1979-04-03',314.5,319.750092,314.5,319.5,2008000,7.990677),('IBM','1979-04-02',315.5,315.5,312.5,314.124969,1536000,7.856248),('IBM','1979-03-30',317.750092,318.624969,314.5,315.5,1430400,7.890637),('IBM','1979-03-29',317.750092,319.375031,316.750092,317.750092,1803200,7.946912),('IBM','1979-03-28',319.875031,319.875031,317,317.750092,2452800,7.946912),('IBM','1979-03-27',312.750092,320.750092,312.750092,320.750092,2260800,8.021942),('IBM','1979-03-26',314.5,314.5,312,312.249908,1444800,7.809352),('IBM','1979-03-23',316,317,314.750092,315,1491200,7.878132),('IBM','1979-03-22',316,317.5,314.750092,316,2068800,7.903142),('IBM','1979-03-21',310.5,316,310.249908,316,1915200,7.903142),('IBM','1979-03-20',310.624969,311.624969,309.5,310.5,1147200,7.765587),('IBM','1979-03-19',309.375031,312.249908,309.375031,310.624969,1470400,7.768713),('IBM','1979-03-16',306.875031,309.249908,306.750092,308.750092,1084800,7.721822),('IBM','1979-03-15',307.5,308.624969,305.249908,306.875031,1096000,7.674927),('IBM','1979-03-14',308.5,309.750092,306.750092,307.5,1288000,7.690558),('IBM','1979-03-13',310,311.750092,308.124969,308.5,1939200,7.715567),('IBM','1979-03-12',307.750092,310,305.5,310,1777600,7.753082),('IBM','1979-03-09',309,309.875031,307.5,307.750092,1435200,7.696812),('IBM','1979-03-08',304.750092,309.5,304.249908,309,1156800,7.728072),('IBM','1979-03-07',304.124969,307.750092,304.124969,304.750092,1238400,7.621782),('IBM','1979-03-06',306.124969,306.5,303.750092,303.875031,1481600,7.599897),('IBM','1979-03-05',302.124969,307.750092,302.124969,306.124969,1496000,7.656168),('IBM','1979-03-02',301,301.249908,299.249908,300.750092,998400,7.521743),('IBM','1979-03-01',300,301.5,298.624969,301,1304000,7.527993),('IBM','1979-02-28',299.124969,301,298.624969,300,1324800,7.502983),('IBM','1979-02-27',304,304,298.124969,299.124969,1910400,7.481098),('IBM','1979-02-26',302.5,304.750092,302.5,304,739200,7.603023),('IBM','1979-02-23',303.5,303.5,301.249908,302.249908,801600,7.559253),('IBM','1979-02-22',305.5,305.5,302.124969,303.624969,1364800,7.593643),('IBM','1979-02-21',308,308.624969,305.624969,306,1100800,7.653043),('IBM','1979-02-20',306.5,308.375031,305,308,1252800,7.703062),('IBM','1979-02-16',308,308,306,306.5,1120000,7.665548),('IBM','1979-02-15',305.5,308.5,304.5,308.249908,1073600,7.709313),('IBM','1979-02-14',308.124969,308.249908,304,305.5,1318400,7.640538),('IBM','1979-02-13',306.750092,310,306.750092,308.124969,2121600,7.706188),('IBM','1979-02-12',301.750092,307,299.750092,306.624969,1259200,7.668673),('IBM','1979-02-09',300.124969,301.875031,300.124969,301.750092,1457600,7.546753),('IBM','1979-02-08',299.124969,300.624969,299.124969,299.624969,1246400,7.493603),('IBM','1979-02-07',299.750092,299.750092,297.124969,298.5,2694400,7.465468),('IBM','1979-02-06',305.750092,306.5,303,303.5,2131200,7.504483),('IBM','1979-02-05',306.624969,306.624969,304.5,305.750092,1907200,7.56012),('IBM','1979-02-02',311,311,307.624969,308.249908,1360000,7.621932),('IBM','1979-02-01',308.750092,311,308.124969,311,1550400,7.689932),('IBM','1979-01-31',312,312.5,308.624969,308.750092,1584000,7.6343),('IBM','1979-01-30',311.375031,314.5,311.375031,312,1627200,7.714658),('IBM','1979-01-29',313,313.249908,310.750092,311.249908,1387200,7.696111),('IBM','1979-01-26',312,313.5,311,313,1760000,7.739385),('IBM','1979-01-25',309.249908,312,309.249908,312,1529600,7.714658),('IBM','1979-01-24',311.249908,311.249908,307.750092,308.5,1844800,7.628116),('IBM','1979-01-23',311.5,313,310,311.249908,1952000,7.696111),('IBM','1979-01-22',306.5,312,305.249908,311.5,2691200,7.702295),('IBM','1979-01-19',310.750092,310.750092,306,306.5,1929600,7.578663),('IBM','1979-01-18',310.249908,312,309,311,1342400,7.689932),('IBM','1979-01-17',309.624969,312,306.5,310.249908,2033600,7.671385),('IBM','1979-01-16',314.624969,314.624969,308.750092,309.624969,2481600,7.655932),('IBM','1979-01-15',312.750092,316.249908,312.249908,315.5,3456000,7.801201),('IBM','1979-01-12',311.5,313.875031,310.750092,312.750092,3940800,7.733205),('IBM','1979-01-11',305.375031,312,304.750092,311.5,2707200,7.702295),('IBM','1979-01-10',306,307.5,304.875031,305.375031,1246400,7.550846),('IBM','1979-01-09',306,308.375031,306,306,1800000,7.5663),('IBM','1979-01-08',305.750092,305.750092,302.5,304.5,1980800,7.52921),('IBM','1979-01-05',305.124969,307,305.124969,306,1732800,7.5663),('IBM','1979-01-04',306.5,309,304,305,3256000,7.541573),('IBM','1979-01-03',304.5,308.750092,304.5,306.5,2920000,7.578663),('IBM','1979-01-02',298.5,305,294.5,303.5,2672000,7.504483),('IBM','1978-12-29',304,306.5,298,298.5,2115200,7.380851),('IBM','1978-12-28',302.5,308,302.5,304,2923200,7.516847),('IBM','1978-12-27',306.5,306.5,300.5,302.5,3648000,7.479757),('IBM','1978-12-26',295.249908,310,295.249908,309.5,5168000,7.652842),('IBM','1978-12-22',285,295,285,295,3225600,7.294308),('IBM','1978-12-21',284.375031,284.875031,282,283.750092,2220800,7.016138),('IBM','1978-12-20',282.875031,285.5,281.375031,284.375031,4214400,7.03159),('IBM','1978-12-19',270.375031,283.249908,270.375031,282.875031,3227200,6.994501),('IBM','1978-12-18',271.875031,271.875031,269.375031,270.124969,1716800,6.679237),('IBM','1978-12-15',274.249908,275.375031,272,275.375031,1304000,6.809052),('IBM','1978-12-14',274.249908,275,273,274.249908,1651200,6.781232),('IBM','1978-12-13',276,276.5,274.124969,274.249908,1233600,6.781232),('IBM','1978-12-12',278,278.5,275.5,276,1412800,6.824505),('IBM','1978-12-11',274.5,278.750092,274.5,278,1505600,6.873958),('IBM','1978-12-08',276,276.5,273.750092,274.249908,892800,6.781232),('IBM','1978-12-07',278,278.249908,275,276,1516800,6.824505),('IBM','1978-12-06',277.875031,279.5,276,278,2180800,6.873958),('IBM','1978-12-05',274.375031,278.375031,274.375031,277.875031,2136000,6.870868),('IBM','1978-12-04',273.375031,274.624969,271.750092,273.750092,1390400,6.768873),('IBM','1978-12-01',270.624969,274.5,270.624969,273.375031,2315200,6.759599),('IBM','1978-11-30',265.5,270,265,269.5,1464000,6.663783),('IBM','1978-11-29',267.5,267.5,264.750092,265.5,1584000,6.564878),('IBM','1978-11-28',271.249908,272,267.5,267.875031,2224000,6.623604),('IBM','1978-11-27',269.375031,271.750092,268.249908,271.249908,1112000,6.707052),('IBM','1978-11-24',270.5,270.5,266.750092,269.375031,1372800,6.660693),('IBM','1978-11-22',264,268,264,268,1211200,6.626694),('IBM','1978-11-21',263.750092,265.249908,262.375031,264,1892800,6.527788),('IBM','1978-11-20',261.249908,264.5,261.249908,263.750092,1475200,6.521608),('IBM','1978-11-17',261,262.249908,261,261,1491200,6.453608),('IBM','1978-11-16',259.249908,261.249908,259.249908,261,1500800,6.453608),('IBM','1978-11-15',260,262.249908,258,258.5,2014400,6.391792),('IBM','1978-11-14',259.750092,260.375031,256,260,1939200,6.428882),('IBM','1978-11-13',263.624969,264.5,259.624969,259.750092,1435200,6.422703),('IBM','1978-11-10',263.750092,265.5,263.249908,263.624969,1040000,6.518515),('IBM','1978-11-09',265.875031,266.750092,262.750092,263.750092,2051200,6.521608),('IBM','1978-11-08',262.249908,266,260.624969,265.875031,2086400,6.574151),('IBM','1978-11-07',263.249908,263.249908,259.375031,262.249908,2435200,6.484514),('IBM','1978-11-06',268.249908,268.249908,264,264.124969,1401600,6.530878),('IBM','1978-11-03',269.375031,271.5,267.249908,268.5,2889600,6.639057),('IBM','1978-11-02',272.750092,272.750092,268,269.375031,3564800,6.660693),('IBM','1978-11-01',265.249908,276.5,265.249908,276.124969,3569600,6.827596),('IBM','1978-10-31',263.5,272.5,263.5,264.249908,3100800,6.462755),('IBM','1978-10-30',269.5,273,266.5,273,3030400,6.676755),('IBM','1978-10-27',272.624969,273.875031,269,269.5,2374400,6.591156),('IBM','1978-10-26',273.750092,275.124969,271,272.624969,1560000,6.667583),('IBM','1978-10-25',275,277.5,272.5,273.750092,2257600,6.6951),('IBM','1978-10-24',278,278.249908,275,275,1712000,6.725669),('IBM','1978-10-23',277.124969,278.5,274,278,2300800,6.79904),('IBM','1978-10-20',276,277.5,273.624969,277.124969,2928000,6.77764),('IBM','1978-10-19',279.750092,280.750092,276,276,1996800,6.750126),('IBM','1978-10-18',279,279.750092,277,279.750092,2300800,6.841842),('IBM','1978-10-17',279,279.750092,275.249908,279,2816000,6.823497),('IBM','1978-10-16',286,286,279,279,1464000,6.823497),('IBM','1978-10-13',287,288.5,284.750092,286,1716800,6.994696),('IBM','1978-10-12',290.5,293.5,285.249908,287,3908800,7.019153),('IBM','1978-10-11',281.249908,290.5,280.5,290.5,1449600,7.104753),('IBM','1978-10-10',283,283.5,280.5,281.249908,1211200,6.878523),('IBM','1978-10-09',279.249908,283,279.249908,283,1340800,6.921325),('IBM','1978-10-06',279,281.5,278.750092,278.750092,1036800,6.817385),('IBM','1978-10-05',282,282,278.124969,279,1996800,6.823497),('IBM','1978-10-04',276.624969,282,275,282,2017600,6.896868),('IBM','1978-10-03',280.5,281.5,276.5,276.624969,1507200,6.765411),('IBM','1978-10-02',277,280.5,276.875031,280.5,1179200,6.860183),('IBM','1978-09-29',277,278.5,276.249908,277,1454400,6.774583),('IBM','1978-09-28',275,279,273.5,277,1552000,6.774583),('IBM','1978-09-27',281,282,274.5,275,1369600,6.725669),('IBM','1978-09-26',280.5,282.5,279.624969,281,1363200,6.872411),('IBM','1978-09-25',280,281.5,277.5,280.5,1788800,6.860183),('IBM','1978-09-22',284,284.5,284,284,1563200,6.945782),('IBM','1978-09-21',284.5,285.750092,280.5,284,1784000,6.945782),('IBM','1978-09-20',286.5,288.5,282.5,284.5,1604800,6.958011),('IBM','1978-09-19',289,291.249908,286.5,286.5,1276800,7.006925),('IBM','1978-09-18',289.750092,291.875031,287.5,289,2632000,7.068067),('IBM','1978-09-15',293.5,294.5,289,289.750092,1467200,7.086412),('IBM','1978-09-14',295,296.375031,292.875031,293.5,1344000,7.178124),('IBM','1978-09-13',300.875031,301.375031,295,295,1793600,7.214809),('IBM','1978-09-12',299.5,300.875031,298.750092,300.875031,1401600,7.358495),('IBM','1978-09-11',303.375031,303.375031,299.5,299.5,1334400,7.324865),('IBM','1978-09-08',299.249908,304.5,298.750092,304.5,2000000,7.44715),('IBM','1978-09-07',300,302.5,297.5,299.249908,1724800,7.318749),('IBM','1978-09-06',301,303,299.5,300,2520000,7.337094),('IBM','1978-09-05',293.875031,301,293.875031,301,1940800,7.361551),('IBM','1978-09-01',292,294.875031,292,293.5,1025600,7.178124),('IBM','1978-08-31',293,294,291.5,291.875031,734400,7.138382),('IBM','1978-08-30',292.5,295,292.5,293,779200,7.165895),('IBM','1978-08-29',295,296.249908,291.5,292.5,984000,7.153667),('IBM','1978-08-28',297.249908,297.375031,294.5,295,966400,7.214809),('IBM','1978-08-25',297,299.5,296.624969,297.249908,1252800,7.269835),('IBM','1978-08-24',297.750092,300,296.5,297,1606400,7.263723),('IBM','1978-08-23',297,300.750092,297,297.750092,2126400,7.282068),('IBM','1978-08-22',293.375031,297.624969,293,296.5,1729600,7.251494),('IBM','1978-08-21',293.750092,295.750092,292.249908,293.375031,1323200,7.175067),('IBM','1978-08-18',295.249908,299.750092,293.5,293.750092,1771200,7.18424),('IBM','1978-08-17',296.750092,299.375031,294.750092,295.249908,2377600,7.220921),('IBM','1978-08-16',291.5,298.5,290.750092,296.750092,3454400,7.257611),('IBM','1978-08-15',288.624969,291.5,286.750092,291.5,1316800,7.12921),('IBM','1978-08-14',289,291.5,288.624969,288.624969,1465600,7.058895),('IBM','1978-08-11',287.624969,290.750092,287.624969,289,1334400,7.068067),('IBM','1978-08-10',288.750092,291.249908,286.750092,287.5,1793600,7.031382),('IBM','1978-08-09',289.750092,293.249908,288.5,288.750092,4968000,7.061955),('IBM','1978-08-08',286,289.750092,285,289.750092,3105600,7.086412),('IBM','1978-08-07',288.5,290.5,286,286,3656000,6.994696),('IBM','1978-08-04',285,289.624969,284.5,288.5,2819200,7.055839),('IBM','1978-08-03',293,295,285,285,4214400,6.970239),('IBM','1978-08-02',279.124969,293,279,293,3564800,7.095459),('IBM','1978-08-01',281,281.750092,279,279.124969,2854400,6.759454),('IBM','1978-07-31',278.750092,281.5,278.750092,281,2123200,6.80486),('IBM','1978-07-28',276.249908,279.5,275.5,278.624969,2764800,6.747345),('IBM','1978-07-27',273.5,276.249908,273,276.249908,2404800,6.689829),('IBM','1978-07-26',273,276.750092,273,273.5,4206400,6.623236),('IBM','1978-07-25',271,273,269.249908,273,2390400,6.611128),('IBM','1978-07-24',270.249908,271,267.750092,271,1715200,6.562694),('IBM','1978-07-21',268.124969,270.249908,267,270.249908,1294400,6.54453),('IBM','1978-07-20',269.750092,272,267.750092,268.124969,2891200,6.493071),('IBM','1978-07-19',266,269.750092,266,269.750092,1891200,6.532426),('IBM','1978-07-18',266,266.875031,264,264.5,1872000,6.405287),('IBM','1978-07-17',267.5,270.124969,266,266,3859200,6.441612),('IBM','1978-07-14',259.375031,267.750092,259.375031,267.5,2728000,6.477936),('IBM','1978-07-13',258.375031,259.5,256.624969,259.375031,990400,6.281177),('IBM','1978-07-12',258.750092,259.750092,258.375031,258.375031,1118400,6.256961),('IBM','1978-07-11',260,260.750092,258.750092,258.750092,1806400,6.266044),('IBM','1978-07-10',260.5,260.875031,258.750092,260,961600,6.296312),('IBM','1978-07-07',258.375031,260.624969,257.750092,260.5,816000,6.30842),('IBM','1978-07-06',258,259,256.624969,258.375031,1276800,6.256961),('IBM','1978-07-05',256.750092,259.5,255.249924,258,1638400,6.247879),('IBM','1978-07-03',257.249908,257.5,255,256.750092,638400,6.21761),('IBM','1978-06-30',259.624969,260.249908,257.249908,257.249908,728000,6.229714),('IBM','1978-06-29',261.750092,262.249908,259,259.624969,1094400,6.28723),('IBM','1978-06-28',260.875031,261.875031,258.5,261.750092,1360000,6.338693),('IBM','1978-06-27',258.249908,262,258.249908,260.875031,1689600,6.317502),('IBM','1978-06-26',262.5,262.5,257.750092,258.249908,1457600,6.253931),('IBM','1978-06-23',266.375031,266.5,262.249908,262.5,1393600,6.356854),('IBM','1978-06-22',267,267,265.249908,266.375031,1521600,6.450694),('IBM','1978-06-21',265.875031,268.249908,265.124969,268,1524800,6.490045),('IBM','1978-06-20',269.249908,269.750092,265.5,265.875031,1411200,6.438585),('IBM','1978-06-19',266.249908,270,265.750092,269.249908,1350400,6.520313),('IBM','1978-06-16',270,270.624969,266,266.249908,1473600,6.447664),('IBM','1978-06-15',271.124969,272.5,269,270,1208000,6.538478),('IBM','1978-06-14',274.249908,276.249908,271,271.124969,3136000,6.565721),('IBM','1978-06-13',266.750092,274.249908,266.750092,274.249908,1307200,6.641396),('IBM','1978-06-12',269,271.375031,267.5,267.875031,1752000,6.487018),('IBM','1978-06-09',268,270,267.249908,269,2080000,6.514261),('IBM','1978-06-08',265.249908,269.750092,265,268,2790400,6.490045),('IBM','1978-06-07',266,266.624969,264.5,265.249908,2286400,6.423447),('IBM','1978-06-06',266,268.5,266,266,2310400,6.441612),('IBM','1978-06-05',260.750092,266,260.5,265.875031,1848000,6.438585),('IBM','1978-06-02',257.124969,260.750092,256.875031,260.750092,1107200,6.314477),('IBM','1978-06-01',258.249908,259.5,256,257.124969,2372800,6.226689),('IBM','1978-05-31',261.124969,262.375031,258.249908,258.249908,1292800,6.253931),('IBM','1978-05-30',260.750092,261.750092,259.875031,261.124969,1270400,6.323555),('IBM','1978-05-26',261.249908,261.875031,260.5,260.750092,1208000,6.314477),('IBM','1978-05-25',262.5,264,260.5,261.249908,1190400,6.326581),('IBM','1978-05-24',262.5,262.5,260,262.5,1240000,6.356854),('IBM','1978-05-23',266,266,262.5,263.124969,1336000,6.371988),('IBM','1978-05-22',262.124969,266.750092,262,266.750092,1337600,6.459776),('IBM','1978-05-19',264.5,264.624969,261,262.124969,1598400,6.347772),('IBM','1978-05-18',266,266.249908,264.5,264.5,1609600,6.405287),('IBM','1978-05-17',267.249908,267.624969,265,266,3400000,6.441612),('IBM','1978-05-16',266.124969,268.5,266.124969,267.249908,3638400,6.47188),('IBM','1978-05-15',262.624969,266.249908,261.249908,266,1694400,6.441612),('IBM','1978-05-12',265.249908,266.249908,262.5,262.624969,1843200,6.35988),('IBM','1978-05-11',259.750092,265.249908,259.375031,265.249908,1364800,6.423447),('IBM','1978-05-10',260.249908,260.875031,259,259.750092,1190400,6.29026),('IBM','1978-05-09',259.624969,260.375031,258.5,260.249908,1222400,6.302364),('IBM','1978-05-08',262.5,263.5,259,259.624969,1089600,6.28723),('IBM','1978-05-05',261.124969,264.5,261.124969,262.5,1459200,6.356854),('IBM','1978-05-04',261.249908,261.249908,258,260.624969,3747200,6.311447),('IBM','1978-05-03',266,266.249908,262.750092,263.249908,2280000,6.30527),('IBM','1978-05-02',267,267.624969,265.5,266,1649600,6.371139),('IBM','1978-05-01',266,268.750092,264.375031,267,2176000,6.395091),('IBM','1978-04-28',261.5,266,260.375031,266,2561600,6.371139),('IBM','1978-04-27',261.750092,261.750092,259.875031,261.5,2715200,6.263357),('IBM','1978-04-26',261.750092,265,261.375031,262.375031,4401600,6.284315),('IBM','1978-04-25',261.249908,264,261.249908,261.750092,5987200,6.269347),('IBM','1978-04-24',254,258.249908,253,258,1760000,6.179526),('IBM','1978-04-21',253.5,255.5,252.124954,254,2268800,6.083719),('IBM','1978-04-20',253,257.875031,252.5,253.5,2801600,6.071744),('IBM','1978-04-19',251.249924,254,249.624954,253,2444800,6.059768),('IBM','1978-04-18',251.124954,253,248.875046,251.249924,3696000,6.017851),('IBM','1978-04-17',253.624954,253.624954,248.375046,251.124954,4876800,6.014857),('IBM','1978-04-14',240.5,244,240.5,243.5,3864000,5.832227),('IBM','1978-04-13',236.249924,239.5,235.5,239.5,5729600,5.736421),('IBM','1978-04-12',239.875046,242,236.249924,236.249924,2337600,5.658576),('IBM','1978-04-11',240.5,240.5,239.375046,239.875046,1617600,5.745404),('IBM','1978-04-10',240.875046,241.5,239.750076,241,1865600,5.772348),('IBM','1978-04-07',240.624954,243,239.750076,240.875046,1796800,5.769355),('IBM','1978-04-06',241.375046,244,240.5,240.624954,2856000,5.763365),('IBM','1978-04-05',238.249924,241.5,238.249924,241.375046,2155200,5.781331),('IBM','1978-04-04',236.249924,238.375046,236.124954,238,2838400,5.700493),('IBM','1978-04-03',236.249924,236.249924,234.750076,236.249924,1817600,5.658576),('IBM','1978-03-31',237.624954,237.624954,235.249924,235.5,2732800,5.640614),('IBM','1978-03-30',238.375046,238.375046,237.375046,237.875046,1219200,5.6975),('IBM','1978-03-29',239.624954,240,238.5,238.5,1270400,5.712469),('IBM','1978-03-28',238.249924,239.875046,237.124954,239.624954,1342400,5.739413),('IBM','1978-03-27',239,239,237.249924,238.249924,1464000,5.706479),('IBM','1978-03-23',239.5,240.750076,239.124954,239.750076,1164800,5.74241),('IBM','1978-03-22',239.249924,240.750076,238.375046,239.5,2008000,5.736421),('IBM','1978-03-21',240.750076,241,238,239.249924,2409600,5.730431),('IBM','1978-03-20',243.875046,244.375046,240.750076,240.750076,1923200,5.766362),('IBM','1978-03-17',243.249924,244.249924,241.5,243.875046,1484800,5.84121),('IBM','1978-03-16',240.124954,243.5,239.249924,243.249924,1609600,5.826237),('IBM','1978-03-15',242.124954,242.124954,239.5,240.124954,1854400,5.751389),('IBM','1978-03-14',239.249924,243,239.249924,242.249924,3280000,5.802286),('IBM','1978-03-13',242.750076,243.750076,238.750076,239,3552000,5.724445),('IBM','1978-03-10',244.249924,245.750076,242.249924,242.750076,3918400,5.814265),('IBM','1978-03-09',246.124954,247.375046,243.750076,244.249924,2739200,5.850189),('IBM','1978-03-08',244.750076,246.750076,241.375046,246.124954,2582400,5.895099),('IBM','1978-03-07',241.124954,244.750076,241.124954,244.750076,2897600,5.862169),('IBM','1978-03-06',244.249924,244.249924,240.249924,240.875046,2640000,5.769355),('IBM','1978-03-03',249,249.750076,245,245.249924,3064000,5.874141),('IBM','1978-03-02',251.5,252.249924,248.750076,249,2836800,5.963961),('IBM','1978-03-01',251.249924,252.5,250.375046,251.5,1932800,6.02384),('IBM','1978-02-28',253.750076,253.750076,250.249924,251.249924,1960000,6.017851),('IBM','1978-02-27',256.624969,257.124969,253.5,253.750076,1064000,6.077733),('IBM','1978-02-24',256,257.5,255.375046,256.624969,2072000,6.146592),('IBM','1978-02-23',254.750076,256,253.624954,256,1678400,6.131623),('IBM','1978-02-22',255.249924,256.249908,254.750076,254.750076,1566400,6.101685),('IBM','1978-02-21',255.249924,255.624954,254.249924,255.249924,2219200,6.113657),('IBM','1978-02-17',256,256.375031,255.124954,255.249924,1641600,6.113657),('IBM','1978-02-16',256.249908,256.249908,254.750076,256,1798400,6.131623),('IBM','1978-02-15',257.249908,258,256.5,257.249908,1384000,6.16156),('IBM','1978-02-14',257.750092,257.750092,256.5,257.249908,1030400,6.16156),('IBM','1978-02-13',258,258.5,257.249908,258.375031,1614400,6.188509),('IBM','1978-02-10',259.750092,260.249908,258,258,979200,6.179526),('IBM','1978-02-09',260.124969,260.124969,258.624969,259.750092,961600,6.221444),('IBM','1978-02-08',260.750092,261.875031,259.5,260.124969,1160000,6.230423),('IBM','1978-02-07',258.5,260.750092,258.249908,260.750092,1099200,6.245395),('IBM','1978-02-06',258.624969,258.750092,257.124969,258.5,942400,6.191502),('IBM','1978-02-03',260.5,260.5,258,258.624969,1681600,6.194495),('IBM','1978-02-02',265.5,266.249908,262.750092,263.249908,1870400,6.236289),('IBM','1978-02-01',265.5,266.375031,264.624969,265.5,1131200,6.289593),('IBM','1978-01-31',266.875031,266.875031,264.5,265.5,1280000,6.289593),('IBM','1978-01-30',265,266.875031,264.5,266.875031,1118400,6.322167),('IBM','1978-01-27',264.249908,265.750092,264.249908,265,1710400,6.277748),('IBM','1978-01-26',265.875031,266.624969,264,264.249908,1609600,6.259978),('IBM','1978-01-25',266,267.375031,265.750092,265.875031,1340800,6.298477),('IBM','1978-01-24',265.375031,267,264.750092,266,1816000,6.301437),('IBM','1978-01-23',266.249908,266.249908,264.5,265.375031,2814400,6.286632),('IBM','1978-01-20',267.249908,267.249908,265.124969,266.249908,1339200,6.307358),('IBM','1978-01-19',269.249908,269.249908,267,267.5,1574400,6.336972),('IBM','1978-01-18',269,269.750092,267,269.249908,1420800,6.378427),('IBM','1978-01-17',267.5,269.249908,266.750092,269,1571200,6.372506),('IBM','1978-01-16',266,268,264,267.5,1803200,6.336972),('IBM','1978-01-13',266.624969,267.750092,265.5,266,1320000,6.301437),('IBM','1978-01-12',266.375031,268.249908,266.375031,266.624969,1984000,6.316243),('IBM','1978-01-11',267,268.124969,265.5,266.124969,2214400,6.304398),('IBM','1978-01-10',268.875031,269.750092,266.5,267,3768000,6.325127),('IBM','1978-01-09',267,268.875031,265.249908,268.875031,2963200,6.369546),('IBM','1978-01-06',266.875031,267,264.624969,267,1700800,6.325127),('IBM','1978-01-05',270.750092,271.750092,266,266.875031,1961600,6.322167),('IBM','1978-01-04',268.750092,270.750092,267.5,270.750092,2448000,6.413965),('IBM','1978-01-03',268.5,273,268.5,268.750092,1430400,6.366586),('IBM','1977-12-30',272.750092,275.249908,272.750092,273.5,1907200,6.47911),('IBM','1977-12-29',271,273.5,269.875031,272.750092,1721600,6.461345),('IBM','1977-12-28',270.249908,271.249908,269.249908,271,1257600,6.419886),('IBM','1977-12-27',270.249908,270.624969,269,270.249908,1436800,6.402116),('IBM','1977-12-23',267.5,270.249908,267.5,270.249908,3190400,6.402116),('IBM','1977-12-22',266.624969,268,266.624969,267.5,2337600,6.336972),('IBM','1977-12-21',264.249908,266.750092,264.249908,266,1569600,6.301437),('IBM','1977-12-20',263.124969,264.375031,261.624969,264.249908,1761600,6.259978),('IBM','1977-12-19',263.750092,264.750092,262.5,263.124969,876800,6.233329),('IBM','1977-12-16',264.750092,266,263.750092,263.750092,1030400,6.248138),('IBM','1977-12-15',266.249908,267.624969,264.750092,264.750092,1697600,6.271828),('IBM','1977-12-14',264.249908,266.375031,263.124969,266.249908,923200,6.307358),('IBM','1977-12-13',263.249908,264.5,262.624969,264.249908,958400,6.259978),('IBM','1977-12-12',264.5,265.875031,263.249908,263.249908,1041600,6.236289),('IBM','1977-12-09',262.375031,265.875031,260.249908,264.5,1726400,6.265903),('IBM','1977-12-08',261.124969,262.750092,261.124969,262.375031,1100800,6.215563),('IBM','1977-12-07',260.5,261.5,259.750092,261,1736000,6.182989),('IBM','1977-12-06',262.375031,262.375031,259.249908,260.5,2400000,6.171145),('IBM','1977-12-05',264.5,264.750092,262.5,263.124969,1160000,6.233329),('IBM','1977-12-02',263,264.5,262.249908,264.5,1217600,6.265903),('IBM','1977-12-01',264,264.249908,262.249908,263,956800,6.230369),('IBM','1977-11-30',262.875031,265,261.750092,264,2140800,6.254058),('IBM','1977-11-29',267,267.124969,262.750092,262.875031,1710400,6.227408),('IBM','1977-11-28',268.750092,268.875031,267,267,1766400,6.325127),('IBM','1977-11-25',268.5,269.249908,267.249908,268.750092,923200,6.366586),('IBM','1977-11-23',266.249908,269.249908,264.5,268.5,1737600,6.360662),('IBM','1977-11-22',261.624969,266.249908,261.624969,266.249908,2008000,6.307358),('IBM','1977-11-21',260.249908,261,259,260.5,958400,6.171145),('IBM','1977-11-18',258.375031,260.875031,258.375031,260.249908,1542400,6.16522),('IBM','1977-11-17',257.875031,259.249908,257,258,1083200,6.111921),('IBM','1977-11-16',261,261.5,257.5,257.875031,1193600,6.10896),('IBM','1977-11-15',258.249908,263,258.249908,261,1904000,6.182989),('IBM','1977-11-14',260,260,258.124969,258.249908,1147200,6.117841),('IBM','1977-11-11',259.5,260.750092,259.5,260.124969,1784000,6.16226),('IBM','1977-11-10',252.750076,259.5,252.750076,259.249908,2387200,6.14153),('IBM','1977-11-09',251,252.750076,250.624954,252.750076,1451200,5.987552),('IBM','1977-11-08',252,252.375046,250.5,251,1444800,5.946093),('IBM','1977-11-07',253,253.249924,251.5,252,1339200,5.969783),('IBM','1977-11-04',250.375046,253,250.375046,253,2996800,5.993472),('IBM','1977-11-03',249.624954,250.750076,249,250,2316800,5.922404),('IBM','1977-11-02',253.375046,253.375046,249,249.624954,2948800,5.913519),('IBM','1977-11-01',257.249908,257.624969,255.750076,255.750076,1611200,5.999397),('IBM','1977-10-31',258.875031,259.249908,257,257.249908,950400,6.03458),('IBM','1977-10-28',260.124969,260.124969,258.5,258.875031,833600,6.072702),('IBM','1977-10-27',260.5,261.249908,259,260.249908,1652800,6.104954),('IBM','1977-10-26',257.249908,261,257,260.5,3012800,6.110821),('IBM','1977-10-25',257.249908,257.5,255.750076,257.249908,1969600,6.03458),('IBM','1977-10-24',258.750092,259.624969,258.5,258.750092,1584000,6.069771),('IBM','1977-10-21',257.750092,259.5,257.375031,258.750092,1494400,6.069771),('IBM','1977-10-20',256,258.624969,255.624954,257.750092,1219200,6.046313),('IBM','1977-10-19',257.375031,257.5,255.375046,256,835200,6.00526),('IBM','1977-10-18',258.750092,259.249908,257.249908,257.375031,859200,6.037515),('IBM','1977-10-17',257.875031,258.750092,257.124969,258.750092,828800,6.069771),('IBM','1977-10-14',257.5,258.750092,256.750092,257.875031,1734400,6.049244),('IBM','1977-10-13',255.249924,258.5,255.124954,257.5,1467200,6.040447),('IBM','1977-10-12',256,256,254.124954,255.249924,1260800,5.987664),('IBM','1977-10-11',257.624969,257.624969,256.249908,256.5,806400,6.016989),('IBM','1977-10-10',257.249908,258,256.5,258,358400,6.052176),('IBM','1977-10-07',257.875031,258.375031,256.750092,257.249908,1115200,6.03458),('IBM','1977-10-06',257.375031,258.750092,257.375031,257.875031,920000,6.049244),('IBM','1977-10-05',259,259.249908,257,257.375031,1273600,6.037515),('IBM','1977-10-04',262,262,258.5,259,1345600,6.075634),('IBM','1977-10-03',261,262.5,259.249908,262.5,1161600,6.157737),('IBM','1977-09-30',260.375031,261.249908,259.624969,261,838400,6.12255),('IBM','1977-09-29',259.624969,260.624969,259.624969,260.375031,1035200,6.107889),('IBM','1977-09-28',258.249908,260.5,258.249908,259.5,1030400,6.087363),('IBM','1977-09-27',259.5,259.750092,258,258.249908,1190400,6.058038),('IBM','1977-09-26',257,260,256.750092,259.5,416000,6.087363),('IBM','1977-09-23',257.624969,258.5,256.375031,257,1126400,6.028718),('IBM','1977-09-22',256.249908,258.624969,256,257.624969,1240000,6.043378),('IBM','1977-09-21',259,259,255.249924,256.249908,1214400,6.011122),('IBM','1977-09-20',255.750076,259,255.624954,259,1446400,6.075634),('IBM','1977-09-19',258,258,255.5,255.750076,1408000,5.999397),('IBM','1977-09-16',262.5,262.5,259.124969,259.249908,1579200,6.081496),('IBM','1977-09-15',263.124969,263.875031,261.750092,262.750092,864000,6.163603),('IBM','1977-09-14',262.750092,264.249908,262.5,263.124969,664000,6.172397),('IBM','1977-09-13',262.750092,263.375031,261.624969,262.750092,793600,6.163603),('IBM','1977-09-12',262.750092,263.124969,261.249908,262.750092,1201600,6.163603),('IBM','1977-09-09',265.249908,265.249908,262.750092,262.750092,1368000,6.163603),('IBM','1977-09-08',267.750092,267.750092,265.249908,265.375031,1064000,6.225179),('IBM','1977-09-07',268.375031,268.5,267.124969,267.875031,704000,6.283825),('IBM','1977-09-06',268.5,268.624969,266.5,268.375031,816000,6.295554),('IBM','1977-09-02',267.5,268.5,267.5,268.5,1027200,6.298485),('IBM','1977-09-01',268.375031,269,266.750092,267.124969,836800,6.26623),('IBM','1977-08-31',266.624969,268.750092,265.624969,268.375031,998400,6.295554),('IBM','1977-08-30',269.5,270.875031,266.624969,266.624969,876800,6.254501),('IBM','1977-08-29',267.750092,269.5,267.750092,269.5,939200,6.321943),('IBM','1977-08-26',267.249908,267.875031,266,267.624969,1091200,6.277959),('IBM','1977-08-25',268,268.750092,266.875031,267.249908,734400,6.26916),('IBM','1977-08-24',270.124969,270.375031,267.124969,268,1000000,6.286756),('IBM','1977-08-23',271.249908,272,269.5,270.124969,980800,6.336604),('IBM','1977-08-22',269.124969,271.5,269,271.249908,888000,6.362993),('IBM','1977-08-19',268.5,269.375031,267.249908,269.124969,908800,6.313146),('IBM','1977-08-18',267.750092,271.249908,267.5,268.5,1147200,6.298485),('IBM','1977-08-17',267.750092,270.124969,267.750092,268.750092,864000,6.304352),('IBM','1977-08-16',269.249908,269.249908,267.5,267.750092,752000,6.280894),('IBM','1977-08-15',266,269.375031,265.750092,269.375031,840000,6.319012),('IBM','1977-08-12',266.124969,267.375031,265.5,266,676800,6.23984),('IBM','1977-08-11',268.249908,268.750092,265.750092,266.124969,1097600,6.242772),('IBM','1977-08-10',265.624969,268.249908,265,268.249908,984000,6.292618),('IBM','1977-08-09',264.249908,266.249908,264.249908,265.624969,1270400,6.231042),('IBM','1977-08-08',266.5,266.5,263.875031,264,1102400,6.192924),('IBM','1977-08-05',269,269.624969,266.5,266.5,976000,6.251569),('IBM','1977-08-04',269,269,266.624969,269,1952000,6.310214),('IBM','1977-08-03',269.249908,270.5,268.249908,269.750092,1171200,6.269165),('IBM','1977-08-02',269.624969,269.624969,268.624969,269.249908,740800,6.25754),('IBM','1977-08-01',268.124969,270.750092,268.124969,269.750092,673600,6.269165),('IBM','1977-07-29',267,268.124969,265.875031,268.124969,876800,6.231396),('IBM','1977-07-28',267.5,268.5,266.249908,267,1148800,6.205251),('IBM','1977-07-27',271.5,271.5,267.249908,267.5,1388800,6.216871),('IBM','1977-07-26',273.249908,273.249908,271.249908,271.624969,952000,6.312738),('IBM','1977-07-25',273.249908,274.249908,272.5,273.875031,988800,6.365031),('IBM','1977-07-22',273,274.375031,272.624969,273.249908,1368000,6.350503),('IBM','1977-07-21',273,273.249908,270.750092,273,1512000,6.344695),('IBM','1977-07-20',274.750092,274.750092,272.624969,273,1404800,6.344695),('IBM','1977-07-19',274,275.5,272.750092,274.875031,2142400,6.388272),('IBM','1977-07-18',270.5,274.249908,270.5,274,3131200,6.367936),('IBM','1977-07-15',262.124969,270.750092,262.124969,270.124969,3744000,6.277877),('IBM','1977-07-13',259.124969,261.624969,259.124969,261.124969,936000,6.068712),('IBM','1977-07-12',259.5,261.5,259.5,259.5,1072000,6.030946),('IBM','1977-07-11',259.124969,259.875031,258.124969,259.875031,851200,6.039662),('IBM','1977-07-08',261.5,262.249908,258,259.124969,1049600,6.02223),('IBM','1977-07-07',259.875031,261.5,259.249908,261.5,1035200,6.077428),('IBM','1977-07-06',261.5,261.750092,259.249908,259.875031,1612800,6.039662),('IBM','1977-07-05',261.624969,263.624969,261.249908,261.5,920000,6.077428),('IBM','1977-07-01',263.875031,263.875031,261,261.624969,1112000,6.080332),('IBM','1977-06-30',265.249908,266.375031,264,264,1510400,6.135529),('IBM','1977-06-29',264.124969,265.750092,261.5,265.249908,2177600,6.164578),('IBM','1977-06-28',267.124969,268.875031,264.124969,264.124969,1864000,6.138434),('IBM','1977-06-27',266,267.249908,265,267.124969,851200,6.208155),('IBM','1977-06-24',262.375031,266.5,262.375031,266,1744000,6.18201),('IBM','1977-06-23',260.375031,262.249908,260.375031,262,1472000,6.089048),('IBM','1977-06-22',259.750092,260.375031,259.124969,260.375031,1393600,6.051283),('IBM','1977-06-21',260,261.249908,259.124969,259.750092,1945600,6.036759),('IBM','1977-06-20',257.875031,260.249908,257.875031,260,1059200,6.042567),('IBM','1977-06-17',257.249908,258.750092,256.875031,257.5,987200,5.984465),('IBM','1977-06-16',258.375031,258.375031,255.249924,257.249908,2136000,5.978653),('IBM','1977-06-15',258.5,259.875031,257,258.750092,2424000,6.013518),('IBM','1977-06-14',254.124954,258.5,254.124954,258.5,2203200,6.007706),('IBM','1977-06-13',251.750076,253.750076,251.750076,253.5,785600,5.891502),('IBM','1977-06-10',251.249924,252.249924,250.5,251.624954,934400,5.847925),('IBM','1977-06-09',252.875046,253.5,251.249924,251.249924,1030400,5.839209),('IBM','1977-06-08',252.875046,253.750076,252.249924,252.875046,1468800,5.876978),('IBM','1977-06-07',250.5,253,249.624954,252.875046,404800,5.876978),('IBM','1977-06-06',250.750076,252,250,250.5,1201600,5.821781),('IBM','1977-06-03',247.375046,250.750076,247.375046,250.750076,1444800,5.827592),('IBM','1977-06-02',248,248.375046,246.124954,246.5,1529600,5.728818),('IBM','1977-06-01',246,249,246,248,1812800,5.763679),('IBM','1977-05-31',245.249924,246.624954,244.5,245.5,1046400,5.705577),('IBM','1977-05-27',249,249.249924,245,245.249924,1494400,5.699765),('IBM','1977-05-26',247.124954,249.124954,246.750076,249,1014400,5.78692),('IBM','1977-05-25',247.5,248.375046,245.875046,247.124954,1200000,5.743342),('IBM','1977-05-24',245.375046,248.124954,245.375046,247.5,1926400,5.752059),('IBM','1977-05-23',249.624954,249.624954,245.249924,245.375046,2132800,5.702673),('IBM','1977-05-20',251,251,249.375046,249.875046,2232000,5.807256),('IBM','1977-05-19',254,254.5,252.249924,252.249924,1004800,5.86245),('IBM','1977-05-18',255.375046,256.5,253.750076,254,1609600,5.903123),('IBM','1977-05-17',253.249924,255.375046,251.750076,255.375046,1472000,5.93508),('IBM','1977-05-16',253.249924,255.124954,253.249924,253.249924,1283200,5.88569),('IBM','1977-05-13',252.375046,254.249924,252,253.249924,1222400,5.88569),('IBM','1977-05-12',252.750076,252.875046,250.5,252.375046,1739200,5.865358),('IBM','1977-05-11',255.249924,255.5,251.624954,252.750076,1536000,5.874074),('IBM','1977-05-10',255.249924,257.249908,255.124954,255.249924,1291200,5.932172),('IBM','1977-05-09',256.249908,257,253.624954,255.249924,1361600,5.932172),('IBM','1977-05-06',260,260,256,256.249908,1692800,5.955412),('IBM','1977-05-05',262,262,259.5,260.5,1441600,6.054187),('IBM','1977-05-04',261.249908,263.750092,260.375031,262.875031,1323200,6.051282),('IBM','1977-05-03',260,262,259.5,261.249908,1382400,6.013872),('IBM','1977-05-02',258.750092,260,257.375031,260,1182400,5.9851),('IBM','1977-04-29',259.750092,259.750092,257.124969,258.750092,1304000,5.956328),('IBM','1977-04-28',261.249908,261.624969,259.249908,259.750092,1904000,5.979347),('IBM','1977-04-27',259.5,262,259.249908,261.249908,1544000,6.013872),('IBM','1977-04-26',258.249908,260.5,257.5,259.5,1529600,5.97359),('IBM','1977-04-25',258,259.624969,256.5,258.249908,2467200,5.944814),('IBM','1977-04-22',263.249908,263.249908,257.5,258,3444800,5.939061),('IBM','1977-04-21',270,270.5,263.5,264,2872000,6.077179),('IBM','1977-04-20',271.124969,271.5,269.875031,270,1820800,6.215296),('IBM','1977-04-19',272,272.875031,270.750092,271.124969,1209600,6.241193),('IBM','1977-04-18',272.5,272.624969,271.375031,272,1276800,6.261335),('IBM','1977-04-15',272,272.5,270.124969,272.5,2112000,6.272845),('IBM','1977-04-14',273.750092,275.5,271.249908,272,2072000,6.261335),('IBM','1977-04-13',278,278,269,273.750092,3809600,6.301622),('IBM','1977-04-12',276.624969,279.249908,275.624969,278.750092,1635200,6.41672),('IBM','1977-04-11',276.750092,277.249908,273.750092,276.624969,1408000,6.3678),('IBM','1977-04-07',275.5,276.875031,275,276.750092,800000,6.370681),('IBM','1977-04-06',274.5,275.5,274.249908,275.5,1246400,6.341904),('IBM','1977-04-05',275.750092,276.750092,274.5,274.5,1766400,6.318884),('IBM','1977-04-04',278,278.124969,275.624969,275.750092,923200,6.347661),('IBM','1977-04-01',276.5,278.5,276.5,278,1702400,6.399453),('IBM','1977-03-31',276.624969,278.5,275.750092,276.5,971200,6.364924),('IBM','1977-03-30',280.5,280.5,275.750092,276.624969,2430400,6.3678),('IBM','1977-03-29',279.5,281.249908,279.5,280.624969,915200,6.459879),('IBM','1977-03-28',277.5,279.5,277.5,279.249908,1163200,6.428226),('IBM','1977-03-25',280.124969,280.750092,277.5,277.5,1329600,6.387943),('IBM','1977-03-24',282.5,282.624969,279.624969,280.124969,1540800,6.448369),('IBM','1977-03-23',285.5,285.624969,282.5,282.5,1886400,6.503041),('IBM','1977-03-22',283.249908,285.5,282.5,285.5,1657600,6.5721),('IBM','1977-03-21',283.5,284,282.5,283.249908,822400,6.520304),('IBM','1977-03-18',283.5,284.750092,282.624969,283.5,1339200,6.526061),('IBM','1977-03-17',284,284.124969,282.5,283.5,1380800,6.526061),('IBM','1977-03-16',285.249908,285.624969,283.624969,284,2099200,6.537571),('IBM','1977-03-15',284,286.124969,284,285.249908,1356800,6.566343),('IBM','1977-03-14',283.249908,285,282.5,284,1136000,6.537571),('IBM','1977-03-11',284.375031,284.375031,282.249908,283.249908,1500800,6.520304),('IBM','1977-03-10',279.624969,284.5,278.750092,284.5,2286400,6.549081),('IBM','1977-03-09',280.124969,280.124969,279.624969,279.624969,4632000,6.436859),('IBM','1977-03-08',280.5,281.249908,280.124969,280.124969,1992000,6.448369),('IBM','1977-03-07',278,280.5,278,280.5,1228800,6.457002),('IBM','1977-03-04',278.249908,279,276.5,278,2107200,6.399453),('IBM','1977-03-03',276.750092,278.5,276.750092,278.249908,1529600,6.405206),('IBM','1977-03-02',277,277.5,276.375031,276.5,1147200,6.364924),('IBM','1977-03-01',276.124969,277.750092,276.124969,277,1408000,6.376434),('IBM','1977-02-28',275.5,276,275.375031,276,828800,6.353414),('IBM','1977-02-25',275.5,276.124969,275.375031,275.5,1366400,6.341904),('IBM','1977-02-24',276,276,275.249908,275.5,830400,6.341904),('IBM','1977-02-23',275.750092,276.624969,275.124969,276.249908,1614400,6.359167),('IBM','1977-02-22',275,277,275,275.750092,1788800,6.347661),('IBM','1977-02-18',270.5,270.875031,269,270.124969,1073600,6.218173),('IBM','1977-02-17',271.5,271.875031,269.375031,270.5,1112000,6.226806),('IBM','1977-02-16',272.249908,274,271,271.5,1700800,6.249826),('IBM','1977-02-15',274.249908,274.5,271.750092,272.249908,1560000,6.267088),('IBM','1977-02-14',267.750092,274.249908,267.750092,274.249908,1720000,6.313127),('IBM','1977-02-11',269,269.624969,267,267,1246400,6.146237),('IBM','1977-02-10',268,270,267.624969,269,1324800,6.192277),('IBM','1977-02-09',270,270.249908,266,268,1601600,6.169257),('IBM','1977-02-08',270.5,272.124969,269.5,270,1420800,6.215296),('IBM','1977-02-07',269,270.5,268.5,270.5,1083200,6.226806),('IBM','1977-02-04',271.124969,272.249908,268.124969,269,1433600,6.192277),('IBM','1977-02-03',271.750092,271.750092,269.750092,271.124969,1302400,6.241193),('IBM','1977-02-02',276.5,276.750092,273.5,274.249908,1342400,6.255579),('IBM','1977-02-01',275.249908,277.875031,275.249908,276.5,1401600,6.306903),('IBM','1977-01-31',272.5,275.249908,271.5,275.249908,1228800,6.278389),('IBM','1977-01-28',268.750092,274.249908,268.750092,272.5,1390400,6.215664),('IBM','1977-01-27',268.249908,269.5,267.249908,268.5,1140800,6.124425),('IBM','1977-01-26',269.5,269.5,267.249908,268.249908,1684800,6.11872),('IBM','1977-01-25',271.750092,273,269,269.750092,1934400,6.152939),('IBM','1977-01-24',274,276,271.249908,271.750092,1859200,6.198559),('IBM','1977-01-21',273,275.5,271,274,2238400,6.249878),('IBM','1977-01-20',277.5,279,272.375031,273,1657600,6.227069),('IBM','1977-01-19',275.249908,279.624969,274.750092,277.5,1902400,6.329713),('IBM','1977-01-18',273,275.750092,271.249908,275.249908,2036800,6.278389),('IBM','1977-01-17',270.5,273,270,273,1979200,6.227069),('IBM','1977-01-14',270.5,271,268.249908,270.5,1812800,6.170044),('IBM','1977-01-13',269,271.249908,269,270.5,1470400,6.170044),('IBM','1977-01-12',269,269,266.124969,269,1817600,6.13583),('IBM','1977-01-11',271.249908,272,268,269,1233600,6.13583),('IBM','1977-01-10',272,273,269.124969,271.249908,1209600,6.18715),('IBM','1977-01-07',274,274.124969,271.624969,272,1072000,6.204259),('IBM','1977-01-06',274,276.5,273.750092,274,1035200,6.249878),('IBM','1977-01-05',273,274.750092,271.750092,274,1182400,6.249878),('IBM','1977-01-04',276.5,277.249908,272.375031,273,1443200,6.227069),('IBM','1977-01-03',276.5,280.5,276.5,276.5,1118400,6.306903),('IBM','1976-12-31',280.5,282,279,279.124969,1126400,6.366778),('IBM','1976-12-30',277.249908,280.5,277.249908,280.5,1009600,6.398142),('IBM','1976-12-29',278.5,279,276.5,276.5,942400,6.306903),('IBM','1976-12-28',277.750092,280.124969,277.750092,278.5,1915200,6.352522),('IBM','1976-12-27',273.5,278,273.5,277.5,1124800,6.329713),('IBM','1976-12-23',270.249908,271.750092,270.249908,271.624969,1251200,6.195705),('IBM','1976-12-22',270.375031,272.375031,270.124969,270.249908,1412800,6.16434),('IBM','1976-12-21',265.750092,270.375031,265.249908,270.375031,1708800,6.167194),('IBM','1976-12-20',265,266.249908,264.750092,265.750092,830400,6.0617),('IBM','1976-12-17',267.249908,269.249908,265,265,1011200,6.044591),('IBM','1976-12-16',268.750092,268.875031,267,267.249908,1356800,6.09591),('IBM','1976-12-15',269.875031,270.5,267.750092,268.750092,1264000,6.130129),('IBM','1976-12-14',270,270.5,268.249908,269.875031,1652800,6.155789),('IBM','1976-12-13',271,271.249908,269.5,270,1147200,6.158639),('IBM','1976-12-10',271.5,272.624969,270,271,1116800,6.181449),('IBM','1976-12-09',272.750092,274.124969,271.5,271.5,1368000,6.192854),('IBM','1976-12-08',270.750092,273,270.750092,272.750092,1219200,6.221368),('IBM','1976-12-07',273,273.750092,270.750092,270.750092,1371200,6.175749),('IBM','1976-12-06',272.5,274.5,272.5,273,1028800,6.227069),('IBM','1976-12-03',270.249908,272,270.249908,272,1152000,6.204259),('IBM','1976-12-02',272,273.875031,269.5,269.5,1278400,6.147235),('IBM','1976-12-01',271,273.875031,269.5,269.5,1278400,6.147235),('IBM','1976-11-30',271.375031,271.624969,269.249908,271,889600,6.181449),('IBM','1976-11-29',274,274,271.124969,271.375031,1508800,6.190004),('IBM','1976-11-26',272.750092,275.5,272.750092,274.124969,868800,6.252729),('IBM','1976-11-24',270,272.5,270,272.249908,673600,6.209959),('IBM','1976-11-23',271.5,271.750092,269.249908,269.375031,803200,6.144384),('IBM','1976-11-22',270,273,269.5,271.5,1182400,6.192854),('IBM','1976-11-19',270.750092,270.750092,268.249908,270,1216000,6.158639),('IBM','1976-11-18',268,271.375031,268,271,1539200,6.181449),('IBM','1976-11-17',263.5,267.5,262.750092,267.5,1329600,6.101615),('IBM','1976-11-16',264.249908,266.249908,263.5,263.5,1417600,6.010376),('IBM','1976-11-15',262,265,260.5,264.249908,1753600,6.027481),('IBM','1976-11-12',264.5,264.5,261.249908,262,1262400,5.976161),('IBM','1976-11-11',261,264.875031,260.187531,264.5,710400,6.033186),('IBM','1976-11-10',260.249908,261.875031,258.875031,261,1185600,5.953351),('IBM','1976-11-09',259.5,260.624969,257.5,260.249908,1444800,5.936242),('IBM','1976-11-08',261.750092,261.750092,257.5,259.5,2337600,5.919137),('IBM','1976-11-05',267.375031,267.750092,262,262.249908,1424000,5.981862),('IBM','1976-11-04',268,269.375031,266.249908,267.375031,1201600,6.098764),('IBM','1976-11-03',270.750092,270.750092,265.750092,268,1825600,6.061696),('IBM','1976-11-01',271.750092,272.5,270.124969,271.249908,1499200,6.135203),('IBM','1976-10-29',266.5,272,266.5,271.750092,1694400,6.146516),('IBM','1976-10-28',266,268.375031,265.249908,266.5,1273600,6.027768),('IBM','1976-10-27',263.5,266,261.5,266,1374400,6.016459),('IBM','1976-10-26',259.875031,263.5,259.875031,263.5,1326400,5.959914),('IBM','1976-10-25',256.5,259.750092,255.5,259.5,1192000,5.86944),('IBM','1976-10-22',257.249908,257.249908,253,256.5,1763200,5.801586),('IBM','1976-10-21',263.5,264,256.5,257.249908,1680000,5.818547),('IBM','1976-10-20',263.5,264.750092,263.5,263.5,1084800,5.959914),('IBM','1976-10-19',263.624969,265.5,261.5,263.5,1816000,5.959914),('IBM','1976-10-18',262.750092,265.249908,262.750092,263.624969,1448000,5.96274),('IBM','1976-10-15',264.5,265.375031,262.5,262.5,2555200,5.937295),('IBM','1976-10-14',271.5,271.5,263.5,264.5,2409600,5.982532),('IBM','1976-10-13',271.750092,273.249908,269.750092,272.5,2614400,6.163478),('IBM','1976-10-12',278,279.124969,271,271.750092,1894400,6.146516),('IBM','1976-10-11',278.249908,278.750092,277.249908,278,1006400,6.287878),('IBM','1976-10-08',281.249908,281.624969,277.5,278.249908,1481600,6.293531),('IBM','1976-10-07',279.5,281.875031,278,281.249908,1627200,6.361386),('IBM','1976-10-06',279,280.375031,276.5,279.5,1694400,6.321806),('IBM','1976-10-05',280,281,277.750092,279,1491200,6.310497),('IBM','1976-10-04',280.5,281,279.124969,280,929600,6.333115),('IBM','1976-10-01',281.375031,283.249908,278.750092,280.5,1460800,6.344424),('IBM','1976-09-30',281.5,283.5,280.750092,281.375031,1008000,6.364216),('IBM','1976-09-29',283.875031,285,280,281.5,1702400,6.367042),('IBM','1976-09-28',286.750092,287.5,282.750092,283.875031,1417600,6.420761),('IBM','1976-09-27',284.5,287.5,284.5,286.750092,841600,6.48579),('IBM','1976-09-24',284.249908,285.5,283.375031,283.750092,944000,6.417936),('IBM','1976-09-23',285.5,286.124969,284,284.249908,1347200,6.429241),('IBM','1976-09-22',287.750092,288.5,285,285.5,1846400,6.457515),('IBM','1976-09-21',284.624969,287.750092,284.624969,287.750092,1369600,6.508409),('IBM','1976-09-20',284,286.750092,283.5,284.249908,1294400,6.429241),('IBM','1976-09-17',284,285.624969,282.5,284,1921600,6.423588),('IBM','1976-09-16',278.249908,284,277.750092,284,1529600,6.423588),('IBM','1976-09-15',278,279.5,277.124969,278.249908,987200,6.293531),('IBM','1976-09-14',277.624969,278.5,277,278,585600,6.287878),('IBM','1976-09-13',279.5,280.124969,277.624969,277.624969,969600,6.279396),('IBM','1976-09-10',278,279.624969,277.5,279.5,673600,6.321806),('IBM','1976-09-09',277.5,279,277.5,278,835200,6.287878),('IBM','1976-09-08',280,280.124969,277,277,1512000,6.26526),('IBM','1976-09-07',278.5,280.124969,278,280,1363200,6.333115),('IBM','1976-09-03',276.375031,278.5,275.750092,278.5,632000,6.299188),('IBM','1976-09-02',276.875031,278,276,276.375031,884800,6.251124),('IBM','1976-09-01',273.624969,277.249908,273.249908,276.875031,868800,6.262434),('IBM','1976-08-31',272.249908,274.750092,272.124969,273.624969,936000,6.188923),('IBM','1976-08-30',270,272.750092,270,272.249908,785600,6.157821),('IBM','1976-08-27',268.875031,270.375031,267.750092,269.750092,752000,6.10128),('IBM','1976-08-26',272,272,268.5,268.875031,1060800,6.081487),('IBM','1976-08-25',269.5,272.750092,268.750092,272,1102400,6.152169),('IBM','1976-08-24',273.5,273.750092,269.5,269.5,905600,6.095623),('IBM','1976-08-23',273,273.5,270.875031,273.5,896000,6.186096),('IBM','1976-08-20',275.124969,275.124969,272.249908,273,793600,6.174787),('IBM','1976-08-19',279.5,279.624969,274.624969,275.249908,902400,6.225676),('IBM','1976-08-18',280,280.5,278.5,279.5,777600,6.321806),('IBM','1976-08-17',279.375031,280.750092,279.249908,280,1160000,6.333115),('IBM','1976-08-16',278.249908,280,277.5,279.375031,1417600,6.318979),('IBM','1976-08-13',277.5,278.875031,277.5,278.249908,464000,6.293531),('IBM','1976-08-12',277.375031,278,275.875031,277.5,803200,6.276569),('IBM','1976-08-11',278.5,279.750092,277.249908,277.375031,1382400,6.273743),('IBM','1976-08-10',274.5,278.5,274.5,278.5,990400,6.299188),('IBM','1976-08-09',275.249908,275.249908,274.249908,274.5,657600,6.208714),('IBM','1976-08-06',274.624969,275.249908,274.249908,275.249908,657600,6.225676),('IBM','1976-08-05',275.624969,275.624969,274.249908,274.624969,646400,6.211541),('IBM','1976-08-04',276,277.5,276,276.750092,1344000,6.208715),('IBM','1976-08-03',271.750092,275.875031,271.5,275.875031,984000,6.189083),('IBM','1976-08-02',272.124969,272.875031,271,271.750092,593600,6.096543),('IBM','1976-07-30',273,273.5,271.750092,272.124969,825600,6.104953),('IBM','1976-07-29',273,273.750092,272.249908,273,790400,6.124584),('IBM','1976-07-28',272.249908,273.124969,270.875031,273,771200,6.124584),('IBM','1976-07-27',275.5,275.5,272,272.249908,1174400,6.107756),('IBM','1976-07-26',273.750092,275.5,273.750092,275.5,883200,6.18067),('IBM','1976-07-23',272.5,273.875031,272,273,899200,6.124584),('IBM','1976-07-22',271,272.5,270.249908,272.5,688000,6.113366),('IBM','1976-07-21',270.5,272.5,270.5,271,1056000,6.079715),('IBM','1976-07-20',272,272.750092,268,270.5,1776000,6.068498),('IBM','1976-07-19',274.249908,275.5,272,272,1684800,6.102149),('IBM','1976-07-16',276.249908,276.375031,272.750092,274.249908,2993600,6.152625),('IBM','1976-07-15',276.624969,279.5,276,276.249908,1817600,6.197493),('IBM','1976-07-14',277.624969,280.375031,276.624969,276.624969,1596800,6.205908),('IBM','1976-07-13',279.750092,280.375031,276.750092,277.624969,1368000,6.228342),('IBM','1976-07-12',278,280,277.124969,279.750092,1003200,6.276018),('IBM','1976-07-09',276.750092,279,276.750092,278,1046400,6.236756),('IBM','1976-07-08',278,279.375031,276,276.5,1211200,6.203104),('IBM','1976-07-07',275,278,274.624969,278,900800,6.236756),('IBM','1976-07-06',276,277.249908,274.5,275,1051200,6.169452),('IBM','1976-07-02',274.5,276,274.5,276,792000,6.191887),('IBM','1976-07-01',276.750092,278,273.750092,274.5,1457600,6.158235),('IBM','1976-06-30',276.249908,278.875031,276.249908,276.750092,928000,6.208715),('IBM','1976-06-29',273.624969,276,273.5,275.5,905600,6.18067),('IBM','1976-06-28',274.5,276,273.624969,273.624969,1004800,6.138604),('IBM','1976-06-25',275.249908,276.750092,274,274.5,1499200,6.158235),('IBM','1976-06-24',272,275.249908,271.5,275.249908,1960000,6.175059),('IBM','1976-06-23',268.750092,272,268.375031,272,1676800,6.102149),('IBM','1976-06-22',270.5,272.875031,268.5,268.750092,1657600,6.02924),('IBM','1976-06-21',266.5,270.5,266.5,270.5,1422400,6.068498),('IBM','1976-06-18',269,270,266,266,1734400,5.967543),('IBM','1976-06-17',263.624969,269,263.624969,269,2014400,6.034846),('IBM','1976-06-16',259,263,259,262.249908,1793600,5.883412),('IBM','1976-06-15',260.249908,260.5,257.750092,259,1272000,5.810502),('IBM','1976-06-14',259,260.750092,259,260.249908,1748800,5.838543),('IBM','1976-06-11',255.5,257.875031,254.750076,257.750092,1091200,5.782462),('IBM','1976-06-10',253.750076,255.750076,253.750076,255.5,931200,5.731982),('IBM','1976-06-09',253,255.124954,252.750076,253.249924,812800,5.681503),('IBM','1976-06-08',253.375046,254.624954,252.5,253,998400,5.675896),('IBM','1976-06-07',253,253.624954,252,253.375046,844800,5.68431),('IBM','1976-06-04',256,256.249908,252.5,253,820800,5.675896),('IBM','1976-06-03',257.5,258.5,255.750076,256,971200,5.743199),('IBM','1976-06-02',254,258.249908,253.875046,257.5,1142400,5.776851),('IBM','1976-06-01',256.5,256.5,253.249924,254,780800,5.698331),('IBM','1976-05-28',253.5,257.249908,253.5,256.624969,1096000,5.75722),('IBM','1976-05-27',250,254,249.875046,253.249924,1057600,5.681503),('IBM','1976-05-26',251,252.750076,249.5,250,723200,5.608593),('IBM','1976-05-25',249.750076,251.5,248.5,251,1392000,5.631027),('IBM','1976-05-24',253,253,249.124954,249.750076,1112000,5.602986),('IBM','1976-05-21',257,257.5,253.5,253.5,724800,5.687113),('IBM','1976-05-20',253.750076,257.624969,253.750076,257,771200,5.765634),('IBM','1976-05-19',253.5,255.249924,253.5,253.750076,1051200,5.692724),('IBM','1976-05-18',253,254.249924,253,253,753600,5.675896),('IBM','1976-05-17',252.249924,253.750076,251.5,252.249924,630400,5.659069),('IBM','1976-05-14',255,255,252.124954,252.249924,681600,5.659069),('IBM','1976-05-13',257,257,255.375046,255.5,675200,5.731982),('IBM','1976-05-12',256.5,257.249908,256,257,958400,5.765634),('IBM','1976-05-11',258,259.5,255.5,256.5,1232000,5.754417),('IBM','1976-05-10',252.249924,258.249908,252.249924,258,1310400,5.788068),('IBM','1976-05-07',249.624954,251.249924,249.624954,250.5,859200,5.61981),('IBM','1976-05-06',250,250,248,249.624954,852800,5.600179),('IBM','1976-05-05',251.5,251.5,245.249924,250,1078400,5.569331),('IBM','1976-05-04',249.249924,252.875046,249.249924,252.5,883200,5.625025),('IBM','1976-05-03',252.750076,252.750076,249,249,1022400,5.547054),('IBM','1976-04-30',253.5,254.375046,252.5,253.375046,609600,5.644518),('IBM','1976-04-29',256,256.750092,252.375046,253.5,1104000,5.647302),('IBM','1976-04-28',255.875046,256,253.750076,256,1222400,5.702995),('IBM','1976-04-27',259.249908,259.750092,255.5,255.875046,926400,5.700212),('IBM','1976-04-26',258.624969,259.249908,257,259.249908,881600,5.775395),('IBM','1976-04-23',260,260,256.750092,258.624969,1192000,5.761473),('IBM','1976-04-22',260.5,262.249908,260,260,1184000,5.792105),('IBM','1976-04-21',261.249908,262,258.5,260.5,1675200,5.803243),('IBM','1976-04-20',259.249908,261.750092,259.249908,261.249908,1492800,5.819949),('IBM','1976-04-19',256.5,259.249908,255.750076,259.124969,1352000,5.772611),('IBM','1976-04-15',255.5,257.5,254.375046,256.5,1939200,5.714134),('IBM','1976-04-14',262.875031,262.875031,255.5,255.5,1505600,5.691857),('IBM','1976-04-13',261.624969,263.750092,258.5,263.5,2051200,5.870075),('IBM','1976-04-12',267.875031,270.750092,261.249908,261.624969,2022400,5.828305),('IBM','1976-04-09',268.249908,269.5,266.750092,267.875031,1201600,5.967539),('IBM','1976-04-08',269,269.249908,266.124969,268.249908,1489600,5.97589),('IBM','1976-04-07',269.750092,271.750092,268,269,929600,5.992601),('IBM','1976-04-06',272,273.249908,269.5,269.750092,1387200,6.009311),('IBM','1976-04-05',268.249908,272,268.249908,272,1886400,6.059433),('IBM','1976-04-02',261.750092,267.249908,260.750092,267,1396800,5.948046),('IBM','1976-04-01',262,263.750092,260.249908,261.750092,900800,5.831092),('IBM','1976-03-31',260.5,262.750092,260.5,262,988800,5.836659),('IBM','1976-03-30',260.249908,260.750092,258.5,260.249908,912000,5.797672),('IBM','1976-03-29',259.5,261.750092,259.249908,260.249908,705600,5.797672),('IBM','1976-03-26',258.5,260.5,258,259.5,1089600,5.780966),('IBM','1976-03-25',261.750092,262.5,258.5,258.5,921600,5.758689),('IBM','1976-03-24',262,265.124969,261,261.750092,1608000,5.831092),('IBM','1976-03-23',258.249908,262,258.249908,262,1057600,5.836659),('IBM','1976-03-22',258.750092,260.249908,257.5,258.249908,968000,5.753117),('IBM','1976-03-19',258,259.249908,257,258.750092,896000,5.76426),('IBM','1976-03-18',258.124969,259.624969,257,258,939200,5.74755),('IBM','1976-03-17',261.875031,262.5,258,258.124969,1176000,5.750334),('IBM','1976-03-16',259.624969,262.750092,259,261.875031,1147200,5.833875),('IBM','1976-03-15',261.249908,261.249908,258.5,259.624969,1124800,5.78375),('IBM','1976-03-12',265.750092,265.875031,261.249908,261.5,1214400,5.825521),('IBM','1976-03-11',261.750092,265.875031,261.750092,265.750092,1553600,5.920201),('IBM','1976-03-10',259.249908,262.249908,259.249908,261.750092,1014400,5.831092),('IBM','1976-03-09',260,262.5,258.750092,258.750092,1164800,5.76426),('IBM','1976-03-08',258.5,260.124969,258.5,260,1062400,5.792105),('IBM','1976-03-05',256.249908,257.5,255.249924,257.5,913600,5.736411),('IBM','1976-03-04',259.249908,259.249908,255.750076,256.249908,1080000,5.708563),('IBM','1976-03-03',259.249908,260.375031,257.750092,259.375031,972800,5.778182),('IBM','1976-03-02',259.249908,260.750092,258,259.249908,972800,5.775395),('IBM','1976-03-01',255.624954,259.249908,254.249924,259.249908,918400,5.775395),('IBM','1976-02-27',256,256.375031,252.5,255.624954,1600000,5.69464),('IBM','1976-02-26',260,261.5,256,256,1144000,5.702995),('IBM','1976-02-25',262.5,262.5,259,260,1112000,5.792105),('IBM','1976-02-24',261,263.124969,261,262.5,1097600,5.847798),('IBM','1976-02-23',262,262,259,260.249908,1160000,5.797672),('IBM','1976-02-20',262,264.5,262,262,1526400,5.836659),('IBM','1976-02-19',258.5,262.249908,258.5,261.249908,1560000,5.819949),('IBM','1976-02-18',253.124954,257.249908,252.5,255.750076,840000,5.697428),('IBM','1976-02-17',254,255.249924,252.875046,253.124954,878400,5.638947),('IBM','1976-02-13',252.5,255,251.750076,254,921600,5.658441),('IBM','1976-02-12',255.249924,258,252.5,252.5,804800,5.625025),('IBM','1976-02-11',258,260.5,255.249924,255.249924,1289600,5.686286),('IBM','1976-02-10',253.5,258,253,258,1195200,5.74755),('IBM','1976-02-09',254,257.750092,252.750076,253.5,1254400,5.647302),('IBM','1976-02-06',257.249908,257.249908,254,254,2008000,5.658441),('IBM','1976-02-05',263.249908,263.249908,257.750092,258,1937600,5.74755),('IBM','1976-02-04',261.249908,264.5,261.249908,263.750092,1214400,5.83666),('IBM','1976-02-03',259.249908,261.249908,259.249908,261,1777600,5.775802),('IBM','1976-02-02',257.750092,259.249908,256,259.249908,1395200,5.737073),('IBM','1976-01-30',257.624969,259.750092,257.624969,257.750092,1776000,5.703883),('IBM','1976-01-29',251,257,251,256.5,1446400,5.676219),('IBM','1976-01-28',249.875046,252.249924,248.124954,251,1446400,5.554506),('IBM','1976-01-27',254.249924,255,249.624954,249.875046,1560000,5.529612),('IBM','1976-01-26',254.249924,256,253.375046,254.249924,1952000,5.626426),('IBM','1976-01-23',250,255.5,249.875046,254.249924,1241600,5.626426),('IBM','1976-01-22',247.5,251,246.750076,250,1152000,5.532377),('IBM','1976-01-21',252.5,252.5,247,247.5,2364800,5.477053),('IBM','1976-01-20',250,253,248.249924,252.875046,2060800,5.596),('IBM','1976-01-19',242.875046,250,242.875046,250,1604800,5.532377),('IBM','1976-01-16',239.624954,242.750076,238.5,242,1872000,5.355341),('IBM','1976-01-15',241.249924,242.875046,239,239.624954,2300800,5.302782),('IBM','1976-01-14',234.249924,241.249924,234.249924,241.249924,1811200,5.338742),('IBM','1976-01-13',235.750076,238.375046,233.750076,234.249924,2401600,5.183835),('IBM','1976-01-12',231.249924,236.249924,230.124954,235.750076,1977600,5.217033),('IBM','1976-01-09',230.375046,231.750076,230,231.249924,1483200,5.117447),('IBM','1976-01-08',228.5,230.750076,228.5,230.375046,2182400,5.098086),('IBM','1976-01-07',229.375046,231,228.375046,228.5,2033600,5.056593),('IBM','1976-01-06',230,230.875046,229,229.375046,1888000,5.075957),('IBM','1976-01-05',226.5,230,226.249924,230,1420800,5.089787),('IBM','1976-01-02',224.249924,226.5,223.375046,226.5,700800,5.012334),('IBM','1975-12-31',223.5,225.249924,223.5,224.249924,763200,4.96254),('IBM','1975-12-30',222.5,223.5,221.5,223.249924,688000,4.940411),('IBM','1975-12-29',223.249924,224.624954,222.249924,222.5,731200,4.923815),('IBM','1975-12-26',221.375046,223.5,221.124954,223.249924,286400,4.940411),('IBM','1975-12-24',221.124954,223.5,221.124954,223.249924,286400,4.940411),('IBM','1975-12-23',216.249924,220.750076,216.249924,220,1068800,4.868492),('IBM','1975-12-22',217.750076,218,215.875046,216,625600,4.779974),('IBM','1975-12-19',219.5,219.875046,207.750076,217.750076,803200,4.818702),('IBM','1975-12-18',219.750076,221.5,219,219.5,1052800,4.857427),('IBM','1975-12-17',219.875046,220.750076,218.5,219.750076,902400,4.862961),('IBM','1975-12-16',216.750076,219.875046,216.750076,219.875046,1075200,4.865727),('IBM','1975-12-15',215.624954,216.875046,215,216.750076,662400,4.796572),('IBM','1975-12-12',214.750076,215.750076,214.249924,215.624954,654400,4.771674),('IBM','1975-12-11',217.5,217.750076,214.750076,214.750076,993600,4.752313),('IBM','1975-12-10',215.875046,218,215,217.5,731200,4.813168),('IBM','1975-12-09',215,215.875046,210.5,215.875046,912000,4.777208),('IBM','1975-12-08',214.624954,217,214,215,1379200,4.757844),('IBM','1975-12-05',220.124954,220.624954,214.624954,214.624954,1203200,4.749545),('IBM','1975-12-04',219,220.124954,217.249924,220.124954,1350400,4.871257),('IBM','1975-12-03',219.624954,219.624954,217,219,1865600,4.846362),('IBM','1975-12-02',224.124954,224.249924,220.624954,220.750076,1048000,4.885091),('IBM','1975-12-01',226.375046,227.249924,224,224.124954,1000000,4.959775),('IBM','1975-11-28',225,226.5,224.5,226.375046,774400,5.009568),('IBM','1975-11-26',224.624954,226,223.750076,225,1012800,4.979139),('IBM','1975-11-25',222.249924,225.249924,222.124954,224.624954,1166400,4.97084),('IBM','1975-11-24',221.750076,222.875046,220.5,222.249924,728000,4.918281),('IBM','1975-11-21',221,222.750076,220.5,221.750076,948800,4.90722),('IBM','1975-11-20',219.624954,222,219.624954,221,867200,4.890621),('IBM','1975-11-19',220.375046,220.750076,217.5,219.5,1208000,4.857427),('IBM','1975-11-18',225,225.750076,220.124954,220.375046,1092800,4.876791),('IBM','1975-11-17',223.124954,225.249924,223.124954,225,961600,4.979139),('IBM','1975-11-14',221.375046,223.249924,220.750076,222.5,963200,4.923815),('IBM','1975-11-13',224.750076,225,221,221.375046,1632000,4.898921),('IBM','1975-11-12',220.5,224.750076,220.5,224.750076,1846400,4.973609),('IBM','1975-11-11',217,219.875046,217,219.750076,936000,4.862961),('IBM','1975-11-10',216.249924,216.875046,215,216.624954,524800,4.793804),('IBM','1975-11-07',217,217.624954,215.750076,216.249924,1054400,4.785504),('IBM','1975-11-06',215.750076,218,213,217,1368000,4.802103),('IBM','1975-11-05',213.5,217,213.249924,215.750076,1652800,4.774443),('IBM','1975-11-04',211.624954,214.249924,211.624954,213.5,787200,4.685921),('IBM','1975-11-03',212.249924,212.750076,211,211.249924,496000,4.636536),('IBM','1975-10-31',211.124954,212.750076,210.5,212.249924,731200,4.658484),('IBM','1975-10-30',211,213.5,210.5,211.124954,1214400,4.633793),('IBM','1975-10-29',214.249924,214.249924,209.750076,211,1713600,4.631051),('IBM','1975-10-28',211.875046,215.5,211.875046,215,1446400,4.718843),('IBM','1975-10-27',209,211.750076,208.750076,211.124954,1307200,4.633793),('IBM','1975-10-24',214.750076,214.750076,209,209,1649600,4.587155),('IBM','1975-10-23',213.249924,215.750076,212,215.375046,1236800,4.727075),('IBM','1975-10-22',212.875046,213.750076,210.249924,213.249924,1121600,4.680432),('IBM','1975-10-21',212.5,214.750076,212.5,212.875046,1652800,4.672205),('IBM','1975-10-20',208,211.875046,208,211.5,912000,4.642025),('IBM','1975-10-17',209.375046,210.5,207.249924,207.249924,912000,4.548744),('IBM','1975-10-16',208.750076,212.5,208.624954,209.375046,1300800,4.595386),('IBM','1975-10-15',208.5,210,207.5,208.750076,1136000,4.581669),('IBM','1975-10-14',210.5,213,208,208.5,1566400,4.576181),('IBM','1975-10-13',206,210.5,205.249924,210.5,947200,4.620077),('IBM','1975-10-10',205.249924,207,203.750076,206,1182400,4.52131),('IBM','1975-10-09',206,209.249924,204.750076,205.249924,2057600,4.504848),('IBM','1975-10-08',201.249924,206.750076,201,206,1624000,4.52131),('IBM','1975-10-07',201,202.375046,197.5,201.249924,1718400,4.417055),('IBM','1975-10-06',200.124954,203.5,200.124954,201,2494400,4.41157),('IBM','1975-10-03',189,195.5,189,195.249924,1441600,4.285367),('IBM','1975-10-02',183.750076,188.750076,183.750076,188.750076,920000,4.142707),('IBM','1975-10-01',188.249924,189.750076,183.249924,183.375046,1124800,4.024735),('IBM','1975-09-30',190.750076,191,188,188.249924,937600,4.13173),('IBM','1975-09-29',195,195,190.750076,190.750076,1056000,4.186603),('IBM','1975-09-26',192.124954,196.249924,192.124954,196,860800,4.301829),('IBM','1975-09-25',191,193,190,192,902400,4.214037),('IBM','1975-09-24',190.5,193.249924,190.5,191,1451200,4.192089),('IBM','1975-09-23',186.5,188.750076,185.5,188.5,1043200,4.137218),('IBM','1975-09-22',189.249924,190.249924,186,186.5,985600,4.093322),('IBM','1975-09-19',186.249924,190,185.750076,189.249924,1520000,4.153678),('IBM','1975-09-18',180,186.5,180,186.249924,976000,4.087834),('IBM','1975-09-17',178.624954,180.624954,178.624954,179.750076,497600,3.945174),('IBM','1975-09-16',179.875046,180.249924,177.750076,178.124954,689600,3.909506),('IBM','1975-09-15',180,180,178,179.875046,440000,3.947917),('IBM','1975-09-12',181.249924,183,179,180,928000,3.95066),('IBM','1975-09-11',180,182.750076,179.5,181.249924,915200,3.978093),('IBM','1975-09-10',179,180.750076,177.624954,180,964800,3.95066),('IBM','1975-09-09',183.5,185.875046,179,179,1116800,3.928711),('IBM','1975-09-08',180,183.5,179.5,183.5,510400,4.027478),('IBM','1975-09-05',182,182,179.750076,180,644800,3.95066),('IBM','1975-09-04',182.750076,183.750076,181.5,182,774400,3.994556),('IBM','1975-09-03',181.249924,182.750076,179.624954,182.750076,800000,4.011018),('IBM','1975-09-02',186.249924,186.5,180.750076,181.249924,609600,3.978093),('IBM','1975-08-29',186.249924,187.5,185.750076,186.249924,836800,4.087834),('IBM','1975-08-28',181.5,186.5,181.5,186.249924,948800,4.087834),('IBM','1975-08-27',178.249924,181,178.249924,181,692800,3.972608),('IBM','1975-08-26',181.750076,181.750076,178.249924,178.249924,552000,3.912249),('IBM','1975-08-25',180.249924,182,180,182,740800,3.994556),('IBM','1975-08-22',177.750076,180.249924,177.750076,180.249924,712000,3.956145),('IBM','1975-08-21',176.5,178.750076,176.249924,177.5,889600,3.895789),('IBM','1975-08-20',178.124954,178.124954,176,176.5,1046400,3.873841),('IBM','1975-08-19',182,182.249924,177.750076,178.249924,644800,3.912249),('IBM','1975-08-18',182.249924,183.750076,181.624954,182,467200,3.994556),('IBM','1975-08-15',179.750076,182.249924,179.750076,182.249924,619200,4.000041),('IBM','1975-08-14',177.750076,181,177.750076,179.750076,705600,3.945174),('IBM','1975-08-13',182,182.249924,177.124954,177.5,1060800,3.895789),('IBM','1975-08-12',183.5,185.375046,181.624954,182,1080000,3.994556),('IBM','1975-08-11',180.124954,183.5,180.124954,183.5,459200,4.027478),('IBM','1975-08-08',183,183.750076,179.5,180,1120000,3.95066),('IBM','1975-08-07',185.750076,185.750076,182,183,828800,4.016504),('IBM','1975-08-06',184.375046,186.249924,184.375046,186,1139200,4.043937),('IBM','1975-08-05',187.750076,188.750076,184.375046,184.375046,1192000,4.008608),('IBM','1975-08-04',189.249924,190.249924,187.750076,187.750076,840000,4.081987),('IBM','1975-08-01',190.249924,190.750076,188,189.249924,1006400,4.114596),('IBM','1975-07-31',194.875046,195.249924,190,190.249924,1105600,4.136338),('IBM','1975-07-30',192,194.875046,191.249924,194.875046,1064000,4.236895),('IBM','1975-07-29',190.624954,194,190.375046,192,1158400,4.174387),('IBM','1975-07-28',190.5,192.249924,190.249924,190.624954,723200,4.144491),('IBM','1975-07-25',194.249924,194.5,189.750076,190.5,1516800,4.141775),('IBM','1975-07-24',193,194.5,191.5,194.249924,1360000,4.223304),('IBM','1975-07-23',197.5,198.750076,192,193,1396800,4.196129),('IBM','1975-07-22',199.249924,199.249924,197.124954,197.5,1467200,4.293966),('IBM','1975-07-21',201.875046,203.5,199.5,201,1011200,4.370061),('IBM','1975-07-18',201.875046,201.875046,199.249924,201.875046,1569600,4.389086),('IBM','1975-07-17',204.624954,205.249924,201.5,202.375046,1150400,4.399957),('IBM','1975-07-16',206.750076,207.750076,203.5,204.624954,1006400,4.448874),('IBM','1975-07-15',208,209.5,206.249924,206.750076,878400,4.495077),('IBM','1975-07-14',205.5,208,205,208,793600,4.522253),('IBM','1975-07-11',204.750076,208,202.5,205.5,1451200,4.467899),('IBM','1975-07-10',209.249924,209.249924,204.750076,204.750076,1168000,4.451594),('IBM','1975-07-09',206.750076,210,206.750076,209.5,961600,4.554865),('IBM','1975-07-08',204,206.5,203.624954,206.124954,832000,4.481486),('IBM','1975-07-07',206.5,207,203.875046,204,902400,4.435286),('IBM','1975-07-03',206.875046,208,206.249924,206.5,689600,4.48964),('IBM','1975-07-02',207.5,207.5,205.5,206.875046,857600,4.497794),('IBM','1975-07-01',209,210.750076,208.124954,208.5,710400,4.533123),('IBM','1975-06-30',209,211,208.249924,209,720000,4.543994),('IBM','1975-06-27',209.249924,211.5,208.249924,209,601600,4.543994),('IBM','1975-06-26',210.5,210.5,208,209.249924,998400,4.549428),('IBM','1975-06-25',211.5,213.249924,210,210.5,883200,4.576607),('IBM','1975-06-24',213,215.375046,211.249924,211.5,1137600,4.598348),('IBM','1975-06-23',206.375046,213,206.249924,213,678400,4.630961),('IBM','1975-06-20',208.375046,210.249924,204.5,206.375046,1275200,4.486923),('IBM','1975-06-19',204.249924,208.375046,204,208.375046,1064000,4.530407),('IBM','1975-06-18',203.5,205.5,203,204.249924,905600,4.44072),('IBM','1975-06-17',208.249924,209,203.5,203.5,1024000,4.424415),('IBM','1975-06-16',206.124954,208.5,205.750076,208.249924,806400,4.527686),('IBM','1975-06-13',208.5,208.750076,206,206.124954,1430400,4.481486),('IBM','1975-06-12',210.249924,211.750076,208,208.5,836800,4.533123),('IBM','1975-06-11',211.5,213.249924,210.249924,210.249924,980800,4.571169),('IBM','1975-06-10',212,212.875046,210.5,211.5,811200,4.598348),('IBM','1975-06-09',213.5,215,212,212,776000,4.609219),('IBM','1975-06-06',217.624954,217.624954,213.249924,213.5,841600,4.641831),('IBM','1975-06-05',216.624954,218,214.5,218,937600,4.739669),('IBM','1975-06-04',218.5,218.750076,216.624954,216.624954,721600,4.709773),('IBM','1975-06-03',218,219.750076,216.5,218.5,913600,4.750539),('IBM','1975-06-02',217,219.249924,217,218,622400,4.739669),('IBM','1975-05-30',213.5,215.750076,213.5,215,739200,4.674444),('IBM','1975-05-29',213.375046,215,212.5,212.5,608000,4.62009),('IBM','1975-05-28',216.124954,216.5,213,213.375046,579200,4.639115),('IBM','1975-05-27',218.875046,219,215.5,216.124954,702400,4.698902),('IBM','1975-05-23',214.249924,219.375046,214.249924,218.875046,851200,4.758693),('IBM','1975-05-22',212.750076,216,212.750076,214,846400,4.652702),('IBM','1975-05-21',216,216.5,212,212.750076,1363200,4.625527),('IBM','1975-05-20',219,220,216,216,886400,4.696185),('IBM','1975-05-19',216.624954,219.249924,214.5,219,801600,4.76141),('IBM','1975-05-16',217.5,219.249924,216.249924,216.624954,976000,4.709773),('IBM','1975-05-15',223.5,226.375046,216,217.5,1713600,4.728798),('IBM','1975-05-14',223.5,227.375046,223,223.5,1958400,4.859247),('IBM','1975-05-13',216.249924,223.5,216.249924,223.5,1976000,4.859247),('IBM','1975-05-12',215.249924,218.750076,215.249924,216,1555200,4.696185),('IBM','1975-05-09',210.5,214.5,210.5,214.5,1112000,4.663573),('IBM','1975-05-08',211.5,211.5,208.5,209.750076,745600,4.560302),('IBM','1975-05-07',209.750076,212.5,208.5,212.375046,1008000,4.584761),('IBM','1975-05-06',213.750076,214.875046,208.750076,209.750076,1305600,4.528093),('IBM','1975-05-05',207.624954,215,206.249924,213.750076,1195200,4.614445),('IBM','1975-05-02',209.249924,210.750076,206,207.624954,1121600,4.482216),('IBM','1975-05-01',209.875046,212.5,207.624954,209.249924,1110400,4.517295),('IBM','1975-04-30',202.249924,210,201.750076,209.875046,1099200,4.530791),('IBM','1975-04-29',202.5,204,200,202.249924,1236800,4.366179),('IBM','1975-04-28',206,207,202.5,202.5,1120000,4.371578),('IBM','1975-04-25',206.875046,210,205.124954,206,872000,4.447136),('IBM','1975-04-24',208,209,206.249924,206.875046,1139200,4.466026),('IBM','1975-04-23',211.750076,211.750076,208,208,980800,4.490312),('IBM','1975-04-22',213.750076,215.750076,211,211.875046,745600,4.573967),('IBM','1975-04-21',210.249924,215.249924,210.249924,213.750076,894400,4.614445),('IBM','1975-04-18',212.5,212.875046,208,209.375046,1041600,4.519997),('IBM','1975-04-17',212.750076,217.375046,212.249924,212.5,1659200,4.587458),('IBM','1975-04-16',209.5,212.750076,207.750076,212.750076,1156800,4.592857),('IBM','1975-04-15',209.5,212,207.5,209.5,1315200,4.522694),('IBM','1975-04-14',205,209.5,204.750076,209.5,793600,4.522694),('IBM','1975-04-11',206.249924,206.249924,201.5,205,1558400,4.425548),('IBM','1975-04-10',209.5,212.5,207,208.124954,1660800,4.49301),('IBM','1975-04-09',202.249924,210.5,202.249924,209.5,1595200,4.522694),('IBM','1975-04-08',198.750076,201.5,198.750076,201.5,787200,4.34999),('IBM','1975-04-07',198,198.375046,196.249924,197.875046,668800,4.271734),('IBM','1975-04-04',198,200.5,197.249924,198,1400000,4.274432),('IBM','1975-04-03',203.750076,204.249924,198,198,1393600,4.274432),('IBM','1975-04-02',206.124954,207.750076,203.5,203.750076,1056000,4.398565),('IBM','1975-04-01',206.624954,207.5,204.875046,206.124954,872000,4.449833),('IBM','1975-03-31',207.5,208.5,205.750076,206.624954,796800,4.460627),('IBM','1975-03-27',209.875046,210.5,206.249924,207.5,889600,4.479518),('IBM','1975-03-26',210,212,208.750076,209.875046,892800,4.530791),('IBM','1975-03-25',204.624954,210.5,203.249924,210,1361600,4.533488),('IBM','1975-03-24',206.249924,206.249924,203.5,204.624954,1188800,4.417451),('IBM','1975-03-21',209.5,210,208.124954,209.124954,956800,4.514598),('IBM','1975-03-20',214.5,216.375046,209,209.5,1201600,4.522694),('IBM','1975-03-19',214.750076,214.750076,213,214.5,1099200,4.630634),('IBM','1975-03-18',218.750076,219.375046,214.124954,214.750076,1089600,4.636033),('IBM','1975-03-17',215.750076,218.750076,215.750076,218.750076,942400,4.722385),('IBM','1975-03-14',217,218.249924,215.249924,215.5,934400,4.652222),('IBM','1975-03-13',213,217,212.5,217,939200,4.684604),('IBM','1975-03-12',215.5,216,213,213,1243200,4.598252),('IBM','1975-03-11',219.5,221,215.5,215.5,1081600,4.652222),('IBM','1975-03-10',217,220.5,215.750076,219.5,931200,4.738574),('IBM','1975-03-07',219.249924,220.124954,217,217,980800,4.684604),('IBM','1975-03-06',215.375046,219.249924,213.750076,219.249924,902400,4.733176),('IBM','1975-03-05',214.5,220.249924,214.249924,215.375046,1867200,4.649525),('IBM','1975-03-04',220,224.750076,214.249924,214.5,2065600,4.630634),('IBM','1975-03-03',216,220,216,220,1267200,4.749369),('IBM','1975-02-28',212.249924,215.750076,211.875046,215.5,1094400,4.652222),('IBM','1975-02-27',212,214,211.5,212.249924,1184000,4.58206),('IBM','1975-02-26',207.5,212.5,207.5,212,1521600,4.576664),('IBM','1975-02-25',209.750076,209.750076,206,207.5,1883200,4.479518),('IBM','1975-02-24',217.750076,217.750076,212,212,1427200,4.576664),('IBM','1975-02-21',217.750076,220.750076,217.5,218.249924,1390400,4.711588),('IBM','1975-02-20',217.750076,218.875046,214.750076,217.750076,1156800,4.700797),('IBM','1975-02-19',212,217.750076,211.5,217.750076,1296000,4.700797),('IBM','1975-02-18',220.124954,220.750076,210.5,212,1796800,4.576664),('IBM','1975-02-14',215.5,221,214,220.124954,1913600,4.752066),('IBM','1975-02-13',213.249924,218.249924,213.249924,215.5,2873600,4.652222),('IBM','1975-02-12',201.624954,210.5,201.624954,210.249924,1700800,4.538883),('IBM','1975-02-11',198.624954,201.875046,196.750076,201.624954,1390400,4.352687),('IBM','1975-02-10',198.249924,201.875046,198.249924,198.624954,1233600,4.287923),('IBM','1975-02-07',196,197.750076,192.5,197.624954,1204800,4.266335),('IBM','1975-02-06',199.875046,202,195.249924,196,2265600,4.231256),('IBM','1975-02-05',191.750076,199.875046,191.249924,199.875046,2156800,4.282528),('IBM','1975-02-04',193,194.750076,188,191.750076,1435200,4.108442),('IBM','1975-02-03',188.249924,193,187.249924,193,1476800,4.135223),('IBM','1975-01-31',183.249924,189,183.249924,188.249924,1542400,4.033448),('IBM','1975-01-30',187.249924,191.5,182,182.875046,3721600,3.918286),('IBM','1975-01-29',179.750076,188,179.624954,187.249924,3404800,4.012022),('IBM','1975-01-28',179.249924,188,179.249924,179.750076,4574400,3.85133),('IBM','1975-01-27',162.875046,162.875046,162.875046,162.875046,0,3.489765),('IBM','1975-01-24',163,164.624954,162,162.875046,1009600,3.489765),('IBM','1975-01-23',163.5,165.249924,162.124954,163,1209600,3.492443),('IBM','1975-01-22',159.624954,163.5,158.5,163.5,918400,3.503156),('IBM','1975-01-21',160,162.249924,159.5,159.624954,1158400,3.420129),('IBM','1975-01-20',158.124954,160,157.249924,160,1081600,3.428164),('IBM','1975-01-17',160.750076,160.750076,157.875046,158.124954,1510400,3.38799),('IBM','1975-01-16',163.5,164.5,160.249924,160.750076,1920000,3.444236),('IBM','1975-01-15',168.249924,170,157.5,163.5,3460800,3.503156),('IBM','1975-01-14',169.249924,170.5,167.750076,168.249924,899200,3.604928),('IBM','1975-01-13',171.249924,172.5,169,169.249924,1014400,3.626354),('IBM','1975-01-10',169.624954,173,169.624954,171.249924,1972800,3.669206),('IBM','1975-01-09',163.249924,168.5,162.624954,168.5,907200,3.610286),('IBM','1975-01-08',165.750076,167.124954,163.249924,163.249924,939200,3.497797),('IBM','1975-01-07',166.5,166.5,163.5,165.750076,784000,3.551366),('IBM','1975-01-06',167.5,170.249924,165.5,166.624954,848000,3.570111),('IBM','1975-01-03',168.875046,171.249924,166.750076,167.5,1248000,3.58886),('IBM','1975-01-02',168.249924,171.375046,168.249924,168.875046,721600,3.618321),('IBM','1974-12-31',166,168.875046,166,168,782400,3.599573),('IBM','1974-12-30',162.249924,164.249924,160.124954,164.249924,1044800,3.519223),('IBM','1974-12-27',165,166,161.750076,162.249924,828800,3.476371),('IBM','1974-12-26',167.375046,168.750076,164.5,165,676800,3.535295),('IBM','1974-12-24',166,167.5,166,167.375046,662400,3.586182),('IBM','1974-12-23',169.5,170,165,165.750076,1153600,3.551366),('IBM','1974-12-20',169,170,168,169.5,830400,3.631712),('IBM','1974-12-19',170,171,168,169,1153600,3.620999),('IBM','1974-12-18',171.624954,173.249924,169.750076,170,1043200,3.642425),('IBM','1974-12-17',165.249924,171.624954,165,171.624954,1163200,3.677241),('IBM','1974-12-16',167.249924,168.249924,165,165.249924,835200,3.540649),('IBM','1974-12-13',169.5,170.5,165.375046,167.249924,900800,3.583501),('IBM','1974-12-12',171.750076,173,169.124954,169.5,1006400,3.631712),('IBM','1974-12-11',172,175.624954,171.124954,171.750076,1662400,3.679922),('IBM','1974-12-10',170.249924,174,170.249924,172,1115200,3.685277),('IBM','1974-12-09',164.5,168.5,162.5,168.5,1024000,3.610286),('IBM','1974-12-06',165.750076,165.750076,162.5,164.5,1075200,3.524582),('IBM','1974-12-05',169.750076,171.5,166.124954,166.249924,748800,3.562075),('IBM','1974-12-04',168.124954,172.750076,166.124954,169.750076,872000,3.63707),('IBM','1974-12-03',170.5,170.5,168,168.124954,1260800,3.60225),('IBM','1974-12-02',175.5,175.5,170.5,170.750076,619200,3.658496),('IBM','1974-11-29',178.249924,178.750076,176.5,177.249924,467200,3.797762),('IBM','1974-11-27',177,181.5,177,178.249924,993600,3.819188),('IBM','1974-11-26',174,178.249924,172.5,177,819200,3.792407),('IBM','1974-11-25',170.5,174.5,168.5,174,720000,3.728129),('IBM','1974-11-22',171.5,175.249924,170.5,170.5,1016000,3.653138),('IBM','1974-11-21',168.5,173,166.750076,171.5,1044800,3.674564),('IBM','1974-11-20',169.5,171.875046,167.5,168.5,852800,3.610286),('IBM','1974-11-19',173.875046,174.750076,169,169.5,1446400,3.631712),('IBM','1974-11-18',177.5,177.5,173.750076,173.875046,1156800,3.725452),('IBM','1974-11-15',182.124954,184,180,180.249924,521600,3.86204),('IBM','1974-11-14',184.750076,187.750076,182,182.124954,992000,3.902214),('IBM','1974-11-13',185,186.249924,183,184.750076,1206400,3.95846),('IBM','1974-11-12',189.875046,189.875046,184.750076,185,995200,3.963815),('IBM','1974-11-11',190.5,191.750076,188.249924,190,496000,4.070945),('IBM','1974-11-08',187.249924,191,186.750076,190.5,934400,4.081658),('IBM','1974-11-07',185.5,191.249924,185.5,187.249924,2040000,4.012022),('IBM','1974-11-06',195.875046,200,183.249924,184,2566400,3.942389),('IBM','1974-11-05',189.5,196,189.5,195.875046,1121600,4.164685),('IBM','1974-11-04',191.249924,191.249924,186,189.5,801600,4.029139),('IBM','1974-11-01',189.124954,193.5,187.249924,191.5,972800,4.071663),('IBM','1974-10-31',193,194.249924,189,189.124954,1208000,4.021165),('IBM','1974-10-30',191.750076,197,188.5,193,1985600,4.103556),('IBM','1974-10-29',184.249924,191.750076,184.249924,191.750076,1316800,4.07698),('IBM','1974-10-28',177.249924,181.249924,176.249924,180.750076,523200,3.843099),('IBM','1974-10-25',181.249924,183.750076,177.249924,177.249924,969600,3.768679),('IBM','1974-10-24',181.249924,181.249924,175.875046,181.249924,1372800,3.853726),('IBM','1974-10-23',185.5,185.5,181.249924,182,1108800,3.869674),('IBM','1974-10-22',192.5,195.5,186.5,187.750076,1611200,3.991932),('IBM','1974-10-21',184.249924,192.5,182.249924,192.5,1128000,4.092925),('IBM','1974-10-18',182.5,186.750076,182.5,184.249924,1456000,3.917512),('IBM','1974-10-17',177.124954,181.5,175.249924,180,1060800,3.827151),('IBM','1974-10-16',177.249924,181,174.5,177.124954,1091200,3.766021),('IBM','1974-10-15',179,182,176.124954,177.249924,1072000,3.768679),('IBM','1974-10-14',178,184,176.249924,179,1417600,3.805889),('IBM','1974-10-11',176.124954,179.375046,174,178,1534400,3.784627),('IBM','1974-10-10',175.375046,179.5,175.375046,176.124954,2371200,3.744759),('IBM','1974-10-09',162,172,160.5,172,1393600,3.657055),('IBM','1974-10-08',164.124954,164.5,160.750076,162,1392000,3.444435),('IBM','1974-10-07',159.249924,164.750076,159.249924,164.124954,974400,3.489616),('IBM','1974-10-04',157.750076,159.5,154.249924,156.249924,1187200,3.322178),('IBM','1974-10-03',159.5,160.5,155.624954,157.750076,897600,3.354074),('IBM','1974-10-02',160.249924,163.5,158.5,159.5,1022400,3.391281),('IBM','1974-10-01',159,161.750076,154.249924,160.249924,2012800,3.407225),('IBM','1974-09-30',159.5,159.5,153.5,159,1345600,3.38065),('IBM','1974-09-27',164,166.750076,160,160.875046,830400,3.420517),('IBM','1974-09-26',164,164,160.249924,164,412800,3.486959),('IBM','1974-09-25',166.750076,171,165,165,955200,3.508221),('IBM','1974-09-24',168,168,164.750076,166.750076,752000,3.545431),('IBM','1974-09-23',171.5,175,168.249924,169.249924,952000,3.598583),('IBM','1974-09-20',170.5,173.5,166.5,171.5,1289600,3.646424),('IBM','1974-09-19',169.249924,173.750076,169.249924,170.5,1534400,3.625162),('IBM','1974-09-18',161.875046,166.5,158,166.5,1212800,3.540114),('IBM','1974-09-17',161.750076,168.5,161.750076,161.875046,1404800,3.441779),('IBM','1974-09-16',152,159.750076,150.5,159.624954,1745600,3.393937),('IBM','1974-09-13',156.5,157.249924,150.5,152,2096000,3.231816),('IBM','1974-09-12',165,165,155.249924,156.5,1811200,3.327495),('IBM','1974-09-11',171.5,172.249924,165.124954,165.124954,1128000,3.510878),('IBM','1974-09-10',173,175.249924,170.249924,171.5,1113600,3.646424),('IBM','1974-09-09',178.5,178.5,171.750076,173,947200,3.678317),('IBM','1974-09-06',182.249924,185.5,179,179,1012800,3.805889),('IBM','1974-09-05',180,183.5,176.5,182.249924,1348800,3.874988),('IBM','1974-09-04',180,180,173.5,180,2585600,3.827151),('IBM','1974-09-03',192,192.5,183.5,183.5,1166400,3.901567),('IBM','1974-08-30',190.249924,193.5,190.249924,192,1046400,4.082294),('IBM','1974-08-29',191.249924,192,188.249924,188.750076,816000,4.013194),('IBM','1974-08-28',192,195,190.750076,191.249924,1022400,4.066346),('IBM','1974-08-27',193.5,194.249924,190,192,841600,4.082294),('IBM','1974-08-26',190,196.5,188.249924,193.5,1161600,4.114187),('IBM','1974-08-23',192.750076,195.249924,189,190,852800,4.03977),('IBM','1974-08-22',192,196.5,189,192.750076,1313600,4.098242),('IBM','1974-08-21',199.750076,200,192,192,940800,4.082294),('IBM','1974-08-20',196.750076,200.5,195.249924,199.750076,955200,4.247076),('IBM','1974-08-19',196.750076,196.750076,193.5,196.750076,988800,4.18329),('IBM','1974-08-16',200,201,198.5,198.5,648000,4.220497),('IBM','1974-08-15',200,202.5,198.5,200,908800,4.252389),('IBM','1974-08-14',202,202,199,200,784000,4.252389),('IBM','1974-08-13',203,203.750076,199.750076,202.249924,686400,4.300227),('IBM','1974-08-12',208.5,209.750076,202.5,203,798400,4.316175),('IBM','1974-08-09',208.5,210.750076,206,208.5,784000,4.433116),('IBM','1974-08-08',214.750076,215,207,208.5,1289600,4.433116),('IBM','1974-08-07',208.750076,215,207.750076,214.750076,1059200,4.534112),('IBM','1974-08-06',207,211.750076,207,208.750076,1137600,4.407432),('IBM','1974-08-05',200.875046,206.875046,200.875046,204.249924,777600,4.312418),('IBM','1974-08-02',201.750076,203.5,200.624954,200.750076,438400,4.238524),('IBM','1974-08-01',201.624954,203.750076,198.624954,201.750076,907200,4.259637),('IBM','1974-07-31',207.5,207.5,201.624954,201.624954,440000,4.256996),('IBM','1974-07-30',203,207.5,202.249924,207.5,536000,4.381038),('IBM','1974-07-29',203.5,203.5,201.249924,203,638400,4.286028),('IBM','1974-07-26',214.5,214.5,204.750076,206.249924,782400,4.354645),('IBM','1974-07-25',221,222.750076,213.750076,214.750076,742400,4.534112),('IBM','1974-07-24',222.249924,222.750076,219.5,221,560000,4.66607),('IBM','1974-07-23',221,223.875046,221,222.249924,793600,4.69246),('IBM','1974-07-22',217.750076,219.875046,214.750076,219.875046,588800,4.642318),('IBM','1974-07-19',217,220,217,217.750076,532800,4.597452),('IBM','1974-07-18',217.750076,221.5,216.5,217,860800,4.581616),('IBM','1974-07-17',213.750076,217.750076,210.5,217.750076,768000,4.597452),('IBM','1974-07-16',216,216,213,213.750076,692800,4.512999),('IBM','1974-07-15',215.5,221,215.5,219,1065600,4.623843),('IBM','1974-07-12',203.249924,215,203.249924,215,1243200,4.539389),('IBM','1974-07-11',197.750076,200.750076,196.249924,198.750076,1033600,4.196297),('IBM','1974-07-10',201.750076,203,197,197.750076,787200,4.175184),('IBM','1974-07-09',199,203,198.750076,201.750076,1051200,4.259637),('IBM','1974-07-08',202.249924,202.249924,198.124954,199,1211200,4.201574),('IBM','1974-07-05',209.124954,209.124954,205.249924,205.750076,484800,4.344091),('IBM','1974-07-03',211.5,213.249924,210,210,707200,4.433822),('IBM','1974-07-02',212.750076,213.5,210.249924,211.5,534400,4.465492),('IBM','1974-07-01',212.750076,213.5,211.5,212.750076,539200,4.491885),('IBM','1974-06-28',212,214,210,212.750076,648000,4.491885),('IBM','1974-06-27',215,215,211.249924,212,536000,4.476049),('IBM','1974-06-26',220.5,220.5,216,216.249924,492800,4.565779),('IBM','1974-06-25',215.750076,221.5,215.750076,221.5,472000,4.676626),('IBM','1974-06-24',213,215.750076,211.249924,215.750076,350400,4.555226),('IBM','1974-06-21',213.750076,213.750076,210.5,213,710400,4.497162),('IBM','1974-06-20',216.5,218,213.5,213.750076,379200,4.512999),('IBM','1974-06-19',216,218.5,216,216.5,345600,4.571059),('IBM','1974-06-18',218.750076,219.5,215.5,216,676800,4.560502),('IBM','1974-06-17',222,222,218.249924,218.750076,446400,4.618566),('IBM','1974-06-14',226.750076,226.750076,222.750076,222.750076,502400,4.70302),('IBM','1974-06-13',225,228.249924,225,227.5,384000,4.803307),('IBM','1974-06-12',226,226,222.750076,224.750076,545600,4.745247),('IBM','1974-06-11',229,229,226.249924,226.5,488000,4.782193),('IBM','1974-06-10',229.249924,230.5,226,230.249924,534400,4.861367),('IBM','1974-06-07',228.750076,232,228.750076,229.249924,1048000,4.840254),('IBM','1974-06-06',220.375046,227.750076,219.5,227.5,641600,4.803307),('IBM','1974-06-05',220.5,222.5,218.750076,220.375046,428800,4.652875),('IBM','1974-06-04',219,222,218.750076,220.5,784000,4.655513),('IBM','1974-06-03',212.5,219,211,219,606400,4.623843),('IBM','1974-05-31',214.5,215,212,212.5,456000,4.486605),('IBM','1974-05-30',210.624954,214.750076,209.624954,214.5,731200,4.528832),('IBM','1974-05-29',217,217.875046,210.5,210.624954,625600,4.447017),('IBM','1974-05-28',218.750076,219.5,216.5,217,496000,4.581616),('IBM','1974-05-24',216.249924,218.750076,215,218.750076,688000,4.618566),('IBM','1974-05-23',216.124954,216.750076,212.5,216.249924,617600,4.565779),('IBM','1974-05-22',217.5,220.249924,215,216.124954,444800,4.563141),('IBM','1974-05-21',218.249924,221.5,217.124954,217.5,524800,4.592172),('IBM','1974-05-20',218.249924,220.750076,217.5,218.249924,504000,4.608006),('IBM','1974-05-17',219.750076,219.750076,217.5,218.249924,449600,4.608006),('IBM','1974-05-16',222.375046,223.750076,220,220,382400,4.644956),('IBM','1974-05-15',223,223.5,220.624954,222.375046,382400,4.695101),('IBM','1974-05-14',221.750076,224.5,221.750076,223,387200,4.708296),('IBM','1974-05-13',224,224,219.124954,221.5,764800,4.676626),('IBM','1974-05-10',230.5,230.5,222.624954,224,820800,4.72941),('IBM','1974-05-09',226,230.750076,225.5,230.5,632000,4.866647),('IBM','1974-05-08',228.124954,228.5,225.5,226,452800,4.771637),('IBM','1974-05-07',224.249924,228.5,224.249924,228.124954,288000,4.789476),('IBM','1974-05-06',224.5,224.5,221.5,224.249924,478400,4.70812),('IBM','1974-05-03',228.750076,228.750076,224.5,226.249924,374400,4.75011),('IBM','1974-05-02',230,232,228,229.375046,588800,4.815722),('IBM','1974-05-01',227.249924,231.750076,225.750076,230,609600,4.828843),('IBM','1974-04-30',224.5,229,223.5,227.249924,577600,4.771105),('IBM','1974-04-29',225,225,221.875046,224.5,600000,4.71337),('IBM','1974-04-26',222,226.750076,222,225.5,504000,4.734365),('IBM','1974-04-25',222.5,222.5,218.750076,221.624954,956800,4.653009),('IBM','1974-04-24',227.249924,227.750076,223.5,223.624954,772800,4.694999),('IBM','1974-04-23',230.375046,230.375046,227.249924,227.249924,475200,4.771105),('IBM','1974-04-22',231.624954,232.5,229.750076,230.5,428800,4.83934),('IBM','1974-04-19',233.750076,233.750076,231.249924,231.624954,467200,4.862959),('IBM','1974-04-18',234.249924,237,234,235,334400,4.933818),('IBM','1974-04-17',234.249924,235.5,231.249924,234.249924,553600,4.91807),('IBM','1974-04-16',231.249924,234.5,231.249924,234.249924,484800,4.91807),('IBM','1974-04-15',229.5,233.5,229.249924,230.5,494400,4.83934),('IBM','1974-04-11',230.249924,232,229.5,229.5,576000,4.818345),('IBM','1974-04-10',233,234.5,230,230.249924,625600,4.83409),('IBM','1974-04-09',230.750076,235,230.624954,233,428800,4.891828),('IBM','1974-04-08',233.5,233.5,230.249924,230.750076,430400,4.844591),('IBM','1974-04-05',236.5,236.5,233.249924,233.5,500800,4.902325),('IBM','1974-04-04',239.249924,242.5,238.5,240.124954,582400,5.041416),('IBM','1974-04-03',235,239.5,235,239.249924,480000,5.023045),('IBM','1974-04-02',231.624954,235.249924,231.624954,234,505600,4.912823),('IBM','1974-04-01',235.750076,236.5,228.5,229.750076,750400,4.823596),('IBM','1974-03-29',239.750076,240.249924,235,235.750076,600000,4.949565),('IBM','1974-03-28',242.5,242.5,239,239.750076,656000,5.033545),('IBM','1974-03-27',249,249,244,244,603200,5.122772),('IBM','1974-03-26',248,250.750076,248,250,683200,5.248742),('IBM','1974-03-25',243.5,247.750076,241,247.5,472000,5.196255),('IBM','1974-03-22',243,244.5,241.5,243.5,419200,5.112275),('IBM','1974-03-21',246.249924,247.750076,242.5,243,620800,5.101777),('IBM','1974-03-20',245.750076,246.750076,245.124954,246.249924,360000,5.170009),('IBM','1974-03-19',247.5,247.5,245.249924,245.750076,320000,5.159515),('IBM','1974-03-18',249.249924,250.750076,247.375046,247.5,468800,5.196255),('IBM','1974-03-15',248.750076,250.5,246.750076,249.249924,513600,5.232994),('IBM','1974-03-14',250,251.5,247,248.750076,902400,5.2225),('IBM','1974-03-13',249.5,254,249.124954,250,561600,5.248742),('IBM','1974-03-12',246.5,251.5,246.5,249.5,1092800,5.238245),('IBM','1974-03-11',240.5,246.5,236.5,246.5,697600,5.17526),('IBM','1974-03-08',239.750076,243.249924,237.5,240.5,556800,5.04929),('IBM','1974-03-07',244.249924,244.750076,238.249924,239.750076,443200,5.033545),('IBM','1974-03-06',241.750076,244.5,240.249924,244.249924,574400,5.12802),('IBM','1974-03-05',238.249924,242,238.249924,241.750076,812800,5.075535),('IBM','1974-03-04',236,236.750076,231.5,236.750076,520000,4.97056),('IBM','1974-03-01',237.875046,238.249924,235.5,236,478400,4.954813),('IBM','1974-02-28',237,238,236,237.875046,419200,4.994179),('IBM','1974-02-27',237.750076,240,235.750076,237,886400,4.975808),('IBM','1974-02-26',235.750076,237.750076,233.5,237.750076,488000,4.991555),('IBM','1974-02-25',236.5,237.5,233.875046,235.750076,420800,4.949565),('IBM','1974-02-22',237,237,232.750076,236.5,611200,4.96531),('IBM','1974-02-21',235.750076,238,235.750076,237.5,480000,4.986305),('IBM','1974-02-20',231.750076,235.5,228.750076,235.5,536000,4.944315),('IBM','1974-02-19',233.5,238,230.750076,231.750076,667200,4.865586),('IBM','1974-02-15',227.5,233.5,227.5,233.5,561600,4.902325),('IBM','1974-02-14',229.249924,229.5,225,226.5,617600,4.75536),('IBM','1974-02-13',228.249924,232,228,229.249924,593600,4.813095),('IBM','1974-02-12',228,230,226.5,228.249924,489600,4.7921),('IBM','1974-02-11',233.124954,233.5,226.5,228,580800,4.786853),('IBM','1974-02-08',236.249924,237.249924,232.5,233.124954,465600,4.894451),('IBM','1974-02-07',237.249924,237.249924,234,236.249924,403200,4.96006),('IBM','1974-02-06',236.750076,238.5,235.5,237.249924,364800,4.981055),('IBM','1974-02-05',237,239.5,235.249924,236.750076,420800,4.943687),('IBM','1974-02-04',240.750076,240.750076,237,237,497600,4.948906),('IBM','1974-02-01',244.5,244.5,240.249924,241.249924,491200,5.03765),('IBM','1974-01-31',246.249924,249.750076,245.124954,245.249924,564800,5.121176),('IBM','1974-01-30',245.249924,248.5,245.249924,246.249924,558400,5.142058),('IBM','1974-01-29',244.249924,244.249924,240.5,243.249924,505600,5.079413),('IBM','1974-01-28',247,248,244,244.375046,488000,5.102908),('IBM','1974-01-25',246.5,248.750076,245,247,433600,5.15772),('IBM','1974-01-24',248,248.249924,244,246.5,401600,5.14728),('IBM','1974-01-23',249.750076,250,247.750076,248,608000,5.178602),('IBM','1974-01-22',245,249.750076,243.249924,249.750076,496000,5.215146),('IBM','1974-01-21',245,245,238.249924,245,681600,5.115957),('IBM','1974-01-18',250.750076,251,245.5,246,792000,5.136839),('IBM','1974-01-17',247.249924,251.5,247.249924,250.750076,888000,5.236027),('IBM','1974-01-16',239.124954,244.5,238.750076,243.750076,680000,5.089857),('IBM','1974-01-15',237,242.249924,236.5,239.124954,649600,4.993278),('IBM','1974-01-14',240,245.750076,235,237,880000,4.948906),('IBM','1974-01-11',232,240,232,240,659200,5.01155),('IBM','1974-01-10',227.750076,235,227.5,229,816000,4.781854),('IBM','1974-01-09',228,228.249924,225.249924,227.750076,617600,4.755754),('IBM','1974-01-08',227.249924,230.750076,226,228,899200,4.760973),('IBM','1974-01-07',230.750076,230.750076,225,227.249924,1155200,4.74531),('IBM','1974-01-04',238,238,229.5,230.750076,1486400,4.818398),('IBM','1974-01-03',242.750076,245.750076,238.750076,239.249924,859200,4.995888),('IBM','1974-01-02',246.750076,247,241,242.750076,809600,5.068976),('IBM','1973-12-31',249.249924,249.5,245,246.750076,564800,5.152502),('IBM','1973-12-28',255,255,248.5,249.249924,486400,5.204702),('IBM','1973-12-27',251.5,256.249908,251.5,255,702400,5.324772),('IBM','1973-12-26',243.5,248.5,243.5,248.5,684800,5.189043),('IBM','1973-12-24',239,239,235.124954,237.5,486400,4.959347),('IBM','1973-12-21',243,244,239.750076,240.5,667200,5.021991),('IBM','1973-12-20',250.750076,251,242.5,243,734400,5.074195),('IBM','1973-12-19',249.5,254,248.249924,250.750076,758400,5.236027),('IBM','1973-12-18',240,249.5,238.750076,249.5,713600,5.209924),('IBM','1973-12-17',244.5,244.5,238.249924,240,718400,5.01155),('IBM','1973-12-14',251.5,251.5,243.5,246,1622400,5.136839),('IBM','1973-12-13',250.624954,255,250.5,252,478400,5.262128),('IBM','1973-12-12',251.5,253,249,250.624954,872000,5.233415),('IBM','1973-12-11',263,263.5,251.249924,251.5,1017600,5.251687),('IBM','1973-12-10',265,266,261,263,934400,5.491824),('IBM','1973-12-07',260.750092,267,259.5,265,852800,5.533587),('IBM','1973-12-06',253.249924,260.750092,253.124954,260.750092,742400,5.444842),('IBM','1973-12-05',255.249924,257.750092,253,253.249924,870400,5.288228),('IBM','1973-12-04',258.5,260.5,255.249924,255.249924,899200,5.329991),('IBM','1973-12-03',264.750092,264.750092,255.5,258.5,1004800,5.397857),('IBM','1973-11-30',266,268,263,265,521600,5.533587),('IBM','1973-11-29',269.249908,271,265.249908,266,702400,5.554468),('IBM','1973-11-28',264.5,270.750092,264.5,269.249908,665600,5.622331),('IBM','1973-11-27',266,268.249908,263.5,263.5,788800,5.502264),('IBM','1973-11-26',269.5,269.5,266,266,784000,5.554468),('IBM','1973-11-23',276.249908,276.249908,272,272.5,427200,5.690198),('IBM','1973-11-21',272,277.750092,270,276.750092,848000,5.778946),('IBM','1973-11-20',274.750092,274.750092,267.124969,272,1012800,5.679757),('IBM','1973-11-19',284.5,284.624969,275.124969,276,668800,5.763283),('IBM','1973-11-16',280.249908,288.249908,280.249908,284.5,833600,5.940775),('IBM','1973-11-15',286,286,275.5,280,1083200,5.846809),('IBM','1973-11-14',289.750092,290,283.750092,287,824000,5.992979),('IBM','1973-11-13',287,290,287,289.750092,1001600,6.050405),('IBM','1973-11-12',278.375031,284.750092,276.249908,284.249908,710400,5.935553),('IBM','1973-11-09',282,282,278.249908,278.375031,540800,5.812877),('IBM','1973-11-08',282,285.750092,282,282.249908,926400,5.89379),('IBM','1973-11-07',276,279.5,275.5,276.750092,390400,5.755559),('IBM','1973-11-06',276.750092,280.750092,276,276,531200,5.739959),('IBM','1973-11-05',279,279,275,276.750092,644800,5.755559),('IBM','1973-11-02',281.249908,285,280,280.249908,584000,5.828344),('IBM','1973-11-01',280.249908,284.750092,278.5,281.249908,492800,5.849141),('IBM','1973-10-31',278.5,281.750092,277.249908,280.249908,739200,5.828344),('IBM','1973-10-30',284.750092,284.750092,278.5,278.5,820800,5.791951),('IBM','1973-10-29',285.5,288.750092,284,285,635200,5.927132),('IBM','1973-10-26',289,291.750092,283,285.5,974400,5.93753),('IBM','1973-10-25',287.5,291.5,285.5,289,824000,6.010319),('IBM','1973-10-24',286,288.750092,283.750092,287.5,393600,5.979124),('IBM','1973-10-23',280,289.750092,275.249908,286,713600,5.947928),('IBM','1973-10-22',288.249908,288.249908,280,280,667200,5.823147),('IBM','1973-10-19',289,295,289,291.5,729600,6.062312),('IBM','1973-10-18',283.249908,292.5,283.249908,287.5,1004800,5.979124),('IBM','1973-10-17',281.875031,285,281.249908,283.249908,809600,5.890735),('IBM','1973-10-16',279.249908,282,276,281.875031,649600,5.862142),('IBM','1973-10-15',280.249908,280.249908,278,279.249908,633600,5.807547),('IBM','1973-10-12',281,284.5,281,282,832000,5.864741),('IBM','1973-10-11',277.5,283.750092,277.5,281,1324800,5.843944),('IBM','1973-10-10',270.5,284.5,270.5,274,2347200,5.698365),('IBM','1973-10-09',261.750092,261.750092,261.750092,261.750092,0,5.443604),('IBM','1973-10-08',259.5,263.5,255,261.750092,796800,5.443604),('IBM','1973-10-05',252.5,262,252.5,259.5,1121600,5.396809),('IBM','1973-10-04',248.5,251.5,245,251.5,1713600,5.230434),('IBM','1973-10-03',254,254,247.249924,248.5,2358400,5.168043),('IBM','1973-10-02',257.5,257.5,253.5,255.5,760000,5.313621),('IBM','1973-10-01',257.750092,257.750092,255,257.750092,630400,5.360416),('IBM','1973-09-28',260,261,257,258,652800,5.365614),('IBM','1973-09-27',260.5,264.5,259,260,822400,5.407208),('IBM','1973-09-26',260.5,267.5,260.5,260.5,1033600,5.417606),('IBM','1973-09-25',253,261,253,259.5,1249600,5.396809),('IBM','1973-09-24',260,260.750092,250.5,251.5,1614400,5.230434),('IBM','1973-09-21',264.5,264.5,258,260,1585600,5.407208),('IBM','1973-09-20',270.750092,271.750092,266,268.750092,1545600,5.589183),('IBM','1973-09-19',266,270.750092,266,270.750092,2176000,5.630777),('IBM','1973-09-18',261,261,252.750076,259.5,4646400,5.396809),('IBM','1973-09-17',285.124969,285.124969,270.750092,272,2640000,5.656771),('IBM','1973-09-14',292.249908,298,290.5,298,510400,6.197492),('IBM','1973-09-13',290.5,294,290.5,292.249908,508800,6.077908),('IBM','1973-09-12',286.249908,292.5,286.249908,290.5,747200,6.041515),('IBM','1973-09-11',291.5,291.5,285.249908,286,1142400,5.947928),('IBM','1973-09-10',296,296,293.249908,293.249908,558400,6.098704),('IBM','1973-09-07',298.249908,298.249908,296,296.124969,590400,6.158497),('IBM','1973-09-06',297.750092,298.750092,297.5,298.249908,502400,6.202689),('IBM','1973-09-05',296.875031,298,295.5,297.750092,644800,6.192295),('IBM','1973-09-04',300.5,300.5,296.750092,296.875031,683200,6.174096),('IBM','1973-08-31',303,303,299,301,417600,6.259883),('IBM','1973-08-30',304.249908,304.249908,302.750092,303.249908,448000,6.306674),('IBM','1973-08-29',304,305,302.5,304.249908,446400,6.327471),('IBM','1973-08-28',304.5,306.5,303.249908,304,729600,6.322274),('IBM','1973-08-27',298.249908,304.5,298.249908,304.5,456000,6.332672),('IBM','1973-08-24',299.249908,299.750092,298.249908,298.249908,539200,6.202689),('IBM','1973-08-23',298,300.249908,298,299.249908,438400,6.223486),('IBM','1973-08-22',297.750092,300,297.249908,297.750092,457600,6.192295),('IBM','1973-08-21',299.750092,300.750092,297.750092,297.750092,652800,6.192295),('IBM','1973-08-20',300.5,301.249908,298,299.750092,326400,6.233888),('IBM','1973-08-17',300.5,302,299.249908,300.5,334400,6.249484),('IBM','1973-08-16',302.5,304.750092,300.249908,300.5,371200,6.249484),('IBM','1973-08-15',299.750092,303.5,298.5,302.5,721600,6.291078),('IBM','1973-08-14',301.5,303.5,299,299.750092,766400,6.233888),('IBM','1973-08-13',301.249908,302,300.5,301.5,353600,6.270281),('IBM','1973-08-10',303.5,305.5,300.624969,301.249908,534400,6.26508),('IBM','1973-08-09',304,306.750092,303.249908,303.5,598400,6.311875),('IBM','1973-08-08',306,306,304,304,595200,6.322274),('IBM','1973-08-07',310.750092,310.750092,308,308,536000,6.382169),('IBM','1973-08-06',311.5,312.750092,308.249908,311,500800,6.444333),('IBM','1973-08-03',312,312,310.249908,311.5,227200,6.454694),('IBM','1973-08-02',311.5,314,310.249908,313,510400,6.485776),('IBM','1973-08-01',314.5,314.750092,311,311.5,572800,6.454694),('IBM','1973-07-31',320.750092,323.5,314.5,314.5,668800,6.516858),('IBM','1973-07-30',318,320.750092,316.249908,320.750092,438400,6.646368),('IBM','1973-07-27',318.750092,320.750092,317,318,574400,6.589382),('IBM','1973-07-26',319,322.249908,315.750092,318.750092,641600,6.604925),('IBM','1973-07-25',314,322.5,314,319,1307200,6.610103),('IBM','1973-07-24',312.750092,313.5,309,311.750092,670400,6.459876),('IBM','1973-07-23',315,316.5,310.5,312.750092,484800,6.480597),('IBM','1973-07-20',315,318.5,313,315,492800,6.527218),('IBM','1973-07-19',314.249908,319.249908,312.5,315,806400,6.527218),('IBM','1973-07-18',310,316,308,314.249908,806400,6.511675),('IBM','1973-07-17',319,319.5,309.124969,310,628800,6.423612),('IBM','1973-07-16',310,319,307.5,319,708800,6.610103),('IBM','1973-07-13',313.750092,316.5,310,310,313600,6.423612),('IBM','1973-07-12',319,319,313.750092,313.750092,699200,6.501318),('IBM','1973-07-11',315,320,315,320,990400,6.630825),('IBM','1973-07-10',308.249908,314,308.249908,314,1120000,6.506497),('IBM','1973-07-09',300.249908,305.5,299.249908,305.5,680000,6.330366),('IBM','1973-07-06',300,302,298.750092,300.249908,470400,6.221577),('IBM','1973-07-05',298.5,301,296.5,300,588800,6.216398),('IBM','1973-07-03',304,304,295,298.5,1688000,6.185316),('IBM','1973-07-02',314,314,305.249908,305.249908,553600,6.325183),('IBM','1973-06-29',319.5,319.5,315.750092,317,364800,6.568661),('IBM','1973-06-28',313.249908,319.750092,313,319.750092,577600,6.625646),('IBM','1973-06-27',312.750092,314.5,309.5,313.249908,446400,6.490954),('IBM','1973-06-26',308.750092,315.5,306,312.750092,1084800,6.480597),('IBM','1973-06-25',314.124969,314.124969,308.624969,308.750092,593600,6.397712),('IBM','1973-06-22',315.5,320,315.249908,316.750092,617600,6.563482),('IBM','1973-06-21',319,319,313.750092,315.5,422400,6.537579),('IBM','1973-06-20',318,322.249908,317.750092,321.5,504000,6.661907),('IBM','1973-06-19',314,318,311.124969,318,728000,6.589382),('IBM','1973-06-18',317,317,312.875031,314,411200,6.506497),('IBM','1973-06-15',319.750092,319.750092,315.5,318.249908,584000,6.594561),('IBM','1973-06-14',328.5,328.5,320,321,726400,6.651546),('IBM','1973-06-13',329.249908,333.5,328.5,329.5,907200,6.827677),('IBM','1973-06-12',323.249908,330,323.249908,329.249908,763200,6.822495),('IBM','1973-06-11',324.249908,327,322.5,323,516800,6.692989),('IBM','1973-06-08',322,325.249908,321,324.249908,564800,6.718889),('IBM','1973-06-07',318.5,332.5,318.5,322,649600,6.672267),('IBM','1973-06-06',317,319.750092,313.124969,315,638400,6.527218),('IBM','1973-06-05',309.750092,317,309.750092,317,712000,6.568661),('IBM','1973-06-04',310,310.750092,307.124969,309.750092,662400,6.418433),('IBM','1973-06-01',314,314,310,310,696000,6.423612),('IBM','1973-05-31',319,319.750092,314,314.750092,755200,6.52204),('IBM','1973-05-30',323.5,324,318.750092,319,622400,6.610103),('IBM','1973-05-29',328.5,328.5,323.5,323.5,488000,6.703349),('IBM','1973-05-25',400.499992,407.999992,397.5,407.999992,1259200,6.763441),('IBM','1973-05-24',390,400.499992,390,400.499992,1283200,6.639113),('IBM','1973-05-23',390,396.500015,389.000015,389.749985,953600,6.46091),('IBM','1973-05-22',388.499985,393.75,388.499985,390,1099200,6.465054),('IBM','1973-05-21',386.749992,386.749992,381.500015,386.749992,1443200,6.411179),('IBM','1973-05-18',395,395,388.499985,389.000015,1419200,6.448477),('IBM','1973-05-17',400,400,396.749992,397.000008,456000,6.581094),('IBM','1973-05-16',400,402.000008,397.5,400,833600,6.630825),('IBM','1973-05-15',396.124992,402.000008,392.249985,400,1321600,6.630825),('IBM','1973-05-14',403.499985,403.499985,395.250015,396.124992,1400000,6.566589),('IBM','1973-05-11',409.500008,409.500008,405.499992,405.625,673600,6.724071),('IBM','1973-05-10',414.000015,415.499992,409.249992,410.499992,544000,6.804884),('IBM','1973-05-09',422.000008,422.999992,414.000015,414.000015,635200,6.862904),('IBM','1973-05-08',417.000008,422.000008,415.999985,422.000008,448000,6.99552),('IBM','1973-05-07',419.000015,419.000015,416.25,417.000008,507200,6.912635),('IBM','1973-05-04',424.000015,425.250015,420.999985,421.749992,576000,6.991376),('IBM','1973-05-03',415.374985,424.000015,410.250015,424.000015,912000,7.005466),('IBM','1973-05-02',411.500015,417.750015,411.500015,415.374985,724800,6.862961),('IBM','1973-05-01',411.500015,417.750015,411.500015,415.374985,724800,6.862961),('IBM','1973-04-30',405.250015,409.000015,401.25,407.999992,1081600,6.741109),('IBM','1973-04-27',409.749985,410.999985,405.125008,405.250015,801600,6.695673),('IBM','1973-04-26',407.5,411.500015,405.499992,409.749985,947200,6.770023),('IBM','1973-04-25',409.749985,409.749985,406.25,407.5,1404800,6.732848),('IBM','1973-04-24',423.499985,423.499985,415,415.250015,913600,6.860896),('IBM','1973-04-23',428.250008,428.250008,424.500008,425.499992,444800,7.030249),('IBM','1973-04-19',432.000008,432.5,428.250008,429.000015,625600,7.088078),('IBM','1973-04-18',425,432.000008,424.249992,432.000008,560000,7.137645),('IBM','1973-04-17',425.250015,425.750008,423.499985,425,416000,7.021988),('IBM','1973-04-16',429.749985,429.749985,425,425.250015,401600,7.026119),('IBM','1973-04-13',430.750008,430.750008,428.499985,429.749985,344000,7.100469),('IBM','1973-04-12',430.250015,432.249985,428.75,432.249985,553600,7.141775),('IBM','1973-04-11',434.249992,436.25,426.500015,430.250015,729600,7.108731),('IBM','1973-04-10',429.749985,435,429.749985,434.249992,635200,7.17482),('IBM','1973-04-09',423.499985,429.500008,420.499992,429.500008,464000,7.096339),('IBM','1973-04-06',423.250008,427.999992,423.250008,423.499985,480000,6.997205),('IBM','1973-04-05',422.999992,424.000015,420,422.874985,755200,6.986878),('IBM','1973-04-04',424.249992,426.500015,420,422.999992,680000,6.988944),('IBM','1973-04-03',427.999992,428.75,424.000015,424.249992,897600,7.009596),('IBM','1973-04-02',431.500015,432.750015,427.000008,427.999992,308800,7.071555),('IBM','1973-03-30',437.5,437.5,430.499992,431.500015,569600,7.129384),('IBM','1973-03-29',434.500008,439.000015,434.000015,438.75,652800,7.24917),('IBM','1973-03-28',437.5,437.750015,434.000015,434.500008,484800,7.178951),('IBM','1973-03-27',432.5,438.499985,432.000008,437.5,660800,7.228517),('IBM','1973-03-26',427.999992,435,427.249985,432.5,691200,7.145906),('IBM','1973-03-23',425.499992,429.000015,419.500008,427.999992,1196800,7.071555),('IBM','1973-03-22',428.875008,428.875008,424.249992,425.499992,1044800,7.030249),('IBM','1973-03-21',437.750015,441.25,430.250015,430.499992,548800,7.112861),('IBM','1973-03-20',437.874985,440,433.499985,437.750015,579200,7.232648),('IBM','1973-03-19',442.874985,442.874985,437.5,437.874985,529600,7.234713),('IBM','1973-03-16',444.000015,448.499985,440.499992,443.499985,617600,7.327651),('IBM','1973-03-15',448.75,449.749985,444.000015,444.000015,547200,7.335913),('IBM','1973-03-14',444.749985,449.500008,444.749985,448.75,585600,7.414394),('IBM','1973-03-13',442.5,446.749992,442.000008,444.749985,491200,7.348304),('IBM','1973-03-12',440.750008,444.000015,440.750008,442.5,379200,7.311129),('IBM','1973-03-09',440.499992,442.5,437.999992,439.500008,377600,7.261562),('IBM','1973-03-08',440.999985,443.250008,438.250008,440.499992,545600,7.278084),('IBM','1973-03-07',438.499985,445.499992,438.499985,440.999985,696000,7.286345),('IBM','1973-03-06',438.75,445.750008,435.250015,437.249985,852800,7.224387),('IBM','1973-03-05',442.000008,442.125015,432.5,438.75,1040000,7.24917),('IBM','1973-03-02',427.000008,444.000015,422.000008,442.000008,964800,7.302868),('IBM','1973-03-01',431.500015,435,426.500015,427.000008,924800,7.055033),('IBM','1973-02-28',422.999992,431.500015,418.499985,431.500015,1144000,7.129384),('IBM','1973-02-27',430.999985,432.000008,422.000008,422.999992,952000,6.988944),('IBM','1973-02-26',433.499985,433.499985,427.249985,430.999985,1048000,7.121122),('IBM','1973-02-23',442.5,442.5,432.000008,433.499985,744000,7.162428),('IBM','1973-02-22',443.75,445,438.499985,444.000015,628800,7.335913),('IBM','1973-02-21',447.000008,447.5,440.999985,443.75,425600,7.331782),('IBM','1973-02-20',442.999992,447.000008,442.999992,447.000008,532800,7.38548),('IBM','1973-02-16',441.500015,442.750015,439.249992,441.25,488000,7.290476),('IBM','1973-02-15',445.625,447.249985,440.250015,441.500015,795200,7.294607),('IBM','1973-02-14',450.750008,450.750008,445.499992,445.625,585600,7.362761),('IBM','1973-02-13',450.999985,456.500015,450.999985,450.999985,1264000,7.451569),('IBM','1973-02-12',446.500015,450,446.500015,448.499985,684800,7.410263),('IBM','1973-02-09',437.750015,445.999985,437.750015,445.999985,784000,7.368957),('IBM','1973-02-08',438.499985,439.000015,431.500015,437.5,1033600,7.228517),('IBM','1973-02-07',438.499985,442.000008,438.499985,438.499985,740800,7.24504),('IBM','1973-02-06',430.999985,440,430.999985,437.750015,689600,7.209517),('IBM','1973-02-05',429.749985,432.000008,428.499985,430,348800,7.081878),('IBM','1973-02-02',429.000015,432.000008,427.000008,429.749985,827200,7.077761),('IBM','1973-02-01',435.499992,437.999992,428.499985,429.000015,696000,7.065409),('IBM','1973-01-31',437.750015,437.750015,434.500008,435.499992,545600,7.17246),('IBM','1973-01-30',441.500015,445,438.499985,439.000015,889600,7.230104),('IBM','1973-01-29',437.750015,442.000008,434.000015,441.500015,800000,7.271278),('IBM','1973-01-26',435.999985,437.999992,432.249985,437.750015,1105600,7.209517),('IBM','1973-01-24',444.249992,448.499985,434.500008,435.999985,1300800,7.180695),('IBM','1973-01-23',435.999985,444.749985,433.75,444.249992,1096000,7.316568),('IBM','1973-01-22',439.000015,439.000015,435.999985,435.999985,689600,7.180695),('IBM','1973-01-19',428.875008,439.000015,427.249985,439.000015,1195200,7.230104),('IBM','1973-01-18',427.000008,430,427.000008,428.875008,752000,7.06335),('IBM','1973-01-17',422.5,424.249992,420.750008,424.000015,417600,6.983062),('IBM','1973-01-16',423.250008,424.749985,420.750008,422.5,907200,6.958357),('IBM','1973-01-15',422.750015,429.000015,422.750015,423.250008,1372800,6.970709),('IBM','1973-01-12',417.249985,425,417.249985,420,993600,6.917184),('IBM','1973-01-11',412.000008,422.999992,412.000008,415.250015,1059200,6.838954),('IBM','1973-01-10',415.499992,415.499992,411.25,411.500015,496000,6.777193),('IBM','1973-01-09',418.75,419.249992,415.250015,417.5,675200,6.87601),('IBM','1973-01-08',418.75,420,415.999985,418.75,652800,6.896597),('IBM','1973-01-05',412.750015,419.500008,412.750015,418.75,1203200,6.896597),('IBM','1973-01-04',409.249992,412.5,405.999985,411.749992,923200,6.78131),('IBM','1973-01-03',409.249992,413.75,409.249992,409.249992,1089600,6.740136),('IBM','1973-01-02',404.500008,409.500008,404.500008,409.000015,724800,6.736019),('IBM','1972-12-29',399.000015,402.999992,399.000015,402.000008,929600,6.620733),('IBM','1972-12-27',392.249985,399.000015,392.249985,399.000015,555200,6.571325),('IBM','1972-12-26',391.500015,395.499992,391.500015,391.749992,291200,6.45192),('IBM','1972-12-22',385.499992,390.499992,385,390.499992,360000,6.431334),('IBM','1972-12-21',389.500008,389.749985,385.499992,385.499992,515200,6.348986),('IBM','1972-12-20',390,392.750015,385.999985,389.500008,619200,6.414864),('IBM','1972-12-19',393.75,393.75,390,390,752000,6.423099),('IBM','1972-12-18',397.5,397.5,392.5,394.500008,796800,6.497212),('IBM','1972-12-15',395.999985,400.999985,395.999985,398.125,569600,6.556914),('IBM','1972-12-14',396.25,397.000008,394.500008,395.499992,420800,6.513681),('IBM','1972-12-13',399.000015,399.000015,396.25,396.25,416000,6.526033),('IBM','1972-12-12',403.75,403.75,398.499985,399.000015,609600,6.571325),('IBM','1972-12-11',402.999992,405,402.000008,404.249992,616000,6.657789),('IBM','1972-12-08',397.249985,404.500008,397.249985,402.999992,932800,6.637202),('IBM','1972-12-07',397.000008,397.5,395.999985,396.749992,504000,6.534268),('IBM','1972-12-06',397.999992,399.000015,395.999985,397.000008,640000,6.538385),('IBM','1972-12-05',400,400,397.750015,397.999992,577600,6.554855),('IBM','1972-12-04',399.249992,400.750008,399.249992,400.499992,1088000,6.596028),('IBM','1972-12-01',390.999985,400.999985,390.999985,397.999992,1123200,6.554855),('IBM','1972-11-30',387.000008,391.25,387.000008,390.999985,440000,6.439568),('IBM','1972-11-29',382.249985,387.000008,380,387.000008,539200,6.373691),('IBM','1972-11-28',385.499992,386.25,381.500015,382.249985,396800,6.29546),('IBM','1972-11-27',387.249985,387.249985,384.000015,385.499992,400000,6.348986),('IBM','1972-11-24',394.000015,394.249992,388.499985,389.000015,480000,6.40663),('IBM','1972-11-22',387.249985,394.500008,387.000008,394.000015,904000,6.488977),('IBM','1972-11-21',385.250015,387.999992,385.250015,387.249985,651200,6.377808),('IBM','1972-11-20',384.000015,385.499992,382.750015,385,364800,6.340752),('IBM','1972-11-17',385,385.250015,380.499992,384.000015,401600,6.324282),('IBM','1972-11-16',384.249992,385.499992,382.750015,385,496000,6.340752),('IBM','1972-11-15',387.999992,390,384.249992,384.249992,568000,6.328399),('IBM','1972-11-14',378.75,387.999992,378.75,387.999992,996800,6.39016),('IBM','1972-11-13',373.250008,377.000008,373.250008,376.749992,704000,6.204878),('IBM','1972-11-10',371.500015,374.749985,371.25,372.249985,833600,6.130765),('IBM','1972-11-09',376.25,376.25,370.999985,371.500015,819200,6.118414),('IBM','1972-11-08',380.999985,382.999992,373.250008,376.500015,1155200,6.200761),('IBM','1972-11-06',387.874985,388.499985,376.500015,380.999985,1024000,6.25264),('IBM','1972-11-03',390.875015,390.875015,387.000008,387.874985,512000,6.365466),('IBM','1972-11-02',389.500008,390.999985,388.250008,390.999985,548800,6.416751),('IBM','1972-11-01',385.999985,389.749985,385.999985,389.500008,744000,6.392135),('IBM','1972-10-31',380.999985,385.499992,380.999985,385.499992,499200,6.32649),('IBM','1972-10-30',378.75,380.999985,377.999992,379.749985,276800,6.232126),('IBM','1972-10-27',378.250008,380.750008,378.250008,378.75,484800,6.215715),('IBM','1972-10-26',383.499985,383.499985,377.000008,377.5,809600,6.195201),('IBM','1972-10-25',388.75,388.75,382.999992,383.499985,321600,6.293668),('IBM','1972-10-24',390.499992,390.499992,385.499992,389.249992,548800,6.388032),('IBM','1972-10-23',389.000015,392.5,389.000015,390.499992,552000,6.408546),('IBM','1972-10-20',378.499985,387.000008,377.999992,387.000008,796800,6.351107),('IBM','1972-10-19',379.000015,379.249992,375.499992,378.499985,811200,6.211612),('IBM','1972-10-18',374.500008,379.749985,374.500008,379.000015,1612800,6.219818),('IBM','1972-10-17',364.500008,372.000008,361.500015,370.250015,2627200,6.076221),('IBM','1972-10-16',379.000015,380,362.249985,364.500008,1904000,5.981857),('IBM','1972-10-13',383.499985,383.499985,377.249985,379.000015,1440000,6.219818),('IBM','1972-10-12',388.499985,388.499985,384.500008,384.500008,1049600,6.310079),('IBM','1972-10-11',394.000015,394.249992,384.000015,390.750008,2044800,6.412649),('IBM','1972-10-10',400.250015,402.999992,392.000008,394.000015,1107200,6.465985),('IBM','1972-10-09',401.500015,403.375015,400,400.250015,219200,6.568554),('IBM','1972-10-06',395,403.75,393.75,401.500015,737600,6.589068),('IBM','1972-10-05',403.250008,403.499985,395,395,739200,6.482396),('IBM','1972-10-04',406.749992,407.874985,403.250008,403.250008,449600,6.617788),('IBM','1972-10-03',405.250015,407.5,405.250015,406.749992,449600,6.675226),('IBM','1972-10-02',406.500015,406.749992,403.499985,405.250015,483200,6.65061),('IBM','1972-09-29',404.249992,406.749992,403.499985,406.500015,668800,6.671124),('IBM','1972-09-28',405.750008,405.750008,401.500015,404.249992,777600,6.634199),('IBM','1972-09-27',398.250008,407.000008,398.250008,407.000008,793600,6.679329),('IBM','1972-09-26',398.250008,401.500015,397.999992,398.125,564800,6.533681),('IBM','1972-09-25',398.250008,399.000015,397.249985,398.250008,371200,6.535732),('IBM','1972-09-22',399.500008,399.749985,396.500015,398.250008,465600,6.535732),('IBM','1972-09-21',400.499992,400.999985,398.499985,399.500008,393600,6.556246),('IBM','1972-09-20',397.000008,400.875015,397.000008,400.499992,371200,6.572657),('IBM','1972-09-19',397.000008,399.249992,397.000008,397.000008,384000,6.515218),('IBM','1972-09-18',397.000008,397.000008,394.000015,396.25,344000,6.50291),('IBM','1972-09-15',399.500008,400.250015,397.750015,397.750015,387200,6.527527),('IBM','1972-09-14',397.999992,400.499992,397.249985,399.500008,371200,6.556246),('IBM','1972-09-13',395,397.999992,393.250008,397.999992,545600,6.531629),('IBM','1972-09-12',396.500015,398.499985,393.250008,395,571200,6.482396),('IBM','1972-09-11',397.750015,397.750015,393.499985,396.500015,428800,6.507013),('IBM','1972-09-08',399.500008,400.499992,398.75,398.75,371200,6.543938),('IBM','1972-09-07',401.25,402.999992,398.75,399.500008,452800,6.556246),('IBM','1972-09-06',404.749985,405.499992,400.999985,401.25,352000,6.584965),('IBM','1972-09-05',406.25,406.749992,404.500008,404.749985,340800,6.642404),('IBM','1972-09-01',408.499985,409.749985,405.250015,406.25,384000,6.667021),('IBM','1972-08-31',407.999992,409.249992,405.999985,408.499985,441600,6.703946),('IBM','1972-08-30',408.75,409.500008,407.000008,407.999992,344000,6.69574),('IBM','1972-08-29',404.249992,409.000015,402.999992,408.75,728000,6.708049),('IBM','1972-08-28',405.999985,407.5,404.249992,404.249992,396800,6.634199),('IBM','1972-08-25',407.249985,407.999992,405.499992,405.999985,564800,6.662918),('IBM','1972-08-24',412.999992,413.499985,407.125015,407.249985,339200,6.683432),('IBM','1972-08-23',412.750015,414.000015,411.500015,412.999992,292800,6.777796),('IBM','1972-08-22',410.999985,414.500008,410.999985,412.750015,492800,6.773694),('IBM','1972-08-21',411.500015,413.75,408.250008,410.499992,409600,6.736768),('IBM','1972-08-18',413.250008,416.500015,411.500015,411.500015,497600,6.75318),('IBM','1972-08-17',415.999985,417.249985,413.250008,413.250008,521600,6.781899),('IBM','1972-08-16',420.250015,421.500015,415.999985,415.999985,355200,6.827029),('IBM','1972-08-15',422.750015,422.750015,419.000015,420.250015,680000,6.896777),('IBM','1972-08-14',425.499992,426.749992,424.749985,424.749985,657600,6.970627),('IBM','1972-08-11',423.499985,425.499992,422.249985,425.499992,744000,6.982935),('IBM','1972-08-10',423.499985,425,421.25,423.499985,908800,6.950113),('IBM','1972-08-09',418.250008,423.499985,417.999992,423.499985,681600,6.950113),('IBM','1972-08-08',417.750015,419.000015,415.499992,418.250008,601600,6.863955),('IBM','1972-08-07',415.999985,420.250015,415.250015,417.750015,1000000,6.855749),('IBM','1972-08-04',415.250015,417.000008,412.5,415.999985,648000,6.827029),('IBM','1972-08-03',409.000015,416.500015,407.999992,415.250015,1460800,6.814721),('IBM','1972-08-02',410,411.500015,408.499985,409.000015,843200,6.689997),('IBM','1972-08-01',402.000008,410,402.000008,410,1225600,6.706354),('IBM','1972-07-31',398.250008,400.750008,398.250008,400.750008,428800,6.555052),('IBM','1972-07-28',397.000008,399.749985,396.25,397.999992,388800,6.51007),('IBM','1972-07-27',394.500008,397.999992,394.500008,397.000008,417600,6.493713),('IBM','1972-07-26',397.999992,398.125,392.999992,394.500008,1080000,6.452821),('IBM','1972-07-25',398.75,400.499992,397.999992,397.999992,672000,6.51007),('IBM','1972-07-24',397.999992,400.999985,397.999992,398.75,760000,6.522338),('IBM','1972-07-21',390.750008,396.500015,389.249992,396.500015,500800,6.485535),('IBM','1972-07-20',390,391.500015,389.500008,390.750008,464000,6.391482),('IBM','1972-07-19',390,394.000015,390,390,768000,6.379214),('IBM','1972-07-18',387.999992,388.75,383.499985,388.499985,897600,6.354679),('IBM','1972-07-17',393.250008,395.750008,387.5,387.999992,515200,6.3465),('IBM','1972-07-14',391.749992,400.999985,391.500015,393.250008,739200,6.432375),('IBM','1972-07-13',395.750008,397.000008,391.749992,391.749992,571200,6.407839),('IBM','1972-07-12',397.000008,398.75,395.250015,395.750008,432000,6.473267),('IBM','1972-07-11',399.000015,399.500008,396.500015,397.000008,305600,6.493713),('IBM','1972-07-10',404.000015,404.000015,399.000015,399.000015,443200,6.526427),('IBM','1972-07-07',403.75,405.499992,403.499985,404.000015,489600,6.608212),('IBM','1972-07-06',402.999992,405.125008,402.999992,403.75,747200,6.604123),('IBM','1972-07-05',396.500015,401.749992,396.500015,400,556800,6.542784),('IBM','1972-07-03',392.999992,395.250015,392.999992,395.125008,208000,6.463044),('IBM','1972-06-30',392.000008,394.249992,392.000008,392.000008,259200,6.411928),('IBM','1972-06-29',390.625,392.000008,388.250008,391.500015,449600,6.40375),('IBM','1972-06-28',392.249985,394.249992,390.625,390.625,380800,6.389437),('IBM','1972-06-27',392.249985,395,390.499992,392.249985,332800,6.416017),('IBM','1972-06-26',393.499985,393.499985,390.999985,392.249985,432000,6.416017),('IBM','1972-06-23',395.750008,397.249985,394.749985,395,436800,6.460999),('IBM','1972-06-22',395.999985,395.999985,392.000008,395.750008,456000,6.473267),('IBM','1972-06-21',397.000008,400.750008,396.500015,397.5,483200,6.501892),('IBM','1972-06-20',396.500015,397.999992,395.250015,397.000008,308800,6.493713),('IBM','1972-06-19',398.75,398.75,395.499992,396.500015,196800,6.485535),('IBM','1972-06-16',397.5,399.500008,395.999985,398.75,300800,6.522338),('IBM','1972-06-15',399.749985,400.750008,396.25,397.5,529600,6.501892),('IBM','1972-06-14',395,399.749985,395,399.749985,705600,6.538694),('IBM','1972-06-13',387.750015,392.999992,387.000008,392.750015,484800,6.424196),('IBM','1972-06-12',390.999985,393.250008,387.5,387.750015,449600,6.342411),('IBM','1972-06-09',392.750015,394.625015,390.999985,390.999985,371200,6.395571),('IBM','1972-06-08',395.250015,397.000008,392.750015,392.750015,460800,6.424196),('IBM','1972-06-07',392.999992,395.499992,391.25,395.250015,433600,6.465089),('IBM','1972-06-06',394.500008,396.500015,391.500015,392.999992,496000,6.428285),('IBM','1972-06-05',397.5,397.5,394.249992,394.500008,356800,6.452821),('IBM','1972-06-02',399.000015,400.999985,397.625008,398.499985,513600,6.518248),('IBM','1972-06-01',399.000015,400.999985,399.000015,399.000015,476800,6.526427),('IBM','1972-05-31',395.999985,399.000015,395.999985,397.750015,603200,6.505981),('IBM','1972-05-30',403.250008,403.250008,394.500008,395.499992,505600,6.469178),('IBM','1972-05-26',404.000015,405.999985,402.249985,404.000015,675200,6.608212),('IBM','1972-05-25',402.999992,404.000015,401.25,404.000015,660800,6.608212),('IBM','1972-05-24',402.000008,404.749985,400.499992,402.999992,769600,6.591855),('IBM','1972-05-23',400.999985,402.5,397.750015,402.000008,820800,6.575498),('IBM','1972-05-22',398.499985,401.500015,398.499985,400.999985,1099200,6.559141),('IBM','1972-05-19',394.500008,397.999992,394.500008,396.25,563200,6.481445),('IBM','1972-05-18',390,395,390,394.500008,833600,6.452821),('IBM','1972-05-17',383.75,389.500008,383.499985,389.500008,577600,6.371036),('IBM','1972-05-16',386.500015,387.000008,383.499985,383.75,385600,6.276983),('IBM','1972-05-15',384.500008,386.749992,384.500008,386.500015,464000,6.321965),('IBM','1972-05-12',383.499985,386.500015,380.625,382.000008,520000,6.248359),('IBM','1972-05-11',383.75,386.500015,382.999992,383.499985,587200,6.272894),('IBM','1972-05-10',379.249992,385.999985,379.000015,383.75,401600,6.276983),('IBM','1972-05-09',385.750008,385.750008,379.249992,379.249992,996800,6.203377),('IBM','1972-05-08',387.000008,387.000008,383.499985,386.25,475200,6.317876),('IBM','1972-05-05',384.500008,389.749985,382.750015,388.75,544000,6.358768),('IBM','1972-05-04',379.000015,385,376.749992,384.500008,508800,6.289251),('IBM','1972-05-03',380,383.75,378.75,379.000015,496000,6.177206),('IBM','1972-05-02',382.5,385.999985,380,380,491200,6.193505),('IBM','1972-05-01',385.999985,386.25,382.000008,382.5,316800,6.234251),('IBM','1972-04-28',381.25,387.000008,381.25,385.999985,347200,6.291297),('IBM','1972-04-27',380.999985,384.500008,380.999985,380.999985,336000,6.209803),('IBM','1972-04-26',381.500015,385,379.249992,380,651200,6.193505),('IBM','1972-04-25',383.499985,383.499985,380.999985,381.500015,395200,6.217953),('IBM','1972-04-24',385,385.499992,383.250008,385,352000,6.274998),('IBM','1972-04-21',387.750015,389.249992,383.499985,385,787200,6.274998),('IBM','1972-04-20',390.750008,390.750008,387.5,387.750015,577600,6.31982),('IBM','1972-04-19',395.750008,396.749992,390.499992,390.999985,513600,6.37279),('IBM','1972-04-18',395.250015,399.500008,395.250015,395.750008,632000,6.450209),('IBM','1972-04-17',395,395,392.999992,395,552000,6.437985),('IBM','1972-04-14',394.249992,397.999992,393.75,395,323200,6.437985),('IBM','1972-04-13',397.5,397.999992,394.000015,394.249992,425600,6.425761),('IBM','1972-04-12',391.749992,399.749985,391.749992,397.5,1436800,6.478732),('IBM','1972-04-11',390.499992,393.499985,389.500008,390.499992,369600,6.364641),('IBM','1972-04-10',390,393.75,390,390.499992,544000,6.364641),('IBM','1972-04-07',390.999985,390.999985,388.499985,389.249992,364800,6.344267),('IBM','1972-04-06',392.000008,393.499985,390.999985,390.999985,528000,6.37279),('IBM','1972-04-05',389.000015,393.75,389.000015,392.000008,848000,6.389089),('IBM','1972-04-04',385.499992,389.500008,383.499985,389.000015,660800,6.340193),('IBM','1972-04-03',382.249985,387.750015,382.000008,385.499992,649600,6.283147),('IBM','1972-03-30',380,383.499985,378.75,382.249985,347200,6.230176),('IBM','1972-03-29',383.624992,383.624992,380,380,460800,6.193505),('IBM','1972-03-28',385,385.999985,383.75,384.874992,672000,6.272961),('IBM','1972-03-27',382.750015,385,380.999985,385,792000,6.274998),('IBM','1972-03-24',382.249985,384.000015,381.25,382.750015,585600,6.238326),('IBM','1972-03-23',379.000015,382.5,379.000015,382.249985,577600,6.230176),('IBM','1972-03-22',377.000008,380.750008,377.000008,377.750015,731200,6.156833),('IBM','1972-03-21',376.875,379.000015,372.999992,376.500015,729600,6.136459),('IBM','1972-03-20',377.000008,380.999985,376.749992,376.875,593600,6.142571),('IBM','1972-03-17',372.999992,377.000008,371.25,377.000008,577600,6.144609),('IBM','1972-03-16',372.999992,374.000015,365.999985,372.999992,745600,6.079414),('IBM','1972-03-15',372.000008,374.500008,372.000008,372.999992,444800,6.079414),('IBM','1972-03-14',373.250008,374.000015,371.500015,371.500015,523200,6.054966),('IBM','1972-03-13',377.750015,377.750015,372.000008,373.250008,472000,6.083489),('IBM','1972-03-10',382.000008,382.000008,377.5,378.250008,416000,6.164982),('IBM','1972-03-09',382.000008,385,380.250015,382.999992,576000,6.242401),('IBM','1972-03-08',383.75,384.500008,382.000008,382.000008,529600,6.226102),('IBM','1972-03-07',380,383.75,379.500008,383.75,667200,6.254625),('IBM','1972-03-06',377.5,381.749992,376.500015,380,680000,6.193505),('IBM','1972-03-03',376.25,378.75,374.500008,377.5,448000,6.152758),('IBM','1972-03-02',374.249992,380.499992,374.249992,376.25,1496000,6.132385),('IBM','1972-03-01',369.500008,373.75,369.500008,372.5,489600,6.071264),('IBM','1972-02-29',367.000008,370.750008,365.999985,368.499985,584000,6.006069),('IBM','1972-02-28',371.749992,371.749992,365,367.000008,371200,5.981622),('IBM','1972-02-25',365.499992,372.999992,365.499992,372.5,515200,6.071264),('IBM','1972-02-24',369.000015,370.999985,364.749985,364.749985,497600,5.944949),('IBM','1972-02-23',368.499985,371.749992,367.999992,369.000015,360000,6.014219),('IBM','1972-02-22',368.75,373.499985,368.499985,368.499985,504000,6.006069),('IBM','1972-02-18',367.750015,368.75,364.500008,368.75,384000,6.010144),('IBM','1972-02-17',369.375,372.000008,366.500015,367.750015,537600,5.993846),('IBM','1972-02-16',369.749985,370,369.000015,369.375,400000,6.020331),('IBM','1972-02-15',369.000015,370.250015,367.750015,369.749985,323200,6.026443),('IBM','1972-02-14',372.750015,372.750015,368.250008,369.000015,584000,6.014219),('IBM','1972-02-11',372.000008,374.749985,370.499992,373.75,404800,6.091638),('IBM','1972-02-10',373.75,374.749985,370.499992,372.000008,440000,6.063115),('IBM','1972-02-09',372.249985,375,372.000008,373.75,692800,6.091638),('IBM','1972-02-08',369.000015,372.249985,369.000015,372.249985,368000,6.067189),('IBM','1972-02-07',369.749985,370.999985,367.5,368.499985,472000,6.006069),('IBM','1972-02-04',372.249985,372.249985,369.249992,369.749985,440000,6.026443),('IBM','1972-02-03',373.499985,375,370.250015,373.250008,945600,6.083489),('IBM','1972-02-02',369.000015,374.874992,368.499985,373.499985,764800,6.065559),('IBM','1972-02-01',367.999992,369.000015,365,369.000015,404800,5.992481),('IBM','1972-01-31',368.250008,369.874992,366.749992,367.999992,552000,5.976241),('IBM','1972-01-28',368.250008,372.000008,367.5,368.250008,1212800,5.980301),('IBM','1972-01-27',368.75,369.249992,367.000008,368.250008,476800,5.980301),('IBM','1972-01-26',365.999985,370,364.249992,368.75,849600,5.988421),('IBM','1972-01-25',360.499992,370,357.000008,365.999985,1363200,5.943761),('IBM','1972-01-24',365.999985,365.999985,360.499992,360.499992,752000,5.854442),('IBM','1972-01-21',363.499985,370,363.250008,368.250008,2360000,5.980301),('IBM','1972-01-20',360,365,360,363.499985,2236800,5.903161),('IBM','1972-01-19',349.500008,355.250015,349.249992,353.250008,611200,5.736704),('IBM','1972-01-18',349.500008,353.499985,349.500008,349.500008,676800,5.675805),('IBM','1972-01-17',350,350.750008,347.000008,349.500008,929600,5.675805),('IBM','1972-01-14',342.5,350,342.5,350,1409600,5.683925),('IBM','1972-01-13',341.25,341.25,339.000015,340.999985,897600,5.537766),('IBM','1972-01-12',342.000008,347.5,342.000008,342.249985,947200,5.558066),('IBM','1972-01-11',338.250008,341.25,338.250008,340.999985,544000,5.537766),('IBM','1972-01-10',338.75,339.749985,336.749992,337.999992,460800,5.489047),('IBM','1972-01-07',340.999985,342.750015,336.500015,338.75,540800,5.501227),('IBM','1972-01-06',340.999985,341.500015,338.75,340.999985,577600,5.537766),('IBM','1972-01-05',340,343.499985,339.249992,340.999985,491200,5.537766),('IBM','1972-01-04',332.999992,340,331.749992,340,553600,5.521527),('IBM','1972-01-03',336.500015,338.499985,332.999992,332.999992,544000,5.407848),('IBM','1971-12-31',335,337.999992,334.000015,336.500015,384000,5.464688),('IBM','1971-12-30',337.000008,337.249985,335,335,259200,5.440328),('IBM','1971-12-29',339.249992,340,336.749992,337.000008,355200,5.472808),('IBM','1971-12-28',333.499985,339.749985,330.499992,339.249992,576000,5.509347),('IBM','1971-12-27',335.999985,336.500015,333.499985,333.499985,436800,5.415968),('IBM','1971-12-23',339.749985,339.749985,335,335.999985,721600,5.456567),('IBM','1971-12-22',345,345,341.25,341.25,531200,5.541827),('IBM','1971-12-21',341.500015,347.000008,337.999992,345.999985,817600,5.618965),('IBM','1971-12-20',340.999985,348.499985,340.999985,341.500015,1435200,5.545887),('IBM','1971-12-17',339.000015,339.749985,334.249992,339.000015,883200,5.505287),('IBM','1971-12-16',334.249992,339.749985,334.249992,339.000015,1416000,5.505287),('IBM','1971-12-15',320,327.999992,318.500004,327.125015,689600,5.31244),('IBM','1971-12-14',324.249992,325.250015,320,320,604800,5.196731),('IBM','1971-12-13',324.500008,327.999992,324.249992,324.249992,812800,5.26575),('IBM','1971-12-10',317.749996,324.749985,317.749996,324.500008,1145600,5.26981),('IBM','1971-12-09',313.500004,318.500004,312.000008,317.5,505600,5.156132),('IBM','1971-12-08',317.000008,317.250004,313.500004,313.500004,665600,5.091173),('IBM','1971-12-07',313.250008,317.250004,311.000004,317.000008,716800,5.148012),('IBM','1971-12-06',320.750008,320.750008,313.250008,313.250008,976000,5.087113),('IBM','1971-12-03',309.500008,321.500015,309.500008,320.999985,1363200,5.212971),('IBM','1971-12-02',309.750004,312.000008,308.250008,309.500008,864000,5.026213),('IBM','1971-12-01',306.499996,310,306.499996,309.750004,1264000,5.030273),('IBM','1971-11-30',302.250004,305.499992,300.249996,305.499992,708800,4.961254),('IBM','1971-11-29',299.249992,302.5,299.249992,302.250004,980800,4.908475),('IBM','1971-11-26',291.749992,298.75,291.499996,298.75,323200,4.851636),('IBM','1971-11-24',290.499992,293.999996,290.249996,291.749992,452800,4.737957),('IBM','1971-11-23',291.749992,293.250008,290,290.499992,604800,4.717657),('IBM','1971-11-22',293.500004,295.249996,291.749992,291.749992,432000,4.737957),('IBM','1971-11-19',294.750004,295.750008,293.500004,293.500004,352000,4.766377),('IBM','1971-11-18',301.000004,301.000004,293.999996,294.750004,556800,4.786677),('IBM','1971-11-17',301.749992,301.749992,298.250008,301.000004,899200,4.888175),('IBM','1971-11-16',294.249992,302.000008,293.75,302.000008,891200,4.904415),('IBM','1971-11-15',294.249992,295,293.624992,294.249992,412800,4.778557),('IBM','1971-11-12',292.250004,296.499996,288.500004,294.249992,696000,4.778557),('IBM','1971-11-11',296.000004,296.000004,288.250008,292.250004,1136000,4.746077),('IBM','1971-11-10',298.999996,299.750004,296.749992,297.250004,416000,4.827276),('IBM','1971-11-09',299.249992,302.000008,298.999996,298.999996,448000,4.855696),('IBM','1971-11-08',300,300,297.5,299.249992,328000,4.859755),('IBM','1971-11-05',300,300,296.499996,300,577600,4.871935),('IBM','1971-11-04',302.999992,306.499996,300.249996,300.249996,977600,4.854883),('IBM','1971-11-03',297.5,303.500004,297.5,302.999992,875200,4.899349),('IBM','1971-11-02',292.374992,295.750008,290,295.499992,792000,4.778078),('IBM','1971-11-01',300,300,290.750008,292.374992,481600,4.727549),('IBM','1971-10-29',298.250008,301.000004,295.499992,300.499992,809600,4.858926),('IBM','1971-10-28',297.000008,301.000004,295.750008,298.250008,659200,4.822545),('IBM','1971-10-27',298.999996,300.499992,296.25,297.000008,649600,4.802333),('IBM','1971-10-26',302.000008,304.750004,298.999996,298.999996,665600,4.834672),('IBM','1971-10-25',301.625004,303.250008,301.499996,302.000008,321600,4.88318),('IBM','1971-10-22',303.999996,307.999992,301.000004,301.625004,545600,4.877117),('IBM','1971-10-21',305,305.750008,301.000004,303.999996,640000,4.915519),('IBM','1971-10-20',308.500004,308.500004,305,305,715200,4.931689),('IBM','1971-10-19',306.25,309.249992,305.249996,308.999996,580800,4.996366),('IBM','1971-10-18',308.75,309.249992,305.249996,308.999996,580800,4.996366),('IBM','1971-10-15',307.749996,309.249992,306.749992,308.75,459200,4.992324),('IBM','1971-10-14',309.249992,309.500008,307.000008,307.749996,500800,4.976154),('IBM','1971-10-13',313.624992,313.624992,308.500004,309.249992,804800,5.000409),('IBM','1971-10-12',305.750008,315.249996,305,315.125008,1457600,5.095405),('IBM','1971-10-11',304.750004,306.000004,303.500004,305.750008,284800,4.943816),('IBM','1971-10-08',308.500004,309.249992,303.999996,304.750004,803200,4.927646),('IBM','1971-10-07',308.999996,312.5,307.999992,308.500004,1121600,4.988282),('IBM','1971-10-06',307.749996,308.999996,305.750008,308.999996,992000,4.996366),('IBM','1971-10-05',306.499996,307.749996,305.249996,307.749996,864000,4.976154),('IBM','1971-10-04',306.000004,307.999992,306.000004,306.499996,632000,4.955943),('IBM','1971-10-01',304.249992,306.000004,304.249992,306.000004,673600,4.947858),('IBM','1971-09-30',302.749996,306.187401,302.5,303.75,555200,4.911477),('IBM','1971-09-29',304.249992,304.249992,302.250004,302.749996,444800,4.895307),('IBM','1971-09-28',303.875008,306.499996,303.500004,304.249992,561600,4.919561),('IBM','1971-09-27',304.500008,304.500008,301.000004,303.875008,689600,4.913498),('IBM','1971-09-24',305,309.500008,304.500008,304.750004,763200,4.927646),('IBM','1971-09-23',307.749996,308.75,305,305,708800,4.931689),('IBM','1971-09-22',306.000004,308.75,306.000004,307.749996,852800,4.976154),('IBM','1971-09-21',303.999996,306.499996,303.250008,305.499992,512000,4.939773),('IBM','1971-09-20',302.250004,304.500008,302.250004,303.999996,633600,4.915519),('IBM','1971-09-17',301.000004,302.749996,300,300.750008,712000,4.862968),('IBM','1971-09-16',302.5,302.5,299.750004,301.000004,928000,4.867011),('IBM','1971-09-15',299.750004,303.75,299.750004,302.999992,417600,4.899349),('IBM','1971-09-14',300,300.249996,298.999996,299.750004,507200,4.846799),('IBM','1971-09-13',303.999996,303.999996,300,300,577600,4.850841),('IBM','1971-09-10',305.750008,305.750008,302.5,305.249996,376000,4.935731),('IBM','1971-09-09',310.499992,310.750008,306.25,306.375008,497600,4.953922),('IBM','1971-09-08',310,311.749992,309.249992,310.499992,419200,5.02062),('IBM','1971-09-07',310,312.999992,310,310,753600,5.012536),('IBM','1971-09-03',299.750004,307.999992,299.750004,307.749996,672000,4.976154),('IBM','1971-09-02',301.499996,301.749992,298.999996,299.500008,579200,4.842757),('IBM','1971-09-01',303.999996,305.750008,301.000004,301.499996,651200,4.875095),('IBM','1971-08-31',307.5,307.5,301.499996,303.999996,692800,4.915519),('IBM','1971-08-30',315.499992,316.749992,310,310.125008,457600,5.014557),('IBM','1971-08-27',313.999996,317.5,313.500004,315.499992,449600,5.101468),('IBM','1971-08-26',314.750004,315,310.249996,313.999996,416000,5.077214),('IBM','1971-08-25',318.250008,318.374996,313.250008,314.750004,504000,5.089341),('IBM','1971-08-24',315,318.875008,315,318.250008,676800,5.145934),('IBM','1971-08-23',311.25,314.750004,311.25,314.750004,579200,5.089341),('IBM','1971-08-20',307.000008,310,305.499992,308.999996,428800,4.996366),('IBM','1971-08-19',310,310,306.499996,307.000008,833600,4.964028),('IBM','1971-08-18',315,315,309.500008,310.249996,1124800,5.016578),('IBM','1971-08-17',313.999996,317.999992,313.999996,315.750008,1681600,5.10551),('IBM','1971-08-16',313.500004,320,313.500004,313.999996,2057600,5.077214),('IBM','1971-08-13',296.499996,296.499996,293.999996,295,388800,4.769994),('IBM','1971-08-12',293.999996,297.5,293.999996,296.749992,857600,4.79829),('IBM','1971-08-11',286.499996,291.499996,286.499996,291.25,760000,4.709358),('IBM','1971-08-10',283.999996,287.000008,283.250008,286.000004,468800,4.624469),('IBM','1971-08-09',285.499992,285.750008,283.500004,283.999996,547200,4.59213),('IBM','1971-08-06',287.000008,287.749996,285,285.499992,556800,4.616384),('IBM','1971-08-05',287.000008,288.75,285.499992,287.000008,812800,4.619618),('IBM','1971-08-04',290,292.749996,285.499992,287.000008,1124800,4.619618),('IBM','1971-08-03',293.75,294.750004,288.999996,290,977600,4.667907),('IBM','1971-08-02',292.749996,296.000004,292.749996,293.75,620800,4.728268),('IBM','1971-07-30',296.749992,297.749996,290.249996,291.25,932800,4.688027),('IBM','1971-07-29',299.500008,299.874992,293.500004,296.749992,836800,4.776556),('IBM','1971-07-28',292.749996,301.000004,292.250004,299.500008,1532800,4.820821),('IBM','1971-07-27',296.000004,296.000004,291.25,292.749996,667200,4.712171),('IBM','1971-07-26',297.999992,299.500008,296.000004,296.749992,652800,4.776556),('IBM','1971-07-23',299.500008,299.500008,296.749992,297.999992,585600,4.796676),('IBM','1971-07-22',301.749992,301.749992,298.500004,299.500008,635200,4.820821),('IBM','1971-07-21',299.500008,301.749992,299.500008,301.749992,665600,4.857037),('IBM','1971-07-20',298.500004,301.875,298.500004,298.999996,956800,4.812773),('IBM','1971-07-19',294.500008,296.749992,292.999992,296.499996,1075200,4.772532),('IBM','1971-07-16',297.999992,301.499996,293.500004,294.500008,1763200,4.74034),('IBM','1971-07-15',300,302.000008,297.5,297.999992,1400000,4.796676),('IBM','1971-07-14',301.000004,301.000004,295,300,3921600,4.828869),('IBM','1971-07-13',314.500008,314.500008,301.25,302.000008,2492800,4.861062),('IBM','1971-07-12',316.000004,316.000004,314.500008,315,628800,5.070312),('IBM','1971-07-09',311.25,316.499996,311.25,316.000004,744000,5.086409),('IBM','1971-07-08',311.499996,313.500004,310.750008,311.25,907200,5.009952),('IBM','1971-07-07',316.499996,317.250004,310,311.499996,585600,5.013976),('IBM','1971-07-06',317.5,317.5,315,316.499996,483200,5.094457),('IBM','1971-07-02',317.749996,319.249992,316.749992,318.999996,467200,5.134697),('IBM','1971-07-01',317.000008,318.500004,316.749992,317.749996,473600,5.114577),('IBM','1971-06-30',315.499992,317.5,315.499992,317.000008,680000,5.102505),('IBM','1971-06-29',311.875,314.249992,311.875,313.999996,756800,5.054216),('IBM','1971-06-28',311.25,312.5,310.499992,311.749992,500800,5.018),('IBM','1971-06-25',312.000008,312.000008,310,311.25,753600,5.009952),('IBM','1971-06-24',315.249996,315.750008,312.5,312.999992,729600,5.03812),('IBM','1971-06-23',314.750004,316.25,314.249992,315.249996,688000,5.074336),('IBM','1971-06-22',313.999996,317.5,313.250008,314.750004,867200,5.066288),('IBM','1971-06-21',315.499992,316.749992,312.625008,313.999996,1049600,5.054216),('IBM','1971-06-18',320.125008,320.125008,315,315.499992,1144000,5.07836),('IBM','1971-06-17',323.499985,323.75,320.999985,320.999985,516800,5.16689),('IBM','1971-06-16',321.500015,325,320.999985,323.499985,536000,5.20713),('IBM','1971-06-15',318.624992,322.5,317.749996,321.500015,705600,5.174938),('IBM','1971-06-14',323.499985,323.499985,317.999992,318.624992,912000,5.128661),('IBM','1971-06-11',323.499985,325.750008,323.499985,324.500008,601600,5.223227),('IBM','1971-06-10',318.75,322.000008,318.75,321.500015,1177600,5.174938),('IBM','1971-06-09',312.5,318.500004,307.999992,318.250008,2435200,5.122625),('IBM','1971-06-08',317.749996,319.500008,311.25,312.5,1168000,5.030072),('IBM','1971-06-07',323.75,323.75,317.000008,317.749996,1004800,5.114577),('IBM','1971-06-04',322.249985,329.000015,322.249985,324.249992,891200,5.219202),('IBM','1971-06-03',326.500015,327.750015,320.750008,321.25,2521600,5.170914),('IBM','1971-06-02',328.75,329.000015,325.750008,326.500015,787200,5.255419),('IBM','1971-06-01',327.5,331.500015,327.5,328.75,728000,5.291636),('IBM','1971-05-28',332.999992,332.999992,325,327.000008,1624000,5.263467),('IBM','1971-05-27',337.249985,337.999992,334.000015,334.000015,536000,5.376141),('IBM','1971-05-26',337.000008,339.749985,336.500015,337.249985,537600,5.428453),('IBM','1971-05-25',340,340,336.25,337.000008,731200,5.42443),('IBM','1971-05-24',342.999992,342.999992,340.999985,340.999985,299200,5.488814),('IBM','1971-05-21',347.5,347.5,343.499985,344.000015,403200,5.537103),('IBM','1971-05-20',342.000008,349.749985,342.000008,347.999992,673600,5.601488),('IBM','1971-05-19',337.999992,342.125015,337.999992,342.000008,436800,5.504911),('IBM','1971-05-18',334.000015,339.500008,333.499985,337.999992,460800,5.440526),('IBM','1971-05-17',335.499992,344.500008,331.25,334.000015,688000,5.376141),('IBM','1971-05-14',339.000015,339.000015,334.249992,335.499992,689600,5.400285),('IBM','1971-05-13',342.5,343.75,338.75,340.250015,619200,5.476742),('IBM','1971-05-12',342.249985,344.500008,342.000008,342.5,600000,5.512959),('IBM','1971-05-11',344.749985,345.250015,342.249985,342.249985,801600,5.508934),('IBM','1971-05-10',347.000008,347.000008,344.249992,344.749985,707200,5.549175),('IBM','1971-05-07',349.500008,349.500008,345.499992,347.000008,824000,5.585392),('IBM','1971-05-06',352.999992,354.749985,351.749992,351.749992,508800,5.640924),('IBM','1971-05-05',352.999992,352.999992,349.000015,352.999992,732800,5.66097),('IBM','1971-05-04',353.250008,355.499992,352.750015,353.499985,344000,5.668988),('IBM','1971-05-03',355,355,350.250015,353.250008,628800,5.664979),('IBM','1971-04-30',361.25,361.25,356.500015,357.750015,380800,5.737144),('IBM','1971-04-29',361.25,362.000008,360.999985,362.000008,747200,5.805301),('IBM','1971-04-28',358.75,361.25,358.75,361.25,528000,5.793273),('IBM','1971-04-27',355.999985,358.499985,355.499992,357.999992,377600,5.741153),('IBM','1971-04-26',355,357.999992,354.500008,355.999985,537600,5.70908),('IBM','1971-04-23',352.000008,356.749992,351.25,355,625600,5.693043),('IBM','1971-04-22',352.5,352.5,349.000015,352.000008,1112000,5.644933),('IBM','1971-04-21',355.750008,355.750008,352.249985,352.999992,555200,5.66097),('IBM','1971-04-20',354.000015,355.999985,354.000015,355.999985,617600,5.70908),('IBM','1971-04-19',352.999992,355.250015,352.999992,354.000015,404800,5.677007),('IBM','1971-04-16',353.75,353.75,352.000008,352.000008,4784000,5.644933),('IBM','1971-04-15',358.75,358.75,356.25,356.25,867200,5.713089),('IBM','1971-04-14',357.999992,359.249992,356.500015,358.75,500800,5.753181),('IBM','1971-04-13',357.000008,361.25,357.000008,357.999992,816000,5.741153),('IBM','1971-04-12',356.749992,360.499992,356.500015,357.000008,481600,5.725117),('IBM','1971-04-08',360.999985,362.000008,355.999985,356.749992,777600,5.721107),('IBM','1971-04-07',361.124992,364.000015,360,360.999985,643200,5.789263),('IBM','1971-04-06',360.750008,362.750015,359.000015,361.124992,804800,5.791268),('IBM','1971-04-05',357.999992,360.750008,356.500015,360.750008,420800,5.785255),('IBM','1971-04-02',355.999985,359.000015,355.250015,357.999992,273600,5.741153),('IBM','1971-04-01',357.5,357.999992,354.249992,355.999985,312000,5.70908),('IBM','1971-03-31',357.000008,359.749985,355.999985,357.5,291200,5.733135),('IBM','1971-03-30',356.500015,358.250008,356.25,357.000008,273600,5.725117),('IBM','1971-03-29',357.999992,360,356.500015,356.500015,313600,5.717099),('IBM','1971-03-26',356.25,359.000015,356.25,357.999992,369600,5.741153),('IBM','1971-03-25',355,356.25,350.999985,355.999985,505600,5.70908),('IBM','1971-03-24',355.750008,357.000008,354.000015,355,460800,5.693043),('IBM','1971-03-23',358.499985,359.500008,355.250015,355.750008,568000,5.705071),('IBM','1971-03-22',360.625,361.749992,358.499985,358.499985,507200,5.749172),('IBM','1971-03-19',360.999985,362.249985,357.999992,360.625,712000,5.78325),('IBM','1971-03-18',363.499985,365.750008,360.499992,360.999985,484800,5.789263),('IBM','1971-03-17',362.5,364.000015,359.000015,363.499985,584000,5.829355),('IBM','1971-03-16',363.250008,363.250008,360.250015,362.5,868800,5.813319),('IBM','1971-03-15',354.000015,364.749985,352.999992,363.499985,668800,5.829355),('IBM','1971-03-12',347.750015,354.000015,347.5,354.000015,651200,5.677007),('IBM','1971-03-11',348.75,349.500008,346.500015,347.750015,764800,5.576777),('IBM','1971-03-10',349.000015,350.250015,348.75,348.75,380800,5.592814),('IBM','1971-03-09',348.499985,350.750008,347.999992,349.000015,755200,5.596823),('IBM','1971-03-08',345.499992,348.499985,343.250008,348.499985,619200,5.588804),('IBM','1971-03-05',341.25,345.499992,341.25,345.499992,660800,5.540694),('IBM','1971-03-04',338.250008,342.750015,338.250008,340.750008,572800,5.46452),('IBM','1971-03-03',337.999992,338.250008,335.999985,337.249985,363200,5.408391),('IBM','1971-03-02',338.499985,338.499985,335.999985,337.999992,427200,5.420418),('IBM','1971-03-01',336.500015,339.249992,334.749985,339.000015,452800,5.436456),('IBM','1971-02-26',334.000015,336.500015,332.000008,336.500015,539200,5.396364),('IBM','1971-02-25',338.250008,338.75,334.000015,334.000015,481600,5.356272),('IBM','1971-02-24',335.999985,339.500008,335.999985,338.250008,464000,5.424428),('IBM','1971-02-23',330.499992,335.499992,329.749985,335.250015,364800,5.376318),('IBM','1971-02-22',328.250008,330.999985,326.500015,330.499992,523200,5.300143),('IBM','1971-02-19',329.249992,331.749992,327.000008,328.250008,660800,5.26406),('IBM','1971-02-18',336.500015,337.249985,329.249992,329.249992,785600,5.280097),('IBM','1971-02-17',340.374985,340.374985,335.750008,336.500015,624000,5.396364),('IBM','1971-02-16',339.500008,343.499985,338.75,341.624985,652800,5.478552),('IBM','1971-02-12',338.75,339.500008,337.5,339.500008,364800,5.444474),('IBM','1971-02-11',337.249985,339.500008,336.749992,338.75,553600,5.432446),('IBM','1971-02-10',337.999992,337.999992,334.249992,337.249985,619200,5.408391),('IBM','1971-02-09',340.750008,341.25,338.250008,338.499985,643200,5.428437),('IBM','1971-02-08',336.500015,341.749992,332.5,340.750008,688000,5.46452),('IBM','1971-02-05',330.499992,337.5,328.250008,336.500015,784000,5.396364),('IBM','1971-02-04',328.624992,330.999985,327.000008,330.499992,593600,5.279295),('IBM','1971-02-03',327.750015,329.249992,326.500015,328.624992,464000,5.249345),('IBM','1971-02-02',327.249985,328.75,325.750008,327.750015,732800,5.235368),('IBM','1971-02-01',325.499992,327.999992,325,327.249985,612800,5.227381),('IBM','1971-01-29',318.250008,325.499992,318.250008,325.499992,680000,5.199427),('IBM','1971-01-28',320.999985,320.999985,317.000008,317.5,712000,5.071638),('IBM','1971-01-27',325.999985,325.999985,319.500008,322.5,920000,5.151506),('IBM','1971-01-26',322.999992,327.750015,322.999992,325.999985,972800,5.207414),('IBM','1971-01-25',321.749992,321.749992,316.25,321.749992,1068800,5.139526),('IBM','1971-01-22',316.124992,317.749996,316.124992,316.499996,812800,5.055664),('IBM','1971-01-21',314.750004,316.000004,313.500004,315.499992,547200,5.03969),('IBM','1971-01-20',312.749996,314.750004,312.000008,314.750004,420800,5.02771),('IBM','1971-01-19',311.749992,313.999996,311.749992,312.749996,633600,4.995763),('IBM','1971-01-18',311.000004,313.75,311.000004,311.749992,536000,4.979789),('IBM','1971-01-15',314.500008,315,310,310,720000,4.951835),('IBM','1971-01-14',315.625,316.000004,313.250008,314.500008,628800,5.023717),('IBM','1971-01-13',315.750008,317.749996,315.499992,315.625,899200,5.041687),('IBM','1971-01-12',312.5,316.499996,312.250004,315.750008,644800,5.043684),('IBM','1971-01-11',313.999996,313.999996,310.249996,312.5,984000,4.991769),('IBM','1971-01-08',316.25,316.749992,313.999996,314.500008,571200,5.023717),('IBM','1971-01-07',317.999992,319.500008,315.750008,316.25,553600,5.051671),('IBM','1971-01-06',316.25,320.499992,316.000004,317.999992,488000,5.079624),('IBM','1971-01-05',312.999992,318.250008,311.499996,316.25,563200,5.051671),('IBM','1971-01-04',316.749992,316.749992,312.250004,312.999992,537600,4.999756),('IBM','1970-12-31',319.500008,319.750004,316.499996,317.749996,524800,5.075631),('IBM','1970-12-30',320.250015,320.750008,318.999996,319.500008,427200,5.103585),('IBM','1970-12-29',318.500004,320.499992,317.000008,320.250015,708800,5.115565),('IBM','1970-12-28',316.000004,318.500004,316.000004,318.500004,388800,5.087611),('IBM','1970-12-24',312.749996,315.750008,312.749996,315,635200,5.031703),('IBM','1970-12-23',316.000004,316.749992,311.000004,312.5,1457600,4.991769),('IBM','1970-12-22',317.250004,318.75,315.375004,316.000004,684800,5.047677),('IBM','1970-12-21',315.499992,318.250008,314.500008,317.250004,500800,5.067644),('IBM','1970-12-18',312.999992,316.749992,312.999992,315.499992,604800,5.03969),('IBM','1970-12-17',312.999992,315.750008,312.999992,312.999992,564800,4.999756),('IBM','1970-12-16',311.000004,313.999996,310.750008,312.999992,491200,4.999756),('IBM','1970-12-15',310.750008,311.499996,309.624996,311.000004,593600,4.967809),('IBM','1970-12-14',316.749992,316.749992,310.499992,310.750008,664000,4.963816),('IBM','1970-12-11',317.5,318.999996,317.000008,317.000008,611200,5.063651),('IBM','1970-12-10',317.250004,319.874992,317.000008,317.5,697600,5.071638),('IBM','1970-12-09',316.25,317.999992,314.500008,317.250004,760000,5.067644),('IBM','1970-12-08',316.000004,319.249992,314.750004,316.25,961600,5.051671),('IBM','1970-12-07',311.749992,316.000004,311.000004,316.000004,724800,5.047677),('IBM','1970-12-04',311.499996,314.750004,308.999996,311.749992,809600,4.979789),('IBM','1970-12-03',313.999996,315,310.249996,311.499996,1056000,4.975796),('IBM','1970-12-02',307.999992,314.249992,307.749996,313.999996,1136000,5.01573),('IBM','1970-12-01',307.250004,308.999996,306.25,307.999992,841600,4.919888),('IBM','1970-11-30',308.500004,308.999996,305.249996,307.250004,908800,4.907908),('IBM','1970-11-27',298.999996,308.500004,298.500004,308.500004,1001600,4.927875),('IBM','1970-11-25',300,300.750008,297.749996,298.999996,940800,4.776125),('IBM','1970-11-24',298.999996,300,295.249996,300,772800,4.792099),('IBM','1970-11-23',297.000008,300.499992,297.000008,298.999996,896000,4.776125),('IBM','1970-11-20',291.000004,296.749992,290.750008,296.499996,544000,4.736191),('IBM','1970-11-19',290.499992,292.999992,290,291.000004,500800,4.648336),('IBM','1970-11-18',292.5,292.5,290,290.499992,609600,4.640349),('IBM','1970-11-17',293.250008,295.249996,292.250004,292.875004,400000,4.678286),('IBM','1970-11-16',293.125,293.250008,288.500004,293.250008,779200,4.684276),('IBM','1970-11-13',296.000004,296.000004,292.999992,293.125,675200,4.68228),('IBM','1970-11-12',297.250004,298.500004,296.25,297.124996,768000,4.746174),('IBM','1970-11-11',298.999996,302.999992,297.250004,297.250004,796800,4.748171),('IBM','1970-11-10',298.250008,300,298.250008,298.999996,672000,4.776125),('IBM','1970-11-09',295.249996,298.999996,295.249996,297.5,912000,4.752164),('IBM','1970-11-06',292.625008,293.999996,291.499996,293.999996,572800,4.696257),('IBM','1970-11-05',296.25,296.499996,292.5,292.625008,548800,4.674293),('IBM','1970-11-04',296.25,300.499992,296.25,296.25,456000,4.732197),('IBM','1970-11-03',299.750004,300.750008,296.124992,296.124992,540800,4.7302),('IBM','1970-11-02',293.999996,299.750004,292.749996,299.750004,689600,4.788105),('IBM','1970-10-30',297.000008,297.000008,292.999992,293.999996,595200,4.696257),('IBM','1970-10-29',297.000008,300,297.000008,298.500004,756800,4.748969),('IBM','1970-10-28',291.000004,297.250004,289.500008,296.499996,545600,4.71715),('IBM','1970-10-27',289.750004,291.000004,288.999996,291.000004,448000,4.629649),('IBM','1970-10-26',294.750004,294.750004,288.999996,289.750004,393600,4.609762),('IBM','1970-10-23',288.75,295.249996,288.75,295,400000,4.693286),('IBM','1970-10-22',288.875008,289.500008,286.25,287.999992,380800,4.58192),('IBM','1970-10-21',291.124992,295.499992,288.75,288.875008,564800,4.595841),('IBM','1970-10-20',284.500008,292.000008,284.500008,291.124992,512000,4.631637),('IBM','1970-10-19',286.749992,286.749992,282.999992,284.500008,764800,4.526237),('IBM','1970-10-16',292.999992,293.500004,290,290.750008,619200,4.625671),('IBM','1970-10-15',291.499996,294.874992,291.499996,292.999992,420800,4.661467),('IBM','1970-10-14',292.000008,294.750004,290.249996,291.499996,352000,4.637603),('IBM','1970-10-13',290.249996,292.999992,286.000004,292.000008,553600,4.645558),('IBM','1970-10-12',294.750004,294.750004,288.500004,290.249996,611200,4.617716),('IBM','1970-10-09',298.250008,298.500004,293.999996,296.124992,764800,4.711184),('IBM','1970-10-08',305,305,297.999992,298.250008,771200,4.744992),('IBM','1970-10-07',307.000008,307.000008,301.499996,305.750008,696000,4.864313),('IBM','1970-10-06',307.000008,309.750004,307.000008,307.124996,816000,4.886188),('IBM','1970-10-05',300.499992,307.999992,300.499992,306.749992,731200,4.880222),('IBM','1970-10-02',297.749996,301.000004,297.749996,299.249992,972800,4.760901),('IBM','1970-10-01',291.749992,297.000008,291.749992,297.000008,496000,4.725105),('IBM','1970-09-30',291.749992,295.499992,291.499996,291.749992,852800,4.641581),('IBM','1970-09-29',290,292.749996,286.000004,291.749992,764800,4.641581),('IBM','1970-09-28',288.500004,292.000008,287.000008,290,492800,4.613739),('IBM','1970-09-25',288.500004,291.25,287.000008,288.500004,844800,4.589875),('IBM','1970-09-24',282.000008,288.500004,282.000008,288.500004,1475200,4.589875),('IBM','1970-09-23',273.75,281.000004,273.75,281.000004,1240000,4.470554),('IBM','1970-09-22',275.249996,275.249996,271.499996,273.250008,657600,4.347256),('IBM','1970-09-21',280.249996,280.375004,273.75,275.499992,892800,4.383052),('IBM','1970-09-18',277.250004,284.750004,277.250004,280.249996,843200,4.458622),('IBM','1970-09-17',272.999992,277.000008,272.999992,276.499996,771200,4.398962),('IBM','1970-09-16',266.375008,271.499996,266.124992,271.000004,569600,4.31146),('IBM','1970-09-15',266.000004,266.499996,263.250008,266.375008,500800,4.237879),('IBM','1970-09-14',268.75,270.499992,264.500008,266.000004,796800,4.231913),('IBM','1970-09-11',268.250008,271.000004,268.250008,268.75,496000,4.275663),('IBM','1970-09-10',270.750008,270.750008,267.999992,268.250008,761600,4.267709),('IBM','1970-09-09',275,276.749992,270.249996,272.999992,976000,4.343278),('IBM','1970-09-08',272.000008,275,267.000008,275,936000,4.375097),('IBM','1970-09-04',269.750004,273.999996,269.249992,272.000008,780800,4.327369),('IBM','1970-09-03',265.750008,270.249996,265.750008,269.750004,828800,4.291573),('IBM','1970-09-02',263.875008,263.999996,259.249992,263.999996,820800,4.200093),('IBM','1970-09-01',265.249996,265.249996,261.000004,263.875008,819200,4.198105),('IBM','1970-08-31',269.500008,269.500008,266.25,266.25,563200,4.23589),('IBM','1970-08-28',265.249996,271.499996,265.249996,271.25,913600,4.315437),('IBM','1970-08-27',263.75,267.749996,260.750008,265.249996,852800,4.21998),('IBM','1970-08-26',263.999996,270,262.999992,263.75,1100800,4.196116),('IBM','1970-08-25',262.749996,267.999992,260,263.999996,1616000,4.200093),('IBM','1970-08-24',253.999996,262.749996,253.999996,262.749996,2092800,4.180207),('IBM','1970-08-21',244.750004,250,243.75,249.249992,1081600,3.965429),('IBM','1970-08-20',239.750004,244.750004,236.000004,244.750004,873600,3.893837),('IBM','1970-08-19',239.750004,242.749996,238.75,239.750004,697600,3.81429),('IBM','1970-08-18',235.499992,240.249996,235.499992,239.750004,1172800,3.81429),('IBM','1970-08-17',229.874992,235.249996,227.5,235.249996,769600,3.742697),('IBM','1970-08-14',225,229.874992,225,229.874992,1105600,3.657184),('IBM','1970-08-13',230,230,218.75,222.999992,3244800,3.547806),('IBM','1970-08-12',235.750008,235.750008,230.499992,230.625,1228800,3.669116),('IBM','1970-08-11',239.750004,239.750004,236.25,238.250008,740800,3.790425),('IBM','1970-08-10',245.499992,245.499992,238.500004,240.499992,1145600,3.826221),('IBM','1970-08-07',248.500004,248.999996,245,245.499992,721600,3.905769),('IBM','1970-08-06',249.750004,249.750004,247.5,248.500004,417600,3.953497),('IBM','1970-08-05',250.249996,250.750008,249.249992,249.750004,336000,3.973384),('IBM','1970-08-04',249.249992,250.499992,247.000008,250.249996,804800,3.981339),('IBM','1970-08-03',251.875,251.875,248.125,249.249992,721600,3.965429),('IBM','1970-07-31',253.250008,253.250008,251.124992,252.250004,609600,4.013158),('IBM','1970-07-30',252.5,254.750004,252.5,253.500004,628800,4.013953),('IBM','1970-07-29',252.749996,253.999996,252.250004,252.5,673600,3.998119),('IBM','1970-07-28',253.250008,253.75,251.25,252.749996,601600,4.002078),('IBM','1970-07-27',253.75,255,251.25,253.250008,420800,4.009995),('IBM','1970-07-24',256.000004,256.000004,252.999992,253.75,772800,4.017912),('IBM','1970-07-23',253.999996,258.500004,253.500004,257.000008,1155200,4.069373),('IBM','1970-07-22',257.749996,258.999996,253.624992,253.999996,1003200,4.02187),('IBM','1970-07-21',257.999992,258.250008,256.25,257.749996,481600,4.081248),('IBM','1970-07-20',259.500008,262.5,257.749996,257.999992,1107200,4.085207),('IBM','1970-07-17',255.750008,260,255.750008,259.500008,1260800,4.108958),('IBM','1970-07-16',252.250004,255.499992,252.250004,253.999996,1004800,4.02187),('IBM','1970-07-15',251.25,252.999992,250,252.000008,852800,3.990202),('IBM','1970-07-14',247.749996,251.749992,247.749996,251.25,728000,3.978326),('IBM','1970-07-13',250.249996,252.000008,245,247.749996,832000,3.922907),('IBM','1970-07-10',254.249992,254.500008,248.75,250.249996,593600,3.962492),('IBM','1970-07-09',252.5,256.000004,250.499992,254.249992,924800,4.025829),('IBM','1970-07-08',243.500004,252.5,243.500004,252.5,1201600,3.998119),('IBM','1970-07-07',244.500008,247.250004,242.000008,242.5,960000,3.839778),('IBM','1970-07-06',250.375004,250.375004,243.999996,244.500008,824000,3.871446),('IBM','1970-07-02',253.999996,255.249996,250,250.750008,755200,3.970409),('IBM','1970-07-01',250,254.750004,249.874992,253.999996,777600,4.02187),('IBM','1970-06-30',257.5,259.750004,250,250,1096000,3.958534),('IBM','1970-06-29',257.5,260,254.500008,257.5,860800,4.07729),('IBM','1970-06-26',257.999992,261.000004,255.249996,257.5,856000,4.07729),('IBM','1970-06-25',256.749992,262.000008,256.749992,257.999992,1568000,4.085207),('IBM','1970-06-24',257.124996,262.250004,255,255,1080000,4.037704),('IBM','1970-06-23',268.500004,270,257.124996,257.124996,724800,4.071352),('IBM','1970-06-22',270.249996,273.250008,265.125008,268.500004,692800,4.251465),('IBM','1970-06-19',272.000008,275.750008,270.249996,270.249996,721600,4.279175),('IBM','1970-06-18',265.750008,272.000008,260,272.000008,804800,4.306885),('IBM','1970-06-17',271.000004,272.749996,265.249996,265.750008,897600,4.207921),('IBM','1970-06-16',259.125004,271.000004,259.125004,271.000004,665600,4.291051),('IBM','1970-06-15',258.999996,262.999992,254.500008,258.999996,747200,4.101041),('IBM','1970-06-12',259.249992,260,253.250008,258.999996,956800,4.101041),('IBM','1970-06-11',262.250004,262.250004,258.75,259.249992,891200,4.104999),('IBM','1970-06-10',268.250008,268.75,262.000008,265.499992,644800,4.203963),('IBM','1970-06-09',266.25,269.500008,265,268.250008,664000,4.247507),('IBM','1970-06-08',270,273.500004,265.249996,266.25,612800,4.215838),('IBM','1970-06-05',271.25,273.250008,264.249992,270,1540800,4.275216),('IBM','1970-06-04',281.25,281.25,270.249996,271.25,1080000,4.295009),('IBM','1970-06-03',282.999992,284.750004,277.999992,282.999992,1337600,4.48106),('IBM','1970-06-02',286.499996,286.499996,279.249992,282.999992,1204800,4.48106),('IBM','1970-06-01',277.999992,287.000008,276.000004,287.000008,1659200,4.544397),('IBM','1970-05-29',267.000008,279.750004,263.500004,277.999992,1779200,4.401889),('IBM','1970-05-28',258.999996,267.749996,258.999996,267.000008,2089600,4.227714),('IBM','1970-05-27',245,260.499992,245,258.999996,1873600,4.101041),('IBM','1970-05-26',241.000004,247.250004,237.999992,242.000008,2307200,3.831861),('IBM','1970-05-25',247.250004,247.250004,241.000004,241.000004,1011200,3.816027),('IBM','1970-05-22',245.499992,250,242.999992,247.999992,1163200,3.926865),('IBM','1970-05-21',245.750008,245.750008,237.000008,245.499992,2536000,3.88728),('IBM','1970-05-20',255.499992,255.499992,249.500008,250.499992,1576000,3.966451),('IBM','1970-05-19',268.500004,268.500004,258.500004,258.500004,1017600,4.093124),('IBM','1970-05-18',270.750008,271.499996,269.500008,270,787200,4.275216),('IBM','1970-05-15',268.500004,271.000004,262.999992,270.750008,2096000,4.287092),('IBM','1970-05-14',274.500008,274.500008,262.000008,268.500004,1665600,4.251465),('IBM','1970-05-13',278.75,278.75,274.249992,275,1643200,4.354387),('IBM','1970-05-12',285.499992,288.250008,277.999992,282.5,972800,4.473143),('IBM','1970-05-11',289.500008,289.500008,285,285.499992,460800,4.520645),('IBM','1970-05-08',289.750004,290.499992,287.000008,290.499992,536000,4.599816),('IBM','1970-05-07',287.5,290.125008,287.5,289.750004,545600,4.587941),('IBM','1970-05-06',282.999992,291.000004,280.499992,287.5,1603200,4.552314),('IBM','1970-05-05',282.999992,283.999996,278.999996,282.999992,1377600,4.48106),('IBM','1970-05-04',294.624996,294.624996,282.000008,282.999992,1721600,4.48106),('IBM','1970-05-01',297.999992,298.999996,292.000008,296.749992,915200,4.698779),('IBM','1970-04-30',300.249996,300.249996,294.500008,297.999992,923200,4.699571),('IBM','1970-04-29',290.249996,301.000004,286.25,300.249996,2081600,4.735054),('IBM','1970-04-28',299.750004,299.750004,290,290.249996,2020800,4.577351),('IBM','1970-04-27',308.999996,310,299.624996,301.499996,1641600,4.754767),('IBM','1970-04-24',309.624996,311.499996,306.000004,308.999996,851200,4.873045),('IBM','1970-04-23',312.999992,314.500008,309.500008,309.624996,1059200,4.882902),('IBM','1970-04-22',319.624996,319.624996,312.999992,312.999992,1353600,4.936127),('IBM','1970-04-21',324.500008,325,320.999985,320.999985,428800,5.062289),('IBM','1970-04-20',322.999992,325.750008,322.999992,324.500008,436800,5.117486),('IBM','1970-04-17',320.750008,323.499985,319.500008,322.5,545600,5.085945),('IBM','1970-04-16',323.250008,325,320.499992,320.750008,459200,5.058347),('IBM','1970-04-15',324.749985,327.000008,322.750015,323.250008,444800,5.097773),('IBM','1970-04-14',326.500015,326.500015,321.25,324.749985,633600,5.121428),('IBM','1970-04-13',330.999985,330.999985,326.375008,327.000008,424000,5.156912),('IBM','1970-04-10',325.750008,337.000008,325.750008,331.500015,1497600,5.227879),('IBM','1970-04-09',325.499992,330.499992,325.499992,325.750008,612800,5.137199),('IBM','1970-04-08',320,324.000015,319.500008,324.000015,427200,5.109601),('IBM','1970-04-07',320.499992,322.999992,318.999996,320,555200,5.046519),('IBM','1970-04-06',323.499985,323.499985,317.5,320.499992,892800,5.054404),('IBM','1970-04-03',330.750008,330.750008,325.750008,326.500015,464000,5.149027),('IBM','1970-04-02',337.000008,337.000008,331.749992,332.000008,417600,5.235764),('IBM','1970-04-01',338.499985,340.499992,337.249985,337.750015,521600,5.326444),('IBM','1970-03-31',336.749992,338.499985,335.999985,338.499985,588800,5.338271),('IBM','1970-03-30',334.249992,337.750015,334.249992,336.749992,508800,5.310673),('IBM','1970-03-26',332.999992,335,332.750015,333.250008,449600,5.255477),('IBM','1970-03-25',329.500008,337.000008,329.500008,332.999992,1244800,5.251534),('IBM','1970-03-24',322.000008,327.999992,322.000008,327.999992,432000,5.172682),('IBM','1970-03-23',319.750004,322.750015,317.749996,322.000008,332800,5.07806),('IBM','1970-03-20',322.374992,322.999992,317.749996,319.750004,731200,5.042577),('IBM','1970-03-19',322.249985,323.75,321.25,322.374992,483200,5.083974),('IBM','1970-03-18',322.5,324.249992,322.249985,322.249985,601600,5.082002),('IBM','1970-03-17',320,324.000015,319.249992,322.5,795200,5.085945),('IBM','1970-03-16',321.749992,321.749992,318.500004,320,748800,5.046519),('IBM','1970-03-13',328.75,329.000015,324.249992,324.249992,433600,5.113543),('IBM','1970-03-12',328.499985,328.75,325.125008,328.75,643200,5.18451),('IBM','1970-03-11',326.500015,332.000008,325,328.499985,947200,5.180567),('IBM','1970-03-10',318.500004,326.500015,318.500004,326.500015,947200,5.149027),('IBM','1970-03-09',320,320,315.249996,316.749992,1459200,4.995265),('IBM','1970-03-06',329.124985,329.124985,323.499985,325.250015,1108800,5.129314),('IBM','1970-03-05',329.749985,332.000008,329.000015,329.249992,643200,5.192395),('IBM','1970-03-04',333.250008,334.749985,328.499985,329.749985,1067200,5.20028),('IBM','1970-03-03',335.499992,335.499992,332.999992,333.250008,811200,5.255477),('IBM','1970-03-02',340.250015,340.999985,334.749985,335.499992,993600,5.29096),('IBM','1970-02-27',344.249992,345,340.250015,340.250015,577600,5.36587),('IBM','1970-02-26',345,345,339.500008,344.249992,568000,5.428951),('IBM','1970-02-25',344.500008,349.000015,335,345,1224000,5.440779),('IBM','1970-02-24',348.499985,348.499985,344.500008,344.500008,371200,5.432894),('IBM','1970-02-20',352.000008,352.5,347.999992,349.500008,643200,5.511745),('IBM','1970-02-19',352.000008,354.500008,352.000008,352.000008,649600,5.551171),('IBM','1970-02-18',349.749985,354.749985,349.500008,351.25,392000,5.539343),('IBM','1970-02-17',349.249992,349.749985,345.999985,349.749985,443200,5.515688),('IBM','1970-02-16',349.000015,350.750008,347.750015,349.249992,412800,5.507803),('IBM','1970-02-13',352.000008,352.000008,347.5,349.000015,497600,5.50386),('IBM','1970-02-12',355,355,350.499992,352.000008,499200,5.551171),('IBM','1970-02-11',348.75,355,348.75,355,584000,5.598482),('IBM','1970-02-10',349.749985,351.500015,344.500008,345.999985,512000,5.456549),('IBM','1970-02-09',346.500015,351.500015,346.500015,349.749985,569600,5.515688),('IBM','1970-02-06',338.75,345.250015,338.250008,344.749985,704000,5.436836),('IBM','1970-02-05',339.500008,339.500008,334.749985,338.75,817600,5.342214),('IBM','1970-02-04',343.250008,346.749992,336.500015,343.250008,904000,5.413181),('IBM','1970-02-03',342.999992,346.749992,336.500015,343.250008,1136000,5.413181),('IBM','1970-02-02',337.000008,342.999992,337.000008,342.999992,788800,5.409238),('IBM','1970-01-30',335.187416,344.749985,334.249992,335.187416,427200,5.28603),('IBM','1970-01-29',340.999985,344.749985,334.249992,338.499985,1072000,5.338271),('IBM','1970-01-28',345.250015,347.249985,340.250015,340.999985,844800,5.377697),('IBM','1970-01-27',345.750008,345.750008,340.999985,345.250015,1088000,5.444721),('IBM','1970-01-26',354.000015,354.000015,348.499985,348.499985,696000,5.495975),('IBM','1970-01-23',355.999985,359.000015,355.999985,355.999985,816000,5.614252),('IBM','1970-01-22',355,357.000008,354.249992,355.999985,636800,5.614252),('IBM','1970-01-21',356.500015,356.500015,353.499985,355,945600,5.598482),('IBM','1970-01-20',350,357.000008,345,356.500015,1681600,5.622138),('IBM','1970-01-19',355.125008,355.125008,349.500008,350,744000,5.51963),('IBM','1970-01-16',381.500015,387.000008,369.000015,369.749985,1283200,5.831095),('IBM','1970-01-15',375,381.500015,375,381.500015,420800,6.016397),('IBM','1970-01-14',374.124985,375.499992,372.999992,373.75,392000,5.894177),('IBM','1970-01-13',367.750015,375.999985,367.750015,374.124985,744000,5.90009),('IBM','1970-01-12',369.000015,369.749985,367.750015,367.750015,379200,5.799555),('IBM','1970-01-09',369.500008,370.499992,368.499985,369.000015,585600,5.819268),('IBM','1970-01-08',368.75,369.500008,367.5,369.500008,707200,5.827153),('IBM','1970-01-07',368.499985,368.75,366.25,368.75,457600,5.815325),('IBM','1970-01-06',368.250008,369.000015,366.25,368.499985,488000,5.811382),('IBM','1970-01-05',365.999985,368.250008,365.999985,368.250008,424000,5.80744),('IBM','1970-01-02',364.500008,365.750008,364.000015,364.749985,315200,5.752243),('IBM','1969-12-31',362.000008,364.500008,362.000008,364.500008,584000,5.748301),('IBM','1969-12-30',358.250008,360.250015,356.500015,359.500008,387200,5.669449),('IBM','1969-12-29',360.999985,362.750015,357.999992,358.250008,220800,5.649736),('IBM','1969-12-26',355,361.500015,355,360.999985,219200,5.693104),('IBM','1969-12-24',354.000015,359.500008,354.000015,355,561600,5.598482),('IBM','1969-12-23',360,360,351.25,351.500015,769600,5.543286),('IBM','1969-12-22',365.999985,365.999985,360.250015,360.499992,585600,5.685219),('IBM','1969-12-19',360.499992,367.000008,360.499992,366.500015,923200,5.779842),('IBM','1969-12-18',351.500015,360.750008,350.999985,360.250015,849600,5.681277),('IBM','1969-12-17',353.250008,354.500008,350.250015,351.500015,320000,5.543286),('IBM','1969-12-16',357.999992,357.999992,353.250008,353.250008,528000,5.570884),('IBM','1969-12-15',359.000015,359.000015,356.25,357.999992,395200,5.645793),('IBM','1969-12-12',356.25,360.250015,356.25,359.500008,408000,5.669449),('IBM','1969-12-11',355.499992,356.749992,355.250015,355.499992,444800,5.606367),('IBM','1969-12-10',355.999985,355.999985,352.5,355.499992,763200,5.606367),('IBM','1969-12-09',355.499992,361.500015,355.250015,355.999985,744000,5.614252),('IBM','1969-12-08',357.000008,359.000015,355.499992,355.499992,457600,5.606367),('IBM','1969-12-05',357.000008,360,355.250015,357.000008,387200,5.630023),('IBM','1969-12-04',355.125008,357.5,352.249985,357.000008,499200,5.630023),('IBM','1969-12-03',355.999985,359.000015,355.125008,355.125008,304000,5.600454),('IBM','1969-12-02',359.500008,359.500008,355.499992,355.999985,667200,5.614252),('IBM','1969-12-01',358.499985,360.999985,358.499985,360,536000,5.677334),('IBM','1969-11-28',351.749992,357.5,351.749992,357.000008,280000,5.630023),('IBM','1969-11-26',346.749992,350.999985,346.749992,350,412800,5.51963),('IBM','1969-11-25',345.750008,351.749992,345.499992,346.25,564800,5.460492),('IBM','1969-11-24',350,350,344.249992,345.750008,620800,5.452606),('IBM','1969-11-21',354.500008,354.500008,350.999985,350.999985,272000,5.535401),('IBM','1969-11-20',357.249985,357.249985,352.5,354.749985,660800,5.594539),('IBM','1969-11-19',363.250008,363.499985,359.000015,359.000015,584000,5.661564),('IBM','1969-11-18',362.5,363.75,360.499992,363.250008,457600,5.728588),('IBM','1969-11-17',362.999992,363.75,361.500015,362.5,356800,5.71676),('IBM','1969-11-14',364.500008,364.500008,362.999992,362.999992,305600,5.724645),('IBM','1969-11-13',365.750008,365.750008,359.500008,364.500008,649600,5.748301),('IBM','1969-11-12',367.750015,368.499985,366.25,367.000008,331200,5.787727),('IBM','1969-11-11',366.749992,368.75,366.25,367.750015,404800,5.799555),('IBM','1969-11-10',365,368.499985,365,366.749992,648000,5.783784),('IBM','1969-11-07',361.749992,365.250015,361.749992,365,425600,5.756186),('IBM','1969-11-06',360.499992,361.25,359.249992,360.499992,248000,5.685219),('IBM','1969-11-05',359.500008,361.25,359.249992,360.499992,284800,5.669449),('IBM','1969-11-04',359.500008,360.499992,355.999985,359.500008,404800,5.653723),('IBM','1969-11-03',360,360,356.25,359.500008,416000,5.653723),('IBM','1969-10-31',359.500008,362.249985,359.500008,360.499992,393600,5.669449),('IBM','1969-10-30',356.25,359.500008,354.249992,359.500008,540800,5.653723),('IBM','1969-10-29',360,360,356.25,356.25,347200,5.602611),('IBM','1969-10-28',363.499985,363.499985,360,361.500015,284800,5.685176),('IBM','1969-10-27',364.000015,365,360.499992,363.499985,292800,5.716629),('IBM','1969-10-24',358.75,365,358.75,364.000015,732800,5.724493),('IBM','1969-10-23',355.499992,356.500015,352.750015,356.500015,416000,5.606543),('IBM','1969-10-22',357.000008,357.249985,355,355.499992,593600,5.590816),('IBM','1969-10-21',353.250008,358.75,353.250008,357.000008,569600,5.614406),('IBM','1969-10-20',350.999985,352.999992,350.999985,352.999992,252800,5.551499),('IBM','1969-10-17',351.749992,353.499985,350.250015,350.999985,316800,5.520046),('IBM','1969-10-16',354.000015,355.999985,348.499985,351.749992,640000,5.531841),('IBM','1969-10-15',353.75,355.750008,353.75,354.000015,755200,5.567226),('IBM','1969-10-14',347.249985,353.499985,347.000008,352.999992,1156800,5.551499),('IBM','1969-10-13',346.500015,347.750015,342.999992,347.249985,340800,5.461071),('IBM','1969-10-10',347.000008,349.874992,344.000015,346.500015,524800,5.449277),('IBM','1969-10-09',341.500015,347.750015,340.250015,347.000008,340800,5.45714),('IBM','1969-10-08',345.750008,345.750008,341.124992,341.500015,683200,5.370644),('IBM','1969-10-07',348.499985,350.499992,345.250015,345.999985,424000,5.441413),('IBM','1969-10-06',344.749985,349.000015,343.250008,348.499985,372800,5.480729),('IBM','1969-10-03',344.500008,346.749992,343.75,344.749985,785600,5.421755),('IBM','1969-10-02',343.499985,345.499992,340,344.500008,1067200,5.417823),('IBM','1969-10-01',345.250015,345.999985,343.250008,343.499985,360000,5.402096),('IBM','1969-09-30',346.25,347.000008,344.500008,345.250015,296000,5.429618),('IBM','1969-09-29',346.500015,348.250008,342.999992,346.25,553600,5.445345),('IBM','1969-09-26',347.750015,350.999985,345,346.500015,428800,5.449277),('IBM','1969-09-25',355.999985,355.999985,347.000008,347.750015,512000,5.468935),('IBM','1969-09-24',357.249985,357.5,355,357.000008,433600,5.614406),('IBM','1969-09-23',358.499985,360.250015,354.500008,357.249985,652800,5.618337),('IBM','1969-09-22',352.5,359.000015,352.5,358.499985,747200,5.637996),('IBM','1969-09-19',349.249992,352.999992,349.249992,350.999985,1024000,5.520046),('IBM','1969-09-18',347.000008,349.500008,347.000008,348.499985,441600,5.480729),('IBM','1969-09-17',346.749992,347.5,345.250015,347.000008,299200,5.45714),('IBM','1969-09-16',344.000015,347.750015,341.500015,346.749992,537600,5.453208),('IBM','1969-09-15',345.499992,347.249985,340,344.000015,537600,5.40996),('IBM','1969-09-12',343.499985,345.499992,337.5,345.499992,640000,5.43355),('IBM','1969-09-11',346.500015,346.500015,342.750015,343.499985,443200,5.402096),('IBM','1969-09-10',340,349.500008,340,348.499985,481600,5.480729),('IBM','1969-09-09',335.250015,338.499985,330.999985,338.499985,536000,5.323463),('IBM','1969-09-08',337.5,337.5,335.250015,335.250015,307200,5.272352),('IBM','1969-09-05',340.250015,340.499992,336.25,337.999992,364800,5.3156),('IBM','1969-09-04',340.750008,341.500015,337.999992,340.250015,440000,5.350985),('IBM','1969-09-03',343.499985,345.250015,340.250015,340.750008,248000,5.358848),('IBM','1969-09-02',345,345.499992,340.499992,343.499985,425600,5.402096),('IBM','1969-08-29',347.999992,349.874992,342.999992,345,576000,5.425686),('IBM','1969-08-28',343.499985,347.999992,343.499985,347.999992,324800,5.472866),('IBM','1969-08-27',341.500015,345.999985,341.500015,342.750015,331200,5.390302),('IBM','1969-08-26',340.999985,341.749992,337.999992,340,448000,5.347053),('IBM','1969-08-25',346.500015,346.500015,340.999985,340.999985,569600,5.36278),('IBM','1969-08-22',349.000015,350.750008,348.75,350.250015,696000,5.508251),('IBM','1969-08-21',346.875,349.500008,345.999985,349.000015,513600,5.488593),('IBM','1969-08-20',342.000008,346.875,340.999985,346.875,520000,5.455174),('IBM','1969-08-19',341.25,344.249992,340,342.000008,764800,5.378507),('IBM','1969-08-18',339.500008,341.500015,338.250008,341.25,561600,5.366712),('IBM','1969-08-15',338.75,339.500008,337.000008,339.500008,536000,5.33919),('IBM','1969-08-14',335,338.75,334.500008,338.75,593600,5.327395),('IBM','1969-08-13',330.499992,335,328.75,335,619200,5.26842),('IBM','1969-08-12',329.249992,330.499992,327.999992,330.499992,516800,5.19765),('IBM','1969-08-11',333.499985,334.249992,329.249992,329.249992,323200,5.177992),('IBM','1969-08-08',333.75,337.5,333.499985,333.499985,272000,5.24483),('IBM','1969-08-07',335.999985,337.000008,332.750015,333.75,387200,5.248762),('IBM','1969-08-06',335.250015,338.499985,335.250015,335.999985,716800,5.284147),('IBM','1969-08-05',327.5,334.500008,327.5,334.500008,785600,5.260557),('IBM','1969-08-04',329.500008,334.000015,325.499992,326.749992,723200,5.138675),('IBM','1969-08-01',325.999985,331.749992,325.999985,329.500008,940800,5.181924),('IBM','1969-07-31',320,326.500015,320,324.500008,1096000,5.087564),('IBM','1969-07-30',312.999992,320,310,315.499992,1260800,4.94646),('IBM','1969-07-29',313.125,322.999992,312.999992,312.999992,1364800,4.907265),('IBM','1969-07-28',316.25,316.25,312.999992,313.125,955200,4.909225),('IBM','1969-07-25',317.000008,318.500004,315.249996,316.499996,721600,4.962138),('IBM','1969-07-24',320.250015,321.500015,316.499996,317.000008,620800,4.969978),('IBM','1969-07-23',318.250008,322.000008,315.499992,320.250015,956800,5.020932),('IBM','1969-07-22',322.999992,325,317.749996,318.250008,633600,4.989575),('IBM','1969-07-18',325.999985,325.999985,320.499992,322.999992,436800,5.064046),('IBM','1969-07-17',328.499985,332.000008,327.000008,327.5,505600,5.134598),('IBM','1969-07-16',325.499992,328.499985,325.499992,328.499985,624000,5.150276),('IBM','1969-07-15',321.500015,324.000015,317.250004,323.499985,1036800,5.071885),('IBM','1969-07-14',331.500015,332.000008,320.999985,321.500015,587200,5.04053),('IBM','1969-07-11',327.000008,332.999992,326.500015,331.500015,769600,5.197311),('IBM','1969-07-10',333.499985,335.999985,325.499992,327.000008,664000,5.126759),('IBM','1969-07-09',335.499992,335.499992,332.5,333.499985,747200,5.228667),('IBM','1969-07-08',345,345,335.999985,335.999985,1104000,5.267862),('IBM','1969-07-07',351.25,351.500015,344.000015,347.999992,976000,5.456001),('IBM','1969-07-03',347.999992,364.500008,347.999992,351.25,936000,5.506955),('IBM','1969-07-02',339.500008,347.999992,339.500008,347.999992,737600,5.456001),('IBM','1969-07-01',337.750015,339.249992,334.249992,337.5,561600,5.29138),('IBM','1969-06-30',332.5,339.500008,332.5,337.750015,811200,5.2953),('IBM','1969-06-27',329.749985,334.500008,329.500008,331.500015,833600,5.197311),('IBM','1969-06-26',320.499992,329.749985,320,329.749985,644800,5.169874),('IBM','1969-06-25',325.499992,325.499992,320.499992,320.499992,585600,5.024851),('IBM','1969-06-24',319.500008,326.500015,319.500008,325.499992,737600,5.103242),('IBM','1969-06-23',312.250004,315.499992,312.000008,315.499992,452800,4.94646),('IBM','1969-06-20',313.999996,318.999996,312.000008,312.250004,723200,4.895506),('IBM','1969-06-19',314.249992,317.749996,313.250008,313.999996,387200,4.922943),('IBM','1969-06-18',314.249992,317.999992,314.249992,314.249992,588800,4.926863),('IBM','1969-06-17',313.500004,314.249992,310.249996,314.249992,388800,4.926863),('IBM','1969-06-16',312.999992,314.750004,312.999992,313.500004,260800,4.915104),('IBM','1969-06-13',309.500008,313.250008,309.500008,311.499996,515200,4.883748),('IBM','1969-06-12',308.999996,308.999996,307.749996,307.999992,441600,4.828874),('IBM','1969-06-11',310.249996,311.000004,307.999992,309.500008,409600,4.852392),('IBM','1969-06-10',312.250004,312.999992,310,310.249996,315200,4.86415),('IBM','1969-06-09',314.249992,314.249992,311.000004,312.250004,404800,4.895506),('IBM','1969-06-06',317.999992,318.500004,315,315,267200,4.938621),('IBM','1969-06-05',318.999996,319.249992,317.999992,317.999992,259200,4.985656),('IBM','1969-06-04',317.999992,320.499992,317.749996,318.999996,340800,5.001334),('IBM','1969-06-03',319.500008,321.500015,317.5,317.999992,396800,4.985656),('IBM','1969-06-02',318.999996,320,318.999996,319.500008,172800,5.009173),('IBM','1969-05-29',321.749992,324.000015,318.250008,318.999996,379200,5.001334),('IBM','1969-05-28',322.249985,322.5,318.999996,321.749992,288000,5.044449),('IBM','1969-05-27',327.000008,329.249992,322.249985,322.249985,196800,5.052288),('IBM','1969-05-26',327.000008,329.000015,326.500015,327.000008,177600,5.126759),('IBM','1969-05-23',322.750015,327.5,322.5,327.000008,208000,5.126759),('IBM','1969-05-22',322.5,324.000015,321.749992,322.750015,513600,5.060127),('IBM','1969-05-21',319.750004,324.000015,319.750004,322.5,264000,5.056208),('IBM','1969-05-20',323.75,323.75,319.500008,319.500008,556800,5.009173),('IBM','1969-05-19',329.000015,329.000015,324.249992,324.249992,241600,5.083644),('IBM','1969-05-16',330,332.999992,330,330.499992,291200,5.181633),('IBM','1969-05-15',332.5,332.5,329.000015,330,377600,5.173794),('IBM','1969-05-14',331.500015,334.874992,331.500015,334.000015,403200,5.236507),('IBM','1969-05-13',326.500015,331.500015,325.499992,331.500015,300800,5.197311),('IBM','1969-05-12',327.000008,328.250008,325.125008,326.500015,236800,5.11892),('IBM','1969-05-09',329.749985,329.749985,326.25,327.000008,232000,5.126759),('IBM','1969-05-08',329.000015,331.500015,327.999992,329.749985,332800,5.169874),('IBM','1969-05-07',331.500015,332.5,325.999985,329.000015,403200,5.158116),('IBM','1969-05-06',327.750015,331.749992,327.750015,331.500015,467200,5.197311),('IBM','1969-05-05',326.749992,327.999992,326.749992,327.5,291200,5.134598),('IBM','1969-05-02',325.499992,327.5,325,326.500015,260800,5.11892),('IBM','1969-05-01',327.999992,328.499985,322.5,325.499992,812800,5.090699),('IBM','1969-04-30',327.249985,330.250015,326.25,327.999992,696000,5.129799),('IBM','1969-04-29',324.500008,328.499985,324.500008,327.249985,667200,5.118069),('IBM','1969-04-28',317.999992,324.500008,317.999992,324.249992,593600,5.07115),('IBM','1969-04-25',315.499992,317.999992,314.500008,317.749996,384000,4.969492),('IBM','1969-04-24',311.499996,316.000004,311.499996,315.499992,433600,4.934303),('IBM','1969-04-23',312.5,313.500004,311.000004,311.25,411200,4.867835),('IBM','1969-04-22',307.999992,312.999992,306.187401,312.5,473600,4.887384),('IBM','1969-04-21',308.250008,308.75,305.249996,307.999992,251200,4.817006),('IBM','1969-04-18',306.749992,308.75,306.499996,308.250008,216000,4.820916),('IBM','1969-04-17',308.75,308.75,306.499996,306.749992,283200,4.797456),('IBM','1969-04-16',310.499992,311.25,307.000008,308.75,209600,4.828736),('IBM','1969-04-15',310,312.000008,310,310.499992,219200,4.856105),('IBM','1969-04-14',312.000008,312.000008,308.999996,309.249992,408000,4.836555),('IBM','1969-04-11',313.75,314.500008,311.499996,312.250004,332800,4.883475),('IBM','1969-04-10',312.000008,313.75,311.499996,313.75,225600,4.906934),('IBM','1969-04-09',307.000008,312.000008,307.000008,312.000008,336000,4.879565),('IBM','1969-04-08',307.250004,309.500008,305.249996,306.499996,307200,4.793547),('IBM','1969-04-07',308.999996,308.999996,307.000008,307.250004,355200,4.805276),('IBM','1969-04-03',311.000004,311.000004,307.999992,310.750008,320000,4.860015),('IBM','1969-04-02',312.999992,312.999992,310.499992,311.000004,249600,4.863925),('IBM','1969-04-01',313.999996,316.000004,312.749996,312.999992,348800,4.895204),('IBM','1969-03-28',311.499996,315.499992,311.499996,313.999996,328000,4.910844),('IBM','1969-03-27',309.500008,311.499996,308.75,311.25,417600,4.867835),('IBM','1969-03-26',307.999992,310.249996,307.000008,309.500008,468800,4.840466),('IBM','1969-03-25',306.499996,309.500008,305.750008,307.999992,361600,4.817006),('IBM','1969-03-24',305.499992,307.000008,305.249996,306.499996,284800,4.793547),('IBM','1969-03-21',305.499992,305.499992,302.000008,305.499992,329600,4.777907),('IBM','1969-03-20',303.500004,305.750008,302.999992,305.499992,403200,4.777907),('IBM','1969-03-19',300,304.750004,300,303.500004,361600,4.746628),('IBM','1969-03-18',301.749992,301.749992,297.999992,299.874992,329600,4.689934),('IBM','1969-03-17',295.750008,302.999992,294.500008,301.749992,491200,4.719258),('IBM','1969-03-14',294.750004,295.750008,293.500004,295.750008,324800,4.625421),('IBM','1969-03-13',299.624996,300,294.249992,294.750004,563200,4.609781),('IBM','1969-03-12',302.999992,303.500004,299.500008,299.624996,385600,4.686024),('IBM','1969-03-11',303.500004,307.749996,301.499996,302.999992,428800,4.738808),('IBM','1969-03-10',299.750004,303.500004,298.999996,303.500004,307200,4.746628),('IBM','1969-03-07',299.750004,299.750004,295,299.750004,360000,4.687979),('IBM','1969-03-06',302.5,302.5,298.999996,301.000004,364800,4.707529),('IBM','1969-03-05',298.999996,302.5,298.999996,301.000004,364800,4.707529),('IBM','1969-03-04',296.000004,298.500004,295.499992,297.749996,393600,4.6567),('IBM','1969-03-03',293.374996,296.000004,291.749992,296.000004,324800,4.629331),('IBM','1969-02-28',296.000004,297.250004,293.250008,293.374996,424000,4.588276),('IBM','1969-02-27',297.999992,297.999992,295.499992,296.000004,468800,4.629331),('IBM','1969-02-26',296.25,298.500004,296.000004,298.500004,536000,4.66843),('IBM','1969-02-25',296.749992,299.500008,295.249996,296.25,627200,4.63324),('IBM','1969-02-24',295.499992,297.5,295.249996,296.749992,488000,4.64106),('IBM','1969-02-20',295.499992,296.499996,293.999996,295.499992,651200,4.621511),('IBM','1969-02-19',300,302.000008,295.249996,295.499992,561600,4.621511),('IBM','1969-02-18',300,300,297.000008,300,552000,4.691889),('IBM','1969-02-17',306.499996,306.499996,300,300,539200,4.691889),('IBM','1969-02-14',310.249996,310.499992,306.749992,308.75,468800,4.828736),('IBM','1969-02-13',306.499996,310.499992,306.499996,310.249996,467200,4.852195),('IBM','1969-02-12',303.500004,306.749992,303.500004,305.499992,537600,4.777907),('IBM','1969-02-11',300.249996,302.999992,300.249996,302.999992,579200,4.738808),('IBM','1969-02-07',297.250004,297.999992,295.499992,297.999992,504000,4.66061),('IBM','1969-02-06',296.749992,298.999996,294.500008,297.250004,609600,4.64888),('IBM','1969-02-05',296.25,296.749992,295.499992,296.749992,473600,4.628548),('IBM','1969-02-04',295,297.000008,295,296.25,448000,4.62075),('IBM','1969-02-03',296.25,297.250004,294.750004,294.874992,569600,4.599303),('IBM','1969-01-31',296.499996,297.5,295.249996,296.25,624000,4.62075),('IBM','1969-01-30',296.25,297.250004,295.249996,296.499996,587200,4.624649),('IBM','1969-01-29',299.750004,300,296.25,296.25,600000,4.62075),('IBM','1969-01-28',299.750004,300.499992,298.250008,299.750004,520000,4.675341),('IBM','1969-01-27',299.750004,300,297.749996,299.750004,520000,4.675341),('IBM','1969-01-24',300.499992,300.499992,298.500004,299.750004,464000,4.675341),('IBM','1969-01-23',302.999992,302.999992,300,300.499992,488000,4.687039),('IBM','1969-01-22',302.999992,303.75,300,302.999992,624000,4.726032),('IBM','1969-01-21',300,302.999992,299.750004,302.999992,579200,4.726032),('IBM','1969-01-20',300,300,295,300,1739200,4.67924),('IBM','1969-01-17',312.749996,312.999992,305.249996,307.5,907200,4.796221),('IBM','1969-01-16',310,312.749996,310,312.749996,408000,4.878108),('IBM','1969-01-15',308.500004,309.500008,307.000008,308.75,416000,4.815718),('IBM','1969-01-14',300,308.500004,300,308.500004,705600,4.811819),('IBM','1969-01-13',303.75,303.75,298.999996,300,1121600,4.67924),('IBM','1969-01-10',310,310,303.999996,305.750008,603200,4.768926),('IBM','1969-01-09',307.5,311.000004,307.5,310,664000,4.835215),('IBM','1969-01-08',304.249992,306.749992,304.249992,306.000004,700800,4.772825),('IBM','1969-01-07',302.5,303.500004,300.249996,303.500004,723200,4.733831),('IBM','1969-01-06',307.5,307.5,300.249996,302.5,1232000,4.718234),('IBM','1969-01-03',312.000008,312.000008,309.249992,312.000008,705600,4.86641),('IBM','1969-01-02',315,315.249996,312.999992,313.75,256000,4.893705),('IBM','1968-12-31',313.999996,317.000008,313.999996,315,563200,4.913202),('IBM','1968-12-30',317.999992,317.999992,310,313.500004,1544000,4.889806),('IBM','1968-12-27',319.750004,321.500015,315,318.999996,440000,4.975592),('IBM','1968-12-26',320.999985,324.000015,318.999996,319.750004,161600,4.98729),('IBM','1968-12-24',319.249992,322.000008,319.249992,320.999985,315200,5.006787),('IBM','1968-12-23',321.875,321.875,316.499996,317.749996,384000,4.956095),('IBM','1968-12-20',325.999985,329.500008,320.250015,322.000008,371200,5.022385),('IBM','1968-12-19',319.750004,325.999985,319.750004,325.999985,624000,5.084774),('IBM','1968-12-17',316.499996,319.750004,316.499996,319.500008,465600,4.983391),('IBM','1968-12-16',316.499996,317.999992,315.249996,315.750008,323200,4.9249),('IBM','1968-12-13',319.750004,319.750004,316.499996,316.499996,457600,4.936598),('IBM','1968-12-12',327.5,327.5,317.999992,320.999985,480000,5.006787),('IBM','1968-12-10',327.000008,329.000015,325.999985,327.999992,259200,5.115969),('IBM','1968-12-09',325.999985,328.499985,323.250008,327.000008,268800,5.100372),('IBM','1968-12-06',328.250008,328.250008,325,325.999985,344000,5.084774),('IBM','1968-12-05',330,330.750008,327.5,328.499985,555200,5.123768),('IBM','1968-12-03',329.000015,330.250015,327.999992,330,492800,5.147164),('IBM','1968-12-02',333.75,334.749985,328.499985,329.000015,464000,5.131567),('IBM','1968-11-29',334.500008,334.749985,332.999992,333.75,444800,5.205655),('IBM','1968-11-27',330.250015,334.500008,330.250015,334.500008,433600,5.217353),('IBM','1968-11-26',327.999992,330.999985,327.999992,329.749985,825600,5.143265),('IBM','1968-11-25',327.750015,327.999992,326.25,327.000008,465600,5.100372),('IBM','1968-11-22',325.999985,327.874985,322.5,327.750015,571200,5.11207),('IBM','1968-11-21',325,326.500015,322.999992,325.999985,500800,5.084774),('IBM','1968-11-19',322.5,325,318.500004,325,488000,5.069177),('IBM','1968-11-18',327.000008,327.750015,321.500015,322.5,449600,5.030183),('IBM','1968-11-15',325.499992,327.249985,325.499992,327.000008,432000,5.100372),('IBM','1968-11-14',324.000015,327.000008,323.250008,325,491200,5.069177),('IBM','1968-11-13',320,324.000015,319.750004,324.000015,544000,5.05358),('IBM','1968-11-12',317.000008,320,317.000008,320,723200,4.991189),('IBM','1968-11-08',316.000004,316.000004,312.5,315.499992,561600,4.921001),('IBM','1968-11-07',310,317.000008,310,316.749992,593600,4.940498),('IBM','1968-11-06',315,317.000008,309.249992,310,1324800,4.835215),('IBM','1968-11-04',308.999996,317.000008,307.5,315,980800,4.913202),('IBM','1968-11-01',307.999992,309.750004,307.999992,308.999996,1048000,4.819617),('IBM','1968-10-31',307.5,307.5,304.500008,307.000008,2816000,4.788423),('IBM','1968-10-29',313.500004,314.500008,308.999996,309.500008,915200,4.827416),('IBM','1968-10-28',316.749992,316.749992,307.999992,313.500004,1801600,4.889806),('IBM','1968-10-25',317.5,317.5,315.499992,316.749992,776000,4.940498),('IBM','1968-10-24',323.499985,323.499985,317.000008,317.999992,720000,4.959994),('IBM','1968-10-22',327.000008,327.000008,322.999992,324.000015,499200,5.05358),('IBM','1968-10-21',327.000008,329.500008,325.999985,327.000008,568000,5.100372),('IBM','1968-10-18',321.25,327.000008,321.25,327.000008,936000,5.100372),('IBM','1968-10-17',315.499992,318.999996,315.499992,318.999996,1480000,4.975592),('IBM','1968-10-15',318.500004,318.500004,313.250008,315,1028800,4.913202),('IBM','1968-10-14',325,325.750008,318.999996,319.750004,836800,4.98729),('IBM','1968-10-11',327.750015,327.750015,322.000008,325,1544000,5.069177),('IBM','1968-10-10',330.750008,332.999992,328.499985,329.500008,683200,5.139366),('IBM','1968-10-08',330.250015,330.999985,327.999992,330.750008,448000,5.158862),('IBM','1968-10-07',330.999985,332.249985,327.999992,330.250015,379200,5.151064),('IBM','1968-10-04',325,332.5,325,330.999985,617600,5.162761),('IBM','1968-10-03',326.749992,326.749992,322.249985,324.500008,889600,5.061378),('IBM','1968-10-01',330.499992,330.499992,325.250015,327.000008,696000,5.100372),('IBM','1968-09-30',332.249985,335,332.000008,335,281600,5.225151),('IBM','1968-09-27',335.499992,335.499992,331.500015,332.249985,436800,5.182258),('IBM','1968-09-26',337.000008,337.000008,335.250015,335.750008,492800,5.23685),('IBM','1968-09-24',337.000008,337.000008,334.249992,337.000008,499200,5.256347),('IBM','1968-09-23',330.999985,337.000008,330,337.000008,612800,5.256347),('IBM','1968-09-20',334.000015,334.000015,330.250015,330.999985,500800,5.162761),('IBM','1968-09-19',336.749992,337.5,334.749985,335.750008,356800,5.23685),('IBM','1968-09-17',335.999985,336.749992,335.250015,336.749992,353600,5.252447),('IBM','1968-09-16',337.5,337.5,335.250015,335.999985,315200,5.240749),('IBM','1968-09-13',337.249985,339.500008,337.249985,337.5,272000,5.264145),('IBM','1968-09-12',337.000008,337.999992,334.749985,337.000008,468800,5.256347),('IBM','1968-09-10',337.999992,337.999992,335,337.000008,291200,5.256347),('IBM','1968-09-09',340.499992,340.999985,338.250008,338.499985,217600,5.279742),('IBM','1968-09-06',339.749985,341.500015,337.999992,340.499992,340800,5.310937),('IBM','1968-09-05',339.000015,341.500015,337.999992,339.749985,248000,5.299239),('IBM','1968-09-04',337.000008,339.000015,337.000008,339.000015,296000,5.287542),('IBM','1968-09-03',335,336.500015,332.000008,336.500015,216000,5.248548),('IBM','1968-08-30',337.5,337.5,333.499985,335,315200,5.225151),('IBM','1968-08-29',337.999992,338.499985,332.000008,337.999992,392000,5.271944),('IBM','1968-08-27',340,340.499992,335.499992,337.999992,243200,5.271944),('IBM','1968-08-26',338.499985,340.499992,338.499985,340,320000,5.303139),('IBM','1968-08-23',343.499985,343.624992,335.499992,338.250008,272000,5.275843),('IBM','1968-08-22',344.500008,346.500015,339.000015,343.499985,323200,5.35773),('IBM','1968-08-20',344.749985,344.749985,340.999985,344.500008,243200,5.373328),('IBM','1968-08-19',340.999985,345,340.999985,345,291200,5.381126),('IBM','1968-08-16',339.000015,341.500015,336.500015,340.499992,348800,5.310937),('IBM','1968-08-15',343.250008,344.749985,337.999992,339.000015,484800,5.287542),('IBM','1968-08-13',338.75,343.499985,338.75,343.250008,448000,5.353831),('IBM','1968-08-12',335.250015,339.500008,335.250015,338.75,497600,5.283642),('IBM','1968-08-09',335.499992,335.499992,331.500015,335,388800,5.225151),('IBM','1968-08-08',337.999992,340.999985,335,335.999985,624000,5.240749),('IBM','1968-08-06',335.499992,337.999992,335.250015,337.999992,419200,5.271944),('IBM','1968-08-05',335.999985,336.500015,334.000015,335.499992,436800,5.23295),('IBM','1968-08-02',336.500015,336.500015,330,335.999985,568000,5.240749),('IBM','1968-08-01',338.75,344.000015,335.999985,337.874985,748800,5.259856),('IBM','1968-07-30',331.500015,340.499992,331.500015,338.75,451200,5.273478),('IBM','1968-07-29',332.000008,332.000008,325.999985,331.500015,865600,5.160614),('IBM','1968-07-26',335.499992,337.000008,332.000008,332.000008,635200,5.168398),('IBM','1968-07-25',343.75,345.999985,334.000015,335.499992,616000,5.222883),('IBM','1968-07-23',342.000008,344.000015,339.000015,343.75,536000,5.351315),('IBM','1968-07-22',345,346.749992,337.999992,342.000008,699200,5.324072),('IBM','1968-07-19',352.999992,352.999992,345,345,873600,5.370774),('IBM','1968-07-18',355,357.999992,352.5,357.999992,425600,5.573151),('IBM','1968-07-16',356.500015,356.500015,352.000008,355,395200,5.526449),('IBM','1968-07-15',355,360.499992,355,357.000008,372800,5.557584),('IBM','1968-07-12',357.999992,358.75,352.000008,354.749985,428800,5.522557),('IBM','1968-07-11',362.5,362.5,354.000015,357.999992,673600,5.573151),('IBM','1968-07-09',364.749985,364.749985,361.500015,362.999992,292800,5.650989),('IBM','1968-07-08',360.999985,365,360.999985,365,675200,5.682124),('IBM','1968-07-03',352.000008,357.999992,350.999985,357.999992,544000,5.573151),('IBM','1968-07-02',351.500015,352.000008,347.999992,352.000008,539200,5.479747),('IBM','1968-07-01',353.75,355.999985,348.250008,351.500015,360000,5.471963),('IBM','1968-06-28',359.749985,359.749985,351.500015,353.75,297600,5.50699),('IBM','1968-06-27',356.25,360.499992,356.25,360.499992,537600,5.61207),('IBM','1968-06-25',349.000015,357.000008,349.000015,354.500008,516800,5.518665),('IBM','1968-06-24',357.999992,357.999992,347.999992,348.250008,371200,5.421369),('IBM','1968-06-21',358.499985,359.749985,355.750008,358.250008,537600,5.577043),('IBM','1968-06-20',351.500015,358.499985,351.500015,358.499985,859200,5.580935),('IBM','1968-06-18',346.500015,350,345.250015,346.749992,683200,5.398017),('IBM','1968-06-17',357.999992,357.999992,345,346.500015,592000,5.394126),('IBM','1968-06-14',359.000015,359.000015,352.000008,355.750008,908800,5.538125),('IBM','1968-06-13',370,371.749992,358.75,360,676800,5.604286),('IBM','1968-06-11',370.750008,371.749992,369.000015,370,388800,5.759961),('IBM','1968-06-10',370,371.749992,364.500008,370.750008,468800,5.771637),('IBM','1968-06-07',367.999992,370.499992,367.000008,370,476800,5.759961),('IBM','1968-06-06',365.999985,369.500008,365.999985,367.999992,643200,5.728826),('IBM','1968-06-05',369.749985,370.499992,362.999992,365,601600,5.682124),('IBM','1968-06-04',375,375,367.999992,369.749985,985600,5.756069),('IBM','1968-06-03',369.000015,375,369.000015,375,1096000,5.837798),('IBM','1968-05-31',349.000015,357.000008,349.000015,357.000008,929600,5.557584),('IBM','1968-05-29',337.000008,345.750008,337.000008,345.750008,856000,5.38245),('IBM','1968-05-28',332.5,335.499992,331.749992,335.499992,913600,5.222883),('IBM','1968-05-27',330,333.75,330,332.5,880000,5.176181),('IBM','1968-05-24',329.500008,329.500008,325.999985,329.500008,456000,5.129479),('IBM','1968-05-23',328.250008,328.250008,325.499992,326.500015,499200,5.082777),('IBM','1968-05-22',330,334.500008,329.000015,329.000015,651200,5.121695),('IBM','1968-05-21',324.874992,330,324.124985,330,464000,5.137263),('IBM','1968-05-20',325,326.749992,323.75,324.874992,387200,5.057479),('IBM','1968-05-17',328.250008,328.250008,322.5,325,763200,5.059425),('IBM','1968-05-16',334.500008,335,331.25,331.25,296000,5.156722),('IBM','1968-05-15',335.250015,335.250015,332.999992,334.500008,387200,5.207316),('IBM','1968-05-14',335,336.749992,332.999992,335.499992,203200,5.222883),('IBM','1968-05-13',338.499985,338.499985,334.500008,335,392000,5.2151),('IBM','1968-05-10',341.25,342.999992,338.250008,338.875008,376000,5.275424),('IBM','1968-05-09',343.499985,344.000015,340.499992,341.25,291200,5.312396),('IBM','1968-05-08',343.875008,343.875008,342.5,343.499985,291200,5.347423),('IBM','1968-05-07',342.999992,345.250015,342.625008,343.875008,392000,5.353261),('IBM','1968-05-06',344.000015,345.250015,340,342.999992,587200,5.339639),('IBM','1968-05-03',347.999992,349.500008,343.499985,344.000015,576000,5.355207),('IBM','1968-05-02',346.500015,350.750008,346.500015,347.999992,616000,5.407358),('IBM','1968-05-01',339.500008,343.250008,339.500008,342.999992,531200,5.329666),('IBM','1968-04-30',335,338.75,335,338.75,464000,5.263628),('IBM','1968-04-29',329.500008,334.500008,329.500008,334.249992,360000,5.193705),('IBM','1968-04-26',327.999992,330.999985,327.5,329.500008,243200,5.119898),('IBM','1968-04-25',326.500015,329.749985,325.999985,327.999992,403200,5.09659),('IBM','1968-04-24',327.5,331.500015,325.999985,326.500015,587200,5.073283),('IBM','1968-04-23',327.5,327.5,320,327.5,576000,5.088821),('IBM','1968-04-22',636.500015,639.000015,632.999992,635.999985,315200,4.941206),('IBM','1968-04-19',640,640.749969,636.500015,636.500015,264000,4.945091),('IBM','1968-04-18',643.000031,644.000015,639.500008,640,272000,4.972283),('IBM','1968-04-17',644.499969,644.499969,641.999969,643.000031,179200,4.995591),('IBM','1968-04-16',646.999969,646.999969,641.999969,645,323200,5.011129),('IBM','1968-04-15',649.000015,649.874802,645.500031,648.249969,299200,5.036378),('IBM','1968-04-11',640.999985,649.499969,639.000015,649.000015,691200,5.042206),('IBM','1968-04-10',641.999969,648.000031,640.999985,640.999985,768000,4.980052),('IBM','1968-04-08',631.500015,643.000031,631.500015,641.999969,560000,4.987821),('IBM','1968-04-05',637.5,638.499985,627.999992,630,672000,4.894591),('IBM','1968-04-04',638.499985,638.499985,628.250008,637.5,867200,4.95286),('IBM','1968-04-03',635,648.000031,633.499985,639.000015,1307200,4.964514),('IBM','1968-04-02',630.999985,637.5,625,635,1075200,4.933437),('IBM','1968-04-01',625.499992,632.000008,625.499992,630.999985,880000,4.90236),('IBM','1968-03-29',602.249985,612.999992,602.249985,612.5,795200,4.75863),('IBM','1968-03-28',597.999992,604.500008,597.999992,600.499992,523200,4.6654),('IBM','1968-03-27',595,599.749985,595,597.999992,379200,4.645977),('IBM','1968-03-26',590,595.999985,590,594.000015,291200,4.6149),('IBM','1968-03-25',585.499992,589.000015,584.000015,587.5,211200,4.5644),('IBM','1968-03-22',580,595,579.249992,585.499992,784000,4.548862),('IBM','1968-03-21',586.749992,588.499985,580,580,347200,4.506131),('IBM','1968-03-20',584.000015,589.000015,584.000015,586.749992,307200,4.558573),('IBM','1968-03-19',590.750008,592.000008,581.500015,581.500015,424000,4.517785),('IBM','1968-03-18',590.750008,599.000015,590.750008,590.750008,664000,4.58965),('IBM','1968-03-15',573.499985,592.999992,573.499985,589.125214,883200,4.577027),('IBM','1968-03-14',586.124802,586.124802,572.999992,572.999992,643200,4.451747),('IBM','1968-03-13',594.500008,594.500008,589.500008,590.499992,264000,4.587708),('IBM','1968-03-12',592.999992,597.000008,585.999985,595.499992,587200,4.626554),('IBM','1968-03-11',580.499992,593.75,580.499992,592.999992,592000,4.607131),('IBM','1968-03-08',582.000008,582.000008,575.999985,579.500008,331200,4.502247),('IBM','1968-03-07',587.5,590,580.999985,585,475200,4.544977),('IBM','1968-03-06',569.749985,590,565.999985,587.5,1144000,4.5644),('IBM','1968-03-05',562.000008,571.500015,560.999985,569.749985,872000,4.426497),('IBM','1968-03-04',573.75,573.75,560,562.000008,1027200,4.366286),('IBM','1968-03-01',580,580,576.500015,577.000008,360000,4.482824),('IBM','1968-02-29',585.999985,585.999985,577.999992,580,387200,4.506131),('IBM','1968-02-28',594.000015,596.500015,587.000008,590,523200,4.583823),('IBM','1968-02-27',587.5,594.000015,585.499992,594.000015,243200,4.6149),('IBM','1968-02-26',589.749985,590.499992,586.25,587.5,288000,4.5644),('IBM','1968-02-23',597.249985,597.249985,587.5,589.749985,427200,4.581881),('IBM','1968-02-21',595.999985,600,595.999985,599.000015,544000,4.653746),('IBM','1968-02-20',585.999985,595,585.999985,595,355200,4.622669),('IBM','1968-02-19',577.000008,587.999992,577.000008,585.125198,307200,4.54595),('IBM','1968-02-16',579.000015,579.000015,572.5,577.000008,640000,4.482824),('IBM','1968-02-15',585.999985,592.5,585.999985,585.999985,664000,4.552746),('IBM','1968-02-14',572.000008,585.999985,572.000008,585,1027200,4.544977),('IBM','1968-02-13',570.999985,577.000008,570,570.999985,635200,4.436209),('IBM','1968-02-09',575.499992,575.499992,568.499985,570.999985,1211200,4.436209),('IBM','1968-02-08',591.500015,591.500015,579.000015,579.000015,723200,4.498362),('IBM','1968-02-07',588.499985,592.5,588.499985,592.5,427200,4.603246),('IBM','1968-02-06',591.500015,591.500015,586.500015,587.000008,456000,4.560516),('IBM','1968-02-05',594.500008,594.500008,589.000015,592.5,403200,4.603246),('IBM','1968-02-02',599.500008,602.000008,593.250008,595.999985,563200,4.620338),('IBM','1968-02-01',594.500008,599.749985,594.000015,599.500008,784000,4.647471),('IBM','1968-01-31',605.999985,605.999985,591.500015,594.500008,472000,4.60871),('IBM','1968-01-30',612.5,612.5,605.999985,609.500008,419200,4.724994),('IBM','1968-01-29',618.499985,620,614.000015,614.500008,320000,4.763755),('IBM','1968-01-26',617.999992,620.750008,617.999992,618.499985,360000,4.794764),('IBM','1968-01-25',614.000015,618.499985,603.499985,617.000008,723200,4.783136),('IBM','1968-01-24',622.999992,623.499985,614.000015,614.000015,664000,4.759879),('IBM','1968-01-23',607.000008,625.999985,605,622.999992,603200,4.829649),('IBM','1968-01-22',619.000015,619.000015,605.999985,607.000008,344000,4.705613),('IBM','1968-01-19',621.500015,624.000015,617.000008,620.999985,291200,4.814144),('IBM','1968-01-18',619.000015,624.000015,619.000015,621.500015,384000,4.818021),('IBM','1968-01-17',615.999985,616.500015,609.000015,615.999985,488000,4.775383),('IBM','1968-01-16',622.999992,624.749985,615.999985,615.999985,240000,4.775383),('IBM','1968-01-15',617.999992,625.999985,617.999992,622.999992,483200,4.829649),('IBM','1968-01-12',612.000008,620.499992,612.000008,615.999985,520000,4.775383),('IBM','1968-01-11',605.750008,614.000015,605.750008,609.000015,395200,4.721118),('IBM','1968-01-10',599.249992,604.500008,599.249992,604.000015,360000,4.682356),('IBM','1968-01-09',597.750015,602.999992,597.750015,598.499985,560000,4.639719),('IBM','1968-01-08',594.000015,597.999992,594.000015,597.5,408000,4.631967),('IBM','1968-01-05',590.499992,599.500008,590.499992,592.999992,792000,4.597082),('IBM','1968-01-04',601.749992,601.749992,588.75,588.75,723200,4.564135),('IBM','1968-01-03',613.499985,615.999985,600.499992,605.999985,611200,4.697861),('IBM','1968-01-02',627.000008,627.249985,613.499985,613.499985,216000,4.756003),('IBM','1967-12-29',624.500008,627.750015,624.000015,627.000008,275200,4.860658),('IBM','1967-12-28',625,626.749992,620,624.500008,296000,4.841277),('IBM','1967-12-27',617.000008,626.500015,617.000008,625,200000,4.845154),('IBM','1967-12-26',613.499985,619.000015,613.499985,616.500015,152000,4.77926),('IBM','1967-12-22',622.000008,622.000008,613.499985,613.499985,243200,4.756003),('IBM','1967-12-21',625,625,620,622.249985,264000,4.823835),('IBM','1967-12-20',619.500008,625.999985,619.500008,625,419200,4.845154),('IBM','1967-12-19',617.999992,622.999992,614.000015,617.5,592000,4.787012),('IBM','1967-12-18',632.5,632.5,617.000008,617.999992,400000,4.790888),('IBM','1967-12-15',645.999985,645.999985,635.999985,637.249985,283200,4.940118),('IBM','1967-12-14',644.000015,648.000031,644.000015,648.000031,280000,5.023455),('IBM','1967-12-13',640.999985,644.499969,640,643.499985,195200,4.98857),('IBM','1967-12-12',645.500031,646.999969,640,640.999985,184000,4.969189),('IBM','1967-12-11',644.499969,646.999969,641.999969,645.500031,312000,5.004075),('IBM','1967-12-08',640.999985,648.000031,640.999985,644.499969,379200,4.996322),('IBM','1967-12-07',637.000008,643.000031,637.000008,640,424000,4.961437),('IBM','1967-12-06',629.000015,632.999992,629.000015,632.750015,283200,4.905234),('IBM','1967-12-05',630,633.499985,624.000015,629.000015,483200,4.876163),('IBM','1967-12-04',620,630,620,630,544000,4.883915),('IBM','1967-12-01',612.000008,615.999985,610,615.999985,291200,4.775383),('IBM','1967-11-30',614.000015,615.750008,610.499992,612.000008,259200,4.744374),('IBM','1967-11-29',614.000015,616.500015,612.000008,614.000015,363200,4.759879),('IBM','1967-11-28',617.000008,617.999992,614.000015,614.000015,315200,4.759879),('IBM','1967-11-27',614.000015,617.999992,612.5,617.000008,419200,4.783136),('IBM','1967-11-24',612.5,615,607.000008,614.000015,483200,4.759879),('IBM','1967-11-22',617.999992,618.499985,610.499992,612.5,459200,4.74825),('IBM','1967-11-21',604.500008,619.000015,604.500008,617.999992,608000,4.790888),('IBM','1967-11-20',610.750008,610.750008,600,600,872000,4.651347),('IBM','1967-11-17',610.999985,620.499992,610.999985,615.999985,544000,4.775383),('IBM','1967-11-16',595,612.000008,595,610,723200,4.72887),('IBM','1967-11-15',587.000008,595,582.000008,595,651200,4.612586),('IBM','1967-11-14',590,590.999985,582.999992,587.000008,507200,4.550568),('IBM','1967-11-13',587.000008,591.500015,585.999985,590,304000,4.573825),('IBM','1967-11-10',582.999992,587.249985,582.999992,587.000008,227200,4.550568),('IBM','1967-11-09',576.500015,580.499992,575,579.500008,411200,4.492426),('IBM','1967-11-08',580.999985,587.000008,575.999985,576.500015,627200,4.46917),('IBM','1967-11-06',580,580.999985,567.5,580.999985,475200,4.504055),('IBM','1967-11-03',582.5,583.499985,579.000015,580,272000,4.496302),('IBM','1967-11-02',584.249992,585.499992,575.999985,582.5,539200,4.507156),('IBM','1967-11-01',589.000015,589.000015,582.000008,584.249992,411200,4.520697),('IBM','1967-10-31',596.500015,597.999992,592.000008,593.499985,256000,4.592269),('IBM','1967-10-30',597.5,600.499992,596.500015,596.500015,379200,4.615483),('IBM','1967-10-27',594.249992,599.874802,594.000015,597.5,240000,4.62322),('IBM','1967-10-26',589.000015,594.249992,587.999992,594.249992,280000,4.598073),('IBM','1967-10-25',590,592.000008,585,589.000015,371200,4.557451),('IBM','1967-10-24',590.499992,597.000008,589.249992,590,291200,4.565188),('IBM','1967-10-23',597.249985,597.5,589.000015,590.499992,464000,4.569057),('IBM','1967-10-20',592.5,597.999992,592.5,597.249985,307200,4.621286),('IBM','1967-10-19',588.499985,596.500015,588.499985,591.500015,264000,4.576795),('IBM','1967-10-18',577.000008,585,577.000008,585,251200,4.5265),('IBM','1967-10-17',582.999992,584.000015,574.000015,575.999985,448000,4.456861),('IBM','1967-10-16',585.999985,589.500008,582.999992,582.999992,227200,4.511025),('IBM','1967-10-13',580,585.999985,577.000008,585.999985,232000,4.534237),('IBM','1967-10-12',580,585,577.999992,580,256000,4.487812),('IBM','1967-10-11',570,582.000008,565,580,443200,4.487812),('IBM','1967-10-10',571.500015,575,565.999985,570,256000,4.410436),('IBM','1967-10-09',568.499985,571.500015,568.499985,571.500015,192000,4.422042),('IBM','1967-10-06',560,570,560,567.999992,283200,4.394961),('IBM','1967-10-05',560,570,560,567.999992,283200,4.394961),('IBM','1967-10-04',549.000015,555.999985,549.000015,549.000015,387200,4.247946),('IBM','1967-10-03',542.750015,550.250015,540.999985,549.000015,315200,4.247946),('IBM','1967-10-02',547.999992,547.999992,542.5,542.750015,232000,4.199586),('IBM','1967-09-29',550,550,543.250008,548.250008,403200,4.242143),('IBM','1967-09-28',549.000015,554.500008,549.000015,550.250015,275200,4.257618),('IBM','1967-09-27',545.499992,551.500015,542.000008,547.750015,528000,4.238274),('IBM','1967-09-26',552.999992,554.500008,543.499985,545.499992,208000,4.220864),('IBM','1967-09-25',550,557.5,550,552.999992,552000,4.278896),('IBM','1967-09-22',540.499992,542.750015,535.499992,542.5,560000,4.197652),('IBM','1967-09-21',514.000015,540.999985,514.000015,540.499992,688000,4.182176),('IBM','1967-09-20',517.5,517.5,512.5,514.000015,280000,3.97713),('IBM','1967-09-19',514.500008,519.000015,514.500008,517.5,224000,4.004212),('IBM','1967-09-18',512.999992,514.500008,512.999992,513.499985,160000,3.973261),('IBM','1967-09-15',510.999985,514.500008,510,510.999985,96000,3.953917),('IBM','1967-09-14',517.000008,517.000008,510.999985,510.999985,608000,3.953917),('IBM','1967-09-13',517.000008,522.000008,517.000008,517.000008,475200,4.000343),('IBM','1967-09-12',512.999992,517.000008,510.999985,517.000008,347200,4.000343),('IBM','1967-09-11',505.250015,512.999992,505.250015,512.999992,315200,3.969392),('IBM','1967-09-08',502.750015,504.500008,499.000015,504.000015,152000,3.899754),('IBM','1967-09-07',504.500008,505.125198,500,502.750015,328000,3.890082),('IBM','1967-09-06',502.000008,505.499992,500.499992,504.500008,347200,3.903623),('IBM','1967-09-05',500,502.000008,500,502.000008,315200,3.884279),('IBM','1967-09-01',499.749985,501.500015,498.499985,500,192000,3.868803),('IBM','1967-08-31',493.250008,499.749985,493.250008,499.749985,315200,3.866869),('IBM','1967-08-30',491.500015,495,491.500015,492.999992,67200,3.81464),('IBM','1967-08-29',485.999985,491.500015,485.999985,490.999985,248000,3.799165),('IBM','1967-08-28',485.750008,487.000008,485.250015,485.499992,192000,3.756608),('IBM','1967-08-25',490,490,485.499992,485.750008,275200,3.758543),('IBM','1967-08-24',495.999985,497.5,491.500015,491.500015,155200,3.803034),('IBM','1967-08-23',494.000015,495.999985,492.999992,495.999985,176000,3.837853),('IBM','1967-08-22',497.999992,499.000015,493.499985,494.000015,275200,3.822378),('IBM','1967-08-21',497.5,498.499985,495.499992,497.999992,232000,3.853328),('IBM','1967-08-18',492.5,497.5,492.5,497.5,139200,3.849459),('IBM','1967-08-17',494.500008,496.500015,492.000008,492.000008,291200,3.806903),('IBM','1967-08-16',490,494.500008,490,494.500008,307200,3.826247),('IBM','1967-08-15',489.500008,490,488.499985,490,243200,3.791427),('IBM','1967-08-14',492.000008,493.499985,488.499985,489.500008,352000,3.787559),('IBM','1967-08-11',495.499992,495.999985,492.000008,492.000008,272000,3.806903),('IBM','1967-08-10',505,505.499992,495.499992,495.499992,227200,3.833984),('IBM','1967-08-09',510.750008,512.000008,505,505,179200,3.907491),('IBM','1967-08-08',509.249992,511.25,507.999992,510.750008,224000,3.951983),('IBM','1967-08-07',509.500008,509.500008,507.000008,509.249992,131200,3.940376),('IBM','1967-08-04',507.999992,509.500008,505.999985,509.500008,371200,3.94146),('IBM','1967-08-03',509.000015,509.000015,507.000008,507.999992,240000,3.929856),('IBM','1967-08-02',514.000015,514.000015,507.999992,509.500008,347200,3.94146),('IBM','1967-08-01',507.750015,514.500008,505.999985,514.500008,363200,3.980139),('IBM','1967-07-31',507.000008,509.500008,507.000008,507.750015,272000,3.927922),('IBM','1967-07-28',505.999985,507.5,505.999985,506.500015,243200,3.918252),('IBM','1967-07-27',499.249992,505,499.000015,505,264000,3.906648),('IBM','1967-07-26',490.999985,500,487.999992,499.249992,315200,3.862166),('IBM','1967-07-25',495.499992,497.5,490.250015,490.999985,200000,3.798345),('IBM','1967-07-24',498.499985,498.499985,494.000015,495.499992,251200,3.833156),('IBM','1967-07-21',497.999992,499.000015,495.999985,498.499985,299200,3.856364),('IBM','1967-07-20',496.25,499.500008,496.25,497.999992,259200,3.852496),('IBM','1967-07-19',502.5,502.999992,495,495.999985,408000,3.837024),('IBM','1967-07-18',503.75,505.750008,501.500015,502.5,267200,3.887308),('IBM','1967-07-17',502.750015,503.75,502.5,503.75,203200,3.896978),('IBM','1967-07-14',504.000015,504.874802,502.000008,502.750015,296000,3.889242),('IBM','1967-07-13',502.999992,505,502.5,504.000015,272000,3.898912),('IBM','1967-07-12',505.999985,506.749992,502.999992,502.999992,259200,3.891176),('IBM','1967-07-11',503.499985,506.749992,503.499985,505.999985,307200,3.914384),('IBM','1967-07-10',502.000008,507.000008,502.000008,503.499985,432000,3.895044),('IBM','1967-07-07',501.25,502.999992,500.250015,501.500015,483200,3.879572),('IBM','1967-07-06',501.500015,501.500015,500.250015,501.25,435200,3.877638),('IBM','1967-07-05',500,502.000008,500,501.749992,451200,3.881506),('IBM','1967-07-03',497.5,500,497.000008,499.000015,320000,3.860232),('IBM','1967-06-30',499.500008,500,495,497.5,336000,3.848628),('IBM','1967-06-29',499.000015,499.500008,494.000015,499.500008,360000,3.8641),('IBM','1967-06-28',503.499985,503.499985,497.999992,499.000015,299200,3.860232),('IBM','1967-06-27',510,510.999985,503.499985,503.499985,392000,3.895044),('IBM','1967-06-26',507.999992,510.999985,507.999992,510,483200,3.945328),('IBM','1967-06-23',498.75,502.000008,498.75,502.000008,371200,3.88344),('IBM','1967-06-22',496.500015,498.499985,495.499992,497.000008,355200,3.84476),('IBM','1967-06-21',497.999992,499.249992,494.500008,496.500015,315200,3.840893),('IBM','1967-06-20',497.999992,500.250015,497.999992,497.999992,499200,3.852496),('IBM','1967-06-19',499.500008,500,497.000008,497.999992,371200,3.852496),('IBM','1967-06-16',499.000015,500,498.499985,499.500008,592000,3.8641),('IBM','1967-06-15',499.249992,501.500015,497.000008,499.000015,616000,3.860232),('IBM','1967-06-14',491.500015,501.500015,487.249985,499.249992,976000,3.862166),('IBM','1967-06-13',487.999992,491.500015,487.999992,491.500015,424000,3.802213),('IBM','1967-06-12',487.000008,489.500008,487.000008,487.5,331200,3.771269),('IBM','1967-06-09',482.999992,485.999985,482.999992,485.999985,352000,3.759665),('IBM','1967-06-08',480.250015,482.999992,480,482.999992,264000,3.736457),('IBM','1967-06-07',477.999992,483.499985,477.999992,480.250015,427200,3.715184),('IBM','1967-06-06',470.499992,477.999992,470.499992,477.5,435200,3.69391),('IBM','1967-06-05',469.000015,469.000015,463.499985,465.499992,584000,3.601078),('IBM','1967-06-02',475.999985,477.999992,469.000015,469.000015,395200,3.628154),('IBM','1967-06-01',466.25,477.000008,465.250015,475.999985,432000,3.682306),('IBM','1967-05-31',467.5,467.5,463.499985,466.25,259200,3.60688),('IBM','1967-05-29',470,470,467.999992,470,187200,3.63589),('IBM','1967-05-26',472.999992,475.999985,467.999992,470,267200,3.63589),('IBM','1967-05-25',468.499985,474.000015,468.499985,472.999992,288000,3.659098),('IBM','1967-05-24',474.000015,474.000015,465,465,448000,3.59721),('IBM','1967-05-23',472.000008,474.000015,465,465,448000,3.59721),('IBM','1967-05-22',472.000008,473.499985,467.999992,472.000008,296000,3.651362),('IBM','1967-05-19',475.999985,475.999985,467.999992,472.000008,288000,3.651362),('IBM','1967-05-18',475,475.999985,471.500015,475.999985,211200,3.682306),('IBM','1967-05-17',474.000015,477.000008,473.499985,475,275200,3.67457),('IBM','1967-05-16',464.249992,476.500015,464.249992,474.000015,344000,3.666834),('IBM','1967-05-15',467.5,467.999992,464.000015,464.000015,283200,3.589475),('IBM','1967-05-12',467.5,472.5,467.5,467.5,395200,3.61655),('IBM','1967-05-11',467.249985,473.499985,467.249985,467.249985,459200,3.614616),('IBM','1967-05-10',460.999985,465.999985,457.999992,465.999985,699200,3.604946),('IBM','1967-05-09',475.250015,475.999985,460,460.999985,1019200,3.566267),('IBM','1967-05-08',480.499992,481.749992,475,475.250015,384000,3.676504),('IBM','1967-05-05',481.25,481.25,479.000015,480.499992,272000,3.717117),('IBM','1967-05-04',482.5,482.750015,480.499992,482.000008,280000,3.728721),('IBM','1967-05-03',482.750015,482.750015,480.499992,482.5,299200,3.732589),('IBM','1967-05-02',482.249985,484.000015,480,482.750015,403200,3.734523),('IBM','1967-05-01',485,485,477.000008,482.249985,315200,3.730655),('IBM','1967-04-28',496.500015,499.000015,494.249992,496.500015,363200,3.840041),('IBM','1967-04-27',479.500008,496.749992,479.000015,496.500015,312000,3.840041),('IBM','1967-04-26',481.25,483.499985,479.500008,479.500008,392000,3.708559),('IBM','1967-04-25',473.250008,482.000008,472.999992,481.25,512000,3.722094),('IBM','1967-04-24',467.999992,477.5,465.999985,473.250008,699200,3.660221),('IBM','1967-04-21',468.75,470.750008,467.999992,467.999992,464000,3.619616),('IBM','1967-04-20',467.000008,469.000015,463.499985,468.75,379200,3.625417),('IBM','1967-04-19',464.000015,467.000008,464.000015,467.000008,675200,3.611882),('IBM','1967-04-18',458.499985,460.499992,458.499985,460.250015,496000,3.559676),('IBM','1967-04-17',458.499985,459.749985,457.999992,458.250008,379200,3.544207),('IBM','1967-04-14',455.999985,459.000015,454.500008,458.499985,520000,3.546141),('IBM','1967-04-13',452.000008,456.500015,452.000008,455.999985,480000,3.526805),('IBM','1967-04-12',450,452.999992,446.500015,446.500015,251200,3.45333),('IBM','1967-04-11',442.000008,450,442.000008,450,328000,3.4804),('IBM','1967-04-10',445,445,439.749985,440.750008,384000,3.408858),('IBM','1967-04-07',453.499985,455,446.500015,446.625214,304000,3.454299),('IBM','1967-04-06',450,456.500015,450,453.499985,323200,3.50747),('IBM','1967-04-05',441.25,447.000008,441.25,444.500008,315200,3.437862),('IBM','1967-04-04',440,444.500008,437.000008,440.999985,336000,3.410792),('IBM','1967-04-03',447.5,447.5,440,440,307200,3.403058),('IBM','1967-03-31',457.249985,459.749985,450.999985,450.999985,331200,3.488134),('IBM','1967-03-30',457.000008,460,457.000008,457.249985,219200,3.536473),('IBM','1967-03-29',457.999992,459.000015,457.000008,457.000008,232000,3.534539),('IBM','1967-03-28',460.999985,460.999985,457.999992,457.999992,283200,3.542274),('IBM','1967-03-27',456.25,460.999985,456.25,460.999985,275200,3.565476),('IBM','1967-03-23',448.499985,455.999985,448.499985,455.499992,464000,3.522938),('IBM','1967-03-22',444.749985,444.749985,441.500015,444.500008,312000,3.437862),('IBM','1967-03-21',444.500008,448.499985,444.500008,444.749985,195200,3.439795),('IBM','1967-03-20',450.250015,450.750008,442.5,444.000015,232000,3.433995),('IBM','1967-03-17',450,450.250015,446.500015,450.250015,272000,3.482334),('IBM','1967-03-16',445,450.125198,445,450,352000,3.4804),('IBM','1967-03-15',435,442.5,435,442.000008,432000,3.418526),('IBM','1967-03-14',439.500008,439.500008,435,435,227200,3.364387),('IBM','1967-03-13',440.250015,442.5,439.249992,440.999985,224000,3.410792),('IBM','1967-03-10',440.250015,444.500008,440.250015,440.250015,312000,3.404991),('IBM','1967-03-09',436.749992,438.499985,432.000008,436.500015,283200,3.375988),('IBM','1967-03-08',439.000015,439.749985,435.999985,436.749992,219200,3.377921),('IBM','1967-03-07',440,440.499992,436.500015,439.000015,304000,3.395324),('IBM','1967-03-06',440,450,439.500008,440,424000,3.403058),('IBM','1967-03-03',440.999985,440.999985,432.999992,440,467200,3.403058),('IBM','1967-03-02',440,445,437.000008,441.25,395200,3.412725),('IBM','1967-03-01',432.5,440,432.5,440,587200,3.403058),('IBM','1967-02-28',417.5,430,417.5,430,384000,3.325715),('IBM','1967-02-27',423.499985,423.499985,415.999985,415.999985,424000,3.217436),('IBM','1967-02-24',422.5,429.000015,422.000008,425,256000,3.287044),('IBM','1967-02-23',424.000015,424.749985,420,422.5,784000,3.267709),('IBM','1967-02-21',423.499985,425.999985,423.499985,424.000015,339200,3.27931),('IBM','1967-02-20',423.499985,423.499985,417.5,423.499985,392000,3.275443),('IBM','1967-02-17',425.999985,425.999985,422.999992,424.624786,283200,3.284142),('IBM','1967-02-16',432.999992,434.000015,425,426.25,456000,3.296712),('IBM','1967-02-15',427.999992,435.250015,427.999992,432.999992,328000,3.348918),('IBM','1967-02-14',419.874802,428.250008,419.000015,427.5,539200,3.30638),('IBM','1967-02-13',414.000015,419.874802,412.999992,419.874802,219200,3.247405),('IBM','1967-02-10',414.000015,417.000008,414.000015,414.000015,219200,3.201968),('IBM','1967-02-09',413.499985,417.000008,413.499985,414.000015,320000,3.201968),('IBM','1967-02-08',400,413.499985,400,409.500008,384000,3.167164),('IBM','1967-02-07',397.999992,400,397.5,397.999992,88000,3.07822),('IBM','1967-02-06',399.000015,400.250015,397.999992,397.999992,243200,3.07822),('IBM','1967-02-03',397.000008,400,397.000008,399.000015,291200,3.085104),('IBM','1967-02-02',395,399.000015,395,396.500015,387200,3.065774),('IBM','1967-02-01',394.000015,394.000015,390.499992,392.999992,416000,3.038711),('IBM','1967-01-31',404.500008,405.999985,397.999992,399.500008,595200,3.08897),('IBM','1967-01-30',401.500015,404.500008,400.999985,404.500008,499200,3.12763),('IBM','1967-01-27',397.000008,402.000008,395.499992,401.500015,299200,3.104434),('IBM','1967-01-26',395.999985,399.749985,392.999992,397.000008,395200,3.06964),('IBM','1967-01-25',399.500008,400.250015,395.999985,395.999985,656000,3.061907),('IBM','1967-01-24',397.5,400,395.999985,399.500008,576000,3.08897),('IBM','1967-01-23',391.25,399.500008,391.25,397.5,480000,3.073506),('IBM','1967-01-20',389.749985,390,386.500015,390,299200,3.015515),('IBM','1967-01-19',390.999985,394.000015,388.499985,389.749985,320000,3.013582),('IBM','1967-01-18',389.000015,392.000008,389.000015,390.999985,611200,3.023247),('IBM','1967-01-17',384.500008,392.000008,384.000015,387.999992,555200,3.000051),('IBM','1967-01-16',394.000015,394.000015,381.500015,384.500008,595200,2.972989),('IBM','1967-01-13',392.000008,397.000008,388.499985,396.500015,435200,3.065774),('IBM','1967-01-12',394.000015,396.500015,390,392.000008,691200,3.030979),('IBM','1967-01-11',389.000015,394.500008,384.000015,394.000015,915200,3.046443),('IBM','1967-01-10',387.000008,392.5,387.000008,389.000015,755200,3.007783),('IBM','1967-01-09',379.000015,385.999985,379.000015,385.999985,400000,2.984586),('IBM','1967-01-06',370,378.499985,370,377.999992,504000,2.92273),('IBM','1967-01-05',365,368.499985,365,368.499985,312000,2.849275),('IBM','1967-01-04',369.000015,369.500008,362.5,365,507200,2.822213),('IBM','1967-01-03',371.500015,375,369.000015,369.000015,227200,2.853141),('IBM','1966-12-30',369.375191,372.999992,369.375191,371.500015,219200,2.872471),('IBM','1966-12-29',367.000008,369.500008,365,369.000015,168000,2.853141),('IBM','1966-12-28',365.750008,370.999985,365,367.000008,267200,2.837677),('IBM','1966-12-27',367.000008,367.000008,362.999992,365.750008,144000,2.828012),('IBM','1966-12-23',369.500008,369.624786,367.000008,367.5,232000,2.841543),('IBM','1966-12-22',372.000008,373.499985,369.500008,369.500008,315200,2.857007),('IBM','1966-12-21',372.999992,375.999985,371.500015,372.000008,328000,2.876337),('IBM','1966-12-20',370,372.999992,365.999985,372.999992,248000,2.884069),('IBM','1966-12-19',371.25,371.749992,369.500008,370,251200,2.860873),('IBM','1966-12-16',372.249985,372.249985,368.499985,371.25,264000,2.870538),('IBM','1966-12-15',380,380,370.999985,372.999992,323200,2.884069),('IBM','1966-12-14',382.249985,383.499985,379.000015,381.500015,251200,2.949792),('IBM','1966-12-13',381.500015,385.999985,381.500015,382.249985,427200,2.955591),('IBM','1966-12-12',376.500015,382.000008,375,380.999985,440000,2.945926),('IBM','1966-12-09',382.999992,383.499985,375.499992,376.500015,307200,2.911132),('IBM','1966-12-08',381.500015,384.000015,380,382.999992,344000,2.96139),('IBM','1966-12-07',375.750008,382.5,375.750008,381.500015,544000,2.949792),('IBM','1966-12-06',373.75,375.999985,373.75,375.750008,419200,2.905333),('IBM','1966-12-05',367.000008,372.249985,365.250015,372.249985,307200,2.87827),('IBM','1966-12-02',370.125198,370.999985,365.499992,367.000008,416000,2.837677),('IBM','1966-12-01',375.999985,377.249985,370,370.125198,752000,2.861841),('IBM','1966-11-30',372.999992,377.000008,371.749992,375.999985,571200,2.907266),('IBM','1966-11-29',370.499992,375,370,372.999992,464000,2.884069),('IBM','1966-11-28',366.500015,372.000008,366.500015,370.499992,856000,2.864739),('IBM','1966-11-25',355.999985,366.500015,355.999985,366.25,616000,2.831878),('IBM','1966-11-23',349.749985,357.000008,349.749985,355.999985,432000,2.752624),('IBM','1966-11-22',347.999992,347.999992,345,347.999992,371200,2.690767),('IBM','1966-11-21',353.499985,353.499985,345,347.999992,475200,2.690767),('IBM','1966-11-18',357.000008,357.000008,355,355,323200,2.744892),('IBM','1966-11-17',358.499985,360,354.500008,357.000008,488000,2.760356),('IBM','1966-11-16',354.249992,360,354.249992,358.499985,576000,2.771954),('IBM','1966-11-15',349.500008,352.5,348.499985,352.5,379200,2.725562),('IBM','1966-11-14',350.499992,350.499992,347.000008,349.500008,296000,2.702365),('IBM','1966-11-11',352.249985,352.249985,350.499992,352.000008,187200,2.721696),('IBM','1966-11-10',349.500008,354.500008,349.000015,352.5,488000,2.725562),('IBM','1966-11-09',349.000015,352.000008,349.000015,349.500008,384000,2.702365),('IBM','1966-11-07',346.500015,352.000008,345.999985,349.000015,771200,2.698499),('IBM','1966-11-04',344.000015,347.000008,340.499992,346.500015,408000,2.679169),('IBM','1966-11-03',344.500008,347.000008,340,344.000015,795200,2.659839),('IBM','1966-11-02',341.500015,347.999992,341.500015,344.500008,720000,2.662855),('IBM','1966-11-01',334.375191,340,334.375191,340,467200,2.628071),('IBM','1966-10-31',334.749985,334.749985,325.999985,332.000008,408000,2.566234),('IBM','1966-10-28',332.999992,334.874802,331.25,334.874802,347200,2.588455),('IBM','1966-10-27',329.500008,333.374786,328.499985,332.999992,315200,2.573964),('IBM','1966-10-26',324.749985,330.999985,324.000015,329.500008,440000,2.54691),('IBM','1966-10-25',324.000015,330.999985,324.000015,329.500008,440000,2.54691),('IBM','1966-10-24',322.000008,324.500008,320,322.000008,296000,2.488938),('IBM','1966-10-21',318.500004,322.000008,317.999992,322.000008,296000,2.488938),('IBM','1966-10-20',317.999992,324.749985,317.999992,318.500004,419200,2.461884),('IBM','1966-10-19',325,325.999985,317.000008,317.5,224000,2.454155),('IBM','1966-10-18',318.999996,325,318.999996,325,499200,2.512127),('IBM','1966-10-17',316.000004,320,315.249996,316.499996,496000,2.446425),('IBM','1966-10-14',317.000008,317.999992,314.750004,316.000004,331200,2.44256),('IBM','1966-10-13',312.999992,317.999992,311.499996,317.000008,771200,2.45029),('IBM','1966-10-12',305,315.499992,302.000008,312.999992,571200,2.419371),('IBM','1966-10-11',309.249992,314.500008,305,305,747200,2.357534),('IBM','1966-10-10',292.624798,310,289.500008,309.249992,1264000,2.390385),('IBM','1966-10-07',302.375202,302.375202,292.000008,292.624798,1363200,2.261879),('IBM','1966-10-06',310,312.000008,305,305.249996,715200,2.359467),('IBM','1966-10-05',310,314.750004,310,310,408000,2.396183),('IBM','1966-10-04',310.874805,315.499992,306.499996,309.500008,867200,2.392318),('IBM','1966-10-03',317.5,318.500004,310.499992,310.874805,312000,2.402944),('IBM','1966-09-30',315.249996,318.500004,309.500008,317.5,603200,2.454155),('IBM','1966-09-29',318.500004,318.500004,312.999992,315.249996,360000,2.436763),('IBM','1966-09-28',327.5,327.999992,318.999996,318.999996,248000,2.465749),('IBM','1966-09-27',326.500015,329.500008,325.999985,327.5,240000,2.531451),('IBM','1966-09-26',318.999996,326.500015,318.500004,326.500015,192000,2.523721),('IBM','1966-09-23',319.125195,321.500015,317.250004,318.999996,232000,2.465749),('IBM','1966-09-22',315.249996,319.500008,311.125202,319.125195,704000,2.466717),('IBM','1966-09-21',320.999985,320.999985,315.249996,315.249996,312000,2.436763),('IBM','1966-09-20',329.000015,330,322.000008,322.000008,323200,2.488938),('IBM','1966-09-19',329.500008,334.500008,327.000008,329.000015,376000,2.543046),('IBM','1966-09-16',335,338.499985,329.000015,329.500008,515200,2.54691),('IBM','1966-09-15',324.000015,335,324.000015,335,443200,2.589423),('IBM','1966-09-14',319.249992,325,319.249992,323.499985,435200,2.500532),('IBM','1966-09-13',320.499992,322.999992,315,318.999996,491200,2.465749),('IBM','1966-09-12',315,321.500015,315,320.499992,1240000,2.477344),('IBM','1966-09-09',310.499992,318.500004,310.499992,315,480000,2.434831),('IBM','1966-09-08',314.500008,314.500008,306.499996,309.249992,904000,2.390385),('IBM','1966-09-07',316.749992,316.749992,311.499996,315,536000,2.434831),('IBM','1966-09-06',320,320.999985,317.000008,317.250004,288000,2.452222),('IBM','1966-09-02',320.499992,320.499992,314.500008,320,611200,2.473479),('IBM','1966-09-01',320.499992,324.000015,320,320.499992,504000,2.477344),('IBM','1966-08-31',319.750004,325.999985,319.750004,320.499992,747200,2.477344),('IBM','1966-08-30',307.000008,318.999996,306.25,318.75,704000,2.463817),('IBM','1966-08-29',311.499996,311.499996,307.000008,307.000008,1048000,2.372994),('IBM','1966-08-26',320,320,315.124798,315.124798,680000,2.435795),('IBM','1966-08-25',327.999992,330.499992,324.249992,324.249992,427200,2.50633),('IBM','1966-08-24',329.249992,330,327.999992,327.999992,464000,2.535316),('IBM','1966-08-23',329.000015,330,324.249992,329.249992,531200,2.544978),('IBM','1966-08-22',334.249992,334.249992,324.000015,329.000015,600000,2.543046),('IBM','1966-08-19',335.499992,337.000008,332.5,335.499992,467200,2.593288),('IBM','1966-08-18',342.000008,342.999992,335,335.499992,347200,2.593288),('IBM','1966-08-17',343.499985,344.000015,338.499985,342.000008,320000,2.643531),('IBM','1966-08-16',347.5,347.5,342.5,343.499985,272000,2.655125),('IBM','1966-08-15',349.500008,350,347.999992,347.999992,352000,2.689908),('IBM','1966-08-12',340.499992,350.750008,340.499992,349.500008,432000,2.701503),('IBM','1966-08-11',337.999992,340.250015,337.999992,340.250015,280000,2.630004),('IBM','1966-08-10',340.250015,340.250015,337.000008,337.999992,184000,2.612612),('IBM','1966-08-09',342.5,342.5,339.000015,340.250015,184000,2.630004),('IBM','1966-08-08',342.875214,342.999992,337.5,342.999992,291200,2.65041),('IBM','1966-08-05',344.000015,344.749985,342.750015,342.875214,187200,2.649446),('IBM','1966-08-04',340.499992,344.500008,340.499992,344.000015,392000,2.658137),('IBM','1966-08-03',332.5,339.500008,332.249985,337.999992,536000,2.611774),('IBM','1966-08-02',332.124786,333.75,329.624786,332.5,563200,2.569275),('IBM','1966-08-01',340.750008,340.750008,332.124786,332.124786,419200,2.566376),('IBM','1966-07-29',344.000015,345,340.750008,340.750008,248000,2.633024),('IBM','1966-07-28',348.250008,349.000015,344.000015,344.000015,208000,2.658137),('IBM','1966-07-27',348.250008,351.500015,348.250008,348.250008,243200,2.690977),('IBM','1966-07-26',347.5,350,344.000015,347.000008,488000,2.681318),('IBM','1966-07-25',354.500008,355,347.000008,347.5,216000,2.685182),('IBM','1966-07-22',354.874802,355,352.000008,354.500008,120000,2.739272),('IBM','1966-07-21',350.250015,355,350.250015,354.874802,232000,2.742168),('IBM','1966-07-20',352.000008,352.000008,349.500008,349.500008,211200,2.700636),('IBM','1966-07-19',355.999985,355.999985,352.000008,352.5,208000,2.723818),('IBM','1966-07-18',357.999992,361.500015,357.999992,357.999992,179200,2.766317),('IBM','1966-07-15',355.750008,360,355.750008,357.999992,192000,2.766317),('IBM','1966-07-14',351.25,355.750008,351.25,354.375191,347200,2.738308),('IBM','1966-07-13',356.25,356.25,350.999985,350.999985,323200,2.712227),('IBM','1966-07-12',355.999985,359.500008,355,356.500015,203200,2.754726),('IBM','1966-07-11',357.000008,357.000008,354.000015,355.999985,240000,2.750863),('IBM','1966-07-08',360.750008,360.750008,357.000008,357.249985,579200,2.760522),('IBM','1966-07-07',359.000015,361.500015,359.000015,360.999985,560000,2.789498),('IBM','1966-07-06',354.000015,357.999992,352.000008,357.875214,456000,2.765353),('IBM','1966-07-05',354.000015,354.000015,352.000008,354.000015,179200,2.735409),('IBM','1966-07-01',352.249985,356.500015,352.249985,354.500008,592000,2.739272),('IBM','1966-06-30',348.124809,353.124809,346.25,350.499992,512000,2.708363),('IBM','1966-06-29',351.25,351.25,347.999992,348.124809,379200,2.69001),('IBM','1966-06-28',350.250015,352.999992,347.5,351.500015,400000,2.716091),('IBM','1966-06-27',355,359.500008,350.250015,350.250015,384000,2.706432),('IBM','1966-06-24',355.999985,357.999992,352.000008,355,416000,2.743136),('IBM','1966-06-23',362.000008,362.750015,355.999985,355.999985,659200,2.750863),('IBM','1966-06-22',362.999992,364.749985,360,362.000008,499200,2.797226),('IBM','1966-06-21',362.999992,366.500015,362.999992,362.999992,736000,2.804953),('IBM','1966-06-20',358.499985,362.750015,358.499985,362.5,1000000,2.801089),('IBM','1966-06-17',347.999992,357.000008,347.999992,357.000008,944000,2.75859),('IBM','1966-06-16',342.5,346.500015,342.5,346.124802,672000,2.674556),('IBM','1966-06-15',345.999985,349.000015,342.5,342.5,539200,2.646546),('IBM','1966-06-14',345,345.999985,340.499992,345.999985,635200,2.673591),('IBM','1966-06-13',349.000015,350.999985,344.000015,345,571200,2.665864),('IBM','1966-06-10',349.000015,355.499992,349.000015,349.000015,760000,2.696773),('IBM','1966-06-09',340,349.000015,340,349.000015,832000,2.696773),('IBM','1966-06-08',334.000015,340.999985,333.499985,339.000015,755200,2.619501),('IBM','1966-06-07',335.999985,335.999985,332.5,334.000015,571200,2.580866),('IBM','1966-06-06',342.000008,342.000008,336.500015,337.000008,424000,2.604047),('IBM','1966-06-03',347.000008,347.000008,339.500008,343.499985,688000,2.654273),('IBM','1966-06-02',355,365,347.000008,347.000008,552000,2.681318),('IBM','1966-06-01',356.500015,356.500015,347.999992,355,824000,2.743136),('IBM','1966-05-31',370,370,359.749985,362.750015,288000,2.803021),('IBM','1966-05-27',371.500015,371.749992,367.000008,370.999985,515200,2.86677),('IBM','1966-05-26',370.999985,371.500015,369.500008,371.500015,443200,2.870634),('IBM','1966-05-25',372.999992,372.999992,367.999992,370.999985,651200,2.86677),('IBM','1966-05-24',370.250015,374.000015,370.250015,372.999992,795200,2.882224),('IBM','1966-05-23',367.000008,372.000008,367.000008,367.999992,864000,2.842738),('IBM','1966-05-20',360.999985,360.999985,357.000008,360.750008,552000,2.786733),('IBM','1966-05-19',360,365,360,362.124786,888000,2.797353),('IBM','1966-05-18',354.000015,354.000015,349.000015,352.999992,499200,2.726866),('IBM','1966-05-17',520.000191,521.500225,516.499786,516.499786,424000,2.659916),('IBM','1966-05-16',518.999977,521.999989,517.999821,520.000191,408000,2.677943),('IBM','1966-05-13',523.999786,523.999786,516.000023,518.999977,611200,2.672792),('IBM','1966-05-12',531.000023,531.000023,523.999786,523.999786,419200,2.69854),('IBM','1966-05-11',528.499775,534.499798,528.499775,531.250191,507200,2.735879),('IBM','1966-05-10',520.249786,527.500191,520.000191,524.500179,531200,2.701117),('IBM','1966-05-09',529.499989,529.499989,518.999977,520.249786,491200,2.679228),('IBM','1966-05-06',533.999977,533.999977,520.000191,530.500202,611200,2.732017),('IBM','1966-05-05',547.999821,547.999821,538.000202,538.000202,288000,2.770641),('IBM','1966-05-04',555,555,547.5,548.500214,240000,2.824715),('IBM','1966-05-03',559.499989,559.499989,553.999786,557.250023,216000,2.869775),('IBM','1966-05-02',557.500191,561.000023,557.500191,559.999809,251200,2.883936),('IBM','1966-04-29',556.499977,559.499989,556.499977,557.500191,232000,2.871064),('IBM','1966-04-28',559.750214,559.750214,551.999989,555,267200,2.858188),('IBM','1966-04-27',555,562.000179,550.999775,561.000023,328000,2.889087),('IBM','1966-04-26',546.499786,556.000214,546.499786,555,408000,2.858188),('IBM','1966-04-25',555,557.500191,541.000214,541.000214,288000,2.786091),('IBM','1966-04-22',555,558.000011,551.500225,555,299200,2.858188),('IBM','1966-04-21',553.999786,556.999798,553.999786,555,291200,2.858188),('IBM','1966-04-20',546.499786,550.500011,546.499786,547.999821,275200,2.822138),('IBM','1966-04-19',547.000179,553.000202,544.999809,544.999809,312000,2.806688),('IBM','1966-04-18',551.25,551.25,544.999809,547.000179,352000,2.81699),('IBM','1966-04-15',560.249977,562.000179,550.999775,553.000202,432000,2.847889),('IBM','1966-04-14',544.999809,560.249977,544.999809,560.249977,840000,2.885225),('IBM','1966-04-13',538.999786,544.000225,532.999821,542.500191,347200,2.793815),('IBM','1966-04-12',550.124989,555.749989,538.999786,538.999786,483200,2.775789),('IBM','1966-04-11',543.000011,550.124989,543.000011,550.124989,483200,2.833082),('IBM','1966-04-07',534.499798,540,534.499798,540,384000,2.78094),('IBM','1966-04-06',529.000225,531.000023,529.000225,531.000023,299200,2.734591),('IBM','1966-04-05',523.999786,531.000023,523.000202,529.000225,336000,2.724292),('IBM','1966-04-04',522.499809,526.499977,522.499809,523.999786,312000,2.69854),('IBM','1966-04-01',516.000023,521.999989,514.000225,520.999775,347200,2.68309),('IBM','1966-03-31',511.000214,517.000179,510.499821,516.000023,264000,2.657342),('IBM','1966-03-30',514.499989,514.499989,510,511.000214,360000,2.631594),('IBM','1966-03-29',520.750179,523.500023,514.999809,518.999977,243200,2.672792),('IBM','1966-03-28',525,525,520.000191,520.750179,491200,2.681805),('IBM','1966-03-25',518.749809,525,518.749809,525,472000,2.703691),('IBM','1966-03-24',512.500191,518.999977,512.500191,517.000179,328000,2.662493),('IBM','1966-03-23',511.999798,512.500191,509.500179,511.999798,216000,2.636742),('IBM','1966-03-22',510,514.000225,510,511.999798,291200,2.636742),('IBM','1966-03-21',502.000179,508.999786,502.000179,508.999786,347200,2.621292),('IBM','1966-03-18',499.999809,502.5,498.000011,499.000225,227200,2.569795),('IBM','1966-03-17',502.5,503.500214,497.500191,499.999809,304000,2.574943),('IBM','1966-03-16',498.499775,505.999775,498.250179,502.5,435200,2.587819),('IBM','1966-03-15',499.249821,499.249821,496.499977,498.499775,352000,2.567218),('IBM','1966-03-14',499.999809,501.000023,499.000225,499.750214,328000,2.573658),('IBM','1966-03-11',503.500214,504.499798,498.000011,499.999809,531200,2.574943),('IBM','1966-03-10',506.500225,511.499977,503.500214,503.500214,592000,2.59297),('IBM','1966-03-09',496.999798,506.500225,496.999798,506.500225,515200,2.608419),('IBM','1966-03-08',497.500191,501.000023,494.500179,496.999798,640000,2.559493),('IBM','1966-03-07',503.500214,503.500214,497.500191,497.500191,400000,2.56207),('IBM','1966-03-04',503.249989,506.500225,503.249989,504.499798,243200,2.598117),('IBM','1966-03-03',499.499989,505.000191,499.499989,503.249989,576000,2.591681),('IBM','1966-03-02',504.499798,504.499798,498.250179,499.499989,579200,2.572369),('IBM','1966-03-01',514.999809,516.499786,502.000179,505.000191,387200,2.600694),('IBM','1966-02-28',511.999798,514.999809,510.250225,514.999809,408000,2.652191),('IBM','1966-02-25',506.500225,513.000011,504.250202,511.999798,352000,2.636742),('IBM','1966-02-24',506.999989,508.000202,504.499798,506.500225,347200,2.608419),('IBM','1966-02-23',509.624977,509.624977,505.249786,506.999989,432000,2.610993),('IBM','1966-02-21',512.500191,514.000225,506.999989,510,347200,2.626443),('IBM','1966-02-18',514.125023,514.499989,510,512.500191,291200,2.639319),('IBM','1966-02-17',518.249989,518.249989,514.000225,514.125023,232000,2.647686),('IBM','1966-02-16',513.250179,519.499798,511.999798,518.249989,339200,2.668929),('IBM','1966-02-15',519.499798,519.499798,511.000214,513.250179,360000,2.643181),('IBM','1966-02-14',524.500179,524.500179,519.499798,519.499798,232000,2.675366),('IBM','1966-02-11',517.999821,524.749775,517.999821,524.749775,443200,2.702403),('IBM','1966-02-10',512.250023,517.999821,511.999798,517.000179,515200,2.662493),('IBM','1966-02-09',511.000214,513.499775,511.000214,512.250023,592000,2.63803),('IBM','1966-02-08',502.249775,508.500023,502.000179,508.125,659200,2.616787),('IBM','1966-02-07',497.500191,502.999821,497.500191,502.249775,419200,2.585758),('IBM','1966-02-04',496.249809,498.000011,496.000214,497.500191,539200,2.561305),('IBM','1966-02-03',493.000202,496.249809,493.000202,496.249809,563200,2.554868),('IBM','1966-02-02',491.999989,492.499809,487.999821,490.000191,483200,2.522693),('IBM','1966-02-01',496.000214,496.999798,491.999989,491.999989,456000,2.532988),('IBM','1966-01-31',496.999798,498.000011,494.500179,496.000214,496000,2.553583),('IBM','1966-01-28',502.124977,502.124977,493.999786,496.999798,432000,2.558729),('IBM','1966-01-27',505.999775,508.000202,498.000011,502.5,755200,2.587046),('IBM','1966-01-26',508.500023,511.000214,505.249786,505.999775,1187200,2.605064),('IBM','1966-01-25',493.999786,513.499775,493.249798,508.500023,1672000,2.617936),('IBM','1966-01-24',491.999989,495,491.999989,493.999786,528000,2.543284),('IBM','1966-01-21',484.999809,492.499809,484.999809,490.999775,784000,2.527839),('IBM','1966-01-20',478.499994,486.000023,476.999989,483.499775,688000,2.489226),('IBM','1966-01-19',483.000011,483.000011,472.000208,478.499994,1392000,2.463486),('IBM','1966-01-18',490.249786,490.249786,481.000214,483.499775,587200,2.489226),('IBM','1966-01-17',496.000214,497.500191,491.25,492.499809,456000,2.535561),('IBM','1966-01-14',498.499775,499.999809,496.000214,496.000214,544000,2.553583),('IBM','1966-01-13',497.250023,499.000225,497.250023,498.499775,328000,2.566451),('IBM','1966-01-12',497.250023,497.250023,494.500179,495.499821,435200,2.551007),('IBM','1966-01-11',497.500191,499.000225,497.500191,497.749786,323200,2.56259),('IBM','1966-01-10',497.749786,498.75,496.249809,496.249809,256000,2.554868),('IBM','1966-01-07',498.000011,499.999809,495.499821,497.749786,384000,2.56259),('IBM','1966-01-06',495.499821,499.000225,495.499821,498.000011,304000,2.563878),('IBM','1966-01-05',493.000202,498.000011,493.000202,495.250225,432000,2.549722),('IBM','1966-01-04',493.500023,496.999798,491.999989,491.999989,400000,2.532988),('IBM','1966-01-03',497.500191,497.500191,492.250214,493.500023,264000,2.540711),('IBM','1965-12-31',499.999809,499.999809,497.500191,499.000225,195200,2.569028),('IBM','1965-12-30',498.000011,499.999809,498.000011,499.999809,243200,2.574174),('IBM','1965-12-29',501.625214,501.625214,498.000011,498.000011,304000,2.563878),('IBM','1965-12-28',499.999809,502.249775,496.999798,502.249775,363200,2.585758),('IBM','1965-12-27',499.999809,504.499798,499.999809,499.999809,347200,2.574174),('IBM','1965-12-23',503.500214,503.500214,499.000225,499.000225,288000,2.569028),('IBM','1965-12-22',506.749821,513.499775,504.250202,505.750179,528000,2.603779),('IBM','1965-12-21',501.750011,507.749977,501.499786,506.749821,424000,2.608926),('IBM','1965-12-20',498.499775,501.750011,498.000011,501.750011,336000,2.583185),('IBM','1965-12-17',499.000225,499.750214,497.250023,498.499775,576000,2.566451),('IBM','1965-12-16',497.749786,502.000179,497.749786,499.000225,683200,2.569028),('IBM','1965-12-15',501.000023,501.000023,495,495,1907200,2.548433),('IBM','1965-12-14',516.499786,516.750011,505.999775,506.500225,507200,2.607641),('IBM','1965-12-13',517.999821,518.999977,514.499989,516.499786,419200,2.659122),('IBM','1965-12-10',517.5,518.500214,517.5,517.999821,267200,2.666844),('IBM','1965-12-09',513.000011,516.000023,513.000011,515.749798,315200,2.655261),('IBM','1965-12-08',510.499821,514.999809,510.499821,511.499977,376000,2.633381),('IBM','1965-12-07',503.749809,511.000214,503.749809,508.500023,387200,2.617936),('IBM','1965-12-06',506.500225,508.500023,498.000011,502.000179,995200,2.584473),('IBM','1965-12-03',501.499786,506.500225,494.250011,506.500225,1907200,2.607641),('IBM','1965-12-02',510.749989,510.749989,501.499786,501.499786,1115200,2.581897),('IBM','1965-12-01',525,527.749786,516.000023,516.000023,424000,2.656549),('IBM','1965-11-30',528.000011,528.499775,521.999989,525,352000,2.702884),('IBM','1965-11-29',534.499798,534.499798,528.000011,528.000011,256000,2.718329),('IBM','1965-11-26',535.500011,536.749821,535.249786,535.500011,208000,2.756942),('IBM','1965-11-24',535.500011,538.500023,533.999977,535.500011,99200,2.756942),('IBM','1965-11-23',540.499821,540.749989,535.500011,535.500011,171200,2.756942),('IBM','1965-11-22',542.500191,553.999786,540.499821,540.499821,120000,2.782682),('IBM','1965-11-19',542.500191,544.999809,541.000214,542.500191,179200,2.792981),('IBM','1965-11-18',544.999809,544.999809,542.500191,542.500191,232000,2.792981),('IBM','1965-11-17',544.000225,548.999977,544.000225,546.000023,323200,2.810999),('IBM','1965-11-16',538.500023,542.749786,538.500023,542.749786,203200,2.794266),('IBM','1965-11-15',538.500023,541.000214,538.500023,538.500023,251200,2.772387),('IBM','1965-11-12',534.499798,538.500023,533.999977,538.000202,275200,2.769813),('IBM','1965-11-11',533.249989,534.499798,532.5,534.499798,64000,2.751792),('IBM','1965-11-10',532.5,534.499798,531.499786,533.249989,171200,2.745358),('IBM','1965-11-09',536.999989,536.999989,532.5,532.5,299200,2.741496),('IBM','1965-11-08',536.500225,538.500023,534.499798,538.500023,227200,2.772387),('IBM','1965-11-05',537.499809,538.500023,535.999775,536.500225,315200,2.762091),('IBM','1965-11-04',535.000191,538.000202,535.000191,537.499809,371200,2.767237),('IBM','1965-11-03',533.500214,534.874821,533.500214,534.874821,168000,2.753723),('IBM','1965-11-01',532.999821,532.999821,530.249977,532.999821,264000,2.74407),('IBM','1965-10-29',531.499786,532.999821,529.999809,532.999821,144000,2.743297),('IBM','1965-10-28',530.500202,532.5,529.499989,531.499786,264000,2.735577),('IBM','1965-10-27',525.499821,531.499786,525.499821,530.500202,288000,2.730432),('IBM','1965-10-26',527.500191,529.000225,523.000202,523.999786,352000,2.696975),('IBM','1965-10-25',528.499775,528.499775,526.499977,527.500191,267200,2.714991),('IBM','1965-10-22',528.000011,532.5,528.000011,529.000225,531200,2.722712),('IBM','1965-10-21',527.500191,529.499989,526.499977,527.500191,376000,2.714991),('IBM','1965-10-20',521.749821,527.500191,520.750179,527.500191,456000,2.714991),('IBM','1965-10-19',520.999775,523.000202,520.999775,521.749821,304000,2.685395),('IBM','1965-10-18',517.750225,521.749821,517.000179,520.500011,552000,2.678962),('IBM','1965-10-15',515.249977,517.999821,515.249977,517.750225,219200,2.664809),('IBM','1965-10-14',516.000023,517.000179,514.999809,514.999809,216000,2.650653),('IBM','1965-10-13',514.750214,517.5,513.000011,516.000023,264000,2.655801),('IBM','1965-10-12',518.999977,519.250202,512.500191,514.750214,395200,2.649369),('IBM','1965-10-11',516.499786,520.000191,516.499786,518.999977,435200,2.671242),('IBM','1965-10-08',514.000225,516.000023,514.000225,514.999809,360000,2.650653),('IBM','1965-10-07',513.499775,514.125023,511.000214,511.000214,227200,2.630068),('IBM','1965-10-06',511.499977,513.499775,511.000214,513.499775,216000,2.642933),('IBM','1965-10-05',510,513.000011,510,511.499977,371200,2.63264),('IBM','1965-10-04',506.999989,509.500179,505.999775,509.250011,291200,2.62106),('IBM','1965-10-01',510.749989,510.749989,503.249989,506.999989,528000,2.609479),('IBM','1965-09-30',511.499977,512.500191,510,512.500191,243200,2.637788),('IBM','1965-09-29',513.000011,516.499786,509.500179,511.499977,363200,2.63264),('IBM','1965-09-28',515.500202,517.000179,512.500191,513.000011,267200,2.64036),('IBM','1965-09-27',513.499775,516.000023,513.499775,515.500202,323200,2.653229),('IBM','1965-09-24',512.250023,512.250023,508.999786,511.999798,424000,2.635212),('IBM','1965-09-23',516.499786,517.249775,515.500202,515.500202,387200,2.653229),('IBM','1965-09-22',514.499989,517.000179,513.499775,516.499786,424000,2.658373),('IBM','1965-09-21',511.999798,514.875011,511.999798,514.499989,208000,2.648081),('IBM','1965-09-20',512.749786,512.749786,508.000202,511.999798,312000,2.635212),('IBM','1965-09-17',511.999798,514.750214,508.000202,514.750214,483200,2.649369),('IBM','1965-09-16',511.499977,513.374977,511.499977,511.999798,419200,2.635212),('IBM','1965-09-15',509.500179,513.000011,508.500023,509.250011,304000,2.62106),('IBM','1965-09-14',511.000214,514.750214,509.500179,509.500179,496000,2.622347),('IBM','1965-09-13',505.999775,511.000214,505.999775,511.000214,587200,2.630068),('IBM','1965-09-10',504.250202,505.999775,502.999821,503.749809,336000,2.592751),('IBM','1965-09-09',502.000179,504.499798,501.750011,504.250202,291200,2.595326),('IBM','1965-09-08',503.249989,503.749809,498.000011,502.000179,376000,2.583745),('IBM','1965-09-07',503.999977,504.750023,502.249775,503.249989,227200,2.590178),('IBM','1965-09-03',503.500214,504.874821,503.500214,503.999977,347200,2.594038),('IBM','1965-09-02',500.249977,502.000179,500.249977,501.750011,291200,2.582458),('IBM','1965-09-01',499.000225,499.999809,498.499775,499.999809,136000,2.57345),('IBM','1965-08-31',500.249977,501.250191,499.000225,499.000225,251200,2.568305),('IBM','1965-08-30',500.500202,501.000023,498.000011,500.249977,227200,2.574737),('IBM','1965-08-27',500.500202,502.000179,500.500202,500.500202,312000,2.576025),('IBM','1965-08-26',499.000225,502.750225,499.000225,499.249821,339200,2.56959),('IBM','1965-08-25',501.750011,503.875179,499.000225,499.000225,459200,2.568305),('IBM','1965-08-24',496.249809,503.125191,496.249809,501.750011,1187200,2.582458),('IBM','1965-08-23',491.999989,496.000214,490.999775,495,520000,2.547716),('IBM','1965-08-20',490.000191,493.999786,487.5,491.999989,496000,2.532275),('IBM','1965-08-19',492.749977,493.999786,490.000191,490.000191,675200,2.521983),('IBM','1965-08-18',491.25,493.999786,491.25,492.749977,483200,2.536136),('IBM','1965-08-17',491.500225,491.500225,488.500214,490.750179,240000,2.525843),('IBM','1965-08-16',492.499809,494.875202,492.124786,492.250214,408000,2.533563),('IBM','1965-08-13',489.499798,493.249798,487.999821,492.499809,480000,2.534848),('IBM','1965-08-12',484.000225,490.000191,483.000011,489.499798,688000,2.519407),('IBM','1965-08-11',483.000011,484.999809,483.000011,484.000225,123200,2.491101),('IBM','1965-08-10',484.000225,485.500202,481.750202,482.500191,251200,2.483381),('IBM','1965-08-09',483.499775,485.249977,482.250023,484.000225,291200,2.491101),('IBM','1965-08-06',481.499977,483.499775,478.000202,483.499775,192000,2.488526),('IBM','1965-08-05',484.750214,485.249977,481.499977,481.499977,275200,2.478233),('IBM','1965-08-04',480,485.125179,480,484.750214,744000,2.494962),('IBM','1965-08-03',476.25,480,474.250202,479.875202,491200,2.46987),('IBM','1965-08-02',478.999786,479.250011,476.25,476.25,216000,2.45044),('IBM','1965-07-30',475.500011,478.999786,475.500011,478.999786,480000,2.464588),('IBM','1965-07-29',471.499786,475.999804,471.499786,475.500011,544000,2.446581),('IBM','1965-07-28',463.999786,471.499786,461.500196,471.499786,459200,2.425998),('IBM','1965-07-27',465.749989,467.500191,461.999989,463.999786,243200,2.387409),('IBM','1965-07-26',466.000214,466.500006,461.500196,465.749989,227200,2.396414),('IBM','1965-07-23',460.999804,466.000214,460.249786,466.000214,251200,2.397702),('IBM','1965-07-22',463.000202,465.250196,460.999804,460.999804,280000,2.371973),('IBM','1965-07-21',466.125011,468.250208,463.000202,463.000202,472000,2.382266),('IBM','1965-07-20',474.000006,474.000006,466.000214,466.125011,456000,2.398344),('IBM','1965-07-19',474.499798,474.749994,472.999792,474.499798,339200,2.441434),('IBM','1965-07-16',471.750011,474.499798,470.999994,474.499798,347200,2.441434),('IBM','1965-07-15',470.999994,472.249804,470.999994,471.750011,419200,2.427286),('IBM','1965-07-14',466.000214,470.999994,465.499792,470.250006,467200,2.419568),('IBM','1965-07-13',466.249809,466.249809,463.000202,466.000214,251200,2.397702),('IBM','1965-07-12',469.499989,469.499989,466.999798,466.999798,192000,2.402845),('IBM','1965-07-09',466.999798,469.875011,465.499792,469.750214,371200,2.416996),('IBM','1965-07-08',457.999792,466.999798,456.250191,466.999798,472000,2.402845),('IBM','1965-07-07',460.000191,460.000191,457.000208,457.999792,291200,2.356537),('IBM','1965-07-06',462.750006,462.750006,459.000006,460.750208,291200,2.370689),('IBM','1965-07-02',460.999804,465,457.000208,464.500208,539200,2.389984),('IBM','1965-07-01',457.999792,460.999804,454.999809,460.999804,515200,2.371973),('IBM','1965-06-30',452.249994,457.999792,452.249994,457.999792,784000,2.356537),('IBM','1965-06-29',442.5,450,437.500191,450,1584000,2.315376),('IBM','1965-06-28',446.749792,448.999786,441.250191,442.5,744000,2.276786),('IBM','1965-06-25',453.75,453.75,446.749792,446.749792,1080000,2.298653),('IBM','1965-06-24',457.5,460.000191,454.000196,455.500202,480000,2.343676),('IBM','1965-06-23',458.500214,463.999786,457.5,457.5,312000,2.353966),('IBM','1965-06-22',460.500011,461.749792,458.500214,458.500214,280000,2.359112),('IBM','1965-06-21',460.999804,460.999804,457.000208,460.500011,496000,2.369402),('IBM','1965-06-18',462.750006,464.625006,460.500011,462.499809,419200,2.379691),('IBM','1965-06-17',457.000208,463.499994,455.999994,462.750006,432000,2.380978),('IBM','1965-06-16',458.249989,463.000202,457.000208,457.000208,795200,2.351394),('IBM','1965-06-15',451.999798,460.999804,447.499809,458.249989,1251200,2.357825),('IBM','1965-06-14',454.750214,460.500011,448.000202,451.999798,779200,2.325666),('IBM','1965-06-11',454.000196,460.999804,454.000196,454.750214,731200,2.339817),('IBM','1965-06-10',458.500214,462.499809,453.000011,453.000011,1312000,2.330812),('IBM','1965-06-09',468.499804,469.999809,458.500214,458.500214,1144000,2.359112),('IBM','1965-06-08',474.000006,475.249786,468.000011,468.499804,48000,2.410563),('IBM','1965-06-07',474.499798,475.999804,469.999809,474.000006,323200,2.438863),('IBM','1965-06-04',470.999994,475.999804,470.999994,474.499798,363200,2.441434),('IBM','1965-06-03',475.000191,477.499809,469.000196,470.999994,411200,2.423427),('IBM','1965-06-02',468.499804,475.000191,465.499792,475.000191,467200,2.444009),('IBM','1965-06-01',475.999804,475.999804,468.000011,468.499804,243200,2.410563),('IBM','1965-05-28',468.000011,478.000202,468.000011,478.000202,280000,2.459445),('IBM','1965-05-27',466.999798,468.000011,464.500208,466.500006,328000,2.400273),('IBM','1965-05-26',470.500202,470.500202,465.499792,466.999798,376000,2.402845),('IBM','1965-05-25',461.999989,472.000208,461.999989,470.999994,352000,2.423427),('IBM','1965-05-24',465,465,460.000191,460.000191,435200,2.36683),('IBM','1965-05-21',472.750196,472.750196,468.75,469.000196,275200,2.413137),('IBM','1965-05-20',478.000202,478.750191,472.999792,472.999792,216000,2.433716),('IBM','1965-05-19',478.000202,479.250011,478.000202,478.000202,195200,2.459445),('IBM','1965-05-18',474.499798,476.500196,472.999792,475.999804,328000,2.449152),('IBM','1965-05-17',481.499977,482.500191,472.000208,474.499798,280000,2.441434),('IBM','1965-05-14',482.250023,482.250023,480.250225,481.499977,99200,2.477452),('IBM','1965-05-13',484.875011,485.249977,483.499775,484.000225,291200,2.490317),('IBM','1965-05-12',480,484.875011,480,484.875011,240000,2.494818),('IBM','1965-05-11',478.999786,482.250023,475.999804,480,147200,2.469734),('IBM','1965-05-10',484.999809,487.249775,478.000202,478.999786,291200,2.464588),('IBM','1965-05-07',490.000191,491.500225,484.999809,484.999809,376000,2.49546),('IBM','1965-05-06',486.499786,490.000191,486.499786,490.000191,411200,2.521188),('IBM','1965-05-05',484.499989,488.999977,484.000225,484.999809,408000,2.49546),('IBM','1965-05-04',483.499775,484.999809,480,484.499989,208000,2.492888),('IBM','1965-05-03',484.000225,484.000225,481.499977,483.499775,144000,2.48697),('IBM','1965-04-30',480,484.999809,480,484.999809,323200,2.494686),('IBM','1965-04-29',479.500208,481.499977,479.500208,480,171200,2.468968),('IBM','1965-04-28',478.999786,478.999786,476.999989,478.999786,155200,2.463824),('IBM','1965-04-27',478.999786,480,478.499994,478.999786,171200,2.463824),('IBM','1965-04-26',479.749804,479.749804,476.999989,478.999786,227200,2.463824),('IBM','1965-04-23',479.500208,480.749989,478.999786,480.250225,240000,2.470255),('IBM','1965-04-22',478.499994,480.124798,478.499994,479.500208,216000,2.466398),('IBM','1965-04-21',478.000202,478.000202,475.000191,476.500196,232000,2.450967),('IBM','1965-04-20',478.999786,480,475.999804,478.499994,552000,2.461253),('IBM','1965-04-19',474.499798,478.999786,474.499798,478.999786,328000,2.463824),('IBM','1965-04-15',472.5,474.000006,468.000011,472.000208,339200,2.42782),('IBM','1965-04-14',472.000208,475.000191,468.499804,472.5,544000,2.430391),('IBM','1965-04-13',469.499989,474.000006,468.000011,472.000208,339200,2.42782),('IBM','1965-04-12',469.499989,469.499989,466.249809,469.499989,376000,2.41496),('IBM','1965-04-09',461.500196,469.999809,461.500196,469.999809,520000,2.417531),('IBM','1965-04-08',457.000208,458.749809,457.000208,457.999792,216000,2.355806),('IBM','1965-04-07',456.499786,458.500214,455.999994,455.999994,275200,2.34552),('IBM','1965-04-06',457.999792,457.999792,455.999994,456.499786,251200,2.348091),('IBM','1965-04-05',457.5,460.000191,457.249804,459.499798,339200,2.363522),('IBM','1965-04-02',455.999994,457.999792,455.999994,457.5,376000,2.353235),('IBM','1965-04-01',454.999809,457.000208,454.999809,455.749798,203200,2.344233),('IBM','1965-03-31',454.750214,455.999994,454.000196,454.249792,251200,2.336517),('IBM','1965-03-30',454.750214,455.500202,452.500191,454.750214,291200,2.339091),('IBM','1965-03-29',451.000214,454.999809,451.000214,454.750214,267200,2.339091),('IBM','1965-03-26',454.499989,454.499989,448.999786,448.999786,696000,2.309513),('IBM','1965-03-25',459.000006,459.000006,454.000196,455.999994,299200,2.34552),('IBM','1965-03-24',461.25,461.999989,459.000006,459.000006,328000,2.360951),('IBM','1965-03-23',463.000202,463.000202,460.999804,461.25,275200,2.372524),('IBM','1965-03-22',463.000202,463.499994,460.124989,463.499994,251200,2.384098),('IBM','1965-03-19',463.499994,463.499994,462.499809,463.000202,155200,2.381527),('IBM','1965-03-18',463.499994,467.249994,463.499994,464.500208,216000,2.389242),('IBM','1965-03-17',463.999786,465,461.500196,463.000202,160000,2.381527),('IBM','1965-03-16',466.000214,466.000214,461.999989,463.999786,304000,2.386668),('IBM','1965-03-15',464.500208,469.499989,463.499994,467.249994,304000,2.403386),('IBM','1965-03-12',460.249786,465.749989,460.249786,464.500208,339200,2.389242),('IBM','1965-03-11',458.500214,463.000202,458.500214,459.499798,432000,2.363522),('IBM','1965-03-10',460.124989,460.124989,457.000208,457.000208,267200,2.350665),('IBM','1965-03-09',454.999809,460.249786,454.999809,460.249786,456000,2.36738),('IBM','1965-03-08',453.499804,455.500202,453.499804,454.249792,315200,2.336517),('IBM','1965-03-05',448.750191,453.000011,448.000202,451.999798,323200,2.324944),('IBM','1965-03-04',453.499804,453.499804,448.499994,448.750191,384000,2.308229),('IBM','1965-03-03',455.500202,455.500202,451.000214,453.499804,243200,2.33266),('IBM','1965-03-02',455.250006,455.999994,453.499804,455.999994,299200,2.34552),('IBM','1965-03-01',455.749798,458.249989,454.999809,455.250006,347200,2.341662),('IBM','1965-02-26',454.999809,457.125006,454.999809,455.749798,456000,2.344233),('IBM','1965-02-25',449.500208,454.499989,448.999786,454.499989,616000,2.337804),('IBM','1965-02-24',448.499994,450.749989,448.499994,449.500208,672000,2.312087),('IBM','1965-02-23',447.750006,449.749804,447.750006,448.000202,240000,2.304372),('IBM','1965-02-19',444.499798,449.250011,444.499798,447.499809,696000,2.301798),('IBM','1965-02-18',432.499809,443.500214,432.499809,443.500214,531200,2.281225),('IBM','1965-02-17',430.000191,432.499809,424.999809,432.499809,771200,2.224642),('IBM','1965-02-16',433.000202,436.249809,429.000006,430.000191,352000,2.211785),('IBM','1965-02-15',440.500202,440.500202,432.250214,433.000202,419200,2.227216),('IBM','1965-02-12',439.999809,441.499786,439.000196,440.875196,256000,2.267723),('IBM','1965-02-11',439.499989,442.999792,439.000196,439.999809,347200,2.26322),('IBM','1965-02-10',446.500196,448.000202,436.999798,439.499989,339200,2.260649),('IBM','1965-02-09',440.999994,446.500196,439.999809,446.500196,352000,2.296656),('IBM','1965-02-08',442.000208,442.000208,439.000196,440.999994,339200,2.268365),('IBM','1965-02-05',446.999989,446.999989,444.000006,445.500011,251200,2.291511),('IBM','1965-02-04',443.749809,448.999786,443.749809,448.750191,312000,2.308229),('IBM','1965-02-03',444.000006,444.000006,442.249804,442.249804,208000,2.274793),('IBM','1965-02-02',445.500011,446.999989,442.999792,444.499798,264000,2.286367),('IBM','1965-02-01',447.499809,447.499809,445.000191,445.500011,520000,2.29074),('IBM','1965-01-29',448.999786,450,447.499809,448.499994,384000,2.306166),('IBM','1965-01-28',448.499994,449.250011,446.999989,448.999786,323200,2.308735),('IBM','1965-01-27',444.000006,448.499994,444.000006,448.499994,528000,2.306166),('IBM','1965-01-26',445.500011,448.249798,442.000208,443.249989,515200,2.27917),('IBM','1965-01-25',445.999804,445.999804,443.749809,445.500011,291200,2.29074),('IBM','1965-01-22',444.000006,446.749792,444.000006,446.749792,456000,2.297166),('IBM','1965-01-21',442.999792,442.999792,439.999809,442.999792,528000,2.277884),('IBM','1965-01-20',444.000006,444.749994,442.999792,443.749809,520000,2.28174),('IBM','1965-01-19',440.250006,444.000006,437.249994,444.000006,899200,2.283027),('IBM','1965-01-18',437.249994,440.250006,437.249994,440.250006,840000,2.263744),('IBM','1965-01-15',429.000006,435,429.000006,434.749804,576000,2.235463),('IBM','1965-01-14',424.999809,428.249989,424.999809,427.999792,963200,2.200754),('IBM','1965-01-13',423.250208,425.749798,423.000011,424.000196,400000,2.180189),('IBM','1965-01-12',422.249994,423.499804,421.249809,423.250208,448000,2.176332),('IBM','1965-01-11',424.999809,425.749798,421.000214,422.249994,339200,2.171189),('IBM','1965-01-08',418.499994,424.999809,418.499994,424.999809,731200,2.185329),('IBM','1965-01-07',410.500202,417.750006,410.500202,417.750006,579200,2.148051),('IBM','1965-01-06',406.000214,411.499786,406.000214,408.75,971200,2.101773),('IBM','1965-01-05',405.124798,406.000214,403.999786,404.125214,496000,2.077993),('IBM','1965-01-04',409.499989,410.500202,405,405.124798,507200,2.083132),('IBM','1964-12-31',411.250191,413.500214,409.499989,409.499989,496000,2.105629),('IBM','1964-12-30',410.500202,412.5,409.999809,411.250191,395200,2.114629),('IBM','1964-12-29',412.750196,412.999792,410.125208,410.500202,552000,2.110772),('IBM','1964-12-28',413.500214,414.000006,410.999994,412.750196,304000,2.122342),('IBM','1964-12-24',411.499786,413.500214,411.499786,413.500214,203200,2.126198),('IBM','1964-12-23',414.000006,414.250202,410.999994,410.999994,299200,2.113342),('IBM','1964-12-22',415.000191,416.25,414.000006,414.000006,363200,2.128768),('IBM','1964-12-21',415.000191,416.25,415.000191,415.000191,387200,2.133911),('IBM','1964-12-18',413.749809,415.500011,413.749809,415.000191,411200,2.133911),('IBM','1964-12-17',410.999994,414.749994,410.500202,412.999792,256000,2.123625),('IBM','1964-12-16',410.625,412.750196,409.999809,410.999994,219200,2.113342),('IBM','1964-12-15',410.999994,412.750196,408.000011,410.625,219200,2.111414),('IBM','1964-12-14',413.249989,413.749809,410.999994,410.999994,315200,2.113342),('IBM','1964-12-11',410.749798,415.500011,410.749798,413.249989,435200,2.124912),('IBM','1964-12-10',408.250208,412.000208,408.250208,409.000196,328000,2.103059),('IBM','1964-12-09',408.000011,412.999792,406.999798,407.125196,531200,2.093418),('IBM','1964-12-08',416.500196,416.624994,408.000011,408.000011,288000,2.097917),('IBM','1964-12-07',416.999989,418.000202,416.125202,416.500196,328000,2.141624),('IBM','1964-12-04',414.499798,418.000202,414.499798,416.999989,291200,2.144194),('IBM','1964-12-03',408.000011,414.749994,408.000011,412.5,456000,2.121055),('IBM','1964-12-02',407.500191,409.000196,407.125196,408.000011,435200,2.097917),('IBM','1964-12-01',411.499786,411.499786,406.999798,407.500191,851200,2.095346),('IBM','1964-11-30',416.500196,420,412.5,412.5,504000,2.121055),('IBM','1964-11-27',416.999989,418.000202,413.500214,416.500196,723200,2.141624),('IBM','1964-11-25',418.999786,421.249809,416.999989,416.999989,720000,2.144194),('IBM','1964-11-24',421.999798,421.999798,418.999786,418.999786,528000,2.154477),('IBM','1964-11-23',425.749798,425.999994,421.999798,423.000011,288000,2.175046),('IBM','1964-11-20',421.000214,427.999792,421.000214,425.749798,267200,2.189185),('IBM','1964-11-19',421.000214,421.500006,418.000202,421.000214,611200,2.164763),('IBM','1964-11-18',429.000006,429.000006,421.000214,421.000214,443200,2.164763),('IBM','1964-11-17',431.999989,434.500208,430.000191,430.999804,323200,2.21618),('IBM','1964-11-16',429.000006,431.999989,429.000006,431.999989,435200,2.221323),('IBM','1964-11-13',419.500208,426.250191,419.500208,426.250191,600000,2.191758),('IBM','1964-11-12',418.999786,420.499792,418.999786,419.500208,419200,2.15705),('IBM','1964-11-11',418.999786,419.749804,418.249798,418.999786,315200,2.154477),('IBM','1964-11-10',418.999786,420,418.499994,418.999786,267200,2.154477),('IBM','1964-11-09',418.499994,420.499792,418.249798,418.999786,376000,2.154477),('IBM','1964-11-06',418.750191,420.499792,418.249798,418.499994,424000,2.151907),('IBM','1964-11-05',417.250214,419.749804,417.250214,418.750191,275200,2.153193),('IBM','1964-11-04',416.999989,419.749804,416.999989,416.999989,363200,2.144194),('IBM','1964-11-02',419.749804,419.749804,416.999989,416.999989,587200,2.144194),('IBM','1964-10-30',420.499792,423.000011,419.500208,420,299200,2.158978),('IBM','1964-10-29',418.999786,420.499792,418.000202,420.499792,256000,2.161547),('IBM','1964-10-28',416.500196,418.999786,415.999804,418.999786,275200,2.153837),('IBM','1964-10-27',415.124989,418.499994,415.124989,416.500196,491200,2.140988),('IBM','1964-10-26',421.375208,421.999798,415.000191,415.000191,424000,2.133277),('IBM','1964-10-23',423.000011,423.499804,421.000214,421.375208,216000,2.166047),('IBM','1964-10-22',424.499989,424.750214,423.000011,423.000011,352000,2.1744),('IBM','1964-10-21',424.249792,425.749798,423.499804,424.499989,251200,2.18211),('IBM','1964-10-20',425.500202,425.500202,422.500191,424.249792,515200,2.180824),('IBM','1964-10-19',430.999804,430.999804,427.000208,427.999792,291200,2.200101),('IBM','1964-10-16',426.250191,430.999804,426.250191,430.999804,419200,2.215522),('IBM','1964-10-15',421.999798,425.500202,420,425.500202,528000,2.187252),('IBM','1964-10-14',421.000214,424.000196,420,421.999798,376000,2.169258),('IBM','1964-10-13',427.000208,427.000208,421.000214,421.000214,419200,2.16412),('IBM','1964-10-12',430.500011,430.500011,427.999792,427.999792,195200,2.200101),('IBM','1964-10-09',429.250202,431.500196,429.250202,430.999804,435200,2.215522),('IBM','1964-10-08',425.500202,428.749809,424.999809,428.500214,323200,2.202673),('IBM','1964-10-07',424.999809,426.499786,423.499804,425.500202,336000,2.187252),('IBM','1964-10-06',427.000208,427.000208,424.249792,424.999809,312000,2.184679),('IBM','1964-10-05',433.000202,433.499994,430.000191,430.249786,336000,2.211666),('IBM','1964-10-02',433.750191,433.750191,427.5,433.000202,376000,2.225805),('IBM','1964-10-01',436.500006,436.500006,434.500208,434.749804,168000,2.234798),('IBM','1964-09-30',437.500191,438.250208,436.000214,436.500006,208000,2.243795),('IBM','1964-09-29',435.499792,438.000011,435.499792,437.500191,243200,2.248937),('IBM','1964-09-28',438.75,438.75,435.250196,435.250196,267200,2.237371),('IBM','1964-09-25',433.999786,441.499786,433.999786,438.75,843200,2.255361),('IBM','1964-09-24',430.000191,433.000202,430.000191,431.999989,280000,2.220663),('IBM','1964-09-23',425.500202,430.000191,425.500202,430.000191,339200,2.210383),('IBM','1964-09-22',426.499786,430.500011,425.500202,425.500202,424000,2.187252),('IBM','1964-09-21',426.499786,431.999989,426.499786,426.499786,336000,2.19239),('IBM','1964-09-18',433.999786,435.749989,423.000011,425.500202,771200,2.187252),('IBM','1964-09-17',429.000006,435.499792,429.000006,433.999786,736000,2.230943),('IBM','1964-09-16',417.499809,426.625214,417.499809,426.625214,696000,2.193035),('IBM','1964-09-15',413.249989,419.250011,413.249989,416.500196,960000,2.140988),('IBM','1964-09-14',425.250006,426.750011,412.000208,412.000208,1032000,2.117856),('IBM','1964-09-11',426.124792,429.250202,424.999809,425.250006,803200,2.185965),('IBM','1964-09-10',430.000191,430.000191,424.999809,426.124792,1571200,2.190462),('IBM','1964-09-09',440.250006,441.750011,435,435.250196,448000,2.237371),('IBM','1964-09-08',444.124804,445.750208,439.999809,440.250006,323200,2.263072),('IBM','1964-09-04',444.250202,445.999804,442.750196,444.124804,352000,2.28299),('IBM','1964-09-03',442.000208,444.499798,442.000208,444.250202,507200,2.283635),('IBM','1964-09-02',440.999994,443.500214,439.750214,442.000208,256000,2.272069),('IBM','1964-09-01',440.500202,442.5,439.000196,440.999994,408000,2.266927),('IBM','1964-08-31',437.749786,441.499786,436.500006,440.500202,544000,2.264358),('IBM','1964-08-28',432.750006,437.749786,432.750006,437.749786,424000,2.25022),('IBM','1964-08-27',428.249989,430.750208,428.249989,430.000191,600000,2.210383),('IBM','1964-08-26',428.500214,430.999804,425.500202,427.750196,731200,2.198817),('IBM','1964-08-25',435.124798,435.124798,427.000208,428.500214,672000,2.202673),('IBM','1964-08-24',439.000196,439.750214,435,435.124798,304000,2.236726),('IBM','1964-08-21',434.500208,439.750214,434.500208,439.000196,616000,2.256647),('IBM','1964-08-20',442.750196,442.750196,430.999804,433.999786,1043200,2.230943),('IBM','1964-08-19',447.750006,447.750006,443.249989,443.500214,371200,2.279779),('IBM','1964-08-18',447.499809,447.750006,446.999989,447.750006,179200,2.301625),('IBM','1964-08-17',447.499809,450,447.499809,447.499809,288000,2.300339),('IBM','1964-08-14',452.500191,453.499804,446.999989,446.999989,363200,2.29777),('IBM','1964-08-13',448.999786,452.500191,448.999786,452.500191,419200,2.326043),('IBM','1964-08-12',445.500011,450.499792,444.499798,448.499994,515200,2.30548),('IBM','1964-08-11',448.999786,450.499792,445.500011,445.500011,600000,2.290059),('IBM','1964-08-10',448.999786,449.500208,448.249798,448.999786,323200,2.308049),('IBM','1964-08-07',448.249798,451.000214,448.249798,448.999786,472000,2.308049),('IBM','1964-08-06',451.000214,451.999798,444.250202,444.749994,552000,2.286204),('IBM','1964-08-05',444.250202,451.500006,442.000208,451.000214,1203200,2.318332),('IBM','1964-08-04',455.999994,455.999994,444.250202,444.250202,1131200,2.283635),('IBM','1964-08-03',461.999989,461.999989,459.749994,459.749994,203200,2.362669),('IBM','1964-07-31',461.500196,462.750006,460.999804,461.999989,264000,2.374231),('IBM','1964-07-30',464.625006,465,461.500196,461.500196,216000,2.371663),('IBM','1964-07-29',460.999804,464.625006,460.999804,464.625006,299200,2.387721),('IBM','1964-07-28',461.500196,462.250214,460.000191,460.500011,472000,2.366523),('IBM','1964-07-27',463.750191,464.500208,460.999804,461.500196,616000,2.371663),('IBM','1964-07-24',468.499804,468.499804,463.750191,463.750191,507200,2.383226),('IBM','1964-07-23',471.499786,471.499786,469.000196,469.999809,192000,2.415343),('IBM','1964-07-22',472.249804,473.500214,469.999809,471.499786,299200,2.423051),('IBM','1964-07-21',474.000006,476.500196,471.499786,472.249804,435200,2.426905),('IBM','1964-07-20',478.999786,478.999786,474.000006,474.000006,267200,2.4359),('IBM','1964-07-17',478.999786,480.250225,478.499994,478.999786,216000,2.461594),('IBM','1964-07-16',477.499809,479.500208,477.499809,478.999786,360000,2.461594),('IBM','1964-07-15',472.5,477.250214,472.5,476.999989,435200,2.451317),('IBM','1964-07-14',481.499977,484.000225,470.500202,472.000208,1259200,2.425623),('IBM','1964-07-13',482.500191,482.749786,480,481.499977,528000,2.474442),('IBM','1964-07-10',487.750225,489.499798,482.500191,482.500191,496000,2.479582),('IBM','1964-07-09',488.999977,490.999775,487.750225,487.750225,267200,2.506563),('IBM','1964-07-08',490.999775,491.999989,488.749809,488.999977,304000,2.512985),('IBM','1964-07-07',489.250202,491.999989,489.250202,490.999775,544000,2.523262),('IBM','1964-07-06',484.000225,489.250202,484.000225,487.999821,400000,2.507845),('IBM','1964-07-02',482.250023,484.999809,482.250023,484.000225,528000,2.487291),('IBM','1964-07-01',478.750191,481.999798,478.750191,481.000214,371200,2.471874),('IBM','1964-06-30',477.250214,478.999786,476.999989,476.999989,291200,2.451317),('IBM','1964-06-29',478.000202,480,477.250214,477.250214,275200,2.452603),('IBM','1964-06-26',481.000214,481.999798,478.000202,478.000202,275200,2.456457),('IBM','1964-06-25',481.249809,483.499775,480.749989,481.000214,467200,2.471874),('IBM','1964-06-24',478.750191,481.499977,477.499809,481.249809,336000,2.473157),('IBM','1964-06-23',480.749989,481.000214,477.499809,478.750191,219200,2.460311),('IBM','1964-06-22',479.500208,481.000214,478.499994,480.749989,275200,2.470588),('IBM','1964-06-19',477.499809,479.749804,476.500196,479.500208,219200,2.464165),('IBM','1964-06-18',481.999798,482.749786,477.499809,477.499809,443200,2.453885),('IBM','1964-06-17',479.749804,482.500191,479.749804,481.999798,747200,2.477011),('IBM','1964-06-16',478.000202,479.749804,478.000202,479.250011,312000,2.46288),('IBM','1964-06-15',473.500214,476.999989,473.500214,475.999804,280000,2.446177),('IBM','1964-06-12',469.999809,472.999792,469.999809,472.5,267200,2.428191),('IBM','1964-06-11',466.999798,470.999994,466.500006,469.000196,384000,2.410206),('IBM','1964-06-10',469.999809,472.999792,466.999798,466.999798,376000,2.399926),('IBM','1964-06-09',461.500196,469.999809,461.500196,469.999809,627200,2.415343),('IBM','1964-06-08',463.999786,466.999798,460.999804,460.999804,251200,2.369091),('IBM','1964-06-05',461.749792,466.999798,460.999804,463.999786,552000,2.384508),('IBM','1964-06-04',469.999809,471.499786,461.749792,461.749792,611200,2.372946),('IBM','1964-06-03',475.500011,476.500196,469.999809,469.999809,531200,2.415343),('IBM','1964-06-02',474.000006,478.000202,474.000006,475.500011,435200,2.443608),('IBM','1964-06-01',480,481.999798,473.249989,473.249989,443200,2.432045),('IBM','1964-05-28',476.999989,480,476.999989,480,443200,2.466734),('IBM','1964-05-27',481.999798,481.999798,475.999804,476.500196,688000,2.448748),('IBM','1964-05-26',483.499775,484.999809,479.625006,481.999798,808000,2.477011),('IBM','1964-05-25',490.999775,491.999989,483.000011,483.499775,544000,2.484719),('IBM','1964-05-22',490.000191,493.999786,490.000191,490.999775,936000,2.522621),('IBM','1964-05-21',486.000023,490.000191,486.000023,488.999977,1104000,2.512346),('IBM','1964-05-20',478.999786,485.249977,478.999786,485.249977,1320000,2.49308),('IBM','1964-05-19',472.999792,478.999786,472.999792,478.000202,696000,2.455832),('IBM','1964-05-18',475.500011,475.500011,468.000011,472.999792,555200,2.430142),('IBM','1964-05-15',584.499764,588.749993,583.749747,587.499762,227200,2.414729),('IBM','1964-05-14',586.500013,586.500013,582.999766,584.499764,299200,2.402398),('IBM','1964-05-13',586.500013,590.750241,586.500013,587.249994,483200,2.413702),('IBM','1964-05-12',584.499764,587.000263,584.499764,586.500013,219200,2.41062),('IBM','1964-05-11',584.499764,586.749744,583.500016,584.000266,363200,2.400345),('IBM','1964-05-08',583.250248,585.999763,582.999766,584.499764,280000,2.402398),('IBM','1964-05-07',584.000266,588.500261,583.250248,583.250248,288000,2.397262),('IBM','1964-05-06',584.750247,588.749993,584.000266,584.000266,243200,2.400345),('IBM','1964-05-05',584.000266,585.999763,582.000017,584.750247,251200,2.403428),('IBM','1964-05-04',581.000233,585.999763,581.000233,584.000266,363200,2.400345),('IBM','1964-05-01',570.999742,579.500234,570.999742,579.500234,400000,2.381849),('IBM','1964-04-30',576.500237,578.000236,570.24976,570.24976,376000,2.343828),('IBM','1964-04-29',583.500016,587.000263,576.500237,576.500237,627200,2.369519),('IBM','1964-04-28',581.000233,588.000011,581.000233,583.500016,480000,2.398289),('IBM','1964-04-27',582.999766,584.750247,580.499983,581.000233,496000,2.388014),('IBM','1964-04-24',584.000266,587.000263,579.249752,582.999766,539200,2.396233),('IBM','1964-04-23',594.000006,596.000254,584.000266,584.000266,520000,2.400345),('IBM','1964-04-22',590.00026,594.000006,588.500261,594.000006,419200,2.441446),('IBM','1964-04-21',582.249749,590.00026,582.249749,590.00026,432000,2.425006),('IBM','1964-04-20',585.500264,588.000011,582.000017,582.000017,280000,2.392124),('IBM','1964-04-17',582.999766,588.500261,582.999766,585.500264,395200,2.40651),('IBM','1964-04-16',584.000266,584.499764,581.25,582.249749,467200,2.39315),('IBM','1964-04-15',585.999763,588.000011,584.000266,584.000266,395200,2.400345),('IBM','1964-04-14',590.249991,593.000257,585.249746,585.999763,347200,2.408563),('IBM','1964-04-13',596.750236,599.49975,590.249991,590.249991,640000,2.426033),('IBM','1964-04-10',586.749744,597.999752,586.749744,596.750236,1320000,2.45275),('IBM','1964-04-09',585.249746,589.50001,585.249746,585.249746,339200,2.405481),('IBM','1964-04-08',588.249743,589.50001,584.000266,584.499764,672000,2.402398),('IBM','1964-04-07',597.000003,601.500034,588.000011,588.249743,1096000,2.417811),('IBM','1964-04-06',598.500001,600.750017,597.000003,597.000003,731200,2.453776),('IBM','1964-04-03',597.999752,600,597.000003,598.500001,915200,2.459942),('IBM','1964-04-02',596.000254,599.49975,596.000254,597.999752,568000,2.457886),('IBM','1964-04-01',594.999754,597.500253,594.999754,595.250237,720000,2.446585),('IBM','1964-03-31',589.50001,594.500256,589.50001,594.249737,1035200,2.442472),('IBM','1964-03-30',588.500261,592.749739,588.500261,588.99976,635200,2.420894),('IBM','1964-03-26',586.500013,589.50001,584.625006,588.500261,419200,2.418841),('IBM','1964-03-25',582.999766,587.249994,582.999766,586.500013,467200,2.41062),('IBM','1964-03-24',581.000233,585.999763,581.000233,582.000017,419200,2.392124),('IBM','1964-03-23',574.499989,581.000233,572.000241,579.999733,467200,2.383902),('IBM','1964-03-20',577.250254,577.749753,573.50024,574.499989,672000,2.361297),('IBM','1964-03-19',579.750001,579.999733,576.500237,577.250254,491200,2.372601),('IBM','1964-03-18',583.500016,585.500264,576.999736,579.750001,496000,2.382876),('IBM','1964-03-17',584.499764,585.000014,582.500267,583.500016,483200,2.398289),('IBM','1964-03-16',587.499762,587.499762,582.000017,584.499764,360000,2.402398),('IBM','1964-03-13',588.000011,591.999757,588.000011,588.500261,1320000,2.418841),('IBM','1964-03-12',578.999984,585.000014,578.999984,585.000014,664000,2.404454),('IBM','1964-03-11',570.999742,578.499734,570.999742,575.250006,603200,2.36438),('IBM','1964-03-10',567.999744,569.999993,564.999747,568.499994,312000,2.336636),('IBM','1964-03-09',567.999744,570.999742,567.500246,567.999744,664000,2.33458),('IBM','1964-03-06',564.999747,569.000244,564.999747,567.999744,552000,2.33458),('IBM','1964-03-05',558.000004,563.999999,557.000256,562.5,371200,2.311975),('IBM','1964-03-04',563.999999,565.499997,555.999756,558.000004,515200,2.293479),('IBM','1964-03-03',564.500248,568.250263,562.5,563.999999,376000,2.31814),('IBM','1964-03-02',569.000244,571.499991,564.500248,564.500248,400000,2.320197),('IBM','1964-02-28',566.499746,572.000241,563.00025,569.000244,648000,2.338692),('IBM','1964-02-27',575.499737,576.500237,565.499997,566.499746,603200,2.328415),('IBM','1964-02-26',570.999742,575.999987,570.999742,575.499737,939200,2.365406),('IBM','1964-02-25',558.500254,572.000241,558.500254,569.999993,1024000,2.342802),('IBM','1964-02-24',556.749737,559.250236,556.749737,556.749737,448000,2.288341),('IBM','1964-02-20',554.000258,555.999756,552.00001,555.500257,288000,2.283205),('IBM','1964-02-19',554.000258,556.500006,554.000258,554.000258,219200,2.27704),('IBM','1964-02-18',552.999759,555.999756,549.500263,554.000258,611200,2.27704),('IBM','1964-02-17',555.500257,558.999753,552.999759,552.999759,696000,2.272928),('IBM','1964-02-14',554.000258,557.000256,552.999759,555.500257,603200,2.283205),('IBM','1964-02-13',547.500014,554.000258,547.500014,554.000258,843200,2.27704),('IBM','1964-02-12',542.000234,546.000016,540.999734,546.000016,432000,2.244157),('IBM','1964-02-11',540.999734,544.500017,540.999734,542.000234,555200,2.227718),('IBM','1964-02-10',537.999737,542.499733,537.999737,539.999986,627200,2.219496),('IBM','1964-02-07',536.999989,539.000237,536.999989,536.999989,760000,2.207166),('IBM','1964-02-06',536.00024,539.499736,533.999991,536.00024,603200,2.203056),('IBM','1964-02-05',539.499736,540.500236,536.00024,536.00024,435200,2.203056),('IBM','1964-02-04',539.750254,539.750254,536.00024,539.499736,339200,2.21744),('IBM','1964-02-03',542.000234,546.500266,538.499987,540.999734,616000,2.22309),('IBM','1964-01-31',530.999994,542.000234,530.999994,542.000234,640000,2.227202),('IBM','1964-01-30',527.000248,533.000243,527.000248,528.999746,480000,2.17378),('IBM','1964-01-29',533.000243,533.000243,524.000251,524.000251,816000,2.153236),('IBM','1964-01-28',539.000237,539.000237,533.499742,533.999991,552000,2.194327),('IBM','1964-01-27',546.000016,549.500263,535.49999,539.999986,568000,2.218982),('IBM','1964-01-24',549.500263,550.500011,545.000267,546.000016,568000,2.243638),('IBM','1964-01-23',547.500014,552.00001,547.500014,549.500263,720000,2.258021),('IBM','1964-01-22',543.999767,551.000261,543.999767,546.999764,947200,2.247746),('IBM','1964-01-21',552.00001,557.000256,542.000234,542.000234,2171200,2.227202),('IBM','1964-01-20',552.999759,563.999999,552.00001,552.00001,1248000,2.268293),('IBM','1964-01-17',549.999762,560.000253,549.000013,552.999759,1259200,2.272401),('IBM','1964-01-16',561.000001,566.999996,546.999764,549.999762,1931200,2.260074),('IBM','1964-01-15',543.500233,561.000001,543.500233,561.000001,1560000,2.305276),('IBM','1964-01-14',536.00024,542.000234,534.99974,534.99974,1032000,2.198435),('IBM','1964-01-13',533.000243,542.000234,530.000246,536.00024,1227200,2.202546),('IBM','1964-01-10',528.500247,533.999991,528.500247,533.000243,1120000,2.190219),('IBM','1964-01-09',513.99976,528.999746,513.99976,528.500247,1235200,2.171727),('IBM','1964-01-08',507.999766,516.000009,507.999766,513.000011,675200,2.108033),('IBM','1964-01-07',511.500013,516.500258,507.500267,507.999766,587200,2.087486),('IBM','1964-01-06',511.250246,518.499756,511.250246,511.500013,699200,2.101869),('IBM','1964-01-03',516.999757,521.000254,510.000014,510.000014,1048000,2.095706),('IBM','1964-01-02',510.000014,519.000006,510.000014,516.999757,1216000,2.124469),('IBM','1963-12-31',500.499737,509.499764,500.499737,507.000017,1739200,2.083378),('IBM','1963-12-30',495.500243,500.250006,495.500243,498.999739,1715200,2.050503),('IBM','1963-12-27',493.499994,497.750258,493.499994,493.499994,1080000,2.027903),('IBM','1963-12-26',486.000001,491.499746,486.000001,490.499997,515200,2.015576),('IBM','1963-12-24',483.500254,487.5,483.500254,484.500003,467200,1.99092),('IBM','1963-12-23',483.500254,486.500251,482.249987,483.000004,600000,1.984756),('IBM','1963-12-20',483.000004,484.500003,478.500009,483.500254,448000,1.986812),('IBM','1963-12-19',483.500254,486.99975,482.000256,483.000004,480000,1.984756),('IBM','1963-12-18',483.500254,491.000247,483.500254,483.500254,616000,1.986812),('IBM','1963-12-17',477.50026,483.500254,477.50026,483.500254,448000,1.986812),('IBM','1963-12-16',475.500011,480.249739,475.500011,476.000261,243200,1.955993),('IBM','1963-12-13',475.250244,477.50026,473.499763,475.250244,339200,1.952911),('IBM','1963-12-12',480.000007,481.500006,475.250244,475.250244,240000,1.952911),('IBM','1963-12-11',480.999756,483.000004,480.000007,480.000007,243200,1.972429),('IBM','1963-12-10',483.000004,483.000004,480.000007,480.999756,299200,1.976537),('IBM','1963-12-09',484.500003,485.000253,480.000007,483.999753,611200,1.988865),('IBM','1963-12-06',487.5,490.749764,483.500254,484.500003,432000,1.99092),('IBM','1963-12-05',484.500003,489.500248,484.500003,487.5,544000,2.003248),('IBM','1963-12-04',489.249766,489.249766,483.000004,483.000004,627200,1.984756),('IBM','1963-12-03',491.999996,493.499994,486.99975,489.500248,672000,2.011467),('IBM','1963-12-02',488.00025,491.999996,488.00025,491.999996,675200,2.021739),('IBM','1963-11-29',477.999759,486.749983,477.50026,485.249984,675200,1.994002),('IBM','1963-11-27',471.249747,477.999759,470.750248,477.999759,936000,1.964209),('IBM','1963-11-26',465.249753,471.249747,464.250004,471.249747,1056000,1.936472),('IBM','1963-11-22',464.000237,470.750248,461.00024,465.249753,795200,1.911817),('IBM','1963-11-21',471.999764,474.500263,464.000237,464.000237,912000,1.906682),('IBM','1963-11-20',472.250247,480.000007,470.499766,471.999764,928000,1.939554),('IBM','1963-11-19',480.500257,483.000004,472.250247,472.250247,640000,1.940583),('IBM','1963-11-18',484.500003,484.500003,477.50026,480.500257,424000,1.974484),('IBM','1963-11-15',486.99975,488.499749,483.249736,485.000253,435200,1.992976),('IBM','1963-11-14',489.500248,491.000247,484.500003,486.99975,640000,2.001192),('IBM','1963-11-13',488.00025,492.500246,488.00025,489.500248,648000,2.011467),('IBM','1963-11-12',487.5,492.999744,487.5,488.00025,875200,2.005304),('IBM','1963-11-11',485.499752,488.999999,485.499752,486.99975,400000,2.001192),('IBM','1963-11-08',483.999753,486.99975,483.999753,484.500003,520000,1.99092),('IBM','1963-11-07',480.000007,485.000253,480.000007,481.500006,448000,1.978593),('IBM','1963-11-06',483.749986,483.749986,477.00001,480.000007,976000,1.972429),('IBM','1963-11-04',488.499749,491.250014,482.249987,483.999753,539200,1.988865),('IBM','1963-11-01',494.000244,495.75001,487.250233,488.499749,640000,2.006842),('IBM','1963-10-31',484.250236,494.000244,483.999753,494.000244,707200,2.029438),('IBM','1963-10-30',491.250014,491.499746,484.250236,484.250236,747200,1.989384),('IBM','1963-10-29',497.250009,500.750256,488.999999,491.250014,1331200,2.01814),('IBM','1963-10-28',495.999742,501.750004,495.999742,497.250009,1848000,2.042789),('IBM','1963-10-25',487.250233,494.000244,487.250233,493.499994,779200,2.027383),('IBM','1963-10-24',485.000253,489.500248,485.000253,485.000253,528000,1.992465),('IBM','1963-10-23',486.000001,490.250266,483.000004,483.000004,843200,1.984248),('IBM','1963-10-22',492.999744,492.999744,484.250236,486.000001,1728000,1.996572),('IBM','1963-10-21',494.750261,498.50024,494.000244,494.000244,880000,2.029438),('IBM','1963-10-18',492.249763,495.500243,491.000247,494.750261,760000,2.03252),('IBM','1963-10-17',492.249763,496.499991,492.249763,492.249763,1848000,2.022247),('IBM','1963-10-16',477.999759,491.000247,477.999759,490.250266,1347200,2.014033),('IBM','1963-10-15',477.249742,481.749737,477.249742,477.999759,1480000,1.963706),('IBM','1963-10-14',468.999767,476.000261,468.999767,476.000261,1091200,1.955491),('IBM','1963-10-11',465.500236,470.874739,465.500236,468.999767,1096000,1.926732),('IBM','1963-10-10',462.500238,465.750003,460.49999,465.500236,760000,1.912356),('IBM','1963-10-09',462.500238,467.999983,461.250007,462.500238,904000,1.900031),('IBM','1963-10-08',469.500017,471.749997,462.500238,462.500238,1955200,1.900031),('IBM','1963-10-07',461.499739,469.500017,459.99974,469.500017,1091200,1.928787),('IBM','1963-10-04',459.99974,464.999986,459.99974,461.499739,1323200,1.895921),('IBM','1963-10-03',450,457.74976,450,456.999743,376000,1.877434),('IBM','1963-10-02',449.750233,450.999749,448.500001,449.249983,339200,1.845597),('IBM','1963-10-01',452.000248,455.499744,449.750233,449.750233,640000,1.847652),('IBM','1963-09-30',448.500001,452.499747,447.000003,452.000248,640000,1.856895),('IBM','1963-09-27',450.249767,452.750266,447.000003,448.500001,939200,1.842516),('IBM','1963-09-26',458.000243,459.99974,450.249767,450.249767,1659200,1.849704),('IBM','1963-09-25',462.500238,468.999767,458.000243,458.000243,2112000,1.881544),('IBM','1963-09-24',455.000246,462.750006,455.000246,462.500238,1096000,1.900031),('IBM','1963-09-23',456.500244,460.250258,453.999746,454.499996,808000,1.867165),('IBM','1963-09-20',454.250264,458.499742,453.999746,456.500244,603200,1.875382),('IBM','1963-09-19',450.125241,455.000246,450.125241,454.250264,576000,1.866139),('IBM','1963-09-18',455.124736,456.750011,447.500253,450,707200,1.848678),('IBM','1963-09-17',455.000246,459.500241,455.000246,455.124736,664000,1.869731),('IBM','1963-09-16',455.499744,458.499742,455.000246,455.000246,456000,1.86922),('IBM','1963-09-13',456.500244,460.49999,455.499744,455.499744,603200,1.871272),('IBM','1963-09-12',456.999743,458.499742,454.499996,456.500244,539200,1.875382),('IBM','1963-09-11',458.000243,461.499739,456.999743,456.999743,880000,1.877434),('IBM','1963-09-10',456.500244,461.00024,456.500244,458.000243,760000,1.881544),('IBM','1963-09-09',458.499742,462.500238,455.000246,456.500244,899200,1.875382),('IBM','1963-09-06',451.499999,462.500238,451.499999,458.499742,1899200,1.883596),('IBM','1963-09-05',447.999752,452.000248,447.000003,450.50025,576000,1.850733),('IBM','1963-09-04',447.999752,452.000248,447.999752,447.999752,867200,1.840461),('IBM','1963-09-03',445.374763,451.749766,445.374763,447.500253,816000,1.838408),('IBM','1963-08-30',442.500007,444.999754,439.50001,444.749987,672000,1.82711),('IBM','1963-08-29',443.499756,447.000003,442.500007,442.500007,544000,1.817867),('IBM','1963-08-28',441.999757,447.999752,441.999757,443.499756,627200,1.821974),('IBM','1963-08-27',450,450.50025,441.999757,441.999757,555200,1.815811),('IBM','1963-08-26',449.49975,451.749766,449.49975,450,371200,1.848678),('IBM','1963-08-23',452.499747,453.999746,447.999752,448.500001,435200,1.842516),('IBM','1963-08-22',448.749733,452.499747,447.500253,452.499747,491200,1.858947),('IBM','1963-08-21',447.249734,450,447.249734,448.749733,280000,1.843542),('IBM','1963-08-20',452.000248,453.999746,446.499753,446.499753,480000,1.834298),('IBM','1963-08-19',452.499747,455.000246,452.000248,452.000248,304000,1.856895),('IBM','1963-08-16',453.999746,456.999743,452.499747,452.499747,432000,1.858947),('IBM','1963-08-15',456.999743,458.999991,453.999746,453.999746,875200,1.86511),('IBM','1963-08-14',454.250264,459.500241,450.50025,456.999743,1320000,1.877434),('IBM','1963-08-13',446.499753,454.499996,446.499753,454.250264,1416000,1.866139),('IBM','1963-08-12',444.999754,447.500253,444.999754,445.500004,816000,1.830191),('IBM','1963-08-09',438.99976,444.500256,438.500261,443.499756,672000,1.821974),('IBM','1963-08-08',437.124753,441.500258,434.499764,438.99976,507200,1.803487),('IBM','1963-08-07',441.74999,441.74999,437.124753,437.124753,528000,1.795784),('IBM','1963-08-06',437.750244,441.999757,436.250246,441.74999,816000,1.814785),('IBM','1963-08-05',432.000017,437.750244,431.499767,437.750244,400000,1.797944),('IBM','1963-08-02',435.000014,437.000263,432.000017,432.000017,360000,1.774326),('IBM','1963-08-01',434.499764,437.249994,429.999733,435.000014,976000,1.786648),('IBM','1963-07-31',443.000257,447.999752,434.499764,434.499764,1139200,1.784593),('IBM','1963-07-30',435.249746,443.000257,435.249746,443.000257,1083200,1.819507),('IBM','1963-07-29',432.000017,433.500016,432.000017,432.999766,328000,1.778433),('IBM','1963-07-26',428.999984,432.000017,428.999984,431.499767,387200,1.772272),('IBM','1963-07-25',428.499734,432.000017,428.499734,428.999984,544000,1.762005),('IBM','1963-07-24',426.750004,431.000233,425.250006,428.499734,627200,1.75995),('IBM','1963-07-23',428.000236,432.500267,426.750004,426.750004,840000,1.752763),('IBM','1963-07-22',429.249752,430.499983,426.500237,428.000236,600000,1.757898),('IBM','1963-07-19',429.500234,430.499983,428.000236,429.249752,707200,1.76303),('IBM','1963-07-18',432.999766,434.750247,429.500234,429.500234,904000,1.764059),('IBM','1963-07-17',435.249746,439.50001,431.75025,432.999766,808000,1.778433),('IBM','1963-07-16',432.500267,435.749996,432.249749,435.249746,792000,1.787674),('IBM','1963-07-15',431.499767,434.000266,429.125261,432.500267,808000,1.776381),('IBM','1963-07-12',434.000266,436.500013,431.499767,431.499767,568000,1.772272),('IBM','1963-07-11',437.000263,440.00026,434.000266,434.000266,611200,1.782542),('IBM','1963-07-10',440.00026,440.00026,435.249746,437.000263,640000,1.794864),('IBM','1963-07-09',435.999763,443.249989,434.249997,440.874767,648000,1.810777),('IBM','1963-07-08',444.000006,444.000006,435.500264,435.999763,600000,1.790754),('IBM','1963-07-05',442.25024,444.999754,442.25024,444.999754,448000,1.827719),('IBM','1963-07-03',439.250243,443.000257,439.250243,441.74999,1024000,1.814372),('IBM','1963-07-02',428.499734,438.500261,428.499734,438.500261,1168000,1.801024),('IBM','1963-07-01',436.250246,436.250246,425.999987,426.500237,1488000,1.751737),('IBM','1963-06-28',435.500264,438.249743,435.500264,436.250246,648000,1.791783),('IBM','1963-06-27',438.749993,442.25024,432.000017,434.249997,1360000,1.783568),('IBM','1963-06-26',446.750236,447.000003,438.749993,438.749993,1240000,1.80205),('IBM','1963-06-25',449.000251,454.499996,446.000254,446.750236,672000,1.834909),('IBM','1963-06-24',455.499744,457.250261,449.000251,449.000251,779200,1.84415),('IBM','1963-06-21',455.000246,456.750011,455.000246,455.499744,544000,1.870845),('IBM','1963-06-20',456.999743,456.999743,450.249767,454.749763,1179200,1.867765),('IBM','1963-06-19',458.499742,459.750009,456.500244,456.999743,648000,1.877006),('IBM','1963-06-18',459.249759,463.499987,458.499742,458.499742,528000,1.883167),('IBM','1963-06-17',463.250256,463.499987,458.499742,459.249759,424000,1.886248),('IBM','1963-06-14',463.499987,465.750003,461.999989,463.250256,336000,1.902679),('IBM','1963-06-13',468.24975,474.000013,461.999989,463.499987,448000,1.903704),('IBM','1963-06-12',464.999986,469.500017,462.999737,468.24975,552000,1.923213),('IBM','1963-06-11',462.999737,467.750251,462.999737,464.999986,275200,1.909865),('IBM','1963-06-10',468.24975,468.24975,461.999989,462.249756,659200,1.898569),('IBM','1963-06-07',470.000267,470.499766,467.750251,468.24975,360000,1.923213),('IBM','1963-06-06',470.000267,471.999764,467.999983,470.000267,288000,1.930402),('IBM','1963-06-05',474.000013,476.000261,469.500017,470.000267,491200,1.930402),('IBM','1963-06-04',473.249996,477.249742,471.999764,474.000013,579200,1.94683),('IBM','1963-06-03',477.249742,478.74974,473.249996,473.249996,843200,1.94375),('IBM','1963-05-31',471.999764,478.500009,471.999764,477.249742,1067200,1.960178),('IBM','1963-05-29',462.999737,470.000267,462.999737,470.000267,552000,1.930402),('IBM','1963-05-28',459.750009,463.749754,459.750009,459.99974,448000,1.889328),('IBM','1963-05-27',462.500238,462.500238,458.000243,458.000243,456000,1.881115),('IBM','1963-05-24',464.499736,467.250001,461.999989,462.999737,288000,1.90165),('IBM','1963-05-23',465.999734,467.999983,464.499736,464.499736,328000,1.90781),('IBM','1963-05-22',467.000234,474.000013,465.500236,465.999734,336000,1.913971),('IBM','1963-05-21',462.750006,467.000234,461.999989,467.000234,515200,1.918081),('IBM','1963-05-20',467.000234,468.500233,462.750006,462.750006,432000,1.900624),('IBM','1963-05-17',470.000267,474.500263,466.250253,467.000234,456000,1.918081),('IBM','1963-05-16',471.999764,474.000013,468.999767,470.000267,448000,1.930402),('IBM','1963-05-15',470.499766,473.249996,470.499766,471.999764,520000,1.938615),('IBM','1963-05-14',471.249747,472.500014,468.999767,470.499766,448000,1.932454),('IBM','1963-05-13',474.749994,474.749994,470.249999,471.249747,376000,1.935534),('IBM','1963-05-10',470.499766,474.999762,467.750251,474.999762,467200,1.950937),('IBM','1963-05-09',470.000267,475.500011,470.000267,470.499766,1120000,1.932454),('IBM','1963-05-08',461.250007,470.000267,461.250007,470.000267,736000,1.930402),('IBM','1963-05-07',458.25001,462.249756,457.499993,460.281014,539200,1.890483),('IBM','1963-05-06',464.750254,464.750254,458.25001,458.25001,587200,1.881732),('IBM','1963-05-03',468.75,468.875241,465.500236,465.500236,304000,1.911504),('IBM','1963-05-02',465.249753,469.25025,465.249753,468.75,363200,1.924848),('IBM','1963-05-01',463.749754,468.500233,462.249756,464.999986,600000,1.909449),('IBM','1963-04-30',468.500233,471.000016,461.999989,463.749754,867200,1.904315),('IBM','1963-04-29',470.000267,474.500263,466.499984,468.500233,520000,1.923823),('IBM','1963-04-26',464.625013,470.000267,462.500238,470.000267,635200,1.929982),('IBM','1963-04-25',462.500238,464.999986,459.99974,464.625013,696000,1.90791),('IBM','1963-04-24',461.750257,466.499984,461.750257,462.500238,851200,1.899185),('IBM','1963-04-23',456.999743,461.00024,455.499744,461.00024,840000,1.893025),('IBM','1963-04-22',452.999997,459.249759,452.999997,456.999743,1128000,1.876598),('IBM','1963-04-19',443.000257,450,443.000257,450,760000,1.847854),('IBM','1963-04-18',440.499759,444.000006,440.499759,440.499759,288000,1.808843),('IBM','1963-04-17',442.749739,443.750238,439.50001,440.499759,480000,1.808843),('IBM','1963-04-16',446.000254,447.249734,442.749739,442.749739,648000,1.818082),('IBM','1963-04-15',446.249986,449.000251,443.000257,446.000254,827200,1.83143),('IBM','1963-04-11',442.374766,449.49975,440.249991,446.249986,1275200,1.832455),('IBM','1963-04-10',444.749987,445.749736,437.000263,442.374766,928000,1.816542),('IBM','1963-04-09',449.624991,450.50025,443.000257,444.749987,1235200,1.826296),('IBM','1963-04-08',444.749987,450.750017,444.749987,449.624991,1587200,1.846314),('IBM','1963-04-05',429.750001,441.999757,429.750001,441.999757,1595200,1.815003),('IBM','1963-04-04',425.000238,429.875243,425.000238,428.874743,1296000,1.761107),('IBM','1963-04-03',417.999744,422.750258,417.999744,422.250009,515200,1.733903),('IBM','1963-04-02',420.999742,422.250009,417.500246,417.500246,555200,1.714399),('IBM','1963-04-01',420.999742,421.749759,420.24976,420.999742,675200,1.728769),('IBM','1963-03-29',420.75001,422.250009,419.999993,420.999742,480000,1.728769),('IBM','1963-03-28',420.999742,423.249757,419.999993,420.75001,819200,1.727744),('IBM','1963-03-27',417.750013,420.999742,417.750013,420.999742,843200,1.728769),('IBM','1963-03-26',413.999999,417.999744,413.999999,416.250014,808000,1.709265),('IBM','1963-03-25',414.249766,415.499997,413.499749,413.499749,480000,1.697972),('IBM','1963-03-22',411.249733,414.750016,411.000001,414.249766,424000,1.701052),('IBM','1963-03-21',413.999999,414.999747,411.000001,411.249733,792000,1.688732),('IBM','1963-03-20',410.499752,415.250266,410.499752,413.999999,491200,1.700026),('IBM','1963-03-19',409.500003,411.000001,408.500254,410.000253,408000,1.683602),('IBM','1963-03-18',413.250017,415.499997,409.250236,409.500003,459200,1.681547),('IBM','1963-03-15',410.000253,413.750267,408.500254,413.250017,507200,1.696946),('IBM','1963-03-14',408.749986,413.499749,407.499754,410.000253,587200,1.683602),('IBM','1963-03-13',408.000004,410.249984,408.000004,408.749986,456000,1.678468),('IBM','1963-03-12',408.249736,409.749734,407.249987,408.000004,347200,1.675388),('IBM','1963-03-11',408.500254,410.750234,408.000004,408.249736,483200,1.676413),('IBM','1963-03-08',408.749986,409.749734,407.000256,408.500254,395200,1.677442),('IBM','1963-03-07',406.500006,409.749734,406.500006,408.749986,720000,1.678468),('IBM','1963-03-06',401.750243,404.874766,400.250244,404.874766,419200,1.662555),('IBM','1963-03-05',403.500009,403.500009,401.49976,401.750243,456000,1.649724),('IBM','1963-03-04',399.999762,404.499757,399.999762,403.500009,747200,1.656909),('IBM','1963-03-01',399.749994,403.500009,397.250247,397.250247,1024000,1.631246),('IBM','1963-02-28',405.249739,405.500257,399.000013,399.749994,1120000,1.641511),('IBM','1963-02-27',406.749737,409.124994,405.000007,405.249739,435200,1.664094),('IBM','1963-02-26',404.000258,409.250236,402.749991,406.749737,808000,1.670254),('IBM','1963-02-25',410.000253,410.000253,404.000258,404.000258,603200,1.658964),('IBM','1963-02-21',411.000001,411.000001,405.999756,410.249984,840000,1.684627),('IBM','1963-02-20',413.499749,413.499749,409.500003,411.000001,899200,1.687707),('IBM','1963-02-19',417.875254,418.250263,414.249766,414.500248,760000,1.70208),('IBM','1963-02-18',418.749762,419.499743,417.750013,417.875254,448000,1.715939),('IBM','1963-02-15',417.750013,419.750261,417.500246,418.749762,568000,1.71953),('IBM','1963-02-14',417.624736,420.75001,417.624736,417.750013,840000,1.715425),('IBM','1963-02-13',418.499994,419.999993,417.500246,417.500246,627200,1.714399),('IBM','1963-02-12',417.750013,418.499994,413.250017,418.499994,912000,1.718504),('IBM','1963-02-11',419.999993,420.75001,417.750013,417.750013,456000,1.715425),('IBM','1963-02-08',419.000244,421.499991,417.999744,419.999993,600000,1.724664),('IBM','1963-02-07',419.000244,422.49974,419.000244,419.000244,648000,1.720559),('IBM','1963-02-06',420.999742,423.750007,418.250263,418.250263,699200,1.717479),('IBM','1963-02-05',420.24976,421.749759,417.500246,420.999742,760000,1.728769),('IBM','1963-02-04',423.750007,424.250257,419.750261,420.24976,627200,1.72528),('IBM','1963-02-01',423.750007,424.874997,422.99999,423.750007,539200,1.73965),('IBM','1963-01-31',419.499743,423.999739,417.999744,423.750007,995200,1.73965),('IBM','1963-01-30',421.749759,422.250009,417.999744,419.499743,720000,1.722201),('IBM','1963-01-29',424.499989,424.499989,421.499991,421.749759,736000,1.731438),('IBM','1963-01-28',419.750261,424.499989,419.750261,424.499989,1587200,1.742729),('IBM','1963-01-25',416.000247,418.499994,413.999999,418.499994,696000,1.718097),('IBM','1963-01-24',414.249766,418.499994,413.999999,416.000247,928000,1.707834),('IBM','1963-01-23',414.750016,416.499746,413.499749,414.249766,659200,1.700648),('IBM','1963-01-22',413.999999,418.749762,413.999999,414.750016,928000,1.702701),('IBM','1963-01-21',412.5,413.999999,408.500254,413.999999,875200,1.699622),('IBM','1963-01-18',413.750267,415.499997,410.499752,412.5,851200,1.693464),('IBM','1963-01-17',409.250236,414.750016,409.250236,413.750267,1211200,1.698597),('IBM','1963-01-16',414.500248,414.500248,407.000256,408.500254,1264000,1.677044),('IBM','1963-01-15',414.249766,417.999744,412.5,414.999747,2080000,1.703727),('IBM','1963-01-14',407.750237,414.750016,407.750237,414.249766,2472000,1.700648),('IBM','1963-01-11',406.500006,407.750237,404.000258,407.750237,1347200,1.673965),('IBM','1963-01-10',404.75024,408.999753,404.75024,406.500006,1547200,1.668832),('IBM','1963-01-09',403.500009,407.499754,401.249993,403.74974,1907200,1.657541),('IBM','1963-01-08',396.999764,403.500009,396.999764,403.500009,1803200,1.656516),('IBM','1963-01-07',396.999764,400.749743,392.999983,393.75,880000,1.616489),('IBM','1963-01-04',396.999764,400.749743,396.999764,396.999764,1536000,1.62983),('IBM','1963-01-03',385.49999,396.500266,385.49999,396.500266,1120000,1.62778),('IBM','1963-01-02',389.999986,389.999986,384.249759,384.750009,2387200,1.57954),('IBM','1962-12-31',392.499733,394.749749,389.499736,389.999986,1048000,1.601093),('IBM','1962-12-28',390.999734,392.999983,390.500236,392.499733,579200,1.611356),('IBM','1962-12-27',393.75,395.750248,389.499736,390.999734,784000,1.605198),('IBM','1962-12-26',393.999767,396.999764,392.250001,393.75,723200,1.616489),('IBM','1962-12-24',387.875247,393.999767,387.875247,393.999767,675200,1.617514),('IBM','1962-12-21',392.12476,393.500233,385.250258,385.250258,899200,1.581594),('IBM','1962-12-20',392.12476,396.999764,392.12476,392.12476,1272000,1.609816),('IBM','1962-12-19',382.250261,392.499733,382.250261,392.12476,963200,1.609816),('IBM','1962-12-18',384.99974,388.250256,381.500244,382.250261,875200,1.569278),('IBM','1962-12-17',389.499736,392.000234,383.999991,384.99974,904000,1.580566),('IBM','1962-12-14',387.999737,390.750003,385.49999,389.499736,995200,1.59904),('IBM','1962-12-13',393.75,395.750248,387.500238,387.999737,1120000,1.592882),('IBM','1962-12-12',389.499736,394.500017,389.499736,393.75,768000,1.616489),('IBM','1962-12-11',389.000237,392.499733,386.250007,387.500238,1128000,1.590831),('IBM','1962-12-10',397.500014,400.749743,389.000237,389.000237,1475200,1.596989),('IBM','1962-12-07',398.499763,402.749991,397.500014,397.500014,1115200,1.631884),('IBM','1962-12-06',398.750246,403.74974,398.000264,398.499763,1384000,1.635988),('IBM','1962-12-05',400.250244,405.999756,398.750246,398.750246,2139200,1.637017),('IBM','1962-12-04',392.499733,400.874984,392.499733,400.250244,1755200,1.643175),('IBM','1962-12-03',394.500017,394.500017,390.249753,391.499984,1288000,1.607252),('IBM','1962-11-30',401.000261,401.750243,397.250247,398.499763,1299200,1.635988),('IBM','1962-11-29',397.500014,401.000261,396.749997,401.000261,1752000,1.646254),('IBM','1962-11-28',395.499766,401.000261,395.499766,397.500014,2656000,1.631884),('IBM','1962-11-27',388.749754,395.750248,386.499739,394.749749,1728000,1.620593),('IBM','1962-11-26',387.999737,394.749749,386.499739,388.749754,2139200,1.595961),('IBM','1962-11-23',377.250016,387.999737,375.249767,387.999737,2763200,1.592882),('IBM','1962-11-21',376.374757,379.749763,374.49975,377.250016,1595200,1.54875),('IBM','1962-11-20',374.000251,378.375006,374.000251,376.374757,1120000,1.545157),('IBM','1962-11-19',378.500247,378.500247,372.000003,372.000003,936000,1.527197),('IBM','1962-11-16',372.500253,378.500247,369.000006,378.500247,1499200,1.553883),('IBM','1962-11-15',374.49975,379.374754,372.500253,372.500253,2080000,1.529251),('IBM','1962-11-14',367.25024,375.50025,367.25024,374.49975,1840000,1.537459),('IBM','1962-11-13',373.500001,375.50025,366.74999,366.74999,2112000,1.505644),('IBM','1962-11-12',365.499759,374.000251,365.499759,373.500001,2171200,1.533355),('IBM','1962-11-09',357.000017,361.500013,357.000017,361.250246,1096000,1.483065),('IBM','1962-11-08',361.250246,365.00026,355.250251,355.250251,1272000,1.458433),('IBM','1962-11-07',361.500013,366.500258,356.000233,361.250246,1744000,1.483065),('IBM','1962-11-05',359.249997,364.250243,359.249997,361.500013,1728000,1.484091),('IBM','1962-11-02',351.999736,369.875264,347.000241,357.249749,3131200,1.466334),('IBM','1962-11-01',345.999742,351.999736,341.999996,351.999736,1992000,1.444785),('IBM','1962-10-31',350.999987,350.999987,344.250011,345.999742,1176000,1.420158),('IBM','1962-10-30',344.499743,351.999736,341.124737,351.750004,2643200,1.44376),('IBM','1962-10-29',338.00025,344.750261,338.00025,344.499743,3520000,1.414001),('IBM','1962-10-26',336.99975,336.99975,329.24999,331.500006,1547200,1.360644),('IBM','1962-10-25',339.999747,340.499997,332.000256,338.499749,2675200,1.389374),('IBM','1962-10-24',330.000007,339.999747,321.999764,339.999747,3688000,1.395531),('IBM','1962-10-23',342.999744,342.999744,330.000007,330.000007,2520000,1.354487),('IBM','1962-10-22',344.874752,344.874752,338.750267,342.999744,2739200,1.407845),('IBM','1962-10-19',355.12501,356.000233,347.99999,348.125267,2368000,1.428882),('IBM','1962-10-18',361.500013,363.99976,355.12501,355.12501,976000,1.457613),('IBM','1962-10-17',357.500267,365.00026,355.499983,361.500013,1379200,1.483779),('IBM','1962-10-16',366.999757,368.499756,357.500267,357.500267,1259200,1.467362),('IBM','1962-10-15',357.000017,366.999757,357.000017,366.999757,928000,1.506353),('IBM','1962-10-12',356.000233,356.75025,351.999736,355.250251,1035200,1.458127),('IBM','1962-10-11',359.124756,363.500261,355.250251,356.000233,1360000,1.461205),('IBM','1962-10-10',366.24974,371.750236,357.249749,359.124756,1811200,1.47403),('IBM','1962-10-09',360.999763,367.500007,360.999763,366.24974,1179200,1.503274),('IBM','1962-10-08',360.249746,361.500013,359.000266,359.750247,635200,1.476597),('IBM','1962-10-05',357.749999,361.874986,355.250251,360.249746,1739200,1.478647),('IBM','1962-10-04',348.50024,357.999766,347.000241,357.749999,1299200,1.468387),('IBM','1962-10-03',350.375247,356.000233,347.000241,348.50024,1800000,1.430421),('IBM','1962-10-02',343.250263,351.249754,343.250263,350.375247,2832000,1.438117),('IBM','1962-10-01',353.499734,353.499734,340.250266,340.374756,1848000,1.39707),('IBM','1962-09-28',350.250006,356.499767,350.250006,353.499734,1416000,1.450942),('IBM','1962-09-27',355.499983,359.750247,348.50024,350.000238,2880000,1.436578),('IBM','1962-09-26',369.249737,369.749987,355.499983,355.499983,2051200,1.459152),('IBM','1962-09-25',362.000263,369.249737,359.000266,369.249737,2440000,1.515588),('IBM','1962-09-24',372.500253,372.500253,361.749744,362.000263,2619200,1.485832),('IBM','1962-09-21',382.499993,382.499993,375.50025,376.749766,2136000,1.546372),('IBM','1962-09-20',386.250007,389.499736,382.250261,382.74976,880000,1.570999),('IBM','1962-09-19',392.000234,393.500233,386.250007,386.250007,1467200,1.585366),('IBM','1962-09-18',395.000267,399.875236,391.499984,392.000234,2280000,1.608967),('IBM','1962-09-17',389.000237,395.750248,389.000237,395.000267,1456000,1.621281),('IBM','1962-09-14',383.499742,389.000237,383.000243,388.250256,1091200,1.593576),('IBM','1962-09-13',383.624983,386.499739,383.375251,383.499742,843200,1.574077),('IBM','1962-09-12',382.499993,386.499739,382.499993,383.624983,1299200,1.574591),('IBM','1962-09-11',384.249759,387.750006,380.999994,381.999743,1539200,1.56792),('IBM','1962-09-10',382.250261,386.750257,377.499747,384.249759,1803200,1.577156),('IBM','1962-09-07',387.999737,390.875244,382.250261,382.250261,1320000,1.568949),('IBM','1962-09-06',383.000243,388.874996,380.999994,387.999737,1811200,1.592547),('IBM','1962-09-05',387.500238,392.000234,381.500244,383.000243,2248000,1.572027),('IBM','1962-09-04',396.249747,401.49976,386.00024,387.500238,1624000,1.590497),('IBM','1962-08-31',388.499987,397.749746,388.499987,396.249747,1227200,1.62641),('IBM','1962-08-30',390.999734,394.500017,386.999989,387.750006,947200,1.591522),('IBM','1962-08-29',393.500233,396.000016,388.250256,390.999734,2520000,1.604861),('IBM','1962-08-28',407.750237,407.750237,393.500233,393.500233,2747200,1.615124),('IBM','1962-08-27',408.999753,411.749983,407.499754,408.000004,912000,1.674639),('IBM','1962-08-24',410.499752,411.000001,407.499754,408.999753,1248000,1.678742),('IBM','1962-08-23',408.999753,414.750016,407.249987,410.499752,2920000,1.684899),('IBM','1962-08-22',393.500233,411.500251,393.500233,408.999753,3304000,1.678742),('IBM','1962-08-21',393.75,398.000264,392.000234,392.750251,1296000,1.612046),('IBM','1962-08-20',391.499984,397.250247,391.499984,393.75,1803200,1.616149),('IBM','1962-08-17',386.250007,391.499984,386.00024,389.499736,888000,1.598704),('IBM','1962-08-16',386.499739,392.750251,385.749757,386.250007,1272000,1.585366),('IBM','1962-08-15',386.499739,394.25025,386.499739,386.499739,2344000,1.586391),('IBM','1962-08-14',378.750014,386.00024,378.125238,386.00024,1896000,1.58434),('IBM','1962-08-13',375.999749,379.749763,375.999749,378.750014,1019200,1.554582),('IBM','1962-08-10',376.499999,379.749763,375.125241,375.750017,976000,1.542268),('IBM','1962-08-09',381.500244,381.500244,375.125241,376.499999,1288000,1.545347),('IBM','1962-08-08',373.250234,383.000243,370.500004,381.750011,1576000,1.566895),('IBM','1962-08-07',379.625237,379.625237,373.250234,373.250234,915200,1.532008),('IBM','1962-08-06',384.99974,386.499739,379.499996,380.000246,6603200,1.559405),('IBM','1962-08-03',385.749757,387.500238,381.999743,384.99974,947200,1.579922),('IBM','1962-08-02',376.499999,385.749757,376.499999,385.749757,1488000,1.583),('IBM','1962-08-01',386.00024,386.00024,376.250267,376.250267,1216000,1.544017),('IBM','1962-07-31',387.374997,393.500233,386.999989,386.999989,2771200,1.58813),('IBM','1962-07-30',378.249764,387.374997,378.249764,387.374997,2848000,1.589669),('IBM','1962-07-27',369.500256,375.875258,369.249737,375.875258,947200,1.542478),('IBM','1962-07-26',369.249737,372.999752,369.249737,369.500256,947200,1.516317),('IBM','1962-07-25',363.249743,368.499756,358.749747,367.500007,1875200,1.508108),('IBM','1962-07-24',371.000254,371.000254,363.249743,363.249743,888000,1.490666),('IBM','1962-07-23',372.000003,377.000248,371.499753,372.999752,840000,1.530678),('IBM','1962-07-20',368.499756,374.000251,368.499756,372.000003,675200,1.526575),('IBM','1962-07-19',367.25024,375.999749,367.25024,367.500007,2195200,1.508108),('IBM','1962-07-18',370.124996,372.000003,362.000263,365.249991,2435200,1.498875),('IBM','1962-07-17',382.499993,384.500241,369.999754,370.124996,1707200,1.51888),('IBM','1962-07-16',376.250267,382.499993,372.500253,382.499993,1656000,1.569664),('IBM','1962-07-13',378.999746,381.500244,372.500253,376.250267,2104000,1.544017),('IBM','1962-07-12',375.249767,389.750254,375.249767,378.999746,3299200,1.5553),('IBM','1962-07-11',358.749747,374.49975,357.249749,374.37526,3312000,1.536322),('IBM','1962-07-10',356.25,361.749744,356.25,358.749747,3048000,1.4722),('IBM','1962-07-09',344.999993,350.499737,341.000247,350.250006,1888000,1.43732),('IBM','1962-07-06',345.999742,345.999742,341.999996,344.999993,1624000,1.415775),('IBM','1962-07-05',351.500237,353.000236,348.750007,350.000238,2016000,1.436295),('IBM','1962-07-03',350.000238,353.750253,347.99999,351.500237,2584000,1.44245),('IBM','1962-07-02',339.249766,350.000238,338.499749,350.000238,1392000,1.436295),('IBM','1962-06-29',344.000244,347.49974,338.250017,339.249766,2824000,1.392178),('IBM','1962-06-28',335.249984,348.50024,335.249984,344.000244,4083200,1.411672),('IBM','1962-06-27',320.499766,333.000004,320.499766,333.000004,2955200,1.366531),('IBM','1962-06-26',332.499754,338.999999,320.000267,320.000267,3227200,1.313184),('IBM','1962-06-25',320.000267,336.000001,315.500236,332.499754,3792000,1.364478),('IBM','1962-06-22',315.750003,321.500266,310.49999,320.000267,3371200,1.313184),('IBM','1962-06-21',324.000013,324.000013,315.249753,315.750003,3707200,1.295742),('IBM','1962-06-20',336.000001,342.750013,327.999759,327.999759,3059200,1.346011),('IBM','1962-06-19',329.75024,336.000001,326.000261,336.000001,2104000,1.378842),('IBM','1962-06-18',333.500254,339.750016,317.499733,329.75024,4768000,1.353195),('IBM','1962-06-15',305.999994,334.500003,300.50025,333.500254,6328000,1.368584),('IBM','1962-06-14',322.625256,331.749737,300,305.999994,6675200,1.255731),('IBM','1962-06-13',335.124743,342.999744,322.250247,322.625256,4384000,1.323956),('IBM','1962-06-12',354.999733,354.999733,335.124743,335.124743,3328000,1.37525),('IBM','1962-06-11',371.249986,372.000003,358.500016,359.000266,1187200,1.473228),('IBM','1962-06-08',370.250237,375.999749,370.250237,371.249986,1168000,1.523497),('IBM','1962-06-07',368.000257,374.000251,368.000257,369.999754,1227200,1.518366),('IBM','1962-06-06',364.125001,375.999749,362.000263,365.499759,2880000,1.4999),('IBM','1962-06-05',360.000014,374.000251,353.000236,364.125001,3160000,1.494258),('IBM','1962-06-04',380.000246,380.000246,360.000014,360.000014,1811200,1.477331),('IBM','1962-06-01',390.999734,390.999734,382.74976,384.99974,2411200,1.579922),('IBM','1962-05-31',389.999986,399.999762,389.999986,392.499733,4128000,1.6107),('IBM','1962-05-29',365.499759,386.999989,365.499759,383.000243,3856000,1.571717),('IBM','1962-05-28',396.999764,396.999764,354.999733,360.999763,4320000,1.481433),('IBM','1962-05-25',398.000264,407.000256,387.999737,398.499763,4299200,1.635322),('IBM','1962-05-24',415.250266,425.999987,398.000264,398.000264,4152000,1.633272),('IBM','1962-05-23',435.000014,438.000011,415.250266,415.250266,2891200,1.704061),('IBM','1962-05-22',449.49975,449.49975,435.000014,435.000014,1000000,1.785108),('IBM','1962-05-21',451.499999,451.499999,446.000254,450,395200,1.846663),('IBM','1962-05-18',449.000251,451.499999,445.500004,451.499999,731200,1.852819),('IBM','1962-05-17',456.999743,456.999743,447.000003,449.000251,971200,1.842561),('IBM','1962-05-16',452.000248,459.500241,452.000248,456.999743,880000,1.875388),('IBM','1962-05-15',454.499996,462.999737,452.000248,452.000248,1683200,1.854872),('IBM','1962-05-14',446.000254,454.499996,438.249743,454.499996,2728000,1.86513),('IBM','1962-05-11',452.999997,459.99974,444.000006,446.000254,1896000,1.830249),('IBM','1962-05-10',450.999749,459.750009,449.000251,452.999997,1907200,1.858974),('IBM','1962-05-09',459.500241,463.749754,450,450.999749,1600000,1.850766),('IBM','1962-05-08',474.624753,474.624753,459.500241,459.500241,1032000,1.885649),('IBM','1962-05-07',486.000001,489.750016,475.250244,475.250244,827200,1.949975),('IBM','1962-05-04',482.249987,486.000001,477.50026,486.000001,779200,1.994082),('IBM','1962-05-03',472.500014,483.999753,468.999767,482.249987,1360000,1.978695),('IBM','1962-05-02',470.000267,483.999753,470.000267,472.500014,2555200,1.938691),('IBM','1962-05-01',453.999746,464.499736,429.999733,461.999989,5315200,1.895608),('IBM','1962-04-30',485.499752,489.999747,450,453.999746,2344000,1.862783),('IBM','1962-04-27',499.499989,504.999733,480.000007,485.499752,1632000,1.992029),('IBM','1962-04-26',512.000263,512.000263,499.499989,499.499989,928000,2.049473),('IBM','1962-04-25',518.000257,519.999754,512.499762,512.499762,459200,2.102811),('IBM','1962-04-24',518.499756,521.750236,517.500007,518.000257,456000,2.12538),('IBM','1962-04-23',519.000006,519.500256,516.500258,518.499756,312000,2.12743),('IBM','1962-04-19',519.000006,521.000254,516.999757,519.000006,387200,2.129482),('IBM','1962-04-18',519.999754,524.49975,518.499756,519.000006,424000,2.129482),('IBM','1962-04-17',517.500007,519.999754,515.00026,519.999754,299200,2.133584),('IBM','1962-04-16',518.000257,521.499753,512.000263,517.500007,507200,2.123328),('IBM','1962-04-13',510.500264,518.000257,510.000014,518.000257,627200,2.12538),('IBM','1962-04-12',516.000009,516.999757,510.500264,510.500264,400000,2.094607),('IBM','1962-04-11',522.999752,527.000248,516.000009,516.000009,528000,2.117173),('IBM','1962-04-10',521.000254,522.999752,518.000257,522.999752,256000,2.145893),('IBM','1962-04-09',520.500004,523.500001,516.999757,521.000254,16000,2.137689),('IBM','1962-04-06',521.000254,525,516.999757,520.500004,432000,2.135637),('IBM','1962-04-05',513.000011,521.000254,513.000011,521.000254,912000,2.137689),('IBM','1962-04-04',512.499762,516.999757,510.249746,510.249746,648000,2.09358),('IBM','1962-04-03',525,525,507.000017,512.499762,912000,2.102811),('IBM','1962-04-02',532.499993,532.499993,525.50025,525.50025,371200,2.156153),('IBM','1962-03-30',536.999989,536.999989,530.250013,532.74976,435200,2.185898),('IBM','1962-03-29',539.499736,542.000234,537.999737,537.999737,227200,2.207439),('IBM','1962-03-28',536.999989,540.999734,536.999989,539.499736,328000,2.213594),('IBM','1962-03-27',545.499766,545.499766,536.00024,536.499739,347200,2.201285),('IBM','1962-03-26',546.999764,549.000013,546.000016,546.749997,131200,2.243342),('IBM','1962-03-23',545.499766,548.000264,545.499766,546.999764,184000,2.244367),('IBM','1962-03-22',549.000013,549.000013,545.000267,545.000267,240000,2.236163),('IBM','1962-03-21',550.500011,552.00001,549.000013,551.000261,256000,2.260781),('IBM','1962-03-20',552.999759,552.999759,550.500011,550.500011,160000,2.258728),('IBM','1962-03-19',553.500009,555.999756,553.500009,554.000258,371200,2.27309),('IBM','1962-03-16',549.999762,552.50026,549.999762,552.50026,160000,2.266935),('IBM','1962-03-15',551.000261,554.000258,549.999762,549.999762,243200,2.256676),('IBM','1962-03-14',552.00001,553.500009,549.999762,551.000261,195200,2.260781),('IBM','1962-03-13',552.50026,552.50026,549.999762,552.00001,123200,2.264883),('IBM','1962-03-12',552.999759,554.499757,551.000261,552.50026,280000,2.266935),('IBM','1962-03-09',549.999762,552.999759,549.999762,552.999759,288000,2.268985),('IBM','1962-03-08',548.249996,549.500263,545.000267,549.500263,184000,2.254626),('IBM','1962-03-07',546.500266,548.249996,545.000267,548.249996,123200,2.249496),('IBM','1962-03-06',546.000016,548.499763,545.000267,546.500266,184000,2.242317),('IBM','1962-03-05',548.000264,548.000264,543.999767,546.000016,360000,2.240265),('IBM','1962-03-02',548.000264,551.000261,548.000264,548.000264,243200,2.248472),('IBM','1962-03-01',539.000237,543.500233,539.000237,543.500233,280000,2.230008),('IBM','1962-02-28',536.00024,536.999989,533.000243,536.999989,267200,2.203337),('IBM','1962-02-27',534.99974,539.499736,531.999743,536.00024,347200,2.199235),('IBM','1962-02-26',536.999989,537.500238,533.999991,534.99974,299200,2.19513),('IBM','1962-02-23',536.00024,537.999737,536.00024,536.999989,288000,2.203337),('IBM','1962-02-21',539.250004,542.999983,535.250258,535.250258,363200,2.196158),('IBM','1962-02-20',539.250004,542.000234,539.250004,539.250004,288000,2.212569),('IBM','1962-02-19',544.500017,546.999764,537.999737,539.000237,280000,2.211544),('IBM','1962-02-16',545.000267,546.999764,544.500017,544.500017,219200,2.23411),('IBM','1962-02-15',546.999764,546.999764,544.500017,545.000267,227200,2.236163),('IBM','1962-02-14',548.000264,549.999762,546.000016,546.999764,208000,2.244367),('IBM','1962-02-13',557.000256,557.499754,548.000264,548.000264,256000,2.248472),('IBM','1962-02-12',556.500006,561.000001,555.999756,557.000256,280000,2.285399),('IBM','1962-02-09',552.50026,556.500006,549.999762,556.500006,432000,2.283347),('IBM','1962-02-08',552.00001,555.000007,552.00001,552.50026,16000,2.266935),('IBM','1962-02-07',552.00001,555.000007,552.00001,552.00001,251200,2.264883),('IBM','1962-02-06',551.000261,552.00001,549.000013,551.49976,256000,2.26283),('IBM','1962-02-05',558.000004,558.000004,548.000264,551.000261,312000,2.260473),('IBM','1962-02-02',554.499757,558.000004,552.00001,558.000004,507200,2.289189),('IBM','1962-02-01',547.500014,555.999756,547.500014,554.499757,640000,2.27483),('IBM','1962-01-31',530.499744,542.000234,530.499744,542.000234,760000,2.223551),('IBM','1962-01-30',531.999743,534.99974,525.249767,525.249767,736000,2.154832),('IBM','1962-01-29',541.250253,545.000267,531.999743,531.999743,579200,2.182524),('IBM','1962-01-26',543.999767,546.000016,540.999734,541.250253,243200,2.220474),('IBM','1962-01-25',549.999762,554.499757,542.999983,543.999767,315200,2.231754),('IBM','1962-01-24',546.999764,549.999762,544.25025,549.999762,408000,2.256368),('IBM','1962-01-23',552.249742,552.999759,546.000016,546.999764,371200,2.244061),('IBM','1962-01-22',553.500009,558.999753,552.00001,552.50026,275200,2.266627),('IBM','1962-01-19',552.999759,554.499757,546.999764,553.500009,400000,2.270728),('IBM','1962-01-18',552.999759,558.500254,552.999759,552.999759,371200,2.268676),('IBM','1962-01-17',558.000004,558.000004,549.999762,551.49976,419200,2.262522),('IBM','1962-01-16',566.000247,566.000247,560.499752,560.499752,251200,2.299445),('IBM','1962-01-15',566.000247,567.750013,566.000247,566.499746,251200,2.32406),('IBM','1962-01-12',563.999999,567.999744,563.999999,563.999999,435200,2.313804),('IBM','1962-01-11',558.500254,563.00025,558.500254,563.00025,315200,2.309703),('IBM','1962-01-10',557.000256,559.500003,557.000256,557.000256,299200,2.285088),('IBM','1962-01-09',552.00001,563.00025,552.00001,555.999756,491200,2.280983),('IBM','1962-01-08',559.500003,559.500003,545.000267,549.500263,544000,2.254319),('IBM','1962-01-05',570.500243,570.500243,558.999753,560.000253,363200,2.297395),('IBM','1962-01-04',576.999736,576.999736,570.999742,571.25026,256000,2.343548),('IBM','1962-01-03',572.000241,576.999736,572.000241,576.999736,288000,2.367136),('IBM','1962-01-02',578.499734,578.499734,572.000241,572.000241,387200,2.346625),('JPM','2015-11-23',67.309998,67.580002,66.779999,66.879997,11291200,66.879997),('JPM','2015-11-20',67.989998,68.110001,67.379997,67.540001,11172200,67.540001),('JPM','2015-11-19',67.580002,67.82,67.040001,67.660004,12710500,67.660004),('JPM','2015-11-18',66.480003,67.550003,66.370003,67.449997,12660700,67.449997),('JPM','2015-11-17',66.669998,66.739998,65.889999,66.129997,12315500,66.129997),('JPM','2015-11-16',65.459999,66.580002,65.169998,66.510002,10763800,66.510002),('JPM','2015-11-13',65.839996,66.169998,65.230003,65.559998,11682800,65.559998),('JPM','2015-11-12',66.860001,66.900002,65.949997,66,13261000,66),('JPM','2015-11-11',68.099998,68.169998,67.25,67.349998,8478600,67.349998),('JPM','2015-11-10',67.190002,67.849998,66.93,67.68,13078500,67.68),('JPM','2015-11-09',68.699997,68.720001,67.080002,67.389999,17031200,67.389999),('JPM','2015-11-06',68.370003,69.029999,68.099998,68.459999,23164800,68.459999),('JPM','2015-11-05',65.790001,66.669998,65.75,66.440002,12561300,66.440002),('JPM','2015-11-04',66.010002,66.150002,65.629997,65.849998,11374700,65.849998),('JPM','2015-11-03',65.290001,66.099998,65.169998,65.779999,11497900,65.779999),('JPM','2015-11-02',64.449997,65.75,64.389999,65.540001,15219000,65.540001),('JPM','2015-10-30',65.300003,65.339996,64.129997,64.25,15546200,64.25),('JPM','2015-10-29',65.260002,65.830002,64.879997,65.209999,12686400,65.209999),('JPM','2015-10-28',63.700001,65.739998,63.689999,65.5,17923100,65.5),('JPM','2015-10-27',63.529999,63.860001,63.310001,63.639999,8766800,63.639999),('JPM','2015-10-26',63.84,63.990002,63.41,63.900002,13858400,63.900002),('JPM','2015-10-23',63.630001,64.190002,63.5,63.869999,16942200,63.869999),('JPM','2015-10-22',62.419998,63.580002,62.419998,63.189999,15235900,63.189999),('JPM','2015-10-21',62.880001,62.959999,62.049999,62.060001,12113400,62.060001),('JPM','2015-10-20',62.360001,62.82,62.080002,62.52,11487700,62.52),('JPM','2015-10-19',62,62.77,61.91,62.220001,14479200,62.220001),('JPM','2015-10-16',62.43,62.650002,62.09,62.43,17430100,62.43),('JPM','2015-10-15',60.470001,61.959999,60.099998,61.889999,18070300,61.889999),('JPM','2015-10-14',60.759998,60.970001,59.540001,59.990002,28920000,59.990002),('JPM','2015-10-13',61.389999,62.16,61.310001,61.549999,14730700,61.549999),('JPM','2015-10-12',61.84,62.009998,61.400002,61.720001,10779900,61.720001),('JPM','2015-10-09',62.389999,62.549999,61.580002,61.93,12112000,61.93),('JPM','2015-10-08',61.849998,62.25,61.43,62.130001,13964600,62.130001),('JPM','2015-10-07',62.549999,63.029999,61.759998,62.130001,12773100,62.130001),('JPM','2015-10-06',62.110001,62.360001,61.619999,62.049999,12134800,62.049999),('JPM','2015-10-05',61.240002,62.240002,61.220001,62.02,13471100,62.02),('JPM','2015-10-02',59.59,60.860001,58.529999,60.810001,20435100,60.810001),('JPM','2015-10-01',61.119999,61.869999,60.540001,61.419998,16863200,60.98),('JPM','2015-09-30',60.700001,61,60.110001,60.970001,18743800,60.533227),('JPM','2015-09-29',59.98,60.130001,58.73,59.84,19334900,59.411321),('JPM','2015-09-28',60.919998,61.009998,59.689999,59.98,17452200,59.550317),('JPM','2015-09-25',61.27,61.860001,60.869999,61.470001,18384300,61.029645),('JPM','2015-09-24',60.009998,60.380001,59.459999,60.220001,17293400,59.788599),('JPM','2015-09-23',60.799999,61.150002,60.32,60.639999,11712200,60.205589),('JPM','2015-09-22',60.599998,61.09,60.419998,60.91,14811900,60.473655),('JPM','2015-09-21',61.52,61.91,61.080002,61.450001,13136400,61.009788),('JPM','2015-09-18',61.830002,61.830002,60.779999,60.939999,31008000,60.503439),('JPM','2015-09-17',64.139999,64.639999,62.389999,62.650002,21249200,62.201192),('JPM','2015-09-16',63.889999,64.290001,63.209999,64.139999,12235900,63.680516),('JPM','2015-09-15',62.759998,63.889999,62.509998,63.580002,14023500,63.12453),('JPM','2015-09-14',62.639999,62.689999,62.119999,62.380001,10202800,61.933126),('JPM','2015-09-11',62.380001,62.66,61.990002,62.560001,12766700,62.111836),('JPM','2015-09-10',61.860001,63,61.450001,62.66,15751100,62.211118),('JPM','2015-09-09',63.939999,64.339996,62,62.18,13889500,61.734558),('JPM','2015-09-08',62.77,63.200001,62.330002,63.16,13385100,62.707537),('JPM','2015-09-04',61.799999,61.919998,60.75,61.5,20189000,61.059429),('JPM','2015-09-03',62.880001,63.66,62.450001,62.68,17065400,62.230976),('JPM','2015-09-02',62.619999,62.91,61.540001,62.57,17757900,62.121763),('JPM','2015-09-01',62.849998,62.849998,60.990002,61.450001,23637300,61.009788),('JPM','2015-08-31',63.610001,64.349998,63.470001,64.099998,14223400,63.640801),('JPM','2015-08-28',64.290001,64.459999,63.599998,64.129997,16687300,63.670585),('JPM','2015-08-27',63.98,64.730003,63.139999,64.480003,29045700,64.018084),('JPM','2015-08-26',61.799999,62.98,60.549999,62.91,33576800,62.459328),('JPM','2015-08-25',63.099998,63.32,59.73,59.91,31772500,59.480819),('JPM','2015-08-24',59.290001,62.919998,50.07,60.25,36339100,59.818383),('JPM','2015-08-21',65.089996,65.440002,63.57,63.599998,28235500,63.144383),('JPM','2015-08-20',66.809998,67.040001,65.940002,65.940002,20972300,65.467624),('JPM','2015-08-19',67.93,68.309998,67.360001,67.599998,15198200,67.115728),('JPM','2015-08-18',67.980003,68.360001,67.839996,68.209999,10617500,67.721359),('JPM','2015-08-17',67.620003,68.239998,67.400002,68.07,10326500,67.582362),('JPM','2015-08-14',67.419998,67.910004,67.400002,67.889999,11248800,67.403652),('JPM','2015-08-13',67.25,67.800003,66.970001,67.550003,11930600,67.066091),('JPM','2015-08-12',67.410004,67.550003,66.07,67.239998,21069000,66.758306),('JPM','2015-08-11',68.230003,68.400002,67.849998,68.230003,14800300,67.74122),('JPM','2015-08-10',68.220001,69.010002,68.220001,68.889999,12661400,68.396488),('JPM','2015-08-07',68.330002,68.739998,67.550003,68.050003,11453300,67.562509),('JPM','2015-08-06',68.75,68.940002,68,68.25,10803400,67.761073),('JPM','2015-08-05',69.050003,69.419998,68.559998,68.730003,11302900,68.237638),('JPM','2015-08-04',68.470001,68.949997,68.309998,68.459999,10964000,67.969568),('JPM','2015-08-03',68.589996,68.839996,68,68.529999,9980600,68.039066),('JPM','2015-07-31',69.010002,69.040001,68.400002,68.529999,11911800,68.039066),('JPM','2015-07-30',68.93,69.449997,68.540001,69.040001,10197200,68.545415),('JPM','2015-07-29',68.32,69.099998,68.160004,68.940002,13059200,68.446133),('JPM','2015-07-28',68.550003,68.599998,67.769997,68.050003,14932400,67.562509),('JPM','2015-07-27',68.150002,68.220001,67.57,68.010002,16801600,67.522795),('JPM','2015-07-24',69.440002,69.559998,68.68,68.910004,12413900,68.416349),('JPM','2015-07-23',70.190002,70.610001,69.459999,69.639999,14331800,69.141115),('JPM','2015-07-22',69.279999,70.290001,69.199997,70.080002,15493000,69.577965),('JPM','2015-07-21',69.160004,69.540001,68.870003,69.099998,11659900,68.604982),('JPM','2015-07-20',69.5,69.769997,69.18,69.260002,11512900,68.76384),('JPM','2015-07-17',69.349998,69.489998,68.919998,69.209999,14040700,68.714195),('JPM','2015-07-16',69.629997,69.949997,69.410004,69.559998,18035700,69.061686),('JPM','2015-07-15',69.230003,69.43,68.849998,69.190002,16891600,68.694342),('JPM','2015-07-14',67.980003,69.099998,67.760002,69.040001,20185100,68.545415),('JPM','2015-07-13',67.889999,68.139999,67.68,68.089996,16175600,67.602216),('JPM','2015-07-10',67.220001,67.400002,66.830002,67.050003,12356100,66.569673),('JPM','2015-07-09',66.489998,66.699997,65.989998,66.110001,14984700,65.636404),('JPM','2015-07-08',66,66.160004,65.209999,65.43,17707200,64.961275),('JPM','2015-07-07',67.089996,67.220001,65.300003,66.800003,22421500,66.321464),('JPM','2015-07-06',66.879997,67.459999,66.540001,67.330002,13527100,66.847666),('JPM','2015-07-02',67.949997,68.129997,67.190002,67.519997,12822900,67.036299),('JPM','2015-07-01',68.120003,68.389999,67.779999,68.07,13964400,67.582362),('JPM','2015-06-30',67.889999,68.110001,67.160004,67.760002,20677400,66.837736),('JPM','2015-06-29',67.68,68.260002,67.160004,67.199997,19934400,66.285353),('JPM','2015-06-26',68.940002,69.290001,68.769997,68.949997,14489200,68.011534),('JPM','2015-06-25',69.32,69.470001,68.639999,68.650002,13314300,67.715621),('JPM','2015-06-24',69.510002,69.769997,68.910004,69.019997,16995000,68.080581),('JPM','2015-06-23',69.349998,69.82,69.190002,69.75,15736900,68.800648),('JPM','2015-06-22',68.870003,69.290001,68.75,68.959999,14306700,68.0214),('JPM','2015-06-19',68.459999,68.669998,67.919998,68.080002,21606400,67.15338),('JPM','2015-06-18',68.349998,68.82,67.900002,68.779999,16759600,67.843849),('JPM','2015-06-17',68.410004,68.68,68.040001,68.139999,14521900,67.212561),('JPM','2015-06-16',67.769997,68.519997,67.620003,68.370003,11692800,67.439434),('JPM','2015-06-15',67.580002,68.209999,67.300003,67.989998,14082300,67.064601),('JPM','2015-06-12',68.309998,68.540001,67.870003,68.25,11804700,67.321064),('JPM','2015-06-11',68.360001,68.68,68.150002,68.519997,13739900,67.587386),('JPM','2015-06-10',67.589996,68.5,67.470001,68.260002,17478900,67.33093),('JPM','2015-06-09',66.949997,67.269997,66.470001,67.18,13263500,66.265628),('JPM','2015-06-08',67.459999,67.550003,66.809998,66.889999,14558700,65.979574),('JPM','2015-06-05',67.370003,67.839996,67.010002,67.419998,20801100,66.502359),('JPM','2015-06-04',66.309998,67.050003,66.010002,66.330002,13863300,65.427199),('JPM','2015-06-03',66.43,67.129997,66.269997,66.699997,12927300,65.792158),('JPM','2015-06-02',65.830002,66.389999,65.580002,66.019997,12784200,65.121413),('JPM','2015-06-01',65.989998,66.660004,65.970001,66.080002,11899300,65.180601),('JPM','2015-05-29',66.18,66.220001,65.360001,65.779999,14310700,64.884682),('JPM','2015-05-28',66.360001,66.400002,65.739998,66.199997,11797400,65.298963),('JPM','2015-05-27',65.949997,66.650002,65.82,66.470001,10963700,65.565293),('JPM','2015-05-26',66.199997,66.290001,65.309998,65.730003,15571300,64.835367),('JPM','2015-05-22',66.629997,66.830002,66.32,66.470001,9296900,65.565293),('JPM','2015-05-21',66.139999,66.68,66.010002,66.650002,12934500,65.742843),('JPM','2015-05-20',66.949997,67.029999,66.400002,66.480003,12446000,65.575159),('JPM','2015-05-19',66.769997,67.190002,66.57,67.010002,14282700,66.097944),('JPM','2015-05-18',65.800003,66.540001,65.800003,66.419998,10510900,65.51597),('JPM','2015-05-15',66.129997,66.160004,65.440002,65.879997,11152100,64.983319),('JPM','2015-05-14',65.830002,66.18,65.709999,66.050003,11855500,65.151011),('JPM','2015-05-13',65.419998,65.629997,65.059998,65.519997,11874100,64.628218),('JPM','2015-05-12',65.309998,65.540001,64.760002,65.360001,12762200,64.4704),('JPM','2015-05-11',65.260002,65.639999,65.080002,65.449997,13798800,64.559171),('JPM','2015-05-08',64.970001,65.650002,64.599998,65.489998,16802600,64.598628),('JPM','2015-05-07',63.669998,64.599998,63.25,64.5,15039900,63.622105),('JPM','2015-05-06',64.529999,65.07,63.419998,63.919998,18087900,63.049997),('JPM','2015-05-05',64.510002,65.32,64.290001,64.400002,17692400,63.523467),('JPM','2015-05-04',63.68,64.870003,63.639999,64.720001,14972500,63.839112),('JPM','2015-05-01',63.700001,63.869999,63.330002,63.610001,11640100,62.744219),('JPM','2015-04-30',63.580002,63.880001,62.919998,63.259998,16840900,62.39898),('JPM','2015-04-29',62.560001,63.889999,62.459999,63.599998,17601200,62.734353),('JPM','2015-04-28',62.490002,62.779999,61.77,62.759998,12307800,61.905786),('JPM','2015-04-27',62.700001,63.150002,62.310001,62.34,11146400,61.491504),('JPM','2015-04-24',62.630001,62.84,62.34,62.599998,9597500,61.747964),('JPM','2015-04-23',62.790001,63.209999,62.599998,62.799999,12851300,61.945242),('JPM','2015-04-22',62.650002,63.150002,62.029999,62.939999,14484700,62.083336),('JPM','2015-04-21',63.330002,63.599998,62.130001,62.310001,14985100,61.461914),('JPM','2015-04-20',63.220001,63.52,63.139999,63.240002,12755300,62.379256),('JPM','2015-04-17',63.25,63.400002,62.490002,62.84,20221200,61.984699),('JPM','2015-04-16',64.080002,64.269997,63.66,63.810001,16640500,62.941497),('JPM','2015-04-15',63.080002,64.480003,63.009998,64.209999,28732200,63.336051),('JPM','2015-04-14',62.959999,63.610001,62.740002,63.040001,33775400,62.181977),('JPM','2015-04-13',61.639999,62.27,61.5,62.07,15468700,61.225179),('JPM','2015-04-10',61.349998,61.779999,61.200001,61.700001,9869700,60.860216),('JPM','2015-04-09',61.27,61.580002,60.830002,61.470001,11728500,60.633347),('JPM','2015-04-08',61.060001,61.560001,60.939999,61.049999,11734000,60.219061),('JPM','2015-04-07',61.150002,61.5,60.849998,60.849998,11505500,60.021783),('JPM','2015-04-06',59.919998,60.75,59.650002,60.470001,12025200,59.646957),('JPM','2015-04-02',60.07,60.700001,60,60.52,12697800,59.696276),('JPM','2015-04-01',60.41,60.57,59.73,59.950001,18100600,59.134034),('JPM','2015-03-31',60.720001,60.939999,60.419998,60.580002,17346700,59.360907),('JPM','2015-03-30',60.880001,61.459999,60.610001,60.959999,20656500,59.733257),('JPM','2015-03-27',59.490002,59.779999,59,59.549999,11755800,58.351632),('JPM','2015-03-26',59.459999,59.790001,58.869999,59.540001,14039600,58.341835),('JPM','2015-03-25',60.529999,60.639999,59.59,59.610001,14950900,58.410426),('JPM','2015-03-24',60.970001,61.240002,60.450001,60.459999,12128700,59.243319),('JPM','2015-03-23',61.75,62.080002,61.119999,61.139999,15112900,59.909635),('JPM','2015-03-20',61.32,62.099998,61.150002,61.75,18368300,60.50736),('JPM','2015-03-19',61.57,61.650002,60.759998,61.200001,11523800,59.968429),('JPM','2015-03-18',61.389999,62.049999,61.09,61.75,15697900,60.50736),('JPM','2015-03-17',61.34,61.66,60.919998,61.610001,11718300,60.370178),('JPM','2015-03-16',61.5,61.919998,61.25,61.849998,15182900,60.605346),('JPM','2015-03-13',61.400002,61.860001,60.43,61,16506200,59.772453),('JPM','2015-03-12',60.650002,61.450001,60.650002,61.369999,18159600,60.135006),('JPM','2015-03-11',60.130001,60.650002,59.959999,60.240002,13015600,59.027749),('JPM','2015-03-10',60.759998,61.009998,59.959999,59.959999,16357700,58.753381),('JPM','2015-03-09',60.84,61.630001,60.799999,61.5,13001500,60.262391),('JPM','2015-03-06',62.16,62.869999,60.799999,60.889999,22719200,59.664666),('JPM','2015-03-05',62.200001,62.23,61.599998,62,10931300,60.752329),('JPM','2015-03-04',61.639999,62.169998,61.349998,62.130001,16625500,60.879714),('JPM','2015-03-03',61.650002,61.990002,61.5,61.970001,13706900,60.722934),('JPM','2015-03-02',61.279999,61.830002,61.029999,61.77,13047300,60.526958),('JPM','2015-02-27',61.130001,61.919998,61.130001,61.279999,15225900,60.046817),('JPM','2015-02-26',61.029999,61.700001,60.91,61.580002,15444800,60.340783),('JPM','2015-02-25',60.759998,61.27,60.75,61.139999,18307900,59.909635),('JPM','2015-02-24',60.25,61.25,60.080002,60.82,22937700,59.596075),('JPM','2015-02-23',59.5,59.529999,58.799999,59.349998,16814000,58.155656),('JPM','2015-02-20',58.959999,59.889999,58.349998,59.799999,15379000,58.596601),('JPM','2015-02-19',59.150002,59.48,58.799999,59.23,11256500,58.038072),('JPM','2015-02-18',60.099998,60.099998,59.119999,59.369999,14278100,58.175254),('JPM','2015-02-17',59.360001,60.139999,59.32,60.099998,15308800,58.890563),('JPM','2015-02-13',59.459999,60.220001,59.34,59.669998,16479100,58.469216),('JPM','2015-02-12',58.93,59.709999,58.549999,59.57,23211300,58.37123),('JPM','2015-02-11',58.060001,58.66,57.84,58.369999,13061900,57.195377),('JPM','2015-02-10',58.419998,58.709999,58.049999,58.459999,16367300,57.283566),('JPM','2015-02-09',57.419998,58.099998,57.23,57.82,14372400,56.656446),('JPM','2015-02-06',57.75,58.73,57.540001,57.889999,25009100,56.725037),('JPM','2015-02-05',56.860001,57.040001,56.459999,56.77,11293900,55.627577),('JPM','2015-02-04',56.32,57.07,56.279999,56.380001,14934100,55.245426),('JPM','2015-02-03',55.91,56.779999,55.869999,56.720001,18812500,55.578584),('JPM','2015-02-02',54.529999,55.650002,54.27,55.470001,20308900,54.353738),('JPM','2015-01-30',54.990002,55.5,54.369999,54.380001,26943700,53.285673),('JPM','2015-01-29',55.27,55.889999,54.68,55.669998,20393300,54.549711),('JPM','2015-01-28',56.619999,56.68,54.75,54.75,24354400,53.648226),('JPM','2015-01-27',56.049999,56.610001,55.759998,56.200001,15220500,55.069048),('JPM','2015-01-26',56.41,56.990002,56.200001,56.77,12577700,55.627577),('JPM','2015-01-23',57.720001,57.869999,56.66,56.68,15458300,55.539388),('JPM','2015-01-22',56.380001,57.73,55.959999,57.59,31423500,56.431075),('JPM','2015-01-21',55.450001,56.419998,55.189999,55.889999,21842400,54.765285),('JPM','2015-01-20',56.040001,56.389999,55.419998,55.709999,23477700,54.588907),('JPM','2015-01-16',54.66,56,54.639999,55.93,29368900,54.804481),('JPM','2015-01-15',55.73,56.610001,54.5,54.990002,42458100,53.883398),('JPM','2015-01-14',56.91,57,55.27,56.810001,49602300,55.666773),('JPM','2015-01-13',59.259998,59.700001,58.369999,58.84,21644700,57.65592),('JPM','2015-01-12',59.279999,59.400002,58.27,58.830002,15455200,57.646123),('JPM','2015-01-09',60.720001,60.790001,59.290001,59.34,15396200,58.145859),('JPM','2015-01-08',59.970001,60.900002,59.970001,60.389999,16971100,59.174728),('JPM','2015-01-07',59.889999,59.889999,58.669998,59.07,23843200,57.881292),('JPM','2015-01-06',60.639999,60.75,58.349998,58.98,29074100,57.793103),('JPM','2015-01-05',62.060001,62.279999,60.23,60.549999,20100600,59.331508),('JPM','2015-01-02',62.18,62.959999,62.07,62.490002,12600000,61.23247),('JPM','2014-12-31',63.299999,63.490002,62.580002,62.580002,18529400,60.928709),('JPM','2014-12-30',62.720001,63.279999,62.57,63.150002,7518100,61.483668),('JPM','2014-12-29',62.419998,63.34,62.25,62.959999,10601200,61.298679),('JPM','2014-12-26',62.669998,62.889999,62.41,62.549999,6086500,60.899498),('JPM','2014-12-24',62.740002,62.869999,62.27,62.48,7412500,60.831345),('JPM','2014-12-23',62.049999,62.970001,61.93,62.48,13552600,60.831345),('JPM','2014-12-22',62.16,62.330002,61.610001,61.939999,17073400,60.305593),('JPM','2014-12-19',61.400002,62.349998,61.369999,61.93,22756400,60.295859),('JPM','2014-12-18',60.639999,61.48,60.439999,61.48,18173400,59.857732),('JPM','2014-12-17',58.57,59.830002,58.34,59.77,17856400,58.192854),('JPM','2014-12-16',58.419998,59.860001,58.110001,58.43,20709700,56.888213),('JPM','2014-12-15',60.740002,60.810001,58.790001,59.16,19209900,57.59895),('JPM','2014-12-12',60.529999,61.220001,59.959999,60.040001,17405400,58.45573),('JPM','2014-12-11',61.169998,62.060001,61.110001,61.139999,16886200,59.526703),('JPM','2014-12-10',62.16,62.240002,60.369999,60.68,29620600,59.078842),('JPM','2014-12-09',61.849998,62.849998,61.560001,62.450001,19676400,60.802138),('JPM','2014-12-08',62.599998,63.16,62.259998,62.669998,15528200,61.01633),('JPM','2014-12-05',62.009998,63.060001,61.880001,62.700001,20071100,61.045541),('JPM','2014-12-04',61.099998,61.57,60.84,61.380001,11515200,59.760372),('JPM','2014-12-03',60.959999,61.619999,60.810001,61.540001,12115500,59.91615),('JPM','2014-12-02',60.009998,61.189999,60,61.080002,12503700,59.468289),('JPM','2014-12-01',59.98,60.209999,59.549999,60,12771600,58.416785),('JPM','2014-11-28',60.400002,60.560001,60.029999,60.16,6759600,58.572563),('JPM','2014-11-26',60.57,60.57,60.200001,60.34,7626600,58.747814),('JPM','2014-11-25',61.16,61.16,59.950001,60.299999,14802600,58.708868),('JPM','2014-11-24',60.700001,61.310001,60.700001,60.959999,8334800,59.351453),('JPM','2014-11-21',61.07,61.07,60.299999,60.450001,12340500,58.854912),('JPM','2014-11-20',60.200001,60.25,59.75,60.119999,10916600,58.533618),('JPM','2014-11-19',60.450001,60.790001,60.150002,60.599998,9207700,59.000951),('JPM','2014-11-18',60.349998,60.82,60.200001,60.529999,8897800,58.932799),('JPM','2014-11-17',60,60.529999,59.889999,60.380001,9017600,58.786759),('JPM','2014-11-14',60.25,60.619999,60.18,60.279999,6802000,58.689395),('JPM','2014-11-13',60.5,60.630001,59.990002,60.23,12240400,58.640716),('JPM','2014-11-12',60.419998,60.84,60.23,60.560001,17219600,58.96201),('JPM','2014-11-11',61.709999,61.889999,61.290001,61.369999,12539800,59.750634),('JPM','2014-11-10',61.25,61.93,61.200001,61.93,10801000,60.295859),('JPM','2014-11-07',61.07,61.549999,60.860001,61.470001,12384600,59.847997),('JPM','2014-11-06',61.080002,61.310001,60.630001,61.23,10421600,59.614329),('JPM','2014-11-05',60.799999,61.23,60.389999,61.150002,14063800,59.536442),('JPM','2014-11-04',60.240002,60.369999,59.419998,60.25,15295800,58.660188),('JPM','2014-11-03',60.790001,61.150002,60.360001,60.880001,11841200,59.273566),('JPM','2014-10-31',60.119999,60.540001,59.869999,60.48,18347600,58.884119),('JPM','2014-10-30',58.939999,59.68,58.919998,59.389999,14705200,57.82288),('JPM','2014-10-29',59.619999,59.779999,58.759998,59.290001,16712100,57.725521),('JPM','2014-10-28',58.869999,59.689999,58.810001,59.630001,13600900,58.056549),('JPM','2014-10-27',58.450001,58.790001,58.25,58.639999,11087100,57.092671),('JPM','2014-10-24',58,58.779999,58,58.740002,13758000,57.190034),('JPM','2014-10-23',58.119999,58.599998,57.939999,58.060001,12641900,56.527977),('JPM','2014-10-22',58.040001,58.259998,57.439999,57.450001,13750700,55.934072),('JPM','2014-10-21',57.23,58.009998,57.080002,57.93,14020400,56.401406),('JPM','2014-10-20',56.099998,56.75,56.07,56.630001,10807600,55.13571),('JPM','2014-10-17',55.73,56.779999,55.57,56.200001,20183500,54.717056),('JPM','2014-10-16',54.75,55.98,54.279999,55.080002,31965100,53.62661),('JPM','2014-10-15',57.02,57.380001,54.259998,55.529999,37866900,54.064733),('JPM','2014-10-14',56.689999,58.52,56.060001,57.990002,29096800,56.459824),('JPM','2014-10-13',58.5,59.150002,58.110001,58.16,17169300,56.625337),('JPM','2014-10-10',59.029999,59.82,58.509998,58.52,16689400,56.975838),('JPM','2014-10-09',60.330002,60.330002,58.889999,59.080002,19189500,57.521063),('JPM','2014-10-08',59.360001,60.43,59.18,60.400002,15834100,58.806232),('JPM','2014-10-07',59.919998,59.919998,59.189999,59.27,14542000,57.706048),('JPM','2014-10-06',60.779999,60.799999,60,60.18,11578000,58.592036),('JPM','2014-10-03',59.25,60.389999,59.049999,60.299999,18321100,58.708868),('JPM','2014-10-02',59.150002,59.490002,58.610001,58.84,24559100,57.287394),('JPM','2014-10-01',60.240002,60.400002,59.73,59.77,18995800,57.803409),('JPM','2014-09-30',60.400002,60.740002,60.130001,60.240002,14384800,58.257946),('JPM','2014-09-29',60.029999,60.5,59.73,60.330002,10686500,58.344984),('JPM','2014-09-26',60.330002,60.880001,60.32,60.560001,11948900,58.567416),('JPM','2014-09-25',61.490002,61.5,60.150002,60.150002,16340100,58.170907),('JPM','2014-09-24',61.18,61.639999,61.02,61.630001,13728200,59.60221),('JPM','2014-09-23',60.82,61.400002,60.77,60.939999,14328800,58.934911),('JPM','2014-09-22',60.939999,61.450001,60.799999,60.91,13225200,58.905899),('JPM','2014-09-19',61.740002,61.849998,60.98,61.110001,18739300,59.099319),('JPM','2014-09-18',60.540001,61.400002,60.540001,61.32,16973700,59.302409),('JPM','2014-09-17',59.950001,60.59,59.82,60.310001,15091800,58.325642),('JPM','2014-09-16',59.709999,60.200001,59.619999,59.990002,10947900,58.016171),('JPM','2014-09-15',59.779999,59.990002,59.450001,59.939999,10685600,57.967813),('JPM','2014-09-12',59.799999,60.41,59.75,60.029999,14373700,58.054852),('JPM','2014-09-11',59.18,59.84,58.970001,59.759998,11467000,57.793736),('JPM','2014-09-10',59.150002,59.560001,58.919998,59.220001,9153800,57.271506),('JPM','2014-09-09',59.630001,59.68,58.779999,59.060001,14868700,57.11677),('JPM','2014-09-08',59.84,60.220001,59.740002,59.889999,8090000,57.919459),('JPM','2014-09-05',59.619999,59.91,59.220001,59.91,9600900,57.938802),('JPM','2014-09-04',59.630001,60.139999,59.43,59.709999,9811900,57.745381),('JPM','2014-09-03',60.02,60.369999,59.459999,59.700001,11791800,57.735712),('JPM','2014-09-02',59.459999,59.709999,59.150002,59.669998,8671100,57.706697),('JPM','2014-08-29',59.34,59.650002,59.23,59.450001,8897900,57.493938),('JPM','2014-08-28',59.25,59.369999,58.810001,59.16,9096100,57.213479),('JPM','2014-08-27',59.849998,59.950001,59.529999,59.59,11410900,57.629331),('JPM','2014-08-26',59.57,59.950001,59.389999,59.740002,10281100,57.774397),('JPM','2014-08-25',58.98,59.830002,58.860001,59.34,13996800,57.387556),('JPM','2014-08-22',58.439999,59.080002,58.330002,58.490002,10228600,56.565525),('JPM','2014-08-21',57.66,58.77,57.599998,58.5,12745500,56.575195),('JPM','2014-08-20',57.419998,57.849998,57.389999,57.639999,8121400,55.74349),('JPM','2014-08-19',57.599998,57.720001,57.34,57.560001,9040500,55.666124),('JPM','2014-08-18',56.860001,57.43,56.759998,57.23,8881400,55.34698),('JPM','2014-08-15',57.240002,57.5,56.389999,56.75,12727400,54.882774),('JPM','2014-08-14',56.77,57,56.700001,56.98,8275900,55.105206),('JPM','2014-08-13',56.689999,56.84,56.509998,56.720001,7019500,54.853762),('JPM','2014-08-12',56.23,56.549999,56.130001,56.349998,11289600,54.495934),('JPM','2014-08-11',56.540001,56.580002,56.169998,56.32,9066800,54.466922),('JPM','2014-08-08',55.889999,56.360001,55.639999,56.34,12213200,54.486264),('JPM','2014-08-07',56.630001,56.689999,55.68,55.91,11743800,54.070412),('JPM','2014-08-06',55.889999,56.689999,55.830002,56.23,12190600,54.379883),('JPM','2014-08-05',56.43,56.599998,55.599998,56.060001,16863300,54.215478),('JPM','2014-08-04',56.91,56.98,56.34,56.650002,13543900,54.786066),('JPM','2014-08-01',57.389999,57.490002,55.970001,56.48,23915400,54.621657),('JPM','2014-07-31',58.650002,58.68,57.66,57.669998,15955900,55.772502),('JPM','2014-07-30',59.02,59.279999,58.610001,58.91,11815700,56.971704),('JPM','2014-07-29',59.130001,59.130001,58.439999,58.639999,13498800,56.710588),('JPM','2014-07-28',58.939999,59.259998,58.669998,59.189999,12382800,57.24249),('JPM','2014-07-25',58.919998,59.27,58.84,59.009998,10500600,57.068413),('JPM','2014-07-24',59.07,59.349998,58.990002,59.169998,9844100,57.223148),('JPM','2014-07-23',58.759998,59.189999,58.52,59,11122100,57.058743),('JPM','2014-07-22',58.419998,58.799999,58.369999,58.669998,10375200,56.739599),('JPM','2014-07-21',58.119999,58.41,57.900002,58.240002,9141400,56.323751),('JPM','2014-07-18',58.330002,58.48,57.900002,58.23,12803300,56.314078),('JPM','2014-07-17',58.560001,58.860001,57.759998,57.860001,17013500,55.956253),('JPM','2014-07-16',58.509998,58.98,58.310001,58.709999,20507500,56.778284),('JPM','2014-07-15',57.950001,58.689999,57.759998,58.27,36178000,56.352763),('JPM','2014-07-14',56.529999,56.84,56.200001,56.290001,14004400,54.43791),('JPM','2014-07-11',55.290001,55.91,55.189999,55.799999,10230000,53.964031),('JPM','2014-07-10',55.060001,55.810001,54.959999,55.560001,12436600,53.73193),('JPM','2014-07-09',55.880001,56.119999,55.610001,56.02,10914300,54.176794),('JPM','2014-07-08',56.349998,56.470001,55.630001,55.759998,18343400,53.925346),('JPM','2014-07-07',56.889999,56.990002,56.400002,56.669998,13916100,54.805405),('JPM','2014-07-03',57.23,57.650002,57,57.049999,12599800,55.172903),('JPM','2014-07-02',57.27,57.48,56.82,56.970001,19189900,55.095537),('JPM','2014-07-01',57.150002,57.990002,57.080002,57.57,14472200,55.675794),('JPM','2014-06-30',57.439999,57.779999,57.380001,57.619999,11549000,55.337309),('JPM','2014-06-27',57.330002,57.700001,57.240002,57.529999,10178600,55.250874),('JPM','2014-06-26',57.34,57.490002,56.599998,57.389999,11854400,55.116421),('JPM','2014-06-25',57.220001,57.740002,56.869999,57.529999,14836600,55.250874),('JPM','2014-06-24',57.880001,58.119999,57.299999,57.419998,12322900,55.145231),('JPM','2014-06-23',57.540001,58.220001,57.240002,58.189999,16007700,55.884727),('JPM','2014-06-20',57.689999,57.77,57.349998,57.549999,17124800,55.270082),('JPM','2014-06-19',57.689999,57.689999,57.209999,57.299999,11624400,55.029986),('JPM','2014-06-18',57.290001,57.810001,56.950001,57.779999,13729400,55.49097),('JPM','2014-06-17',56.790001,57.59,56.68,57.419998,11200500,55.145231),('JPM','2014-06-16',56.849998,56.950001,56.330002,56.869999,11199100,54.617021),('JPM','2014-06-13',57.029999,57.669998,56.880001,57.040001,12040800,54.780288),('JPM','2014-06-12',57.07,57.419998,56.869999,57.040001,11670200,54.780288),('JPM','2014-06-11',57.48,57.790001,56.98,57.27,14232200,55.001176),('JPM','2014-06-10',57.470001,57.939999,57.389999,57.900002,11609200,55.606218),('JPM','2014-06-09',56.91,57.669998,56.900002,57.419998,11999700,55.145231),('JPM','2014-06-06',56.759998,57.130001,56.650002,56.970001,15399800,54.713061),('JPM','2014-06-05',55.91,56.66,55.490002,56.630001,16803400,54.386531),('JPM','2014-06-04',55.52,55.73,55.25,55.68,9727800,53.474165),('JPM','2014-06-03',55.09,55.66,55.09,55.599998,9131500,53.397333),('JPM','2014-06-02',55.650002,55.650002,55.02,55.349998,9440000,53.157237),('JPM','2014-05-30',55.580002,55.880001,55.310001,55.57,11991900,53.368523),('JPM','2014-05-29',55.75,55.919998,55.389999,55.720001,11741000,53.512582),('JPM','2014-05-28',55.09,55.599998,55,55.450001,11374900,53.253278),('JPM','2014-05-27',54.75,55.43,54.689999,55.139999,14503700,52.955557),('JPM','2014-05-23',54.549999,54.59,54.16,54.529999,10876500,52.369723),('JPM','2014-05-22',54.169998,54.599998,54.02,54.549999,11800900,52.388931),('JPM','2014-05-21',54.049999,54.599998,53.98,54.119999,13210200,51.975966),('JPM','2014-05-20',53.720001,54.040001,53.41,53.720001,16888200,51.591814),('JPM','2014-05-19',53.080002,53.91,53.060001,53.830002,12068900,51.697457),('JPM','2014-05-16',53.419998,53.509998,52.970001,53.310001,19992400,51.198057),('JPM','2014-05-15',54.200001,54.200001,53.349998,53.509998,19763000,51.390131),('JPM','2014-05-14',54.639999,54.700001,54.299999,54.360001,10325800,52.206459),('JPM','2014-05-13',54.740002,54.830002,54.5,54.619999,12310700,52.456157),('JPM','2014-05-12',54.27,54.700001,54.029999,54.650002,12825500,52.484971),('JPM','2014-05-09',54.220001,54.310001,53.68,54.009998,12366500,51.870323),('JPM','2014-05-08',54.200001,54.529999,54.060001,54.360001,16090800,52.206459),('JPM','2014-05-07',53.549999,54.119999,53.240002,54.049999,18502600,51.908739),('JPM','2014-05-06',54.040001,54.060001,53.32,53.34,25327400,51.226867),('JPM','2014-05-05',53.880001,54.740002,53.700001,54.220001,25232300,52.072006),('JPM','2014-05-02',55.830002,56.369999,55.439999,55.580002,15153800,53.378129),('JPM','2014-05-01',55.919998,56.189999,55.5,55.720001,12744600,53.512582),('JPM','2014-04-30',56.240002,56.349998,55.720001,55.98,14388100,53.76228),('JPM','2014-04-29',55.73,56.310001,55.57,56.099998,13453400,53.877525),('JPM','2014-04-28',55.630001,55.700001,54.68,55.490002,21394100,53.291694),('JPM','2014-04-25',56.310001,56.349998,55.639999,55.700001,15937700,53.493374),('JPM','2014-04-24',56.07,56.259998,55.610001,56.189999,15360600,53.96396),('JPM','2014-04-23',55.799999,56.119999,55.560001,56.049999,11379000,53.829506),('JPM','2014-04-22',55.040001,56.080002,54.939999,55.810001,16257600,53.599016),('JPM','2014-04-21',55.259998,55.41,54.990002,55.029999,12384800,52.849915),('JPM','2014-04-17',55.34,55.57,55.009998,55.220001,17955400,53.03239),('JPM','2014-04-16',55,55.349998,54.689999,55.259998,27049400,53.070802),('JPM','2014-04-15',55.09,55.639999,54.349998,54.799999,26691400,52.629027),('JPM','2014-04-14',55.849998,55.939999,54.48,54.959999,31081500,52.782688),('JPM','2014-04-11',55.18,56.049999,54.549999,55.299999,47241300,53.109219),('JPM','2014-04-10',59.349998,59.389999,57.380001,57.400002,29977200,55.126027),('JPM','2014-04-09',59.099998,59.450001,58.5,59.27,15308400,56.921943),('JPM','2014-04-08',58.799999,59.02,58.25,58.849998,16956500,56.51858),('JPM','2014-04-07',59.689999,60,58.84,59,18685700,56.662639),('JPM','2014-04-04',61.02,61.060001,59.799999,59.810001,16966900,57.440551),('JPM','2014-04-03',60.650002,60.799999,60.279999,60.66,11925200,58.256876),('JPM','2014-04-02',60.369999,60.77,60.200001,60.48,14012200,58.084007),('JPM','2014-04-01',60.950001,61.290001,60.369999,60.669998,14584400,57.901533),('JPM','2014-03-31',60.830002,61.02,60.599998,60.709999,15216700,57.939709),('JPM','2014-03-28',60.209999,60.59,59.68,60.040001,14708700,57.300284),('JPM','2014-03-27',59.939999,60.549999,59.02,59.919998,24632600,57.185757),('JPM','2014-03-26',61.240002,61.400002,59.889999,59.900002,22745200,57.166673),('JPM','2014-03-25',61.110001,61.48,60.560001,60.93,24053500,58.149671),('JPM','2014-03-24',60.369999,61.189999,60.349998,61.07,25810500,58.283282),('JPM','2014-03-21',60.959999,61.200001,60,60.169998,35144100,57.424349),('JPM','2014-03-20',58.360001,60.490002,58.130001,60.110001,33736500,57.367089),('JPM','2014-03-19',57.990002,58.93,57.889999,58.299999,21450700,55.639681),('JPM','2014-03-18',57.82,58.16,57.619999,58.060001,12554800,55.410635),('JPM','2014-03-17',57.209999,57.700001,57.049999,57.580002,13581400,54.952538),('JPM','2014-03-14',57.110001,57.529999,56.619999,56.799999,18635800,54.208128),('JPM','2014-03-13',58,58.34,57.189999,57.419998,17192500,54.799836),('JPM','2014-03-12',57.700001,57.959999,57.419998,57.919998,17932100,55.27702),('JPM','2014-03-11',59.419998,59.450001,58.130001,58.189999,19420000,55.5347),('JPM','2014-03-10',59.139999,59.48,58.869999,59.200001,16945200,56.498614),('JPM','2014-03-07',59.349998,59.799999,59.07,59.400002,18602200,56.689489),('JPM','2014-03-06',58.509998,59.09,58.400002,58.900002,19420600,56.212304),('JPM','2014-03-05',57.48,58.290001,57.360001,58.16,17761500,55.50607),('JPM','2014-03-04',56.950001,57.360001,56.639999,57.259998,17157000,54.647137),('JPM','2014-03-03',56.299999,56.419998,55.689999,56.209999,19151000,53.645051),('JPM','2014-02-28',56.57,57.450001,56.389999,56.82,18599000,54.227216),('JPM','2014-02-27',56.779999,56.889999,56.139999,56.689999,16277500,54.103147),('JPM','2014-02-26',57.369999,57.380001,56.220001,56.75,23661700,54.160411),('JPM','2014-02-25',57.900002,57.98,56.919998,57.029999,17991800,54.427633),('JPM','2014-02-24',57.619999,58.23,57.580002,58.029999,16151400,55.382001),('JPM','2014-02-21',57.59,57.84,57.369999,57.610001,16790100,54.981168),('JPM','2014-02-20',57.529999,57.970001,57.27,57.580002,12457000,54.952538),('JPM','2014-02-19',58.360001,58.540001,57.220001,57.259998,18669900,54.647137),('JPM','2014-02-18',58.02,58.650002,57.900002,58.490002,14983800,55.821014),('JPM','2014-02-14',57.889999,58.23,57.75,58.150002,13067300,55.496528),('JPM','2014-02-13',57.07,58.099998,56.959999,58.029999,16605500,55.382001),('JPM','2014-02-12',57.34,57.709999,57.16,57.52,13437900,54.895275),('JPM','2014-02-11',56.610001,57.57,56.580002,57.43,18774100,54.809382),('JPM','2014-02-10',56.77,56.919998,56.389999,56.740002,14715200,54.150869),('JPM','2014-02-07',56.650002,56.93,56.259998,56.619999,23388500,54.036342),('JPM','2014-02-06',55.349998,56.549999,55.200001,56.48,20881600,53.902731),('JPM','2014-02-05',55.099998,55.450001,54.580002,55.209999,19491600,52.690682),('JPM','2014-02-04',54.720001,55.349998,54.599998,54.950001,20709300,52.442548),('JPM','2014-02-03',55.5,55.919998,54.200001,54.310001,28549900,51.831753),('JPM','2014-01-31',55.5,56.110001,55.18,55.360001,18174000,52.833839),('JPM','2014-01-30',56.07,56.389999,55.630001,56,17031100,53.444634),('JPM','2014-01-29',54.959999,55.869999,54.849998,55.529999,25459000,52.99608),('JPM','2014-01-28',55.389999,56.34,55.240002,55.740002,18041000,53.1965),('JPM','2014-01-27',55.080002,55.799999,54.689999,55.09,23935000,52.576159),('JPM','2014-01-24',56,56.360001,55.09,55.09,26833100,52.576159),('JPM','2014-01-23',57.09,57.099998,56.209999,56.470001,26234600,53.893189),('JPM','2014-01-22',58.330002,58.330002,57.419998,57.59,15433500,54.96208),('JPM','2014-01-21',58.09,58.439999,57.580002,58.169998,19548300,55.515612),('JPM','2014-01-17',59.209999,59.23,58.029999,58.110001,20997900,55.458352),('JPM','2014-01-16',58.790001,59.82,58.740002,58.990002,21689400,56.298198),('JPM','2014-01-15',57.73,59.650002,57.73,59.490002,35186600,56.775382),('JPM','2014-01-14',58.299999,58.580002,57.560001,57.740002,30272400,55.105237),('JPM','2014-01-13',58.509998,58.669998,57.529999,57.700001,20711600,55.067062),('JPM','2014-01-10',58.669998,58.759998,58.18,58.490002,12694900,55.821014),('JPM','2014-01-09',58.98,59,58.330002,58.759998,13242500,56.07869),('JPM','2014-01-08',58.540001,58.91,58.299999,58.869999,14687400,56.183671),('JPM','2014-01-07',59.290001,59.43,58.110001,58.32,17851200,55.658769),('JPM','2014-01-06',59.16,59.470001,58.830002,59,17550700,56.30774),('JPM','2014-01-03',58.290001,58.950001,58.209999,58.66,14214100,55.983254),('JPM','2014-01-02',58.310001,58.5,57.970001,58.209999,15627600,55.553788),('JPM','2013-12-31',58.200001,58.549999,58.049999,58.48,11017400,55.448807),('JPM','2013-12-30',58.139999,58.27,57.709999,57.950001,8815800,54.94628),('JPM','2013-12-27',58.169998,58.349998,58.060001,58.139999,8943700,55.12643),('JPM','2013-12-26',58.349998,58.459999,57.919998,58.200001,6677000,55.183322),('JPM','2013-12-24',58.07,58.290001,58.040001,58.25,4532600,55.230729),('JPM','2013-12-23',57.970001,58.389999,57.799999,58.240002,13990600,55.221249),('JPM','2013-12-20',57.209999,58,57.200001,57.700001,22001700,54.709238),('JPM','2013-12-19',57.099998,57.540001,56.82,57.23,16790000,54.263598),('JPM','2013-12-18',55.84,57.27,55.400002,57.240002,27685900,54.273082),('JPM','2013-12-17',56.66,56.66,55.66,55.720001,18338500,52.831868),('JPM','2013-12-16',56.34,56.939999,56.330002,56.419998,26379200,53.495582),('JPM','2013-12-13',56.369999,56.560001,56.040001,56.169998,11461300,53.25854),('JPM','2013-12-12',56.049999,56.599998,55.91,56.310001,15325300,53.391287),('JPM','2013-12-11',56.540001,56.77,55.959999,56.07,17836100,53.163725),('JPM','2013-12-10',56.490002,57.07,56.349998,56.700001,14543700,53.761071),('JPM','2013-12-09',56.279999,56.529999,56.09,56.509998,12714000,53.580917),('JPM','2013-12-06',56.57,56.759998,55.619999,56.060001,18661200,53.154245),('JPM','2013-12-05',56.709999,56.740002,55.75,55.82,21324900,52.926683),('JPM','2013-12-04',56.439999,57.470001,56.209999,57.189999,20287200,54.225671),('JPM','2013-12-03',56.889999,57.220001,56.139999,56.860001,20426800,53.912778),('JPM','2013-12-02',57.099998,57.75,56.900002,56.98,12465300,54.026557),('JPM','2013-11-29',57.580002,57.849998,57.200001,57.220001,7128800,54.254118),('JPM','2013-11-27',57.580002,57.830002,57.330002,57.48,11238900,54.50064),('JPM','2013-11-26',57.630001,57.959999,57.169998,57.169998,16263300,54.206707),('JPM','2013-11-25',57.5,58.139999,57.41,57.650002,18649600,54.66183),('JPM','2013-11-22',57.25,57.52,57.060001,57.459999,16730600,54.481676),('JPM','2013-11-21',56.279999,57.400002,56.279999,57.220001,22843600,54.254118),('JPM','2013-11-20',56.43,56.439999,55.77,56.099998,17682800,53.192169),('JPM','2013-11-19',55.970001,56.639999,55.779999,56.150002,22979900,53.23958),('JPM','2013-11-18',55.490002,56,55.299999,55.740002,22318800,52.850832),('JPM','2013-11-15',54.27,54.959999,54.189999,54.869999,20530100,52.025924),('JPM','2013-11-14',54.259998,54.5,53.700001,54.400002,17634000,51.580288),('JPM','2013-11-13',53.52,54.200001,53.150002,54.139999,22121900,51.333762),('JPM','2013-11-12',53.93,54.080002,53.599998,53.970001,15964800,51.172576),('JPM','2013-11-11',53.91,54.150002,53.700001,54.099998,12062800,51.295835),('JPM','2013-11-08',51.830002,53.970001,51.799999,53.959999,31183100,51.163092),('JPM','2013-11-07',52.130001,52.34,51.580002,51.650002,17348900,48.972828),('JPM','2013-11-06',52.259998,52.34,51.830002,52.099998,14013000,49.399501),('JPM','2013-11-05',51.849998,52.130001,51.66,51.950001,14532200,49.257278),('JPM','2013-11-04',52.740002,52.759998,52,52.040001,18891300,49.342613),('JPM','2013-11-01',51.450001,52.709999,51.299999,52.509998,25794400,49.788249),('JPM','2013-10-31',52.650002,52.709999,51.540001,51.540001,23738000,48.868529),('JPM','2013-10-30',53,53.240002,52.5,52.599998,16157200,49.873584),('JPM','2013-10-29',52.830002,52.990002,52.25,52.73,23363100,49.996847),('JPM','2013-10-28',52.889999,53.09,52.5,52.68,14836800,49.949439),('JPM','2013-10-25',52.16,52.91,52.07,52.77,20889600,50.034774),('JPM','2013-10-24',52.84,52.889999,52.110001,52.48,17759000,49.759805),('JPM','2013-10-23',53.310001,53.360001,52.720001,52.75,21034400,50.015811),('JPM','2013-10-22',54.650002,54.68,53.619999,53.619999,24820900,50.840715),('JPM','2013-10-21',54.27,54.849998,53.889999,54.27,19471700,51.457025),('JPM','2013-10-18',54.259998,54.580002,53.799999,54.299999,24796600,51.485469),('JPM','2013-10-17',53.790001,54.290001,53.610001,54.209999,17791000,51.400134),('JPM','2013-10-16',52.610001,54.049999,52.580002,54,24864000,51.201019),('JPM','2013-10-15',52.91,53.040001,52.18,52.310001,17566500,49.598618),('JPM','2013-10-14',51.939999,52.84,51.759998,52.709999,18881600,49.977883),('JPM','2013-10-11',52.959999,53.349998,52.16,52.509998,32498800,49.788249),('JPM','2013-10-10',51.84,52.560001,51.380001,52.52,24328700,49.797733),('JPM','2013-10-09',51.169998,51.34,50.25,50.75,24721200,48.119477),('JPM','2013-10-08',51.830002,51.959999,50.84,50.869999,19536000,48.233256),('JPM','2013-10-07',52.290001,52.360001,51.830002,51.830002,16159300,49.143499),('JPM','2013-10-04',52.07,52.68,52.009998,52.669998,17407200,49.939956),('JPM','2013-10-03',52,52.200001,51.5,51.939999,18614500,49.247794),('JPM','2013-10-02',51.32,52.450001,51.290001,52.09,23841200,49.390021),('JPM','2013-10-01',51.639999,52.09,51.450001,51.959999,19188000,48.906452),('JPM','2013-09-30',51.73,52.09,51.439999,51.689999,21350600,48.652319),('JPM','2013-09-27',51.5,52.400002,51.389999,52.240002,23026000,49.17),('JPM','2013-09-26',51.93,52.560001,51.540001,51.889999,22298700,48.840566),('JPM','2013-09-25',50.220001,51.900002,50.060001,51.700001,39175500,48.661733),('JPM','2013-09-24',51.009998,51.27,50.299999,50.32,34906900,47.362831),('JPM','2013-09-23',52.080002,52.380001,51.389999,51.459999,28189500,48.435836),('JPM','2013-09-20',52.950001,53.470001,52.799999,52.799999,30792200,49.697088),('JPM','2013-09-19',53.630001,53.75,52.529999,52.75,22452200,49.650027),('JPM','2013-09-18',52.689999,53.869999,52.560001,53.41,20844500,50.271241),('JPM','2013-09-17',53.189999,53.32,52.880001,53.09,13207000,49.970046),('JPM','2013-09-16',53.450001,53.490002,52.98,53.139999,17055300,50.017107),('JPM','2013-09-13',52.290001,52.799999,52.23,52.59,11942900,49.49943),('JPM','2013-09-12',53.43,53.709999,52.080002,52.240002,21976700,49.17),('JPM','2013-09-11',53.369999,53.759998,53.060001,53.259998,16028600,50.130054),('JPM','2013-09-10',53.830002,53.93,53.299999,53.669998,20233200,50.515959),('JPM','2013-09-09',52.779999,53.189999,52.52,52.860001,19936400,49.753563),('JPM','2013-09-06',52.41,52.709999,51.279999,52.560001,22339900,49.471194),('JPM','2013-09-05',52.029999,52.52,51.91,52.110001,13913200,49.047639),('JPM','2013-09-04',51.16,52.099998,50.93,51.869999,19923800,48.821741),('JPM','2013-09-03',51.25,51.720001,50.830002,51.130001,15277200,48.125231),('JPM','2013-08-30',50.82,50.830002,50.290001,50.529999,15863100,47.560489),('JPM','2013-08-29',50.59,51.18,50.450001,50.700001,13576000,47.720501),('JPM','2013-08-28',50.330002,51.049999,50.130001,50.580002,18748100,47.607554),('JPM','2013-08-27',51.02,51.549999,50.549999,50.599998,23596800,47.626375),('JPM','2013-08-26',52.16,52.540001,51.790001,51.799999,16548400,48.755855),('JPM','2013-08-23',52.27,52.419998,51.900002,52.32,11126800,49.245297),('JPM','2013-08-22',52,52.66,51.93,52.209999,14658500,49.141761),('JPM','2013-08-21',51.919998,52.220001,51.279999,51.630001,17136200,48.595847),('JPM','2013-08-20',51.779999,52.360001,50.66,52.119999,18701500,49.057049),('JPM','2013-08-19',52.889999,52.950001,51.799999,51.830002,22793300,48.784095),('JPM','2013-08-16',53.07,53.779999,53.07,53.290001,17139000,50.158294),('JPM','2013-08-15',53.52,53.68,52.889999,53.290001,16933200,50.158294),('JPM','2013-08-14',54.330002,54.849998,54,54.150002,15785800,50.967754),('JPM','2013-08-13',54.220001,54.700001,53.599998,54.290001,15078100,51.099526),('JPM','2013-08-12',54.040001,54.32,53.68,54.09,15133000,50.911279),('JPM','2013-08-09',54.689999,55.150002,54.330002,54.52,12652500,51.316009),('JPM','2013-08-08',55.419998,55.73,54.130001,54.830002,18587100,51.607793),('JPM','2013-08-07',55.060001,55.470001,54.779999,55.299999,12828400,52.05017),('JPM','2013-08-06',55.990002,56.099998,55.310001,55.490002,10588600,52.229006),('JPM','2013-08-05',56.330002,56.580002,56.009998,56.099998,9370200,52.803155),('JPM','2013-08-02',56.27,56.52,56.009998,56.490002,11007300,53.170239),('JPM','2013-08-01',56.360001,56.779999,56.200001,56.540001,15979400,53.2173),('JPM','2013-07-31',55.580002,56.27,55.509998,55.73,19404900,52.4549),('JPM','2013-07-30',55.869999,55.990002,55.080002,55.330002,14207400,52.078409),('JPM','2013-07-29',55.98,56,55.380001,55.689999,10049100,52.41725),('JPM','2013-07-26',56.060001,56.220001,55.599998,56.049999,16762300,52.756094),('JPM','2013-07-25',56.450001,56.5,55.889999,56.5,13870200,53.17965),('JPM','2013-07-24',56.919998,56.93,56.380001,56.630001,16665000,53.302011),('JPM','2013-07-23',56.720001,56.889999,56.470001,56.669998,10577100,53.339658),('JPM','2013-07-22',56.169998,56.669998,55.950001,56.560001,15999700,53.236125),('JPM','2013-07-19',56.509998,56.560001,55.91,56.16,17762600,52.859631),('JPM','2013-07-18',55.509998,56.529999,55.490002,56.369999,24563100,53.057289),('JPM','2013-07-17',55.049999,55.580002,54.84,55.27,19166600,52.021934),('JPM','2013-07-16',54.900002,55.41,54.779999,55.009998,19222700,51.777211),('JPM','2013-07-15',55.490002,55.5,54.599998,54.889999,28292000,51.664265),('JPM','2013-07-12',55.509998,55.849998,54.75,54.970001,32569200,51.739565),('JPM','2013-07-11',55.84,55.869999,54.549999,55.139999,21322600,51.899573),('JPM','2013-07-10',54.77,55.150002,54.439999,54.830002,16915000,51.607793),('JPM','2013-07-09',55.07,55.169998,54.189999,54.889999,20508700,51.664265),('JPM','2013-07-08',54.540001,54.91,54.049999,54.700001,21786900,51.485432),('JPM','2013-07-05',53.360001,54,53.110001,53.990002,17070200,50.817157),('JPM','2013-07-03',52.310001,52.810001,52.209999,52.77,10442300,49.668852),('JPM','2013-07-02',52.57,53.529999,52.119999,52.799999,23935300,49.697088),('JPM','2013-07-01',53.220001,53.630001,52.43,52.490002,23511100,49.047641),('JPM','2013-06-28',53.119999,53.130001,52.580002,52.790001,18256000,49.327966),('JPM','2013-06-27',53.029999,53.490002,52.880001,53.150002,17093600,49.664357),('JPM','2013-06-26',52.650002,52.799999,51.880001,52.5,19332000,49.056984),('JPM','2013-06-25',51.509998,52.560001,51.509998,52.080002,20951400,48.66453),('JPM','2013-06-24',50.880001,51.450001,50.110001,50.919998,30736500,47.5806),('JPM','2013-06-21',52.959999,52.98,51.689999,51.959999,44412200,48.552397),('JPM','2013-06-20',53.080002,53.18,52.27,52.48,31857100,49.038295),('JPM','2013-06-19',53.990002,54.509998,53.52,53.549999,20840000,50.038123),('JPM','2013-06-18',54.029999,54.27,53.720001,54.110001,13259100,50.561398),('JPM','2013-06-17',53.700001,54.259998,53.540001,53.849998,16856600,50.318448),('JPM','2013-06-14',54.040001,54.130001,52.91,53.130001,17185300,49.645669),('JPM','2013-06-13',53,54.240002,52.970001,54.169998,17090200,50.617461),('JPM','2013-06-12',53.900002,54.099998,52.970001,53.18,18479100,49.692389),('JPM','2013-06-11',53.459999,54.049999,53.110001,53.490002,17600800,49.98206),('JPM','2013-06-10',54.639999,54.84,54.02,54.360001,16007000,50.795003),('JPM','2013-06-07',53.77,54.48,53.41,54.27,21691000,50.710905),('JPM','2013-06-06',52.84,53.52,52.27,53.5,23940900,49.991402),('JPM','2013-06-05',53.779999,54.27,52.700001,53.029999,24326000,49.552225),('JPM','2013-06-04',54.540001,55.389999,53.869999,54.040001,22022600,50.495989),('JPM','2013-06-03',54.599998,54.860001,53.040001,54.490002,28279600,50.916479),('JPM','2013-05-31',55.709999,55.830002,54.59,54.59,24990100,51.009919),('JPM','2013-05-30',54.599998,55.900002,54.529999,55.619999,24890800,51.972369),('JPM','2013-05-29',54.09,54.959999,53.91,54.669998,20482600,51.084671),('JPM','2013-05-28',54.560001,54.650002,54.029999,54.599998,27162300,51.019262),('JPM','2013-05-24',52.900002,53.66,52.720001,53.66,18342300,50.140909),('JPM','2013-05-23',52.82,53.790001,52.66,53.349998,25294200,49.851238),('JPM','2013-05-22',53.43,54.959999,53.290001,53.630001,46968300,50.112878),('JPM','2013-05-21',52.529999,53.669998,52.450001,53.02,37112600,49.542882),('JPM','2013-05-20',52.279999,52.630001,51.91,52.290001,22020000,48.860757),('JPM','2013-05-17',51.259998,52.330002,51.25,52.299999,26080300,48.870099),('JPM','2013-05-16',50.869999,51.66,50.84,50.970001,21389500,47.627324),('JPM','2013-05-15',50.200001,51.43,50.150002,51.09,27467000,47.739453),('JPM','2013-05-14',49.77,50.419998,49.66,50.23,24188400,46.935853),('JPM','2013-05-13',48.84,49.700001,48.610001,49.669998,23979500,46.412577),('JPM','2013-05-10',49.049999,49.23,48.639999,48.959999,16199600,45.749141),('JPM','2013-05-09',49.700001,49.810001,48.919998,49.040001,18103100,45.823896),('JPM','2013-05-08',49.220001,49.990002,49.110001,49.759998,23559300,46.496675),('JPM','2013-05-07',48.57,49.389999,48.259998,49.139999,24291600,45.917336),('JPM','2013-05-06',47.709999,48.389999,47.57,48.18,20829500,45.020295),('JPM','2013-05-03',48.630001,48.700001,46.98,47.57,43257900,44.450299),('JPM','2013-05-02',48.25,48.25,47.709999,48.080002,15529300,44.926855),('JPM','2013-05-01',48.759998,48.91,47.849998,48.009998,17686400,44.861442),('JPM','2013-04-30',48.959999,49.25,48.720001,49.009998,13802600,45.795861),('JPM','2013-04-29',49.080002,49.099998,48.650002,48.919998,13496300,45.711763),('JPM','2013-04-26',48.860001,49.09,48.610001,48.880001,13929000,45.674389),('JPM','2013-04-25',49.02,49.630001,48.889999,49,19058800,45.786518),('JPM','2013-04-24',48.32,48.919998,48.16,48.720001,16459300,45.524882),('JPM','2013-04-23',47.68,48.240002,47.389999,48.169998,20568500,45.010949),('JPM','2013-04-22',47.400002,47.490002,46.869999,47.349998,15230100,44.244726),('JPM','2013-04-19',47.150002,47.360001,46.700001,47.23,19746100,44.132597),('JPM','2013-04-18',46.799999,47.330002,46.049999,46.639999,26106800,43.581289),('JPM','2013-04-17',48.110001,48.18,46.380001,46.790001,43466300,43.721454),('JPM','2013-04-16',48.43,48.52,47.59,48.490002,23865500,45.309966),('JPM','2013-04-15',48.389999,49.34,47.900002,47.93,31527300,44.78669),('JPM','2013-04-12',48.900002,49.580002,48.450001,49.009998,37805900,45.795861),('JPM','2013-04-11',49.209999,49.599998,48.830002,49.310001,22584700,46.076189),('JPM','2013-04-10',48.939999,49.560001,48.880001,49.25,20388900,46.020123),('JPM','2013-04-09',48.740002,48.959999,48.459999,48.68,20066700,45.487504),('JPM','2013-04-08',47.880001,48.59,47.59,48.580002,18672300,45.394064),('JPM','2013-04-05',46.790001,48.040001,46.75,47.91,22961500,44.768002),('JPM','2013-04-04',46.959999,47.540001,46.900002,47.490002,21514000,44.375547),('JPM','2013-04-03',48.029999,48.07,46.529999,46.849998,33467400,43.777516),('JPM','2013-04-02',48.009998,48.380001,47.880001,48.279999,17273700,44.833409),('JPM','2013-04-01',47.549999,47.990002,47.490002,47.830002,17442200,44.415536),('JPM','2013-03-28',47.84,47.93,47.279999,47.459999,27506700,44.071947),('JPM','2013-03-27',48.200001,48.310001,47.560001,47.77,26530100,44.359818),('JPM','2013-03-26',48.740002,48.970001,48.32,48.639999,16417500,45.16771),('JPM','2013-03-25',49.040001,49.32,48.16,48.52,23581400,45.056277),('JPM','2013-03-22',48.630001,49,48.34,48.779999,22791500,45.297715),('JPM','2013-03-21',48.790001,49.23,48.349998,48.349998,23535900,44.898412),('JPM','2013-03-20',49.57,49.639999,49.040001,49.119999,19385300,45.613444),('JPM','2013-03-19',49.650002,49.990002,48.68,49.200001,24411500,45.687734),('JPM','2013-03-18',49.189999,49.66,48.950001,49.509998,28011400,45.975602),('JPM','2013-03-15',49.970001,50.290001,49.150002,50.02,60880800,46.449196),('JPM','2013-03-14',50.25,51,50.189999,51,26378700,47.359236),('JPM','2013-03-13',50.290001,50.43,50.110001,50.16,16680200,46.579201),('JPM','2013-03-12',50.349998,50.669998,50.049999,50.279999,18003400,46.690634),('JPM','2013-03-11',50.23,50.77,49.91,50.48,19473000,46.876357),('JPM','2013-03-08',50.59,50.849998,49.610001,50.200001,32711900,46.616347),('JPM','2013-03-07',50.049999,50.860001,50.009998,50.630001,24245400,47.01565),('JPM','2013-03-06',49.880001,50.189999,49.619999,50.029999,19607900,46.458481),('JPM','2013-03-05',49.490002,50.110001,49.310001,49.490002,25561100,45.957033),('JPM','2013-03-04',48.73,49.139999,48.330002,49.099998,17695200,45.594871),('JPM','2013-03-01',48.599998,49.419998,48.369999,48.91,25923400,45.418436),('JPM','2013-02-28',49.16,49.549999,48.75,48.919998,24711500,45.42772),('JPM','2013-02-27',47.849998,49.400002,47.759998,49.279999,31921200,45.762021),('JPM','2013-02-26',48.220001,48.259998,46.849998,47.599998,39401400,44.201952),('JPM','2013-02-25',49.099998,49.200001,47.650002,47.700001,32775500,44.294816),('JPM','2013-02-22',48.630001,48.91,48.41,48.91,23584100,45.418436),('JPM','2013-02-21',48.41,48.450001,47.830002,48.25,24437700,44.805552),('JPM','2013-02-20',49.349998,49.540001,48.360001,48.610001,24786700,45.139853),('JPM','2013-02-19',49.119999,49.68,49.119999,49.450001,20445900,45.919887),('JPM','2013-02-15',49.349998,49.459999,48.57,48.880001,20016200,45.390579),('JPM','2013-02-14',48.400002,49.290001,48.369999,49.220001,18017800,45.706307),('JPM','2013-02-13',49.349998,49.450001,48.5,48.68,21635600,45.204855),('JPM','2013-02-12',48.799999,49.310001,48.599998,49.139999,16388000,45.632016),('JPM','2013-02-11',48.509998,48.900002,48.380001,48.66,13935900,45.186283),('JPM','2013-02-08',48.330002,48.689999,48.259998,48.630001,15218300,45.158425),('JPM','2013-02-07',48.650002,48.75,47.900002,48.23,21429600,44.786979),('JPM','2013-02-06',48.419998,48.830002,48.32,48.610001,28282600,45.139853),('JPM','2013-02-05',47.939999,48.799999,47.93,48.790001,28067500,45.307003),('JPM','2013-02-04',47.540001,47.810001,47.380001,47.68,20822600,44.276243),('JPM','2013-02-01',47.400002,48,47.209999,47.849998,24520000,44.434105),('JPM','2013-01-31',47.009998,47.220001,46.880001,47.049999,19536000,43.691216),('JPM','2013-01-30',47.040001,47.349998,46.959999,47.130001,18631300,43.765507),('JPM','2013-01-29',46.279999,47.16,46.25,47.119999,19907400,43.756219),('JPM','2013-01-28',46.84,47,46.48,46.639999,19706800,43.310485),('JPM','2013-01-25',46.740002,47.16,46.610001,47.16,26009100,43.793364),('JPM','2013-01-24',46.240002,46.799999,46.080002,46.369999,20008200,43.059759),('JPM','2013-01-23',46.23,46.439999,45.919998,46.23,19105100,42.929754),('JPM','2013-01-22',46.25,46.549999,46.130001,46.540001,24257300,43.217625),('JPM','2013-01-18',46.380001,46.599998,46.18,46.459999,28679100,43.143335),('JPM','2013-01-17',46.400002,46.869999,46.290001,46.439999,41086800,43.124762),('JPM','2013-01-16',45.91,46.830002,45.57,46.82,43453600,43.477636),('JPM','2013-01-15',45.490002,46.470001,45.349998,46.349998,29898000,43.041187),('JPM','2013-01-14',45.889999,46.18,45.48,45.880001,19079500,42.604741),('JPM','2013-01-11',45.970001,46.150002,45.470001,46.139999,19723900,42.846179),('JPM','2013-01-10',45.889999,46.16,45.529999,46.150002,23413600,42.855467),('JPM','2013-01-09',45.560001,46.200001,45.139999,45.470001,25920600,42.22401),('JPM','2013-01-08',45.400002,45.5,44.959999,45.5,19624200,42.251867),('JPM','2013-01-07',45.09,45.490002,45.02,45.41,24456900,42.168292),('JPM','2013-01-04',44.450001,45.43,44.439999,45.360001,24487700,42.121862),('JPM','2013-01-03',44.740002,44.75,44.200001,44.57,24227700,41.388258),('JPM','2013-01-02',44.98,45,44.220001,44.66,31413000,41.471833),('JPM','2012-12-31',43.099998,44,43.049999,43.970001,24209600,40.552509),('JPM','2012-12-28',43.099998,43.689999,43.09,43.240002,15401200,39.879248),('JPM','2012-12-27',43.959999,44.02,42.900002,43.630001,19567000,40.238935),('JPM','2012-12-26',43.950001,44.18,43.720001,43.959999,11498900,40.543284),('JPM','2012-12-24',43.720001,44.02,43.709999,43.919998,8621200,40.506393),('JPM','2012-12-21',43.82,44.200001,43.34,44,38973500,40.580176),('JPM','2012-12-20',43.689999,44.540001,43.41,44.529999,25014900,41.068982),('JPM','2012-12-19',43.990002,44.389999,43.419998,43.529999,34348500,40.146705),('JPM','2012-12-18',43.830002,43.939999,43.310001,43.869999,33858600,40.460279),('JPM','2012-12-17',43,43.509998,42.810001,43.48,23879800,40.100592),('JPM','2012-12-14',42.77,43.110001,42.709999,42.810001,16208600,39.482668),('JPM','2012-12-13',42.650002,42.919998,42.5,42.779999,18457000,39.454998),('JPM','2012-12-12',43,43.380001,42.700001,42.77,23110600,39.445776),('JPM','2012-12-11',42.599998,43.09,42.419998,42.639999,21955000,39.325879),('JPM','2012-12-10',42.540001,42.669998,42.009998,42.310001,22394500,39.02153),('JPM','2012-12-07',41.84,42.57,41.73,42.560001,34552900,39.252099),('JPM','2012-12-06',41.25,41.549999,41.110001,41.470001,20541700,38.246817),('JPM','2012-12-05',40.689999,41.490002,40.5,41.200001,25515600,37.997802),('JPM','2012-12-04',40.779999,40.919998,40.200001,40.57,24031100,37.416767),('JPM','2012-12-03',41.27,41.369999,40.75,40.810001,18955500,37.638115),('JPM','2012-11-30',40.990002,41.34,40.849998,41.080002,20066600,37.88713),('JPM','2012-11-29',41.150002,41.349998,40.91,41.220001,18915000,38.016248),('JPM','2012-11-28',40.490002,40.880001,39.880001,40.830002,26106900,37.656561),('JPM','2012-11-27',40.869999,41.200001,40.639999,40.75,19875000,37.582777),('JPM','2012-11-26',40.790001,40.880001,40.09,40.880001,20376600,37.702674),('JPM','2012-11-23',41.099998,41.220001,40.970001,41.09,8316700,37.896351),('JPM','2012-11-21',40.939999,40.98,40.349998,40.73,13030200,37.564331),('JPM','2012-11-20',40.330002,41.18,40.25,40.700001,19375900,37.536664),('JPM','2012-11-19',40.09,40.700001,40.09,40.59,26781200,37.435213),('JPM','2012-11-16',39.43,39.669998,38.830002,39.529999,32458000,36.457598),('JPM','2012-11-15',39.060001,39.720001,38.970001,39.389999,24858700,36.32848),('JPM','2012-11-14',40.209999,40.369999,39.130001,39.290001,30986600,36.236254),('JPM','2012-11-13',40.18,40.52,40,40.040001,19793500,36.927961),('JPM','2012-11-12',40.849998,40.91,40.299999,40.580002,12816000,37.425992),('JPM','2012-11-09',40.310001,41.23,39.860001,40.619999,27553200,37.46288),('JPM','2012-11-08',41.279999,41.5,40.400002,40.400002,27830900,37.259982),('JPM','2012-11-07',42.009998,42.009998,40.310001,40.48,47631200,37.333762),('JPM','2012-11-06',42.57,43.049999,42.41,42.880001,17190900,39.547227),('JPM','2012-11-05',42.330002,42.360001,41.860001,42.27,13252500,38.984638),('JPM','2012-11-02',43.040001,43.07,42.330002,42.419998,17029200,39.122977),('JPM','2012-11-01',41.700001,42.900002,41.580002,42.84,23325400,39.510335),('JPM','2012-10-31',41.450001,41.790001,41.150002,41.68,19423500,38.440495),('JPM','2012-10-26',41.419998,41.66,40.869999,41.16,21892700,37.96091),('JPM','2012-10-25',42.240002,42.279999,41.400002,41.669998,17311700,38.43127),('JPM','2012-10-24',41.68,41.880001,41.34,41.709999,18918900,38.468162),('JPM','2012-10-23',41.470001,41.740002,41.049999,41.330002,22896400,38.117699),('JPM','2012-10-22',42.25,42.52,41.5,42.09,27993000,38.818628),('JPM','2012-10-19',42.799999,42.82,42.060001,42.32,29747500,39.030751),('JPM','2012-10-18',43.09,43.349998,42.75,43.009998,23630400,39.667121),('JPM','2012-10-17',42.93,43.540001,42.77,43.32,26177500,39.953028),('JPM','2012-10-16',42.790001,43.110001,42.27,42.830002,28588100,39.501114),('JPM','2012-10-15',41.91,42.41,41.73,42.380001,26268000,39.086089),('JPM','2012-10-12',41.599998,42.43,41.150002,41.619999,44564000,38.385157),('JPM','2012-10-11',42.369999,42.639999,41.849998,42.099998,27755000,38.827849),('JPM','2012-10-10',41.549999,42,41.330002,41.77,25797600,38.5235),('JPM','2012-10-09',41.77,41.950001,41.299999,41.380001,19947500,38.163812),('JPM','2012-10-08',41.330002,41.84,41.110001,41.66,18631300,38.422049),('JPM','2012-10-05',42.040001,42.439999,41.459999,41.709999,22774400,38.468162),('JPM','2012-10-04',41.16,41.990002,40.91,41.82,24326500,38.569613),('JPM','2012-10-03',40.830002,41,40.419998,40.860001,22419100,37.684228),('JPM','2012-10-02',41.139999,41.240002,40.560001,40.919998,26946100,37.46288),('JPM','2012-10-01',40.880001,41.5,40.799999,40.970001,21956400,37.508658),('JPM','2012-09-28',40.419998,40.630001,40.16,40.48,21380700,37.060054),('JPM','2012-09-27',40.400002,40.990002,40.209999,40.68,20843400,37.243158),('JPM','2012-09-26',40.150002,40.630001,39.700001,40.240002,23782700,36.840333),('JPM','2012-09-25',41.549999,41.549999,40.529999,40.549999,21988200,37.12414),('JPM','2012-09-24',40.610001,41.470001,40.59,41.23,20499500,37.746691),('JPM','2012-09-21',41.529999,41.700001,40.77,40.880001,28287400,37.426262),('JPM','2012-09-20',40.959999,41.279999,40.549999,41.25,20997400,37.765001),('JPM','2012-09-19',41.330002,41.759998,41.040001,41.34,22887200,37.847398),('JPM','2012-09-18',41.049999,41.330002,40.66,41.259998,25186600,37.774155),('JPM','2012-09-17',41,41.439999,40.950001,41.189999,19740100,37.710069),('JPM','2012-09-14',41.959999,42.09,41.23,41.57,43471600,38.057966),('JPM','2012-09-13',39.84,41.580002,39.59,41.400002,47018600,37.90233),('JPM','2012-09-12',39.880001,40.25,39.790001,39.919998,29882200,36.547364),('JPM','2012-09-11',38.799999,39.630001,38.73,39.599998,22378900,36.2544),('JPM','2012-09-10',39.23,39.779999,38.73,38.759998,20853500,35.485367),('JPM','2012-09-07',39.040001,39.529999,39,39.299999,28082400,35.979746),('JPM','2012-09-06',37.580002,38.869999,37.5,38.689999,41346800,35.421281),('JPM','2012-09-05',37.080002,37.290001,36.939999,37.110001,13537500,33.974769),('JPM','2012-09-04',36.98,37.240002,36.779999,37.009998,13631400,33.883215),('JPM','2012-08-31',37.139999,37.400002,36.860001,37.139999,16771600,34.002233),('JPM','2012-08-30',37.060001,37.130001,36.709999,36.900002,13700700,33.782512),('JPM','2012-08-29',37.32,37.490002,37.060001,37.299999,13681900,34.148716),('JPM','2012-08-28',37.099998,37.490002,36.900002,37.130001,18050500,33.99308),('JPM','2012-08-27',37.310001,37.439999,36.900002,37.23,17618200,34.08463),('JPM','2012-08-24',36.939999,37.439999,36.669998,37.169998,20019300,34.029698),('JPM','2012-08-23',37.810001,37.889999,37.200001,37.23,16429500,34.08463),('JPM','2012-08-22',37.880001,38.18,37.560001,37.830002,16899400,34.633941),('JPM','2012-08-21',37.630001,38.860001,37.560001,38.040001,36880600,34.826198),('JPM','2012-08-20',36.919998,37.5,36.799999,37.369999,17922100,34.212801),('JPM','2012-08-17',37.200001,37.200001,36.799999,36.98,17079800,33.855751),('JPM','2012-08-16',37.18,37.349998,36.799999,37.099998,15894100,33.965612),('JPM','2012-08-15',37.07,37.41,36.950001,37.07,17521300,33.938148),('JPM','2012-08-14',37.419998,37.639999,36.98,37.099998,18065100,33.965612),('JPM','2012-08-13',36.869999,37.09,36.650002,36.990002,14453500,33.864908),('JPM','2012-08-10',36.759998,37,36.400002,36.970001,15492700,33.846597),('JPM','2012-08-09',36.720001,37.259998,36.59,36.919998,23406700,33.800819),('JPM','2012-08-08',36.849998,37.48,36.75,37.16,18672400,34.020544),('JPM','2012-08-07',36.57,37.869999,36.57,37.009998,37225800,33.883215),('JPM','2012-08-06',36.240002,36.799999,36.110001,36.299999,18979200,33.2332),('JPM','2012-08-03',35.82,36.290001,35.5,36.09,24516300,33.040943),('JPM','2012-08-02',35.619999,35.84,34.759998,35.169998,36675000,32.198667),('JPM','2012-08-01',36.189999,36.400002,35.82,36,22180200,32.958547),('JPM','2012-07-31',36.110001,36.330002,35.91,36,19681600,32.958547),('JPM','2012-07-30',36.5,36.52,35.939999,36.139999,30698200,33.086718),('JPM','2012-07-27',36.009998,37.200001,35.509998,36.889999,63636200,33.773355),('JPM','2012-07-26',35.779999,35.939999,35.34,35.810001,28900500,32.7846),('JPM','2012-07-25',34.98,35.450001,34.790001,35.169998,32127700,32.198667),('JPM','2012-07-24',34.580002,34.889999,34.220001,34.73,29920400,31.795842),('JPM','2012-07-23',33.240002,34.5,33.099998,34.439999,41248300,31.530342),('JPM','2012-07-20',34.049999,34.130001,33.900002,33.900002,36301200,31.035966),('JPM','2012-07-19',35.02,35.169998,34.310001,34.459999,34384700,31.548652),('JPM','2012-07-18',34.75,35.23,34.650002,34.959999,28944900,32.00641),('JPM','2012-07-17',35.439999,35.48,34.27,34.990002,43998300,32.033878),('JPM','2012-07-16',35.759998,35.849998,34.73,35.09,52368300,32.125428),('JPM','2012-07-13',35.060001,36.200001,34.860001,36.07,83001000,33.022632),('JPM','2012-07-12',34.330002,34.57,33.939999,34.040001,39301500,31.164138),('JPM','2012-07-11',34.209999,34.799999,34.119999,34.59,35144300,31.66767),('JPM','2012-07-10',34.220001,34.450001,33.810001,34.25,33175500,31.356395),('JPM','2012-07-09',33.810001,34.119999,33.540001,33.959999,30545000,31.090895),('JPM','2012-07-06',33.919998,34.119999,33.73,33.900002,32057200,31.035966),('JPM','2012-07-05',35.610001,35.66,34.220001,34.380001,58519800,31.475413),('JPM','2012-07-03',35.959999,36.139999,35.540001,35.880001,26705900,32.848686),('JPM','2012-07-02',36.27,36.360001,35.59,36.279999,34274900,32.940234),('JPM','2012-06-29',36.700001,36.799999,35.25,35.73,56063200,32.440865),('JPM','2012-06-28',35.32,35.93,34.849998,35.880001,69904800,32.577058),('JPM','2012-06-27',35.639999,36.82,35.5,36.779999,34156800,33.394206),('JPM','2012-06-26',36.060001,36.119999,35.580002,35.709999,35053600,32.422706),('JPM','2012-06-25',35.259998,35.470001,34.639999,35.32,33115800,32.068608),('JPM','2012-06-22',36.02,36.490002,35.959999,35.990002,44193500,32.676933),('JPM','2012-06-21',36.490002,37.029999,35.43,35.509998,95637000,32.241116),('JPM','2012-06-20',36.029999,36.939999,35.830002,36.450001,61149700,33.094586),('JPM','2012-06-19',34.990002,35.630001,34.73,35.380001,32489000,32.123086),('JPM','2012-06-18',34.709999,35.299999,34.5,34.619999,31084400,31.433046),('JPM','2012-06-15',34.889999,35.07,34.41,35.029999,40917100,31.805303),('JPM','2012-06-14',34.41,34.889999,34.07,34.650002,44428000,31.460287),('JPM','2012-06-13',33.689999,35.07,33.630001,34.299999,72456600,31.142504),('JPM','2012-06-12',32.880001,33.779999,32.509998,33.77,43334400,30.661294),('JPM','2012-06-11',34.369999,34.439999,32.779999,32.82,46404900,29.798746),('JPM','2012-06-08',32.77,33.68,32.549999,33.68,34238200,30.579579),('JPM','2012-06-07',33.77,33.830002,32.799999,32.810001,53888800,29.789668),('JPM','2012-06-06',32.709999,33.310001,32.27,33.07,47980500,30.025732),('JPM','2012-06-05',30.889999,32.130001,30.860001,31.99,46502800,29.045152),('JPM','2012-06-04',32.16,32.169998,30.83,31,60492400,28.146287),('JPM','2012-06-01',32.41,32.650002,31.77,31.93,50472200,28.990676),('JPM','2012-05-31',32.959999,33.470001,32.91,33.150002,42124900,30.098369),('JPM','2012-05-30',33.299999,33.439999,32.950001,32.959999,34203600,29.925858),('JPM','2012-05-29',33.98,34,33.360001,33.630001,35855200,30.534183),('JPM','2012-05-25',34,34.130001,33.290001,33.5,28796400,30.416149),('JPM','2012-05-24',34.439999,34.48,33.619999,33.970001,37843800,30.842884),('JPM','2012-05-23',33.619999,34.419998,33.209999,34.259998,52512900,31.106185),('JPM','2012-05-22',33.32,34.580002,32.990002,34.009998,84721000,30.879199),('JPM','2012-05-21',33.52,33.709999,32.259998,32.509998,99554800,29.517282),('JPM','2012-05-18',33.990002,33.990002,32.970001,33.490002,82650100,30.407071),('JPM','2012-05-17',35.040001,35.099998,33.880001,33.93,95429200,30.806565),('JPM','2012-05-16',36.790001,36.98,35.459999,35.459999,68729600,32.19572),('JPM','2012-05-15',36.189999,37.27,36.119999,36.240002,89903700,32.903919),('JPM','2012-05-14',36.099998,36.470001,35.759998,35.790001,96488500,32.495343),('JPM','2012-05-11',37.139999,37.990002,36.619999,36.959999,217294200,33.557637),('JPM','2012-05-10',41.23,41.400002,40.540001,40.740002,35827100,36.98967),('JPM','2012-05-09',40.720001,41.02,40.119999,40.639999,38769900,36.898874),('JPM','2012-05-08',41.5,41.84,40.950001,41.380001,28049700,37.570754),('JPM','2012-05-07',41.43,42.400002,41.369999,41.779999,25910100,37.93393),('JPM','2012-05-04',42.330002,42.68,41.709999,41.75,31279900,37.906693),('JPM','2012-05-03',43.380001,43.389999,42.669998,43.009998,19536400,39.050702),('JPM','2012-05-02',43.459999,43.529999,42.84,43.200001,22462200,39.223213),('JPM','2012-05-01',43,44.240002,42.959999,43.790001,26359700,39.758901),('JPM','2012-04-30',43.330002,43.369999,42.540001,42.98,23518000,39.023464),('JPM','2012-04-27',43.939999,43.990002,43.23,43.34,26242900,39.350325),('JPM','2012-04-26',43.220001,43.889999,43.060001,43.799999,28100300,39.767979),('JPM','2012-04-25',43.650002,43.889999,42.98,43.16,31694000,39.186895),('JPM','2012-04-24',42.98,43.310001,42.810001,43.279999,21420400,39.295847),('JPM','2012-04-23',41.919998,42.959999,41.799999,42.849998,25536300,38.905431),('JPM','2012-04-20',43.509998,43.580002,42.709999,42.720001,26178100,38.7874),('JPM','2012-04-19',43.439999,43.689999,42.77,43.220001,25961800,39.241373),('JPM','2012-04-18',43.619999,43.91,43.27,43.290001,20242900,39.304929),('JPM','2012-04-17',43.689999,44,43.16,43.900002,26887000,39.858775),('JPM','2012-04-16',43.380001,43.799999,42.84,43.330002,40387600,39.341247),('JPM','2012-04-13',44.950001,44.950001,43.060001,43.209999,58183900,39.232291),('JPM','2012-04-12',44.119999,44.990002,44,44.84,33631100,40.712242),('JPM','2012-04-11',43.59,44.209999,43.57,44.009998,32142200,39.958646),('JPM','2012-04-10',43.880001,44.009998,42.66,42.959999,38841000,39.005305),('JPM','2012-04-09',43.189999,44.279999,43.07,43.889999,29376400,39.849694),('JPM','2012-04-05',44.130001,44.73,43.810001,44.34,28832300,40.25827),('JPM','2012-04-04',44.68,44.860001,43.959999,44.41,41342900,40.321826),('JPM','2012-04-03',45.740002,45.990002,44.970001,45.419998,31036400,41.238848),('JPM','2012-04-02',45.75,46.349998,45.459999,46.130001,27669300,41.611109),('JPM','2012-03-30',46.080002,46.130001,45.5,45.98,25945800,41.475802),('JPM','2012-03-29',45.919998,46.02,45.27,45.669998,32262300,41.196168),('JPM','2012-03-28',45.759998,46.310001,45.360001,46.27,29755800,41.737394),('JPM','2012-03-27',45.919998,46.490002,45.830002,45.889999,33026400,41.394618),('JPM','2012-03-26',45.48,46.169998,45.400002,46.169998,33529400,41.647188),('JPM','2012-03-23',44.450001,45.25,44.439999,45.16,30639300,40.736129),('JPM','2012-03-22',44.720001,45.099998,44.41,44.650002,27457200,40.27609),('JPM','2012-03-21',45.529999,45.669998,44.860001,45.119999,27267900,40.700047),('JPM','2012-03-20',44.529999,45.599998,44.369999,45.380001,34796200,40.934579),('JPM','2012-03-19',44.439999,45.349998,44.209999,45,41509300,40.591803),('JPM','2012-03-16',44.869999,44.919998,44.220001,44.57,48844500,40.203925),('JPM','2012-03-15',43.639999,44.919998,42.93,44.700001,57117700,40.321192),('JPM','2012-03-14',43.619999,44,43.07,43.580002,68028700,39.310908),('JPM','2012-03-13',41.02,43.73,40.82,43.389999,77277600,39.139518),('JPM','2012-03-12',40.860001,40.98,40.200001,40.540001,30763800,36.568705),('JPM','2012-03-09',40.75,41.439999,40.5,41.029999,33494200,37.010703),('JPM','2012-03-08',40.470001,40.75,40.220001,40.439999,22052300,36.478499),('JPM','2012-03-07',39.459999,40.060001,39.380001,39.950001,22875100,36.036501),('JPM','2012-03-06',39.450001,39.869999,39.119999,39.32,33927500,35.468215),('JPM','2012-03-05',40.700001,40.709999,40,40.400002,30806900,36.44242),('JPM','2012-03-02',40.43,40.880001,40.23,40.630001,34897900,36.649889),('JPM','2012-03-01',39.509998,40.450001,39.470001,40.369999,44376700,36.415356),('JPM','2012-02-29',39.330002,39.939999,39.02,39.240002,41187700,35.396054),('JPM','2012-02-28',39.130001,39.549999,38.849998,39.209999,37900900,35.36899),('JPM','2012-02-27',38.07,39.23,37.790001,39.060001,34030400,35.233686),('JPM','2012-02-24',38.66,38.68,38.189999,38.279999,17586400,34.530093),('JPM','2012-02-23',38.060001,38.52,37.75,38.490002,31361400,34.719524),('JPM','2012-02-22',38.299999,38.389999,37.900002,38.07,23416900,34.340665),('JPM','2012-02-21',38.650002,38.970001,38.41,38.459999,22804200,34.69246),('JPM','2012-02-17',38.599998,38.639999,38.23,38.470001,28009300,34.701482),('JPM','2012-02-16',37.150002,38.119999,37.049999,38,22139600,34.277522),('JPM','2012-02-15',38.080002,38.400002,37.310001,37.400002,26534900,33.7363),('JPM','2012-02-14',38.23,38.259998,37.439999,37.919998,27031900,34.205358),('JPM','2012-02-13',38.080002,38.34,37.779999,38.299999,24828000,34.548134),('JPM','2012-02-10',37.220001,37.77,37.110001,37.610001,22618800,33.925727),('JPM','2012-02-09',38.599998,38.68,37.84,37.860001,28608400,34.151237),('JPM','2012-02-08',38.049999,38.349998,37.970001,38.299999,23258700,34.548134),('JPM','2012-02-07',37.860001,38.119999,37.700001,37.869999,21091900,34.160256),('JPM','2012-02-06',38.060001,38.32,37.810001,38.139999,23106200,34.403808),('JPM','2012-02-03',38.27,38.5,38.049999,38.279999,41074400,34.530093),('JPM','2012-02-02',37.689999,38.16,37.419998,37.549999,26784200,33.871604),('JPM','2012-02-01',37.889999,38.029999,37.5,37.599998,41957800,33.916705),('JPM','2012-01-31',37.529999,37.540001,36.93,37.299999,29649500,33.646094),('JPM','2012-01-30',36.66,37.169998,36.360001,37.009998,24423600,33.384501),('JPM','2012-01-27',37.23,37.66,37.150002,37.209999,27674600,33.56491),('JPM','2012-01-26',37.880001,38.099998,37.25,37.490002,33284600,33.817484),('JPM','2012-01-25',37.360001,37.82,37.119999,37.599998,29860700,33.916705),('JPM','2012-01-24',37.18,37.889999,36.799999,37.66,25403800,33.970829),('JPM','2012-01-23',37.310001,37.939999,37.27,37.66,27499200,33.970829),('JPM','2012-01-20',36.779999,37.400002,36.619999,37.360001,34716500,33.700217),('JPM','2012-01-19',36.84,37.150002,36.709999,36.93,37000400,33.31234),('JPM','2012-01-18',34.540001,36.68,34.529999,36.540001,55502100,32.960545),('JPM','2012-01-17',34.849998,35.68,34.5,34.91,55115100,31.490219),('JPM','2012-01-13',35.259998,35.919998,35.130001,35.919998,61571500,32.401277),('JPM','2012-01-12',36.82,37.049999,36.169998,36.849998,39420700,33.240175),('JPM','2012-01-11',35.799999,36.740002,35.66,36.66,29852900,33.068789),('JPM','2012-01-10',36.07,36.349998,35.759998,36.049999,35972800,32.518544),('JPM','2012-01-09',35.439999,35.68,34.990002,35.299999,23001800,31.842014),('JPM','2012-01-06',35.689999,35.77,35.139999,35.360001,33160600,31.896137),('JPM','2012-01-05',34.709999,35.919998,34.400002,35.68,38381400,32.18479),('JPM','2012-01-04',34.439999,35.150002,34.330002,34.950001,36571200,31.526301),('JPM','2012-01-03',34.060001,35.189999,34.009998,34.98,44102800,31.327851),('JPM','2011-12-30',33.110001,33.419998,33.060001,33.25,18196900,29.778475),('JPM','2011-12-29',32.709999,33.52,32.709999,33.419998,19792000,29.930724),('JPM','2011-12-28',32.990002,33.09,32.57,32.650002,19242700,29.24112),('JPM','2011-12-27',33.220001,33.689999,33.029999,33.029999,16891600,29.581443),('JPM','2011-12-23',33.619999,33.700001,33.130001,33.57,21958800,30.065064),('JPM','2011-12-22',32.689999,33.549999,32.540001,33.450001,35543200,29.957594),('JPM','2011-12-21',32,32.41,31.9,32.32,30893000,28.945573),('JPM','2011-12-20',31.4,32.439999,31.24,32.209999,49091600,28.847057),('JPM','2011-12-19',31.870001,31.9,30.42,30.700001,47388000,27.494713),('JPM','2011-12-16',32.16,32.599998,31.809999,31.889999,52596800,28.560467),('JPM','2011-12-15',32.099998,32.279999,31.57,31.76,33457300,28.444041),('JPM','2011-12-14',30.879999,31.940001,30.83,31.51,41291500,28.220143),('JPM','2011-12-13',32.369999,32.630001,30.870001,31.290001,49475100,28.023113),('JPM','2011-12-12',32.549999,32.599998,31.76,32.040001,35977900,28.694808),('JPM','2011-12-09',32.360001,33.310001,32.360001,33.18,39104600,29.715784),('JPM','2011-12-08',33.549999,33.700001,32.080002,32.220001,47788900,28.856015),('JPM','2011-12-07',32.82,34.189999,32.720001,34,44722800,30.45017),('JPM','2011-12-06',33.259998,33.580002,32.68,33.23,38782900,29.760562),('JPM','2011-12-05',33.639999,34.099998,33.220001,33.509998,52207600,30.011327),('JPM','2011-12-02',30.879999,33.27,30.809999,32.330002,90515100,28.954531),('JPM','2011-12-01',30.860001,30.969999,30.030001,30.459999,33189700,27.279769),('JPM','2011-11-30',30.15,31,29.799999,30.969999,61412600,27.736522),('JPM','2011-11-29',28.98,29.129999,28.48,28.559999,45104700,25.578142),('JPM','2011-11-28',29.709999,30.07,28.82,29.16,45280100,26.115498),('JPM','2011-11-25',28.280001,29.17,28.280001,28.48,21423200,25.506495),('JPM','2011-11-23',29.110001,29.15,28.33,28.379999,44468500,25.416935),('JPM','2011-11-22',29.9,30.1,29.379999,29.41,36466200,26.339397),('JPM','2011-11-21',30.02,30.190001,29.6,29.91,39658100,26.787193),('JPM','2011-11-18',30.67,30.85,30.33,30.620001,39029900,27.423065),('JPM','2011-11-17',31.4,31.5,30.34,30.49,55130100,27.306637),('JPM','2011-11-16',32.34,32.490002,31.4,31.469999,40761800,28.184318),('JPM','2011-11-15',32.09,33.110001,32.080002,32.700001,31260500,29.285899),('JPM','2011-11-14',32.950001,32.98,32.220001,32.549999,27596300,29.151559),('JPM','2011-11-11',33.279999,33.849998,33.02,33.279999,29983400,29.805341),('JPM','2011-11-10',32.919998,33.23,32.279999,32.740002,30427400,29.321724),('JPM','2011-11-09',33.84,33.990002,32.380001,32.540001,52990400,29.142604),('JPM','2011-11-08',34.529999,35.18,34.02,35.02,30193100,31.363675),('JPM','2011-11-07',34.029999,34.34,33.709999,34.240002,25925900,30.665114),('JPM','2011-11-04',33.990002,34.060001,33.450001,33.970001,30858700,30.423303),('JPM','2011-11-03',34.119999,34.52,32.84,34.380001,40084700,30.790496),('JPM','2011-11-02',33.709999,33.740002,33.060001,33.639999,34325900,30.127756),('JPM','2011-11-01',32.470001,33.639999,31.84,32.709999,74052400,29.294854),('JPM','2011-10-31',35.93,36,34.73,34.759998,46429800,31.130819),('JPM','2011-10-28',36.610001,36.98,36.189999,36.689999,39891200,32.859314),('JPM','2011-10-27',36.560001,37.540001,35.700001,37.02,76438300,33.154862),('JPM','2011-10-26',34.110001,34.41,33.5,34.18,36350900,30.611377),('JPM','2011-10-25',34.18,34.25,33.360001,33.490002,38679100,29.993419),('JPM','2011-10-24',33.610001,34.689999,33.57,34.57,45697200,30.960658),('JPM','2011-10-21',33.48,34.040001,33.009998,33.419998,48445300,29.930724),('JPM','2011-10-20',32.32,33.189999,31.67,33.130001,41657100,29.671005),('JPM','2011-10-19',32.77,34.009998,32.029999,32.25,50119300,28.882882),('JPM','2011-10-18',31.360001,33.419998,31.139999,32.869999,64392400,29.438148),('JPM','2011-10-17',31.639999,32.09,30.969999,31.040001,40865400,27.799215),('JPM','2011-10-14',31.870001,32.32,31.4,31.889999,51899600,28.560467),('JPM','2011-10-13',32.450001,32.490002,30.92,31.6,78830000,28.300746),('JPM','2011-10-12',32.759998,33.869999,32.689999,33.200001,55462500,29.733696),('JPM','2011-10-11',31.98,32.68,31.41,32.299999,38161700,28.927661),('JPM','2011-10-10',31.6,32.32,31.58,32.299999,37324800,28.927661),('JPM','2011-10-07',32.580002,32.610001,30.65,30.700001,49320600,27.494713),('JPM','2011-10-06',30.709999,32.459999,30.42,32.380001,53214000,28.99931),('JPM','2011-10-05',30.23,31.17,29.4,30.84,51117200,27.620095),('JPM','2011-10-04',28.25,30.43,27.85,30.26,69800000,27.100651),('JPM','2011-10-03',30.030001,30.700001,28.639999,28.65,51002700,25.434847),('JPM','2011-09-30',30.74,30.950001,30.110001,30.120001,42420600,26.739883),('JPM','2011-09-29',31.58,32.110001,30.440001,31.389999,51014100,27.86736),('JPM','2011-09-28',31.620001,32,30.42,30.469999,38725900,27.050604),('JPM','2011-09-27',32.619999,33.130001,31.25,31.57,58242900,28.02716),('JPM','2011-09-26',30.059999,31.809999,29.959999,31.65,58696100,28.098182),('JPM','2011-09-23',28.959999,29.799999,28.860001,29.59,51731300,26.26936),('JPM','2011-09-22',29.35,29.629999,28.530001,29.27,86285600,25.985271),('JPM','2011-09-21',32.23,32.450001,30.26,30.34,57389200,26.935193),('JPM','2011-09-20',32.77,32.799999,32.240002,32.25,34085100,28.63085),('JPM','2011-09-19',32.689999,32.889999,32.130001,32.490002,33154800,28.843918),('JPM','2011-09-16',34.049999,34.27,33.02,33.43,52683800,29.678428),('JPM','2011-09-15',33.369999,33.82,33.130001,33.810001,35847800,30.015785),('JPM','2011-09-14',32.73,33.189999,31.860001,32.799999,44442500,29.119127),('JPM','2011-09-13',32.810001,33.41,32.169998,32.490002,50137600,28.843918),('JPM','2011-09-12',31.35,32.419998,31.209999,32.419998,53377600,28.78177),('JPM','2011-09-09',33.080002,33.200001,31.93,32.080002,67187400,28.479929),('JPM','2011-09-08',34.439999,34.91,33.439999,33.509998,44815300,29.749449),('JPM','2011-09-07',34.099998,34.98,33.869999,34.82,36145900,30.91244),('JPM','2011-09-06',33.110001,33.5,32.779999,33.439999,57071200,29.687305),('JPM','2011-09-02',35.060001,35.25,34.509998,34.630001,41677300,30.743763),('JPM','2011-09-01',37.619999,37.82,36.290001,36.299999,36862300,32.226351),('JPM','2011-08-31',37.419998,38.029999,37.220001,37.560001,30051100,33.344953),('JPM','2011-08-30',37.400002,37.720001,36.75,37.060001,28818700,32.901064),('JPM','2011-08-29',36.82,37.639999,36.470001,37.639999,27943900,33.415974),('JPM','2011-08-26',35.279999,36.48,34.82,36.209999,35114200,32.146451),('JPM','2011-08-25',37.790001,38.57,35.419998,35.720001,55387600,31.711441),('JPM','2011-08-24',34.82,36.009998,34.68,35.830002,41959800,31.809097),('JPM','2011-08-23',33.290001,34.799999,32.310001,34.779999,55807900,30.876928),('JPM','2011-08-22',35.119999,35.18,33.349998,33.41,50971400,29.660672),('JPM','2011-08-19',34.759998,35.5,34.259998,34.349998,52960800,30.495183),('JPM','2011-08-18',35.27,35.470001,34.5,35.189999,57130300,31.240917),('JPM','2011-08-17',36.459999,37.259998,36.32,36.57,30131400,32.466052),('JPM','2011-08-16',36.27,36.57,35.77,36.029999,42266600,31.98665),('JPM','2011-08-15',36.529999,37.139999,36.389999,36.880001,34827900,32.741264),('JPM','2011-08-12',37.130001,37.849998,35.580002,35.91,44072800,31.880118),('JPM','2011-08-11',34.630001,37.299999,34.630001,36.689999,69583500,32.572584),('JPM','2011-08-10',35.52,35.849998,33.990002,34.369999,83975700,30.512939),('JPM','2011-08-09',35.380001,36.59,33.689999,36.400002,78985700,32.315131),('JPM','2011-08-08',36.23,37.720001,33.689999,34.060001,107650300,30.23773),('JPM','2011-08-05',38.299999,38.75,36.720001,37.599998,85507800,33.380462),('JPM','2011-08-04',39.310001,39.59,37.82,37.919998,59931100,33.664551),('JPM','2011-08-03',39.759998,40.02,39.349998,39.900002,41110100,35.422355),('JPM','2011-08-02',40.099998,40.380001,39.84,39.84,42119000,35.369087),('JPM','2011-08-01',41.16,41.369999,39.959999,40.439999,34039300,35.901753),('JPM','2011-07-29',40.240002,40.75,39.900002,40.450001,37793400,35.910632),('JPM','2011-07-28',40.689999,41.240002,40.619999,40.68,23370200,36.114821),('JPM','2011-07-27',41.200001,41.400002,40.59,40.669998,32361100,36.105941),('JPM','2011-07-26',41.5,41.790001,41.290001,41.439999,24350600,36.789531),('JPM','2011-07-25',41.52,41.91,41.290001,41.689999,22522300,37.011475),('JPM','2011-07-22',42.27,42.32,41.759998,42.189999,19986100,37.455365),('JPM','2011-07-21',41.57,42.549999,41.23,42.290001,45552200,37.544144),('JPM','2011-07-20',40.689999,41.360001,40.619999,40.959999,31250900,36.363398),('JPM','2011-07-19',39.919998,40.490002,39.709999,40.389999,34837400,35.857364),('JPM','2011-07-18',39.790001,40,38.93,39.830002,47603200,35.360211),('JPM','2011-07-15',40.610001,40.75,39.5,39.98,46544900,35.493375),('JPM','2011-07-14',41.18,41.240002,40.290001,40.349998,65327400,35.821852),('JPM','2011-07-13',39.669998,40.369999,39.41,39.619999,34020600,35.173775),('JPM','2011-07-12',39.240002,40.119999,39.240002,39.389999,33808300,34.969586),('JPM','2011-07-11',40.189999,40.220001,39.290001,39.43,38328000,35.005098),('JPM','2011-07-08',40.700001,40.970001,40.560001,40.740002,20680000,36.168089),('JPM','2011-07-07',41.189999,41.790001,41.099998,41.32,28550800,36.682998),('JPM','2011-07-06',40.59,40.650002,40.18,40.560001,23865700,36.008288),('JPM','2011-07-05',41.509998,41.509998,40.970001,41.029999,23805800,36.425542),('JPM','2011-07-01',40.810001,41.720001,40.77,41.580002,32136800,36.913823),('JPM','2011-06-30',40.720001,41.07,40.369999,40.939999,28000100,36.123697),('JPM','2011-06-29',40.040001,40.560001,39.919998,40.450001,44775900,35.691344),('JPM','2011-06-28',40.07,40.07,39.240002,39.540001,41558700,34.888399),('JPM','2011-06-27',39.400002,40.110001,39.330002,39.880001,30632700,35.188401),('JPM','2011-06-24',40.049999,40.18,39.439999,39.490002,36136800,34.844282),('JPM','2011-06-23',40.119999,40.25,39.619999,40.07,48307500,35.356047),('JPM','2011-06-22',40.669998,41.529999,40.48,40.689999,27306300,35.903108),('JPM','2011-06-21',40.68,41.23,40.25,40.91,34241100,36.097227),('JPM','2011-06-20',40.5,40.810001,40.119999,40.48,21565400,35.717813),('JPM','2011-06-17',40.849998,41.060001,40.540001,40.799999,31999600,36.000167),('JPM','2011-06-16',40.630001,40.709999,39.700001,40.360001,50316600,35.611932),('JPM','2011-06-15',41.02,41.400002,40.25,40.68,37336400,35.894286),('JPM','2011-06-14',42.130001,42.439999,41.48,41.610001,32103500,36.714878),('JPM','2011-06-13',41.290001,41.82,40.720001,41.669998,31767100,36.767817),('JPM','2011-06-10',40.59,41.5,40.099998,41.049999,48545700,36.220757),('JPM','2011-06-09',40.59,41.240002,40.540001,40.98,30082300,36.158992),('JPM','2011-06-08',40.580002,41.07,40.200001,40.389999,38890700,35.638401),('JPM','2011-06-07',40.919998,41.310001,40.650002,40.720001,36312000,35.929581),('JPM','2011-06-06',41.099998,41.240002,40.369999,40.529999,40895900,35.761931),('JPM','2011-06-03',41.09,42.25,41.02,41.57,31833100,36.679583),('JPM','2011-06-02',41.93,42.200001,40.830002,41.610001,45964000,36.714878),('JPM','2011-06-01',42.869999,42.990002,41.73,41.759998,38628700,36.847229),('JPM','2011-05-31',43.240002,43.380001,42.77,43.240002,28746300,38.153121),('JPM','2011-05-27',42.700001,43.150002,42.540001,42.790001,24747300,37.756059),('JPM','2011-05-26',42.119999,42.59,42.099998,42.450001,21648100,37.456058),('JPM','2011-05-25',42.110001,42.75,42.099998,42.27,26505300,37.297233),('JPM','2011-05-24',42.77,42.919998,41.689999,42.34,39341400,37.358998),('JPM','2011-05-23',42.400002,42.900002,42.299999,42.549999,32299500,37.544292),('JPM','2011-05-20',43.830002,44.09,43.09,43.130001,29946700,38.056061),('JPM','2011-05-19',44.32,44.349998,43.75,44,19518000,38.823711),('JPM','2011-05-18',43.720001,44.240002,43.41,44.080002,24372100,38.894301),('JPM','2011-05-17',42.68,44.02,42.650002,43.810001,36277100,38.656064),('JPM','2011-05-16',42.970001,43.48,42.720001,42.880001,34951100,37.835472),('JPM','2011-05-13',44.060001,44.099998,42.98,43.150002,32872500,38.073709),('JPM','2011-05-12',44.099998,44.330002,43.549999,44.09,29567900,38.903123),('JPM','2011-05-11',45.02,45.040001,44.110001,44.23,31519600,39.026652),('JPM','2011-05-10',45.060001,45.5,44.98,45.16,20534200,39.847245),('JPM','2011-05-09',44.75,45.110001,44.32,44.959999,22469500,39.670773),('JPM','2011-05-06',45.470001,45.709999,44.759998,45.040001,26332300,39.741363),('JPM','2011-05-05',45.240002,45.709999,44.990002,45.169998,26154500,39.856067),('JPM','2011-05-04',45.98,46.040001,45.279999,45.5,22727400,40.147246),('JPM','2011-05-03',44.950001,46.07,44.860001,45.919998,30025500,40.517835),('JPM','2011-05-02',45.939999,45.990002,45.110001,45.18,25904000,39.864892),('JPM','2011-04-29',45.810001,46.02,45.400002,45.630001,23363000,40.261954),('JPM','2011-04-28',45.610001,45.93,45.41,45.849998,19859000,40.45607),('JPM','2011-04-27',45.299999,45.630001,45.049999,45.5,20857200,40.147246),('JPM','2011-04-26',44.849998,45.43,44.610001,45.119999,25900000,39.81195),('JPM','2011-04-25',44.650002,45.02,44.380001,44.610001,17358900,39.361949),('JPM','2011-04-21',44.68,44.84,44.119999,44.68,24368100,39.423714),('JPM','2011-04-20',44.900002,44.970001,43.939999,44.560001,35542800,39.317832),('JPM','2011-04-19',44.259998,44.709999,43.759998,44.650002,26705000,39.397244),('JPM','2011-04-18',44.27,44.349998,43.529999,43.959999,50958800,38.788416),('JPM','2011-04-15',45.240002,45.369999,44.830002,44.889999,32475000,39.609008),('JPM','2011-04-14',45.68,45.75,44.91,44.970001,45214600,39.679598),('JPM','2011-04-13',47.240002,47.369999,45.880001,46.25,55383900,40.809014),('JPM','2011-04-12',46.549999,47.110001,46.25,46.639999,27231300,41.153133),('JPM','2011-04-11',47,47.27,46.75,46.860001,25641600,41.347252),('JPM','2011-04-08',47.52,47.66,46.630001,46.84,23808000,41.329605),('JPM','2011-04-07',47.639999,47.799999,46.959999,47.400002,29972000,41.823726),('JPM','2011-04-06',46.810001,47.73,46.630001,47.639999,31203300,42.03549),('JPM','2011-04-05',46.169998,46.77,46.049999,46.580002,21058400,41.100194),('JPM','2011-04-04',46.119999,46.52,46.049999,46.34,15708000,40.888426),('JPM','2011-04-01',46.549999,46.880001,46.18,46.349998,25387300,40.67666),('JPM','2011-03-31',46.049999,46.34,45.959999,46.099998,23340500,40.45726),('JPM','2011-03-30',46.529999,46.849998,46.220001,46.450001,26829100,40.764422),('JPM','2011-03-29',45.830002,46.040001,45.52,46.02,17913300,40.387054),('JPM','2011-03-28',46.099998,46.5,45.950001,45.959999,19039400,40.334397),('JPM','2011-03-25',45.700001,46.380001,45.669998,45.860001,20710400,40.246639),('JPM','2011-03-24',45.700001,45.84,45.09,45.73,21748100,40.13255),('JPM','2011-03-23',45.290001,45.689999,44.77,45.599998,26688900,40.018461),('JPM','2011-03-22',45.66,45.709999,45.349998,45.470001,19756600,39.904376),('JPM','2011-03-21',46.279999,46.32,45.32,45.630001,28985300,40.044792),('JPM','2011-03-18',45.240002,46.18,44.75,45.740002,77421000,40.141328),('JPM','2011-03-17',44.459999,44.610001,43.400002,44.560001,46741800,39.105762),('JPM','2011-03-16',44.639999,44.779999,43.66,43.810001,41962900,38.447564),('JPM','2011-03-15',44.549999,44.990002,43.849998,44.610001,35606000,39.149641),('JPM','2011-03-14',45.419998,45.540001,44.630001,45.299999,24508900,39.755183),('JPM','2011-03-11',45.279999,45.84,45.25,45.740002,20337600,40.141328),('JPM','2011-03-10',46.080002,46.25,45.259998,45.529999,33783700,39.95703),('JPM','2011-03-09',46.330002,47.099998,46.02,46.560001,25174700,40.860958),('JPM','2011-03-08',45.380001,46.689999,45.299999,46.400002,32941500,40.720542),('JPM','2011-03-07',45.619999,45.650002,44.759998,45.189999,28110800,39.658646),('JPM','2011-03-04',45.98,46.040001,45.099998,45.52,27716900,39.948255),('JPM','2011-03-03',45.720001,46.330002,45.709999,46.080002,23043600,40.439711),('JPM','2011-03-02',45.389999,45.970001,45.07,45.209999,28600000,39.676199),('JPM','2011-03-01',46.470001,46.689999,45.59,45.599998,33682600,40.018461),('JPM','2011-02-28',46.810001,47.18,46.419998,46.689999,25985300,40.975043),('JPM','2011-02-25',46.25,46.860001,46.119999,46.68,26782100,40.966269),('JPM','2011-02-24',45.630001,46.060001,45.209999,45.91,31926900,40.290518),('JPM','2011-02-23',46.040001,46.5,45.290001,45.959999,36264800,40.334397),('JPM','2011-02-22',47.200001,47.27,45.849998,46.009998,44561900,40.378276),('JPM','2011-02-18',47.82,48.130001,47.549999,48,23844300,42.124698),('JPM','2011-02-17',47.77,47.990002,47.5,47.82,22932600,41.96673),('JPM','2011-02-16',47.150002,48.360001,47.099998,47.939999,44327800,42.072041),('JPM','2011-02-15',46.560001,47.34,46.540001,46.82,35972900,41.089132),('JPM','2011-02-14',46.599998,46.900002,46.470001,46.540001,28699200,40.843406),('JPM','2011-02-11',45.400002,46.889999,45.400002,46.57,40812800,40.869732),('JPM','2011-02-10',45.099998,45.540001,44.950001,45.529999,22688600,39.95703),('JPM','2011-02-09',45.360001,45.5,44.650002,45.110001,33491000,39.58844),('JPM','2011-02-08',45.490002,45.82,45.310001,45.740002,28649500,40.141328),('JPM','2011-02-07',44.75,45.75,44.650002,45.5,36790900,39.930703),('JPM','2011-02-04',45,45.169998,44.299999,44.59,38172900,39.132089),('JPM','2011-02-03',45.48,45.75,44.84,45.459999,23322400,39.895598),('JPM','2011-02-02',45.790001,45.98,45.34,45.450001,24104900,39.886824),('JPM','2011-02-01',45.200001,46,45.16,45.93,28255500,40.30807),('JPM','2011-01-31',44.41,45.099998,44.400002,44.939999,23574500,39.439247),('JPM','2011-01-28',45.049999,45.880001,44.400002,44.540001,38593900,39.08821),('JPM','2011-01-27',44.98,45.380001,44.689999,45.099998,26740900,39.579663),('JPM','2011-01-26',45.200001,45.48,44.869999,44.98,25639400,39.474352),('JPM','2011-01-25',44.82,45.43,44.259998,44.869999,36022400,39.377815),('JPM','2011-01-24',45.209999,45.48,44.860001,45.02,27826800,39.509456),('JPM','2011-01-21',45.049999,45.540001,44.849998,45.290001,44767400,39.746408),('JPM','2011-01-20',43.830002,44.990002,43.610001,44.75,46977700,39.272505),('JPM','2011-01-19',44.549999,44.970001,43.599998,43.709999,44989200,38.359802),('JPM','2011-01-18',45.02,45.419998,44.5,44.75,46237700,39.272505),('JPM','2011-01-14',44.509998,45.939999,44.450001,44.91,86983800,39.41292),('JPM','2011-01-13',44.939999,44.970001,44.169998,44.450001,42133000,39.009226),('JPM','2011-01-12',44.439999,44.900002,44.25,44.709999,44296900,39.2374),('JPM','2011-01-11',43.700001,44.02,43.419998,43.599998,28067100,38.263266),('JPM','2011-01-10',43.27,43.77,43,43.400002,30098100,38.087749),('JPM','2011-01-07',44.540001,44.59,42.650002,43.639999,69579400,38.29837),('JPM','2011-01-06',44.400002,44.799999,44.25,44.48,31606200,39.035553),('JPM','2011-01-05',43.919998,44.950001,43.900002,44.700001,50032500,39.228625),('JPM','2011-01-04',43.779999,44.299999,43.34,44.16,40036800,38.754722),('JPM','2011-01-03',43,44.040001,42.959999,43.580002,43278500,38.201836),('JPM','2010-12-31',42.110001,42.450001,42.040001,42.419998,12199700,37.184987),('JPM','2010-12-30',42.310001,42.470001,42.049999,42.23,12901900,37.018436),('JPM','2010-12-29',42.580002,42.77,42.299999,42.360001,13637400,37.132394),('JPM','2010-12-28',42.700001,43.119999,42.470001,42.610001,20386600,37.351542),('JPM','2010-12-27',41.82,42.68,41.799999,42.669998,17203200,37.404135),('JPM','2010-12-23',42.150002,42.27,41.82,42.080002,18927900,36.88695),('JPM','2010-12-22',41.169998,42.540001,41.16,42.16,47280400,36.957075),('JPM','2010-12-21',40.16,41.240002,39.98,41,30757800,35.94023),('JPM','2010-12-20',39.830002,40.27,39.689999,39.950001,22978200,35.01981),('JPM','2010-12-17',40.060001,40.07,39.529999,39.669998,52004800,34.774362),('JPM','2010-12-16',40.419998,40.68,39.82,40.009998,37123200,35.072403),('JPM','2010-12-15',40.73,41,40.060001,40.209999,30264000,35.247722),('JPM','2010-12-14',41.439999,41.5,40.470001,40.790001,34010800,35.756146),('JPM','2010-12-13',41.57,41.990002,41.16,41.509998,35730400,36.38729),('JPM','2010-12-10',40.889999,41.5,40.77,41.43,28449000,36.317164),('JPM','2010-12-09',40.669998,41.099998,40.57,40.810001,43001900,35.773679),('JPM','2010-12-08',39.360001,40.330002,39.060001,40.259998,38115900,35.291551),('JPM','2010-12-07',40.349998,40.459999,39.240002,39.25,40908200,34.406195),('JPM','2010-12-06',39.48,40.049999,39.299999,39.900002,25364500,34.975981),('JPM','2010-12-03',39.07,39.669998,38.700001,39.610001,30070200,34.721769),('JPM','2010-12-02',38.43,39.380001,38.330002,39.310001,41526000,34.458792),('JPM','2010-12-01',37.950001,38.189999,37.650002,38.150002,33157200,33.441947),('JPM','2010-11-30',37.490002,37.790001,37.240002,37.400002,33716700,32.784504),('JPM','2010-11-29',37.470001,38.09,37.110001,37.91,30911400,33.231563),('JPM','2010-11-26',37.709999,37.98,37.5,37.5,12819100,32.872161),('JPM','2010-11-24',37.830002,38.240002,37.59,38.16,24248300,33.450711),('JPM','2010-11-23',38.009998,38.220001,37.599998,37.630001,35340400,32.986119),('JPM','2010-11-22',39.060001,39.099998,38.209999,38.509998,33249500,33.757517),('JPM','2010-11-19',39.41,39.639999,39.259998,39.41,26542000,34.54645),('JPM','2010-11-18',39.57,40,39.360001,39.66,30987600,34.765598),('JPM','2010-11-17',39.580002,39.68,38.98,39.18,32027500,34.344834),('JPM','2010-11-16',39.740002,39.970001,39.040001,39.610001,46023000,34.721769),('JPM','2010-11-15',39.82,40.639999,39.709999,40.080002,28772500,35.133768),('JPM','2010-11-12',39.860001,40.259998,39.380001,39.610001,33504800,34.721769),('JPM','2010-11-11',40.27,40.439999,39.849998,40.02,25499700,35.081171),('JPM','2010-11-10',39.869999,40.639999,39.59,40.619999,35587900,35.607124),('JPM','2010-11-09',40.43,40.68,39.73,39.900002,32800100,34.975981),('JPM','2010-11-08',40.860001,41.200001,40.209999,40.509998,32967000,35.510699),('JPM','2010-11-05',39.889999,41.34,39.779999,40.939999,75684800,35.887633),('JPM','2010-11-04',38.139999,39.849998,37.860001,39.799999,77569400,34.88832),('JPM','2010-11-03',36.98,37.830002,36.959999,37.720001,35299600,33.065012),('JPM','2010-11-02',37.529999,37.57,36.830002,36.959999,39913100,32.398801),('JPM','2010-11-01',37.610001,38,37.099998,37.419998,36941900,32.802032),('JPM','2010-10-29',37.450001,37.740002,37.32,37.630001,19803300,32.986119),('JPM','2010-10-28',37.700001,37.959999,37.330002,37.509998,30614600,32.880926),('JPM','2010-10-27',37.060001,37.630001,37,37.540001,30777500,32.907226),('JPM','2010-10-26',36.98,37.259998,36.779999,37.200001,39188100,32.609185),('JPM','2010-10-25',37.970001,38.07,37,37.07,37893500,32.495227),('JPM','2010-10-22',37.5,37.790001,37.32,37.700001,24876900,33.04748),('JPM','2010-10-21',38.189999,38.400002,36.209999,37.700001,38250300,33.04748),('JPM','2010-10-20',38,38.299999,37.459999,38.099998,43497200,33.398115),('JPM','2010-10-19',37.900002,38.650002,37.5,37.689999,70595100,33.038712),('JPM','2010-10-18',37.150002,38.259998,37.009998,38.200001,55058700,33.485776),('JPM','2010-10-15',38.869999,38.939999,36.540001,37.150002,142280400,32.565356),('JPM','2010-10-14',39.25,39.380001,38.099998,38.720001,76504900,33.941603),('JPM','2010-10-13',40.66,40.720001,39.580002,39.84,69607700,34.923384),('JPM','2010-10-12',39.470001,40.490002,39.470001,40.400002,38798100,35.414276),('JPM','2010-10-11',39.52,39.91,39.400002,39.73,24601000,34.826959),('JPM','2010-10-08',39.669998,39.779999,39.130001,39.310001,28178500,34.458792),('JPM','2010-10-07',40.110001,40.32,39.200001,39.52,26923900,34.642875),('JPM','2010-10-06',39.560001,40.07,39.419998,39.900002,31559900,34.975981),('JPM','2010-10-05',39.360001,39.82,39.07,39.639999,42379500,34.748065),('JPM','2010-10-04',38.98,39.540001,38.709999,38.950001,38886100,34.143219),('JPM','2010-10-01',38.34,39.09,38.290001,38.810001,38973800,33.976667),('JPM','2010-09-30',38.490002,38.950001,37.959999,38.060001,54885200,33.320071),('JPM','2010-09-29',38.790001,38.880001,38.060001,38.41,40207000,33.626481),('JPM','2010-09-28',39.360001,39.400002,38.610001,38.950001,31442600,34.099231),('JPM','2010-09-27',39.540001,39.669998,39.009998,39.080002,25684900,34.213042),('JPM','2010-09-24',39.509998,39.799999,39.299999,39.75,28855100,34.7996),('JPM','2010-09-23',39.630001,39.700001,38.990002,39.099998,33471100,34.230549),('JPM','2010-09-22',40.43,40.84,39.75,39.939999,34546000,34.965937),('JPM','2010-09-21',41.310001,41.5,40.470001,40.59,33548900,35.534988),('JPM','2010-09-20',40.240002,41.310001,40.029999,41.189999,33337500,36.060264),('JPM','2010-09-17',41.029999,41.080002,39.990002,40.060001,45938300,35.070994),('JPM','2010-09-16',40.720001,41.099998,40.549999,40.990002,25207500,35.885174),('JPM','2010-09-15',40.509998,41.139999,40.34,40.98,25399500,35.876418),('JPM','2010-09-14',40.970001,41.23,40.459999,40.720001,42754100,35.648799),('JPM','2010-09-13',40.639999,41.470001,40.639999,41.119999,41643200,35.998982),('JPM','2010-09-10',39.919998,40.25,39.669998,39.759998,21928600,34.808353),('JPM','2010-09-09',39.93,40.32,39.119999,40.099998,33438800,35.10601),('JPM','2010-09-08',38.34,39.43,38.34,39.119999,30781000,34.248058),('JPM','2010-09-07',38.73,38.84,38.220001,38.279999,31885500,33.51267),('JPM','2010-09-03',38.470001,39.169998,38.470001,39.169998,34135600,34.291831),('JPM','2010-09-02',37.84,38.200001,37.490002,38.16,31282900,33.407616),('JPM','2010-09-01',36.740002,37.799999,36.66,37.740002,36770500,33.039924),('JPM','2010-08-31',35.939999,36.639999,35.73,36.360001,34784400,31.831786),('JPM','2010-08-30',36.400002,36.599998,35.830002,35.849998,27306500,31.385298),('JPM','2010-08-27',35.869999,36.689999,35.549999,36.599998,38448800,32.041895),('JPM','2010-08-26',36.360001,36.619999,35.619999,35.630001,31873200,31.192699),('JPM','2010-08-25',35.950001,36.439999,35.669998,36.23,36058000,31.717975),('JPM','2010-08-24',36.59,36.700001,35.919998,36.209999,48709200,31.700465),('JPM','2010-08-23',37.209999,37.41,36.84,36.880001,29282800,32.287026),('JPM','2010-08-20',37.110001,37.360001,36.810001,37.139999,30862000,32.514645),('JPM','2010-08-19',37.66,37.970001,37,37.07,35384700,32.453363),('JPM','2010-08-18',37.389999,38.189999,37.389999,37.889999,27041700,33.171241),('JPM','2010-08-17',37.970001,38.07,37.400002,37.48,33883800,32.812302),('JPM','2010-08-16',37.32,37.82,37.279999,37.689999,28334100,32.996148),('JPM','2010-08-13',37.799999,38.040001,37.5,37.5,24564100,32.829811),('JPM','2010-08-12',37.360001,37.990002,37.220001,37.810001,35387300,33.101206),('JPM','2010-08-11',38.650002,38.779999,37.75,37.77,46201600,33.066186),('JPM','2010-08-10',39.669998,39.73,39.16,39.169998,34166500,34.291831),('JPM','2010-08-09',40.549999,40.560001,39.66,39.82,37790900,34.860882),('JPM','2010-08-06',40.740002,40.950001,39.970001,40.439999,34906600,35.403667),('JPM','2010-08-05',40.970001,41.43,40.939999,41.27,19830500,36.130302),('JPM','2010-08-04',41.220001,41.400002,40.860001,41.290001,23078100,36.147812),('JPM','2010-08-03',41.5,41.650002,40.869999,41.080002,29967900,35.963966),('JPM','2010-08-02',40.98,41.700001,40.73,41.639999,35566700,36.454222),('JPM','2010-07-30',39.720001,40.689999,39.720001,40.279999,26406500,35.263594),('JPM','2010-07-29',40.709999,40.830002,39.91,40.209999,28994300,35.202312),('JPM','2010-07-28',40.439999,40.900002,40.150002,40.32,23945400,35.298613),('JPM','2010-07-27',40.740002,41.240002,40.610001,40.689999,44872200,35.622533),('JPM','2010-07-26',39.799999,40.360001,39.5,40.330002,27209400,35.307369),('JPM','2010-07-23',39.169998,39.959999,38.970001,39.830002,28241000,34.869639),('JPM','2010-07-22',38.959999,39.599998,38.73,39.349998,35494400,34.449414),('JPM','2010-07-21',40.25,40.25,38.34,38.419998,41115600,33.635235),('JPM','2010-07-20',38.32,39.639999,38.279999,39.630001,43538200,34.694546),('JPM','2010-07-19',39.029999,39.360001,38.119999,39.040001,35404900,34.178023),('JPM','2010-07-16',40.279999,40.349998,38.860001,39,58507400,34.143004),('JPM','2010-07-15',40.720001,40.84,39.310001,40.459999,81876200,35.421177),('JPM','2010-07-14',40.150002,40.380001,39.84,40.349998,37320600,35.324876),('JPM','2010-07-13',39.810001,40.689999,39.740002,40.48,48564800,35.438687),('JPM','2010-07-12',38.860001,39.34,38.599998,39.189999,24998900,34.30934),('JPM','2010-07-09',37.75,38.889999,37.68,38.849998,30422300,34.011683),('JPM','2010-07-08',38.779999,38.82,37.150002,38.16,41498200,33.407616),('JPM','2010-07-07',36.639999,38.240002,36.41,38.150002,44602900,33.398863),('JPM','2010-07-06',36.689999,36.880001,35.860001,36.330002,35953600,31.805523),('JPM','2010-07-02',36.310001,36.689999,35.34,35.830002,36796000,31.367792),('JPM','2010-07-01',36.540001,36.689999,35.16,36.080002,56642900,31.586658),('JPM','2010-06-30',37.02,37.490002,36.509998,36.610001,35332500,32.006878),('JPM','2010-06-29',37.91,37.91,36.880001,37.060001,56694200,32.400298),('JPM','2010-06-28',39.549999,39.639999,38.470001,38.540001,39962900,33.694211),('JPM','2010-06-25',38.779999,39.599998,38.279999,39.439999,70734200,34.481049),('JPM','2010-06-24',38.549999,38.700001,37.419998,38.029999,73843400,33.248334),('JPM','2010-06-23',38.290001,39.110001,38.02,38.889999,45046000,34.000203),('JPM','2010-06-22',38.93,39.580002,38.220001,38.330002,42245700,33.510616),('JPM','2010-06-21',39.549999,39.779999,38.66,38.869999,33665100,33.982717),('JPM','2010-06-18',38.599998,39.27,38.380001,39.18,37270800,34.253741),('JPM','2010-06-17',38.599998,38.900002,37.919998,38.439999,34755100,33.606783),('JPM','2010-06-16',38.02,38.880001,37.990002,38.52,37217100,33.676726),('JPM','2010-06-15',37.549999,38.279999,37.259998,38.25,45355600,33.440673),('JPM','2010-06-14',37.970001,38.27,37.23,37.330002,48662200,32.63635),('JPM','2010-06-11',37.790001,38.169998,37.52,38.09,31147600,33.300791),('JPM','2010-06-10',37.68,38.369999,37.41,38.290001,44302600,33.475645),('JPM','2010-06-09',38.150002,38.16,37.009998,37.119999,42586000,32.452752),('JPM','2010-06-08',36.860001,37.799999,36.549999,37.779999,51017900,33.029767),('JPM','2010-06-07',37.790001,38.130001,36.66,36.720001,44528300,32.103047),('JPM','2010-06-04',38.490002,38.700001,37.5,37.619999,52868900,32.889885),('JPM','2010-06-03',39.860001,39.939999,38.619999,39.099998,30950400,34.183798),('JPM','2010-06-02',39.169998,39.619999,38.669998,39.549999,39618500,34.577218),('JPM','2010-06-01',39.32,39.959999,38.5,38.540001,37848600,33.694211),('JPM','2010-05-28',40.330002,40.349998,39.360001,39.580002,41252400,34.603449),('JPM','2010-05-27',39.580002,40.490002,39.400002,40.419998,44843000,35.337829),('JPM','2010-05-26',39.189999,39.5,38.470001,38.779999,50719600,33.904033),('JPM','2010-05-25',37.669998,39.009998,37.349998,38.939999,66813700,34.043916),('JPM','2010-05-24',40.16,40.25,38.5,38.619999,49141600,33.764151),('JPM','2010-05-21',37.02,40.16,37.02,40.049999,89588800,35.014351),('JPM','2010-05-20',38.549999,39.25,37.310001,37.830002,76564100,33.073483),('JPM','2010-05-19',38.540001,39.66,38.52,39.380001,64600500,34.428595),('JPM','2010-05-18',40.619999,40.619999,38.549999,39.02,61735000,34.113859),('JPM','2010-05-17',39.93,40.040001,38.77,39.84,56506200,34.830756),('JPM','2010-05-14',40.099998,40.099998,39.209999,39.889999,60719400,34.874469),('JPM','2010-05-13',41.439999,41.599998,40.779999,40.810001,35320800,35.678795),('JPM','2010-05-12',41.740002,41.790001,40.810001,41.689999,47700000,36.448147),('JPM','2010-05-11',41.459999,42.549999,41.150002,41.549999,50771200,36.32575),('JPM','2010-05-10',42.32,43.299999,41.419998,41.950001,66578300,36.675458),('JPM','2010-05-07',41.029999,41.84,39.779999,40.759998,72976300,35.635079),('JPM','2010-05-06',42.630001,42.779999,39.290001,40.810001,78226200,35.678795),('JPM','2010-05-05',42.110001,43.369999,41.619999,42.630001,43062100,37.269959),('JPM','2010-05-04',42.970001,43.360001,42.25,42.470001,48982200,37.130077),('JPM','2010-05-03',42.970001,43.73,42.889999,43.529999,31230900,38.056797),('JPM','2010-04-30',44.02,44.049999,42.23,42.580002,54121100,37.226247),('JPM','2010-04-29',43.889999,44.330002,43.599998,44,36520300,38.467703),('JPM','2010-04-28',42.84,43.709999,42.779999,43.459999,48578900,37.995598),('JPM','2010-04-27',43.48,44.369999,42.299999,42.41,66296100,37.07762),('JPM','2010-04-26',44.779999,44.810001,43.73,43.889999,42889300,38.371533),('JPM','2010-04-23',44.73,45.07,44.25,44.939999,32483800,39.289511),('JPM','2010-04-22',44.91,45.119999,44.029999,44.740002,63176900,39.114661),('JPM','2010-04-21',46.040001,46.389999,45,45.349998,46320600,39.64796),('JPM','2010-04-20',45.77,46.150002,45.560001,45.880001,39310700,40.111324),('JPM','2010-04-19',45.23,45.700001,44.59,45.389999,72136600,39.682932),('JPM','2010-04-16',47.669998,47.75,45.139999,45.549999,121203900,39.822814),('JPM','2010-04-15',47.650002,48.200001,47.490002,47.810001,45412100,41.798657),('JPM','2010-04-14',47.400002,47.93,46.779999,47.73,72533100,41.728714),('JPM','2010-04-13',46.040001,46.380001,45.849998,45.869999,27988900,40.102579),('JPM','2010-04-12',46.029999,46.470001,45.900002,46.139999,24645900,40.338631),('JPM','2010-04-09',45.880001,46.220001,45.450001,45.98,22881200,40.198749),('JPM','2010-04-08',45.16,45.970001,44.810001,45.759998,28869900,40.006409),('JPM','2010-04-07',45.830002,46.049999,45.02,45.32,28890100,39.621733),('JPM','2010-04-06',45.23,45.939999,45.150002,45.84,28192100,40.076352),('JPM','2010-04-05',45.279999,45.400002,44.790001,45.34,21342400,39.639219),('JPM','2010-04-01',45.029999,45.310001,44.990002,45.18,23894600,39.499337),('JPM','2010-03-31',44.310001,45,44.25,44.75,39043000,39.07969),('JPM','2010-03-30',44.900002,45.049999,44.360001,44.580002,30296300,38.931233),('JPM','2010-03-29',45.25,45.380001,44.459999,44.860001,30628400,39.175753),('JPM','2010-03-26',45.040001,45.889999,44.790001,45.02,39727000,39.315479),('JPM','2010-03-25',44.98,46.049999,44.889999,44.939999,45019400,39.245614),('JPM','2010-03-24',44.439999,44.970001,44.200001,44.939999,35849200,39.245614),('JPM','2010-03-23',43.849998,44.740002,43.779999,44.580002,33735700,38.931233),('JPM','2010-03-22',43.07,43.790001,43.040001,43.740002,23257200,38.19767),('JPM','2010-03-19',43.450001,43.889999,43.130001,43.450001,37014400,37.944415),('JPM','2010-03-18',43.75,43.790001,43.150002,43.639999,26012000,38.110339),('JPM','2010-03-17',43.310001,44.110001,43.27,43.790001,32918800,38.241333),('JPM','2010-03-16',43.349998,43.380001,42.689999,43.240002,28553800,37.761025),('JPM','2010-03-15',42.919998,43.209999,42.599998,43.07,29142000,37.612564),('JPM','2010-03-12',43.34,43.540001,42.849998,43.150002,31367300,37.682429),('JPM','2010-03-11',42.91,43.200001,42.799999,43.18,30119600,37.708627),('JPM','2010-03-10',42.869999,43.490002,42.810001,42.93,40903700,37.490304),('JPM','2010-03-09',42.389999,42.82,42.049999,42.419998,37107100,37.044925),('JPM','2010-03-08',42.849998,43.029999,42.470001,42.59,28524900,37.193386),('JPM','2010-03-05',42.32,42.869999,42.189999,42.810001,34790800,37.38551),('JPM','2010-03-04',41.91,42.080002,41.66,41.919998,25450700,36.60828),('JPM','2010-03-03',41.650002,42.060001,41.34,41.529999,27562500,36.267698),('JPM','2010-03-02',41.98,42.400002,41.360001,41.619999,33891600,36.346294),('JPM','2010-03-01',42.029999,42.18,41.41,41.830002,34606800,36.529687),('JPM','2010-02-26',40.689999,42.310001,40.599998,41.970001,67699100,36.651947),('JPM','2010-02-25',40.16,40.689999,39.700001,40.639999,46718100,35.490471),('JPM','2010-02-24',40.049999,40.970001,40,40.849998,44645000,35.673861),('JPM','2010-02-23',40.900002,41.25,39.759998,39.880001,52233100,34.826773),('JPM','2010-02-22',40.400002,41.299999,40.25,40.849998,43898900,35.673861),('JPM','2010-02-19',40.110001,40.700001,39.900002,40.029999,40290200,34.957764),('JPM','2010-02-18',39.939999,40.509998,39.77,40.41,31809500,35.289615),('JPM','2010-02-17',40.259998,40.450001,39.759998,40.040001,34644100,34.966499),('JPM','2010-02-16',39.330002,40.139999,38.75,40.07,46425300,34.992697),('JPM','2010-02-12',38.669998,39.18,38.360001,38.950001,38051100,34.014614),('JPM','2010-02-11',38.84,39.369999,38.360001,39.02,33830600,34.075744),('JPM','2010-02-10',38.639999,39.5,38.52,38.869999,39331800,33.944749),('JPM','2010-02-09',38.189999,38.700001,37.84,38.389999,45173500,33.525571),('JPM','2010-02-08',38.290001,38.290001,37.32,37.700001,58321000,32.923002),('JPM','2010-02-05',38.639999,38.880001,37.029999,38.299999,75224100,33.446974),('JPM','2010-02-04',39.790001,39.919998,38.349998,38.349998,57211800,33.490638),('JPM','2010-02-03',40.580002,41.099998,40.169998,40.290001,37373300,35.184821),('JPM','2010-02-02',39.799999,40.68,39.700001,40.549999,45968500,35.411875),('JPM','2010-02-01',39.099998,39.93,38.950001,39.630001,37408200,34.608451),('JPM','2010-01-29',39.650002,39.849998,38.799999,38.939999,53649000,34.005879),('JPM','2010-01-28',39.68,40.040001,38.720001,39.48,65047400,34.477456),('JPM','2010-01-27',38.349998,39.490002,38.07,39.330002,66314300,34.346465),('JPM','2010-01-26',39,39.84,38.279999,38.439999,52975300,33.569234),('JPM','2010-01-25',39.759998,39.889999,38.84,39.209999,56572200,34.241667),('JPM','2010-01-22',40.650002,41.200001,38.82,39.16,106634900,34.198004),('JPM','2010-01-21',43.040001,43.150002,40.32,40.540001,137547700,35.403144),('JPM','2010-01-20',43.009998,43.68,42.709999,43.400002,39934400,37.900751),('JPM','2010-01-19',43.400002,43.75,42.900002,43.279999,41731500,37.795954),('JPM','2010-01-15',44.299999,44.43,43.34,43.68,69738500,38.145271),('JPM','2010-01-14',44.200001,44.790001,44.099998,44.689999,37938300,39.027292),('JPM','2010-01-13',43.549999,44.529999,42.869999,44.25,39622000,38.643046),('JPM','2010-01-12',43.990002,44.150002,42.939999,43.490002,47109600,37.979347),('JPM','2010-01-11',45.119999,45.189999,44.310001,44.529999,31878700,38.887566),('JPM','2010-01-08',44.369999,44.700001,44.080002,44.68,33110100,39.01856),('JPM','2010-01-07',43.790001,45.119999,43.610001,44.790001,44864700,39.114623),('JPM','2010-01-06',43.450001,44.09,43.310001,43.919998,27729000,38.354859),('JPM','2010-01-05',42.790001,43.84,42.779999,43.68,41208300,38.145271),('JPM','2010-01-04',41.790001,42.990002,41.669998,42.849998,35460500,37.42044),('JPM','2009-12-31',41.619999,42.130001,41.450001,41.669998,20143100,36.346292),('JPM','2009-12-30',41.27,41.619999,41.23,41.529999,15501800,36.224178),('JPM','2009-12-29',41.73,41.799999,41.459999,41.490002,15593000,36.189291),('JPM','2009-12-28',41.849998,42.130001,41.560001,41.720001,13039900,36.389906),('JPM','2009-12-24',41.68,41.889999,41.509998,41.889999,7956500,36.538186),('JPM','2009-12-23',41.84,41.939999,41.450001,41.560001,24503600,36.250348),('JPM','2009-12-22',42,42.099998,41.689999,41.939999,24754800,36.581797),('JPM','2009-12-21',41.549999,42.240002,41.5,41.900002,35991900,36.54691),('JPM','2009-12-18',40.529999,41.189999,40.040001,40.950001,48126800,35.71828),('JPM','2009-12-17',41.060001,41.119999,40.189999,40.27,44272800,35.125156),('JPM','2009-12-16',41.169998,41.700001,40.880001,41.360001,43562800,36.075899),('JPM','2009-12-15',41.5,41.700001,40.619999,40.860001,40244400,35.639778),('JPM','2009-12-14',41.009998,41.93,40.700001,41.77,35340800,36.433518),('JPM','2009-12-11',40.990002,41.25,40.75,40.959999,46616100,35.727001),('JPM','2009-12-10',41.360001,41.560001,40.66,41.27,36380900,35.997397),('JPM','2009-12-09',41.25,41.509998,40.599998,41.189999,42492800,35.927616),('JPM','2009-12-08',41.009998,41.400002,40.630001,41.209999,41878900,35.945061),('JPM','2009-12-07',41.630001,41.959999,41.060001,41.25,32949600,35.979952),('JPM','2009-12-04',42.25,42.509998,41.220001,41.740002,61485000,36.407352),('JPM','2009-12-03',42.299999,43.09,41.310001,41.400002,53314400,36.110789),('JPM','2009-12-02',42.150002,42.150002,41.470001,41.93,32519700,36.573076),('JPM','2009-12-01',42.610001,42.709999,41.619999,42.220001,39211100,36.826027),('JPM','2009-11-30',41.560001,42.650002,41.490002,42.490002,38240600,37.061533),('JPM','2009-11-27',40.98,41.900002,40.75,41.330002,26230100,36.049733),('JPM','2009-11-25',42.669998,42.669998,41.939999,42.16,26123800,36.773691),('JPM','2009-11-24',43.259998,43.279999,42.240002,42.48,31881800,37.052808),('JPM','2009-11-23',42.950001,43.639999,42.700001,43.279999,29810700,37.750601),('JPM','2009-11-20',42.470001,42.740002,42.150002,42.459999,25328200,37.035363),('JPM','2009-11-19',43.099998,43.18,42.259998,42.549999,26878000,37.113865),('JPM','2009-11-18',43.139999,43.5,42.939999,43.380001,20422300,37.837827),('JPM','2009-11-17',42.919998,43.189999,42.540001,43.16,25859700,37.645933),('JPM','2009-11-16',43.25,43.610001,42.759998,43.040001,43516700,37.541265),('JPM','2009-11-13',43.16,43.290001,42.360001,42.900002,36650700,37.419151),('JPM','2009-11-12',44.080002,44.650002,43,43.299999,34649600,37.768046),('JPM','2009-11-11',44.34,44.990002,43.779999,44.32,32669300,38.657732),('JPM','2009-11-10',44.139999,44.32,43.549999,44.169998,30980200,38.526895),('JPM','2009-11-09',43.93,44.389999,43.299999,44.349998,38845500,38.683898),('JPM','2009-11-06',43.139999,43.689999,42.91,43.48,27140000,37.92505),('JPM','2009-11-05',42.599998,43.93,42.400002,43.869999,32893300,38.265223),('JPM','2009-11-04',43.209999,43.689999,42.119999,42.209999,42548800,36.817303),('JPM','2009-11-03',42.09,42.959999,41.98,42.700001,29387800,37.244702),('JPM','2009-11-02',42.18,42.849998,41.52,42.580002,44598100,37.140034),('JPM','2009-10-30',43.950001,43.970001,41.73,41.77,58853300,36.433518),('JPM','2009-10-29',43.220001,44.400002,42.759998,44.349998,35898600,38.683898),('JPM','2009-10-28',43.73,43.810001,42.5,42.68,45679500,37.227257),('JPM','2009-10-27',43.990002,44.66,43.669998,43.900002,38075200,38.291393),('JPM','2009-10-26',45.119999,45.209999,43.549999,43.82,42085500,38.221612),('JPM','2009-10-23',45.700001,46.200001,44.959999,45.23,27638200,39.451472),('JPM','2009-10-22',44.919998,45.869999,44.830002,45.709999,32388900,39.870147),('JPM','2009-10-21',46.02,46.419998,44.650002,44.650002,32991600,38.945574),('JPM','2009-10-20',45.810001,46.59,45.77,46.029999,30614800,40.149264),('JPM','2009-10-19',46.419998,46.43,45.450001,45.98,30415400,40.105653),('JPM','2009-10-16',46.700001,46.880001,46,46.060001,37459000,40.175434),('JPM','2009-10-15',46.360001,47.32,46.360001,47.16,36096800,41.134898),('JPM','2009-10-14',47.189999,47.470001,46.630001,47.16,70368700,41.134898),('JPM','2009-10-13',45.650002,46.029999,44.529999,45.66,45701900,39.826536),('JPM','2009-10-12',46.369999,46.419998,45.349998,46.080002,24220600,40.192879),('JPM','2009-10-09',45.459999,45.939999,45.080002,45.849998,26034200,39.99226),('JPM','2009-10-08',46.040001,46.439999,45.049999,45.299999,36627700,39.512528),('JPM','2009-10-07',44.599998,45.82,44.459999,45.700001,36148700,39.861426),('JPM','2009-10-06',44.360001,45,44.07,44.91,41695700,39.172355),('JPM','2009-10-05',42.48,43.93,42.349998,43.799999,34430200,38.204166),('JPM','2009-10-02',40.82,42.400002,40.529999,41.860001,43061100,36.51202),('JPM','2009-10-01',43.400002,43.560001,41.360001,41.369999,50562700,36.041009),('JPM','2009-09-30',44.799999,44.889999,43.43,43.82,40904000,38.175418),('JPM','2009-09-29',44.889999,45.200001,44.43,44.880001,23930600,39.098878),('JPM','2009-09-28',43.970001,44.830002,43.689999,44.810001,25826100,39.037895),('JPM','2009-09-25',44.150002,44.279999,43.34,43.650002,31056100,38.027318),('JPM','2009-09-24',45.209999,45.799999,44.259998,44.369999,42231400,38.65457),('JPM','2009-09-23',46.400002,46.5,44.98,45.060001,34427200,39.255692),('JPM','2009-09-22',44.810001,46.490002,44.48,46.470001,41148100,40.484065),('JPM','2009-09-21',44.540001,44.799999,44.220001,44.549999,24070000,38.811384),('JPM','2009-09-18',45.240002,45.34,44.700001,44.950001,39492000,39.15986),('JPM','2009-09-17',44.290001,45.110001,44.200001,44.959999,35705700,39.168571),('JPM','2009-09-16',43.349998,44.68,43.209999,44.650002,38721900,38.898505),('JPM','2009-09-15',43.610001,44.200001,42.549999,43.189999,49985400,37.626569),('JPM','2009-09-14',42.080002,43.849998,42.009998,43.75,28945000,38.114435),('JPM','2009-09-11',43.130001,43.389999,42.48,42.5,27289900,37.025451),('JPM','2009-09-10',42.73,43.150002,42.200001,43.02,25112100,37.478469),('JPM','2009-09-09',42.599998,43.07,42.389999,42.860001,29031600,37.339079),('JPM','2009-09-08',42.790001,43.040001,41.849998,42.540001,28089300,37.0603),('JPM','2009-09-04',42.330002,42.490002,41.790001,42.34,21880200,36.886062),('JPM','2009-09-03',41.23,42.25,41.110001,42.110001,35019600,36.685689),('JPM','2009-09-02',41.509998,42.110001,40.75,40.860001,35898500,35.596705),('JPM','2009-09-01',43.080002,43.82,41.560001,41.669998,51475400,36.302364),('JPM','2009-08-31',42.439999,43.599998,42.060001,43.459999,32251100,37.86179),('JPM','2009-08-28',43.810001,43.860001,42.509998,42.919998,27263600,37.391348),('JPM','2009-08-27',43.049999,43.630001,42.540001,43.450001,28975700,37.85308),('JPM','2009-08-26',43.389999,43.779999,42.919998,43.299999,31908400,37.7224),('JPM','2009-08-25',43.389999,44.139999,43.299999,43.580002,34835700,37.966335),('JPM','2009-08-24',43.860001,44.240002,42.950001,43.009998,40385200,37.469755),('JPM','2009-08-21',42.860001,43.810001,42.529999,43.66,42863600,38.036028),('JPM','2009-08-20',41.529999,42.630001,41.48,42.419998,29634300,36.955755),('JPM','2009-08-19',41.150002,41.900002,41,41.41,29394100,36.075857),('JPM','2009-08-18',41.099998,41.880001,41.060001,41.700001,29053600,36.328502),('JPM','2009-08-17',41.209999,41.580002,40.709999,40.73,39162800,35.48345),('JPM','2009-08-14',42.630001,42.849998,41.799999,42.450001,38413900,36.981893),('JPM','2009-08-13',42.73,43,41.810001,42.900002,40385300,37.373928),('JPM','2009-08-12',41.189999,42.450001,41.029999,42.209999,43077100,36.772806),('JPM','2009-08-11',42.279999,42.509998,40.939999,41.240002,50698800,35.927757),('JPM','2009-08-10',42.029999,43.220001,42.009998,42.689999,43700600,37.190976),('JPM','2009-08-07',41.279999,43.130001,41.18,42.360001,65696000,36.903486),('JPM','2009-08-06',42.279999,42.459999,40.220001,40.75,54175600,35.500874),('JPM','2009-08-05',40.34,42.200001,40.259998,41.779999,63334100,36.398196),('JPM','2009-08-04',39.27,40.5,39.169998,40.209999,43363800,35.030432),('JPM','2009-08-03',39.119999,39.75,38.990002,39.599998,42957800,34.499007),('JPM','2009-07-31',38.380001,38.650002,37.93,38.650002,39085700,33.671382),('JPM','2009-07-30',38.130001,39.279999,37.900002,38.470001,38531000,33.514568),('JPM','2009-07-29',37.790001,38.240002,37.439999,37.77,29931400,32.904737),('JPM','2009-07-28',37.740002,38.200001,37.650002,38.080002,29035900,33.174806),('JPM','2009-07-27',37.970001,39.470001,37.57,38.130001,30479300,33.218365),('JPM','2009-07-24',38.049999,38.25,37.400002,37.919998,35328600,33.035413),('JPM','2009-07-23',36.950001,38.470001,36.57,38.150002,56528800,33.235789),('JPM','2009-07-22',36.400002,37.330002,36.209999,36.830002,40137700,32.085822),('JPM','2009-07-21',37.200001,37.310001,36.599998,36.939999,43509400,32.18165),('JPM','2009-07-20',37.02,37.439999,36.59,36.98,43554400,32.216498),('JPM','2009-07-17',36.419998,37.200001,36.18,36.889999,61742300,32.138091),('JPM','2009-07-16',35.5,36.41,35.220001,36.130001,71465100,31.475991),('JPM','2009-07-15',35.110001,36.77,35.009998,36.259998,84050100,31.589242),('JPM','2009-07-14',34.529999,35.09,34.060001,34.700001,52924000,30.230193),('JPM','2009-07-13',32.869999,34.709999,32.43,34.709999,70454200,30.238903),('JPM','2009-07-10',33.310001,33.669998,32.209999,32.34,51037400,28.174191),('JPM','2009-07-09',32.889999,33.75,32.869999,33.619999,41655600,29.289309),('JPM','2009-07-08',32.93,33.490002,31.790001,32.709999,71784600,28.496529),('JPM','2009-07-07',32.630001,33.400002,32.130001,32.810001,56704900,28.58365),('JPM','2009-07-06',32.029999,32.599998,31.59,32.599998,60664000,28.400698),('JPM','2009-07-02',33.360001,33.77,32.27,32.27,38352200,28.113208),('JPM','2009-07-01',34.27,34.57,33.650002,33.77,36463700,29.419988),('JPM','2009-06-30',34.599998,34.790001,33.869999,34.110001,39470600,29.672633),('JPM','2009-06-29',34.549999,34.700001,34.040001,34.599998,34914800,30.098887),('JPM','2009-06-26',33.880001,34.740002,33.48,34.450001,46722500,29.968402),('JPM','2009-06-25',33.48,34.18,32.810001,34.139999,57205700,29.698729),('JPM','2009-06-24',33.779999,33.93,33.07,33.459999,50429500,29.10719),('JPM','2009-06-23',33.110001,34.09,32.93,33.57,59046500,29.20288),('JPM','2009-06-22',34.689999,35,32.860001,32.869999,70388300,28.593943),('JPM','2009-06-19',34.650002,35.119999,33.790001,35,77009100,30.446852),('JPM','2009-06-18',32.849998,34.310001,32.84,34.169998,63861500,29.724825),('JPM','2009-06-17',33.43,33.52,32.18,32.73,65456600,28.472156),('JPM','2009-06-16',34.27,34.389999,33.380001,33.5,56344000,29.141987),('JPM','2009-06-15',34.880001,35.040001,33.93,34,55388500,29.576942),('JPM','2009-06-12',34.860001,35.439999,34.799999,35.130001,41157300,30.559941),('JPM','2009-06-11',35.07,35.869999,34.540001,34.939999,66560900,30.394656),('JPM','2009-06-10',35.57,35.669998,34.369999,34.84,60176100,30.307667),('JPM','2009-06-09',35.720001,35.779999,35.09,35.259998,58992300,30.673027),('JPM','2009-06-08',34.549999,35.73,34.549999,35.389999,61615100,30.786117),('JPM','2009-06-05',35.720001,35.759998,34.5,34.549999,61583800,30.055392),('JPM','2009-06-04',34.400002,35.439999,34.23,35.349998,70954200,30.751319),('JPM','2009-06-03',34.400002,34.970001,33.650002,33.98,72136300,29.559543),('JPM','2009-06-02',35.07,35.52,34.450001,34.5,159381700,30.011897),('JPM','2009-06-01',37.400002,37.73,35.77,36.110001,90184500,31.412453),('JPM','2009-05-29',36.349998,37.07,35.68,36.900002,61932300,32.099683),('JPM','2009-05-28',35.139999,36.669998,34.599998,36.650002,66107300,31.882205),('JPM','2009-05-27',36.5,36.720001,34.66,34.66,76374100,30.151083),('JPM','2009-05-26',34.119999,36.560001,34.119999,36.540001,65462400,31.786514),('JPM','2009-05-22',35.259998,35.299999,34.41,34.41,39227200,29.933605),('JPM','2009-05-21',34.189999,35.360001,33.669998,34.900002,65068100,30.359862),('JPM','2009-05-20',36.610001,36.759998,34.259998,34.549999,77073900,30.055392),('JPM','2009-05-19',37.299999,37.68,35.77,35.810001,59860600,31.15148),('JPM','2009-05-18',35.709999,37.349998,35.200001,37.259998,71730900,32.412847),('JPM','2009-05-15',35.450001,35.68,34.400002,34.91,68301000,30.36856),('JPM','2009-05-14',34.119999,35.619999,33.82,35.540001,68764300,30.916604),('JPM','2009-05-13',34.700001,35.27,33.68,34.049999,82160700,29.620437),('JPM','2009-05-12',36.240002,36.259998,34.060001,35.360001,94148900,30.76002),('JPM','2009-05-11',37.349998,38.18,35.830002,35.830002,86808000,31.168879),('JPM','2009-05-08',36.799999,38.939999,36.200001,38.939999,110026400,33.874297),('JPM','2009-05-07',38.5,38.720001,34.73,35.240002,113228400,30.655632),('JPM','2009-05-06',35.82,37.349998,35.560001,37.220001,102644800,32.378054),('JPM','2009-05-05',35.450001,35.950001,34.459999,34.82,63488200,30.290268),('JPM','2009-05-04',33.060001,35.98,32.900002,35.790001,100918400,31.134082),('JPM','2009-05-01',32.849998,33.77,32.060001,32.490002,68254100,28.263379),('JPM','2009-04-30',35.009998,35.209999,32.75,33,94556900,28.707032),('JPM','2009-04-29',33.439999,34.560001,33.25,34.48,84731300,29.994499),('JPM','2009-04-28',32.349998,33.720001,32.279999,32.790001,65809900,28.524352),('JPM','2009-04-27',32.529999,33.77,32.400002,32.779999,67832500,28.515651),('JPM','2009-04-24',33.66,34.5,32.25,33.380001,117098100,29.037599),('JPM','2009-04-23',32.23,33.75,31.66,33.209999,89366500,28.889712),('JPM','2009-04-22',31.639999,34.139999,31.32,31.9,124080300,27.750131),('JPM','2009-04-21',29.07,32.91,28.870001,32.529999,115629300,28.298173),('JPM','2009-04-20',31.780001,32.419998,29.639999,29.690001,109372200,25.82763),('JPM','2009-04-17',33.349998,33.98,32.529999,33.259998,104962100,28.933207),('JPM','2009-04-16',34.009998,34.009998,32.360001,33.240002,132956000,28.915812),('JPM','2009-04-15',30.620001,32.970001,30.27,32.560001,108069400,28.324273),('JPM','2009-04-14',33.040001,33.25,30.65,30.700001,109541400,26.70624),('JPM','2009-04-13',32.009998,34.150002,31.809999,33.700001,110196200,29.31597),('JPM','2009-04-09',30.440001,33.09,30.200001,32.75,147913000,28.489555),('JPM','2009-04-08',27.450001,27.83,26.51,27.43,66538300,23.861633),('JPM','2009-04-07',27.280001,28.049999,27.01,27.25,73652600,23.705049),('JPM','2009-04-06',28.27,28.9,27.68,28.200001,72188000,24.531464),('JPM','2009-04-03',27.98,29.280001,27.5,29.280001,80949500,25.470967),('JPM','2009-04-02',29.58,29.67,27.41,28.16,131840800,24.496667),('JPM','2009-04-01',25.290001,28.280001,25.290001,28.139999,106016900,24.435774),('JPM','2009-03-31',25.73,27.1,24.85,26.58,84307400,23.081126),('JPM','2009-03-30',25.67,26.370001,24.780001,24.85,104860500,21.578856),('JPM','2009-03-27',28.27,29.200001,27.280001,27.4,108610200,23.793184),('JPM','2009-03-26',29.049999,29.6,27.65,29.1,133663400,25.269404),('JPM','2009-03-25',27.190001,28.709999,25.93,28.559999,149452500,24.800487),('JPM','2009-03-24',28.049999,29.299999,26.200001,26.4,133143000,22.92482),('JPM','2009-03-23',25.299999,29.17,25.129999,28.860001,146776000,25.060997),('JPM','2009-03-20',24.66,24.780001,23.15,23.15,108922700,20.102635),('JPM','2009-03-19',27.25,27.41,24.59,24.950001,124920200,21.665692),('JPM','2009-03-18',24.82,27.33,24.18,27.110001,142105800,23.541359),('JPM','2009-03-17',23.299999,25.219999,22.27,25.139999,99884700,21.83068),('JPM','2009-03-16',24.309999,25.27,22.959999,23.09,125001900,20.050534),('JPM','2009-03-13',23.59,24.33,22.91,23.75,120464600,20.623654),('JPM','2009-03-12',20.15,23.33,20,23.200001,151894700,20.146055),('JPM','2009-03-11',20.35,20.91,19.120001,20.4,155421000,17.714633),('JPM','2009-03-10',17.35,19.5,17.129999,19.5,149090800,16.933106),('JPM','2009-03-09',15.37,17.290001,15.02,15.9,132882900,13.806994),('JPM','2009-03-06',17.190001,17.67,14.96,15.93,155154800,13.833045),('JPM','2009-03-05',18.5,19,16.040001,16.6,153808900,14.414849),('JPM','2009-03-04',21.74,21.74,18.799999,19.299999,145009700,16.759432),('JPM','2009-03-03',21.68,21.9,20.6,21.01,85590100,18.244336),('JPM','2009-03-02',21.700001,22.43,21.07,21.16,94984900,18.37459),('JPM','2009-02-27',21.629999,23.6,21.549999,22.85,109872500,19.842127),('JPM','2009-02-26',23.32,24.18,22.799999,23.049999,125043400,20.015799),('JPM','2009-02-25',20.83,23.219999,20.120001,21.73,135790100,18.869558),('JPM','2009-02-24',20.129999,21.1,18.959999,21.02,186379900,18.25302),('JPM','2009-02-23',20.9,21.559999,19.48,19.51,101615400,16.94179),('JPM','2009-02-20',19.709999,21,18.75,19.9,135941600,17.280451),('JPM','2009-02-19',22.07,22.299999,20.540001,20.6,66502700,17.888307),('JPM','2009-02-18',22.18,22.299999,21,21.51,82868300,18.678518),('JPM','2009-02-17',22.799999,23.200001,21.65,21.65,91424800,18.800089),('JPM','2009-02-13',25.25,25.889999,24.66,24.690001,58580600,21.439917),('JPM','2009-02-12',25.35,26.219999,24.17,26.190001,80536400,22.742464),('JPM','2009-02-11',25.25,26.620001,25.139999,26.09,64712000,22.655627),('JPM','2009-02-10',26.860001,27.610001,24.299999,24.620001,91948700,21.379132),('JPM','2009-02-09',26.65,27.969999,26.299999,27.280001,54360000,23.688981),('JPM','2009-02-06',25.51,27.799999,25.299999,27.629999,76845200,23.992907),('JPM','2009-02-05',23.74,25.32,22.49,24.540001,79815500,21.309663),('JPM','2009-02-04',24.25,25.5,23.74,24.040001,55330300,20.875481),('JPM','2009-02-03',25.030001,25.450001,23.700001,24.049999,66166300,20.884163),('JPM','2009-02-02',25,25.68,24.35,25.200001,51532900,21.882783),('JPM','2009-01-30',25.809999,26.98,24.6,25.51,74937200,22.151976),('JPM','2009-01-29',26.74,27.18,25.25,25.43,58624200,22.082507),('JPM','2009-01-28',27.190001,27.77,26.34,27.66,91373900,24.018959),('JPM','2009-01-27',25.120001,25.17,24.059999,25.059999,50766500,21.761211),('JPM','2009-01-26',25,25.75,23.74,24.5,74278400,21.274928),('JPM','2009-01-23',21.92,24.58,21.809999,24.280001,74369200,21.083888),('JPM','2009-01-22',22.360001,23.83,21.209999,23.1,110240800,20.059218),('JPM','2009-01-21',19.290001,22.84,18.879999,22.629999,136421400,19.651086),('JPM','2009-01-20',21,21.27,17.700001,18.09,142090400,15.708712),('JPM','2009-01-16',24.83,25,20.530001,22.82,156843400,19.816075),('JPM','2009-01-15',26.540001,27.049999,23.76,24.34,136759300,21.135989),('JPM','2009-01-14',25.59,26.280001,24.76,25.91,73907300,22.499321),('JPM','2009-01-13',25.209999,26.59,24.27,26.35,73422800,22.881402),('JPM','2009-01-12',25.92,26.15,24.5,24.91,59360000,21.630957),('JPM','2009-01-09',27.549999,27.549999,25.809999,25.969999,42597500,22.551423),('JPM','2009-01-08',27.9,27.950001,26.860001,27.219999,52075800,23.636878),('JPM','2009-01-07',29.15,29.4,28,28.09,42156500,24.392356),('JPM','2009-01-06',29.790001,30.42,29.51,29.879999,44216300,25.946727),('JPM','2009-01-05',30.73,30.77,29.08,29.25,44069400,25.399659),('JPM','2009-01-02',31.190001,31.639999,30.469999,31.35,32494900,27.223224),('JPM','2008-12-31',30.700001,31.940001,30.440001,31.530001,25891700,27.049551),('JPM','2008-12-30',29.889999,31.049999,29.879999,31.01,29842400,26.603443),('JPM','2008-12-29',29.99,30.02,28.799999,29.780001,22318000,25.548228),('JPM','2008-12-26',30.049999,30.26,29.25,29.799999,12630500,25.565385),('JPM','2008-12-24',28.65,29.879999,28.65,29.85,12339700,25.60828),('JPM','2008-12-23',30.23,30.4,29.110001,29.110001,26931700,24.973436),('JPM','2008-12-22',30.639999,31.190001,29.51,29.82,36378400,25.582543),('JPM','2008-12-19',30.110001,31.25,29.780001,30.32,55696800,26.011492),('JPM','2008-12-18',32.16,32.59,30.120001,30.209999,57491500,25.917123),('JPM','2008-12-17',31.5,32.889999,31.049999,31.860001,46719900,27.332657),('JPM','2008-12-16',29.01,32.75,28.84,32.349998,75822100,27.753026),('JPM','2008-12-15',29.34,29.780001,28.17,28.629999,51629100,24.561643),('JPM','2008-12-12',28.440001,31.219999,28.01,30.940001,59939000,26.54339),('JPM','2008-12-11',32.599998,32.759998,29.74,29.940001,70746400,25.685491),('JPM','2008-12-10',34.400002,34.959999,33.080002,33.52,47919600,28.756769),('JPM','2008-12-09',35.669998,35.700001,33.66,33.959999,65827700,29.134244),('JPM','2008-12-08',33.970001,37.700001,33.599998,36.490002,84589300,31.30473),('JPM','2008-12-05',30.41,34,29.73,33.349998,73599200,28.610925),('JPM','2008-12-04',29.84,32.900002,29.75,31.08,80719600,26.663496),('JPM','2008-12-03',27.440001,30.74,27.040001,30.25,64914200,25.95144),('JPM','2008-12-02',26.540001,28.9,24.610001,28.530001,81316000,24.475854),('JPM','2008-12-01',30.67,30.700001,26.02,26.120001,70984500,22.408318),('JPM','2008-11-28',30.360001,31.93,30.129999,31.66,22787500,27.161077),('JPM','2008-11-26',28.76,30.75,28.17,30.620001,55644900,26.268863),('JPM','2008-11-25',29.629999,30.709999,28.5,29.77,105430800,25.539649),('JPM','2008-11-24',23.92,28.34,22.5,27.58,137382200,23.66085),('JPM','2008-11-21',23.74,24.42,19.690001,22.719999,194075000,19.491461),('JPM','2008-11-20',27.74,28.709999,22.32,23.379999,160729900,20.057674),('JPM','2008-11-19',31.690001,32.02,28.280001,28.469999,90226200,24.424379),('JPM','2008-11-18',32.759998,33.099998,30.360001,32.139999,67807700,27.572868),('JPM','2008-11-17',33.82,34.869999,32.5,32.77,57560400,28.113345),('JPM','2008-11-14',36.330002,36.91,34.16,34.470001,55941000,29.571774),('JPM','2008-11-13',34.650002,37.5,33.5,37.189999,74523600,31.905256),('JPM','2008-11-12',35.419998,36.299999,34.310001,34.57,56726100,29.657562),('JPM','2008-11-11',35.82,37.450001,35.27,36.349998,61577400,31.184621),('JPM','2008-11-10',38.279999,38.48,35.650002,36.41,41558500,31.236096),('JPM','2008-11-07',38.23,38.52,36.470001,37.75,50210800,32.385681),('JPM','2008-11-06',38.959999,39.759998,37.860001,38.259998,56467100,32.823208),('JPM','2008-11-05',41.73,42.5,38.619999,39.220001,53524900,33.646793),('JPM','2008-11-04',41.25,42.419998,40.880001,42.169998,48917100,36.177592),('JPM','2008-11-03',41.25,41.25,40.200001,40.73,45059900,34.942219),('JPM','2008-10-31',37.290001,41.25,37.279999,41.25,86948900,35.388327),('JPM','2008-10-30',36.889999,38,36.029999,37.619999,47372000,32.274153),('JPM','2008-10-29',37.110001,38.380001,35.509998,35.709999,61823300,30.635566),('JPM','2008-10-28',34.950001,37.720001,32.52,37.599998,73082500,32.256995),('JPM','2008-10-27',35.099998,35.900002,33.330002,34,62712700,29.16856),('JPM','2008-10-24',35.119999,37.73,34.509998,35.43,61968800,30.395356),('JPM','2008-10-23',37.360001,38.75,35.82,37.849998,63917000,32.471469),('JPM','2008-10-22',39.150002,40.049999,36.009998,37.169998,60825200,31.888098),('JPM','2008-10-21',39.919998,41.27,39.599998,39.740002,41780700,34.092901),('JPM','2008-10-20',40.009998,40.700001,38.799999,40.66,44732100,34.882166),('JPM','2008-10-17',39.630001,41.389999,39.060001,39.330002,60991200,33.741163),('JPM','2008-10-16',39.02,41,36.310001,40.490002,75112400,34.736325),('JPM','2008-10-15',39.330002,41.790001,38,38.490002,84755700,33.020527),('JPM','2008-10-14',43.330002,43.549999,39.66,40.709999,95288900,34.925061),('JPM','2008-10-13',43.91,44.080002,39.66,41.990002,81628900,36.023173),('JPM','2008-10-10',35.029999,42,35.02,41.639999,112976400,35.722907),('JPM','2008-10-09',41.029999,42.689999,36.68,36.68,88790300,31.467729),('JPM','2008-10-08',38.93,43.549999,38.5,39.299999,75686800,33.715423),('JPM','2008-10-07',45.43,45.740002,39.310001,39.32,62396200,33.732582),('JPM','2008-10-06',43.490002,45.150002,41.700001,44,63065300,37.747549),('JPM','2008-10-03',50.310001,50.630001,45.23,45.900002,68639000,39.377558),('JPM','2008-10-02',49.25,49.849998,46.720001,49.849998,53944700,42.766255),('JPM','2008-10-01',46.91,50,46.299999,49.630001,59424300,42.25152),('JPM','2008-09-30',44.630001,47.389999,43.77,46.700001,66987800,39.757122),('JPM','2008-09-29',46.580002,47.5,41,41,79528000,34.904539),('JPM','2008-09-26',40.549999,49,40.48,48.240002,148081400,41.068171),('JPM','2008-09-25',42.25,45,41.299999,43.459999,36831300,36.998811),('JPM','2008-09-24',41.5,42.5,40.220001,40.5,27186400,34.478874),('JPM','2008-09-23',40.549999,42.18,40.060001,40.560001,32404400,34.529955),('JPM','2008-09-22',45.689999,45.900002,40.75,40.799999,44934200,34.734272),('JPM','2008-09-19',47,48,42.549999,47.049999,88523900,40.055086),('JPM','2008-09-18',36.529999,41.049999,34.040001,40.299999,132982000,34.308607),('JPM','2008-09-17',39.080002,40.68,35.5,35.77,104396300,30.452082),('JPM','2008-09-16',35.580002,40.950001,35.02,40.740002,90368100,34.683195),('JPM','2008-09-15',38.389999,41.849998,37,37,92112900,31.499218),('JPM','2008-09-12',40.84,41.959999,40.189999,41.169998,51417100,35.049264),('JPM','2008-09-11',38.25,41.689999,37.919998,41.650002,57012300,35.457905),('JPM','2008-09-10',39.990002,40.439999,38.790001,39.400002,46100400,33.542412),('JPM','2008-09-09',40.810001,41.939999,39.450001,39.470001,56435300,33.602005),('JPM','2008-09-08',42.389999,43.66,40,41.549999,85629900,35.37277),('JPM','2008-09-05',37.5,39.75,37.349998,39.599998,42100300,33.712675),('JPM','2008-09-04',39.299999,39.779999,37.830002,37.91,41510300,32.273929),('JPM','2008-09-03',38.91,39.75,38.439999,39.709999,28787600,33.806322),('JPM','2008-09-02',39.560001,40.02,38.5,38.990002,33267600,33.193367),('JPM','2008-08-29',38.509998,38.939999,38.09,38.490002,23327100,32.767702),('JPM','2008-08-28',37.66,38.880001,37.23,38.880001,34724300,33.09972),('JPM','2008-08-27',36.549999,37.220001,35.869999,37.139999,23812300,31.618404),('JPM','2008-08-26',36.169998,37.119999,35.900002,36.610001,28810800,31.1672),('JPM','2008-08-25',37.400002,37.450001,36.080002,36.130001,27081000,30.758562),('JPM','2008-08-22',37.220001,38.25,36.860001,37.669998,36022700,32.069608),('JPM','2008-08-21',36.18,36.599998,35.790001,36.259998,30564500,30.869232),('JPM','2008-08-20',35.52,37.07,35.02,37,39065000,31.499218),('JPM','2008-08-19',36.009998,36.400002,35,35.580002,41424300,30.290331),('JPM','2008-08-18',37.919998,38.029999,36.650002,36.740002,32193100,31.277874),('JPM','2008-08-15',38.049999,38.709999,37.369999,38.07,36656900,32.410141),('JPM','2008-08-14',36.59,38.43,36.419998,37.810001,41142300,32.188797),('JPM','2008-08-13',37.639999,37.650002,36.150002,36.91,48575900,31.422598),('JPM','2008-08-12',40.990002,41.009998,37.02,37.919998,65248300,32.28244),('JPM','2008-08-11',40.790001,42.849998,40.369999,41.889999,34643900,35.662222),('JPM','2008-08-08',39.509998,41.650002,39.400002,41.07,37174200,34.964132),('JPM','2008-08-07',40.68,41.549999,39.48,39.810001,42712200,33.891457),('JPM','2008-08-06',41.349998,42.27,40.34,41.389999,33009400,35.236557),('JPM','2008-08-05',41.27,42,40.209999,41.889999,35763100,35.662222),('JPM','2008-08-04',40.139999,40.889999,38.91,40.139999,27748000,34.172395),('JPM','2008-08-01',41.110001,41.75,39.77,40.759998,30773300,34.700218),('JPM','2008-07-31',40.630001,41.959999,40.299999,40.630001,37394100,34.589548),('JPM','2008-07-30',41.41,42.07,39.970001,41.57,47954900,35.389797),('JPM','2008-07-29',37.939999,40.75,37.18,40.75,50527400,34.691706),('JPM','2008-07-28',39.41,40.650002,37.41,37.66,41673200,32.061096),('JPM','2008-07-25',39.169998,40.439999,38.48,39.52,35188000,33.644571),('JPM','2008-07-24',42.060001,42.279999,39.040001,39.139999,47454600,33.321064),('JPM','2008-07-23',40.91,43,39.369999,41.959999,59345600,35.721815),('JPM','2008-07-22',38.16,41.040001,37.610001,40.860001,50104200,34.785353),('JPM','2008-07-21',40.34,40.950001,38.349998,38.650002,41354400,32.903914),('JPM','2008-07-18',41.200001,41.32,39.200001,40.02,65409900,34.070236),('JPM','2008-07-17',38.049999,40.990002,37.799999,40.799999,132114600,34.734272),('JPM','2008-07-16',32.299999,35.939999,31.5,35.939999,79957800,30.596807),('JPM','2008-07-15',30.73,32.82,29.24,31.02,88717800,26.408264),('JPM','2008-07-14',34.189999,34.349998,31.68,31.690001,50370200,26.978655),('JPM','2008-07-11',33.380001,34.450001,32.09,33.16,71316700,28.23011),('JPM','2008-07-10',34,35.799999,33.549999,34.509998,47807900,29.379404),('JPM','2008-07-09',35.740002,36.740002,34.09,34.279999,50971000,29.183599),('JPM','2008-07-08',34.299999,36.049999,33.419998,35.77,62285100,30.452082),('JPM','2008-07-07',35.5,35.950001,33.560001,34.040001,48883600,28.979281),('JPM','2008-07-03',35.119999,36.09,34.490002,35.310001,33028500,30.060471),('JPM','2008-07-02',34.360001,35.75,34.23,34.599998,51750200,29.456024),('JPM','2008-07-01',33.689999,34.34,32.330002,34.02,74620100,28.962254),('JPM','2008-06-30',34.860001,35.5,33.959999,34.310001,50792600,28.885635),('JPM','2008-06-27',36.450001,36.889999,34.200001,35.049999,69316700,29.50864),('JPM','2008-06-26',37.16,37.580002,36.200001,36.32,45708400,30.577855),('JPM','2008-06-25',37.939999,39.32,37.5,37.91,42317900,31.916478),('JPM','2008-06-24',36.810001,38.259998,36.25,37.720001,43526200,31.756518),('JPM','2008-06-23',37.990002,37.990002,36.509998,36.869999,37741100,31.0409),('JPM','2008-06-20',37.689999,39.189999,36.950001,37.860001,55374100,31.874384),('JPM','2008-06-19',38.790001,39.029999,36.82,38.650002,59944400,32.539487),('JPM','2008-06-18',38.529999,39.25,37.93,38.740002,35513700,32.615258),('JPM','2008-06-17',40.360001,40.75,38.950001,39.040001,32510200,32.867828),('JPM','2008-06-16',39.48,40.650002,39.099998,39.939999,34860200,33.625537),('JPM','2008-06-13',38.389999,39.59,37.799999,39.580002,40465600,33.322455),('JPM','2008-06-12',37.709999,38.75,37.630001,38.009998,53247700,32.000667),('JPM','2008-06-11',38.5,38.75,37.07,37.130001,50965800,31.259796),('JPM','2008-06-10',37.23,39.23,37.16,38.290001,54412400,32.236402),('JPM','2008-06-09',40.32,40.330002,36.419998,37.509998,74856700,31.579716),('JPM','2008-06-06',41.790001,41.790001,39.950001,40.09,39887900,33.751823),('JPM','2008-06-05',41.900002,42.32,41.400002,42.099998,27755300,35.444044),('JPM','2008-06-04',41.740002,42.349998,41.16,41.630001,30800100,35.048352),('JPM','2008-06-03',42.529999,42.689999,41.189999,41.889999,28503100,35.267245),('JPM','2008-06-02',42.630001,42.77,41.66,42.150002,30620500,35.486141),('JPM','2008-05-30',43.959999,43.990002,42.869999,43,21391600,36.201756),('JPM','2008-05-29',42.689999,44.060001,42.290001,43.57,22789000,36.681639),('JPM','2008-05-28',43.389999,43.43,41.900002,42.860001,31688700,36.08389),('JPM','2008-05-27',42.400002,43.400002,42.299999,43.009998,28457800,36.210174),('JPM','2008-05-23',42.720001,42.900002,42.119999,42.32,21440900,35.629263),('JPM','2008-05-22',42.400002,43.73,42.099998,43.049999,28883300,36.24385),('JPM','2008-05-21',43.799999,44.049999,42.330002,42.419998,40611900,35.713452),('JPM','2008-05-20',45.66,45.66,43.5,43.700001,48996100,36.791088),('JPM','2008-05-19',46.549999,47.220001,45.869999,45.990002,19402200,38.719042),('JPM','2008-05-16',47.32,47.32,46.049999,46.529999,20871400,39.173667),('JPM','2008-05-15',46.049999,47.040001,45.580002,47.02,27289500,39.5862),('JPM','2008-05-14',46,46.369999,45.299999,45.91,24138200,38.651689),('JPM','2008-05-13',47.040001,47.240002,45.220001,45.48,27485300,38.289671),('JPM','2008-05-12',46.82,47.290001,46.509998,47.240002,20295600,39.771419),('JPM','2008-05-09',45.75,46.93,45.52,46.57,21730400,39.207343),('JPM','2008-05-08',46.98,47,45.310001,46.049999,26106000,38.769554),('JPM','2008-05-07',48.220001,48.43,46.389999,46.57,27636400,39.207343),('JPM','2008-05-06',47.34,48.700001,47.25,48.200001,25441400,40.579643),('JPM','2008-05-05',48.32,48.639999,47.849998,48,19276100,40.411263),('JPM','2008-05-02',49.900002,49.950001,48.029999,48.66,27942900,40.966917),('JPM','2008-05-01',47.68,49.48,47.68,49.25,31723700,41.463639),('JPM','2008-04-30',47.25,48.639999,46.73,47.650002,36280800,40.116598),('JPM','2008-04-29',47.34,47.740002,46.619999,47.080002,20738700,39.636715),('JPM','2008-04-28',47.669998,48.09,46.810001,47.34,27175000,39.855608),('JPM','2008-04-25',47.290001,47.869999,46.540001,47.790001,24266600,40.234464),('JPM','2008-04-24',45.369999,47.34,45.34,46.970001,37769300,39.544105),('JPM','2008-04-23',45.41,46.040001,44.689999,45.150002,23260300,38.011845),('JPM','2008-04-22',44.959999,45.799999,44.75,45.650002,23703800,38.432796),('JPM','2008-04-21',45.290001,45.48,44.599998,45.23,23513400,38.079196),('JPM','2008-04-18',46.330002,46.860001,45.419998,45.759998,31398100,38.525402),('JPM','2008-04-17',44.34,45.32,44.169998,45.119999,30302500,37.986586),('JPM','2008-04-16',43.529999,44.959999,43.099998,44.959999,52568400,37.851882),('JPM','2008-04-15',42.18,42.700001,41.279999,42.119999,37271800,35.460882),('JPM','2008-04-14',42.400002,42.799999,41.169998,41.5,33774900,34.938904),('JPM','2008-04-11',43.32,43.900002,42.43,42.529999,41959900,35.806061),('JPM','2008-04-10',44.200001,44.810001,43.580002,43.860001,30230100,36.925792),('JPM','2008-04-09',45.18,45.18,44.080002,44.299999,28476400,37.296227),('JPM','2008-04-08',45.240002,45.610001,44.43,44.860001,29187700,37.767693),('JPM','2008-04-07',46.43,46.740002,45.470001,45.540001,24069200,38.340186),('JPM','2008-04-04',45.849998,46.439999,45.119999,45.57,29875900,38.365442),('JPM','2008-04-03',45.369999,47.029999,45.32,46.279999,30314400,38.963191),('JPM','2008-04-02',47.080002,47.560001,45.939999,46.240002,36597900,38.929518),('JPM','2008-04-01',45.130001,47,44.66,47,54562600,39.249439),('JPM','2008-03-31',42.709999,44.25,42.610001,42.950001,28920400,35.867307),('JPM','2008-03-28',43.200001,43.84,42.650002,42.709999,29011900,35.666883),('JPM','2008-03-27',44.220001,44.490002,42.860001,42.860001,32154500,35.792149),('JPM','2008-03-26',45.27,45.369999,43.970001,44.110001,41122700,36.836017),('JPM','2008-03-25',46.02,46.650002,44.91,46.060001,54485500,38.464452),('JPM','2008-03-24',45.419998,48.16,45.02,46.549999,66011200,38.873646),('JPM','2008-03-20',42.91,46.450001,42.849998,45.970001,72777200,38.389293),('JPM','2008-03-19',43.259998,44.889999,42.439999,42.470001,70593300,35.466462),('JPM','2008-03-18',42.189999,42.880001,41.25,42.709999,76994300,35.666883);
