('MSFT','1987-11-10',46.500479,48.500639,45.499681,47.00016,91164800,0.227701),('MSFT','1987-11-09',46.749599,47.49984,45.499681,47.00016,86585600,0.227701),('MSFT','1987-11-06',50.250242,50.499361,47.00016,47.49984,75353600,0.230122),('MSFT','1987-11-05',49.000319,51.249599,48.749758,50.499361,81430400,0.244653),('MSFT','1987-11-04',47.00016,50.749918,45.999361,48.749758,95340800,0.236177),('MSFT','1987-11-03',49.249439,49.999681,43.750082,47.999521,116150400,0.232542),('MSFT','1987-11-02',49.249439,51.000479,48.500639,50.250242,84771200,0.243446),('MSFT','1987-10-30',49.750561,52.250401,48.500639,49.750561,168480000,0.241026),('MSFT','1987-10-29',41.250242,48.749758,41.250242,47.750401,167040000,0.231335),('MSFT','1987-10-28',40.000319,42.50016,38.49984,41.250242,149760000,0.199844),('MSFT','1987-10-27',40.750561,42.99984,39.250082,41.250242,234720000,0.199844),('MSFT','1987-10-26',46.500479,47.999521,37.249918,39.250082,148320000,0.190154),('MSFT','1987-10-23',52.499521,53.000639,47.49984,48.250082,112764800,0.233756),('MSFT','1987-10-22',56.750401,58.000319,51.000479,53.249758,223200000,0.257978),('MSFT','1987-10-21',51.750721,60.50016,49.999681,56.625119,262080000,0.274331),('MSFT','1987-10-20',45.999361,51.99984,42.99984,47.999521,324000000,0.232542),('MSFT','1987-10-19',61.499521,63.499681,45,45.250561,146880000,0.219225),('MSFT','1987-10-16',70.499521,74.499836,64.249918,64.749599,210240000,0.313691),('MSFT','1987-10-15',70.499521,72.750237,69.99984,70.499521,128822400,0.341548),('MSFT','1987-10-14',73.249918,74.750401,70.750082,71.249758,114220800,0.345182),('MSFT','1987-10-13',72.250557,74.000164,71.000639,73.249918,96809600,0.354873),('MSFT','1987-10-12',72,72.999361,69.000479,71.500319,117187200,0.346396),('MSFT','1987-10-09',72.250557,75.250082,71.749439,71.749439,93888000,0.347603),('MSFT','1987-10-08',73.249918,74.249279,69.50016,72,96940800,0.348817),('MSFT','1987-10-07',74.000164,75.250082,71.500319,72.999361,125638400,0.353659),('MSFT','1987-10-06',78.999836,79.250401,73.375196,73.749599,203040000,0.357293),('MSFT','1987-10-05',73.500484,78.999836,73.500484,78.999836,184320000,0.382729),('MSFT','1987-10-02',69.000479,72.750237,68.749918,72.499681,131644800,0.351238),('MSFT','1987-10-01',66.250082,68.749918,65.999521,68.499361,127222400,0.331858),('MSFT','1987-09-30',63.999361,66.62448,63.999361,66.250082,85680000,0.320961),('MSFT','1987-09-29',64.500479,65.249279,63.624959,64.249918,57411200,0.31127),('MSFT','1987-09-28',62.000639,65.249279,61.750082,63.999361,95542400,0.310057),('MSFT','1987-09-25',61.499521,65.00016,61.250401,62.000639,82454400,0.300373),('MSFT','1987-09-24',60.000479,63.250561,60.000479,61.250401,118438400,0.296739),('MSFT','1987-09-23',57.749758,60.374881,57.749758,60.249599,107696000,0.29189),('MSFT','1987-09-22',53.500319,57.749758,53.000639,57.250082,82006400,0.277358),('MSFT','1987-09-21',53.500319,57.250082,53.000639,53.500319,85548800,0.259192),('MSFT','1987-09-18',116.000639,116.000639,113.999042,115.001278,31651200,0.278572),('MSFT','1987-09-17',117,117.501122,113.75136,116.000639,69436800,0.280993),('MSFT','1987-09-16',117.999361,120.000958,116.749443,116.749443,57715200,0.282807),('MSFT','1987-09-15',119.499836,119.499836,116.251196,117.875516,39052800,0.285535),('MSFT','1987-09-14',116.498878,120.000958,116.498878,119.249279,94464000,0.288862),('MSFT','1987-09-11',114.500164,116.498878,113.999042,116.251196,41040000,0.2816),('MSFT','1987-09-10',113.250237,115.750082,112.999681,114.500164,58176000,0.277358),('MSFT','1987-09-09',112.000319,113.999042,111.499197,112.749124,60710400,0.273117),('MSFT','1987-09-08',111.749763,112.000319,108.250557,111.499197,96336000,0.270089),('MSFT','1987-09-04',115.24896,115.499516,111.749763,112.000319,48355200,0.271303),('MSFT','1987-09-03',116.251196,117.748804,113.75136,115.24896,70934400,0.279172),('MSFT','1987-09-02',112.498558,115.24896,112.250876,115.001278,78393600,0.278572),('MSFT','1987-09-01',117.999361,118.75104,112.999681,113.500803,93859200,0.274938),('MSFT','1987-08-31',119.750401,120.24864,116.749443,118.75104,84326400,0.287655),('MSFT','1987-08-28',116.000639,121.250876,116.000639,120.24864,114796800,0.291283),('MSFT','1987-08-27',115.499516,116.251196,114.249599,115.750082,72432000,0.280386),('MSFT','1987-08-26',114.750721,117.999361,114.249599,115.499516,114105600,0.279779),('MSFT','1987-08-25',112.749124,116.749443,111.499197,114.750721,185961600,0.277965),('MSFT','1987-08-24',107.000639,112.250876,105.500164,111.749763,97747200,0.270696),('MSFT','1987-08-21',104.999042,108.250557,104.999042,107.000639,68976000,0.259192),('MSFT','1987-08-20',102.499197,105.750721,102.499197,105.249599,82051200,0.25495),('MSFT','1987-08-19',102.499197,102.749763,100.500484,102.499197,48902400,0.248288),('MSFT','1987-08-18',103.501442,103.999681,101.499836,102.499197,46944000,0.248288),('MSFT','1987-08-17',103.501442,104.250237,103.000319,104.250237,33667200,0.25253),('MSFT','1987-08-14',103.000319,103.749124,102.499197,103.501442,50832000,0.250716),('MSFT','1987-08-13',99.999361,104.500803,99.999361,103.000319,80640000,0.249502),('MSFT','1987-08-12',101.499836,101.750401,99.999361,99.999361,42364800,0.242233),('MSFT','1987-08-11',103.999681,104.500803,100.998722,101.499836,68544000,0.245867),('MSFT','1987-08-10',103.749124,103.999681,102.499197,103.501442,56448000,0.250716),('MSFT','1987-08-07',100.998722,104.500803,100.75104,103.501442,171014400,0.250716),('MSFT','1987-08-06',97.499516,101.623681,97.499516,100.998722,152553600,0.244653),('MSFT','1987-08-05',94.000319,98.498878,93.749763,97.24896,211190400,0.23557),('MSFT','1987-08-04',91.75104,93.749763,91.75104,93.749763,135072000,0.227094),('MSFT','1987-08-03',94.000319,94.498558,91.249918,91.75104,116352000,0.222252),('MSFT','1987-07-31',96.500164,96.500164,91.998722,94.000319,186624000,0.227701),('MSFT','1987-07-30',99.250557,99.250557,95.999042,97.001278,55555200,0.23497),('MSFT','1987-07-29',99.501122,99.748804,97.750082,99.250557,27676800,0.240419),('MSFT','1987-07-28',100.249918,101.750401,99.250557,99.501122,38160000,0.241026),('MSFT','1987-07-27',98.498878,99.748804,97.001278,99.748804,41817600,0.241626),('MSFT','1987-07-24',98.000639,99.501122,97.750082,98.498878,57744000,0.238598),('MSFT','1987-07-23',99.999361,99.999361,94.000319,97.750082,148492800,0.236784),('MSFT','1987-07-22',99.250557,100.500484,98.498878,99.999361,53366400,0.242233),('MSFT','1987-07-21',99.501122,100.998722,98.498878,99.250557,36547200,0.240419),('MSFT','1987-07-20',102.000958,102.000958,99.250557,99.501122,42019200,0.241026),('MSFT','1987-07-17',102.000958,103.999681,101.750401,102.24864,51264000,0.247681),('MSFT','1987-07-16',102.499197,103.000319,99.999361,102.000958,72979200,0.247081),('MSFT','1987-07-15',104.999042,105.750721,102.24864,102.24864,96768000,0.247681),('MSFT','1987-07-14',99.999361,105.249599,99.501122,104.999042,152812800,0.254343),('MSFT','1987-07-13',97.001278,99.501122,95.999042,99.250557,48326400,0.240419),('MSFT','1987-07-10',95.250237,97.499516,94.000319,97.001278,75830400,0.23497),('MSFT','1987-07-09',93.749763,98.000639,93.24864,95.75136,92707200,0.231942),('MSFT','1987-07-08',90.999361,94.749124,88.499516,93.24864,193449600,0.22588),('MSFT','1987-07-07',97.24896,97.24896,89.498878,90.250557,197078400,0.218618),('MSFT','1987-07-06',99.748804,100.998722,97.001278,97.499516,65491200,0.236177),('MSFT','1987-07-02',102.749763,102.749763,98.749443,99.999361,56880000,0.242233),('MSFT','1987-07-01',101.750401,103.250876,101.499836,102.499197,21945600,0.248288),('MSFT','1987-06-30',104.500803,104.75136,101.750401,102.000958,38332800,0.247081),('MSFT','1987-06-29',104.75136,104.75136,102.499197,104.250237,25632000,0.25253),('MSFT','1987-06-26',104.75136,105.249599,103.749124,104.75136,21945600,0.253743),('MSFT','1987-06-25',104.500803,104.999042,103.501442,104.500803,44035200,0.253137),('MSFT','1987-06-24',103.250876,106.001278,103.250876,104.75136,82684800,0.253743),('MSFT','1987-06-23',103.749124,103.749124,100.500484,102.749763,100771200,0.248895),('MSFT','1987-06-22',104.999042,104.999042,103.000319,103.749124,87436800,0.251316),('MSFT','1987-06-19',105.249599,106.24896,103.999681,104.500803,40809600,0.253137),('MSFT','1987-06-18',103.501442,104.999042,102.000958,104.875196,56188800,0.254043),('MSFT','1987-06-17',100.75104,103.999681,100.75104,103.749124,71078400,0.251316),('MSFT','1987-06-16',98.251196,101.499836,98.000639,100.249918,73526400,0.242839),('MSFT','1987-06-15',98.251196,99.748804,96.249599,98.251196,125222400,0.237998),('MSFT','1987-06-12',97.499516,101.499836,97.24896,98.251196,196156800,0.237998),('MSFT','1987-06-11',105.249599,105.750721,97.24896,97.499516,268704000,0.236177),('MSFT','1987-06-10',108.999361,109.500484,101.249279,103.501442,176256000,0.250716),('MSFT','1987-06-09',109.75104,109.998722,108.501122,108.999361,25833600,0.264034),('MSFT','1987-06-08',109.249918,109.998722,107.498878,109.75104,111571200,0.265854),('MSFT','1987-06-05',112.498558,112.999681,107.000639,109.249918,59270400,0.264641),('MSFT','1987-06-04',113.250237,113.250237,111.749763,112.498558,20390400,0.27251),('MSFT','1987-06-03',112.999681,114.750721,112.999681,113.250237,21628800,0.274331),('MSFT','1987-06-02',112.999681,114.750721,111.000958,112.498558,51552000,0.27251),('MSFT','1987-06-01',115.24896,115.24896,112.999681,112.999681,30326400,0.273724),('MSFT','1987-05-29',116.251196,118.249918,115.001278,115.24896,80380800,0.279172),('MSFT','1987-05-28',109.500484,116.498878,109.249918,116.251196,108662400,0.2816),('MSFT','1987-05-27',109.500484,112.000319,108.999361,109.500484,48758400,0.265247),('MSFT','1987-05-26',108.250557,109.998722,108,109.500484,46886400,0.265247),('MSFT','1987-05-22',111.499197,112.000319,107.749443,108.250557,64627200,0.26222),('MSFT','1987-05-21',109.75104,112.749124,109.75104,111.499197,93312000,0.270089),('MSFT','1987-05-20',110.750401,110.750401,107.251196,109.500484,228355200,0.265247),('MSFT','1987-05-19',115.24896,115.24896,111.24864,111.24864,78336000,0.269482),('MSFT','1987-05-18',119.249279,119.249279,112.000319,115.24896,172598400,0.279172),('MSFT','1987-05-15',122.500803,122.500803,119.249279,119.249279,84326400,0.288862),('MSFT','1987-05-14',121.749124,125.000639,121.749124,122.75136,59961600,0.297346),('MSFT','1987-05-13',119.499836,122.250237,119.499836,121.749124,73382400,0.294918),('MSFT','1987-05-12',122.999042,124.24896,117,118.75104,148464000,0.287655),('MSFT','1987-05-11',126.501122,126.501122,122.875196,122.999042,127382400,0.297946),('MSFT','1987-05-08',118.500484,128.249279,118.500484,126.501122,150048000,0.306429),('MSFT','1987-05-07',112.999681,118.500484,112.250876,118.249918,289699200,0.286442),('MSFT','1987-05-06',115.750082,116.749443,112.498558,112.999681,153504000,0.273724),('MSFT','1987-05-05',107.251196,115.750082,107.251196,115.750082,110995200,0.280386),('MSFT','1987-05-04',104.999042,107.749443,104.500803,107.000639,34531200,0.259192),('MSFT','1987-05-01',103.999681,105.249599,102.749763,104.999042,37843200,0.254343),('MSFT','1987-04-30',103.250876,106.24896,101.750401,103.999681,88041600,0.251923),('MSFT','1987-04-29',106.24896,108.999361,103.250876,103.250876,85161600,0.250109),('MSFT','1987-04-28',99,106.499516,98.000639,106.24896,111081600,0.257371),('MSFT','1987-04-27',99,99.748804,97.24896,99,53107200,0.239812),('MSFT','1987-04-24',98.498878,99.501122,97.24896,99,54172800,0.239812),('MSFT','1987-04-23',98.498878,99.501122,97.001278,98.498878,48326400,0.238598),('MSFT','1987-04-22',97.24896,98.749443,97.24896,98.498878,74678400,0.238598),('MSFT','1987-04-21',95.75136,98.000639,93.749763,97.24896,113184000,0.23557),('MSFT','1987-04-20',98.498878,99.501122,95.500803,95.75136,100310400,0.231942),('MSFT','1987-04-16',95.999042,100.500484,95.75136,98.498878,188092800,0.238598),('MSFT','1987-04-15',94.749124,97.001278,94.749124,95.999042,95961600,0.232542),('MSFT','1987-04-14',92.499836,95.500803,90.999361,94.000319,87379200,0.227701),('MSFT','1987-04-13',95.500803,95.500803,91.998722,92.499836,50256000,0.224066),('MSFT','1987-04-10',94.999681,95.75136,94.749124,95.62464,43372800,0.231635),('MSFT','1987-04-09',96.750721,96.750721,94.250876,94.999681,71568000,0.230122),('MSFT','1987-04-08',94.000319,97.750082,94.000319,96.750721,106214400,0.234363),('MSFT','1987-04-07',99.250557,99.250557,94.000319,94.000319,73728000,0.227701),('MSFT','1987-04-06',99.748804,99.999361,97.499516,99.250557,98956800,0.240419),('MSFT','1987-04-03',94.999681,100.249918,94.999681,99.748804,155606400,0.241626),('MSFT','1987-04-02',92.499836,97.001278,92.499836,94.999681,159955200,0.230122),('MSFT','1987-04-01',96.750721,98.749443,90.501122,90.999361,259430400,0.220431),('MSFT','1987-03-31',95.500803,99,95.500803,96.750721,125337600,0.234363),('MSFT','1987-03-30',91.75104,96.750721,88.499516,96.750721,186134400,0.234363),('MSFT','1987-03-27',89.749443,93.749763,89.749443,91.75104,120873600,0.222252),('MSFT','1987-03-26',89.876163,90,89.000639,89.251196,33379200,0.216197),('MSFT','1987-03-25',90.250557,90.748804,89.251196,89.876163,33840000,0.217711),('MSFT','1987-03-24',87.500164,90.748804,87.500164,90.250557,69609600,0.218618),('MSFT','1987-03-23',90.250557,91.500484,88.750082,89.625598,67478400,0.217104),('MSFT','1987-03-20',91.249918,91.249918,89.749443,90.250557,38246400,0.218618),('MSFT','1987-03-19',89.498878,91.249918,88.001278,91.249918,62812800,0.221038),('MSFT','1987-03-18',85.501442,90.250557,85.501442,89.498878,119347200,0.216797),('MSFT','1987-03-17',82.249918,85.501442,81.999361,85.000319,54547200,0.2059),('MSFT','1987-03-16',82.500484,82.500484,79.750082,82.249918,88473600,0.199237),('MSFT','1987-03-13',85.875844,86.500803,81,82.75104,105120000,0.200451),('MSFT','1987-03-12',85.501442,86.500803,83.499836,85.875844,71337600,0.208021),('MSFT','1987-03-11',85.501442,85.999681,84.499197,85.501442,43862400,0.207114),('MSFT','1987-03-10',81.748804,85.250876,81.501122,84.24864,74102400,0.204079),('MSFT','1987-03-09',83.249279,83.499836,81.250557,81.748804,38275200,0.198023),('MSFT','1987-03-06',83.499836,84.000958,81.250557,83.249279,63561600,0.201658),('MSFT','1987-03-05',79.750082,85.250876,79.750082,83.499836,128188800,0.202265),('MSFT','1987-03-04',74.499836,80.000639,74.249279,79.750082,98179200,0.193182),('MSFT','1987-03-03',74.499836,75.24864,73.500484,74.499836,81100800,0.180464),('MSFT','1987-03-02',76.749124,76.749124,73.998722,74.499836,79516800,0.180464),('MSFT','1987-02-27',77.250237,77.75136,75.499197,76.749124,37555200,0.185913),('MSFT','1987-02-26',74.499836,79.499516,72.999361,77.250237,145209600,0.187126),('MSFT','1987-02-25',75.749763,77.126401,73.998722,74.499836,65001600,0.180464),('MSFT','1987-02-24',72.250557,76.000319,72.250557,75.749763,120816000,0.183492),('MSFT','1987-02-23',67.999681,73.249918,66.499201,72.250557,125913600,0.175015),('MSFT','1987-02-20',68.75136,68.75136,67.000319,67.999681,87897600,0.164718),('MSFT','1987-02-19',71.498882,71.498882,67.999681,68.75136,317750400,0.166539),('MSFT','1987-02-18',76.498558,77.75136,71.498882,71.749439,128592000,0.173802),('MSFT','1987-02-17',76.000319,76.749124,74.249279,76.498558,70732800,0.185306),('MSFT','1987-02-13',76.749124,77.75136,74.249279,76.000319,81763200,0.184099),('MSFT','1987-02-12',71.749439,77.126401,71.749439,76.749124,185731200,0.185913),('MSFT','1987-02-11',68.75136,71.749439,68.75136,71.749439,60307200,0.173802),('MSFT','1987-02-10',68.250242,68.500799,66.749758,68.500799,44668800,0.165932),('MSFT','1987-02-09',68.75136,68.75136,67.87584,68.250242,136080000,0.165325),('MSFT','1987-02-06',71.498882,71.876159,68.500799,68.875201,45619200,0.166839),('MSFT','1987-02-05',72,72.501122,70.750082,71.498882,42652800,0.173195),('MSFT','1987-02-04',71.749439,72.250557,71.000639,72,31737600,0.174409),('MSFT','1987-02-03',72.999361,73.75104,70.499521,71.749439,59328000,0.173802),('MSFT','1987-02-02',73.126081,74.499836,72.999361,72.999361,46915200,0.176829),('MSFT','1987-01-30',68.75136,73.249918,67.749119,73.126081,104169600,0.177136),('MSFT','1987-01-29',71.749439,72.501122,67.250881,68.75136,79228800,0.166539),('MSFT','1987-01-28',71.498882,72.748804,69.50016,71.749439,76723200,0.173802),('MSFT','1987-01-27',68.75136,72.501122,68.75136,71.498882,114105600,0.173195),('MSFT','1987-01-26',67.999681,69.50016,65.750401,68.75136,116553600,0.166539),('MSFT','1987-01-23',74.499836,77.500803,67.501442,67.501442,317894400,0.163511),('MSFT','1987-01-22',67.749119,74.750401,65.750401,74.499836,116035200,0.180464),('MSFT','1987-01-21',64.998722,69.50016,63.7488,67.749119,108489600,0.164111),('MSFT','1987-01-20',63.999361,66.499201,63.7488,64.998722,95760000,0.157449),('MSFT','1987-01-19',61.750082,63.999361,60.50016,63.999361,88243200,0.155028),('MSFT','1987-01-16',63.250561,63.250561,60.50016,61.750082,65433600,0.14958),('MSFT','1987-01-15',59.999042,64.75104,59.999042,63.250561,117014400,0.153214),('MSFT','1987-01-14',59.999042,60.249599,58.749119,59.999042,69465600,0.145338),('MSFT','1987-01-13',61.24896,61.24896,58.999681,59.999042,76320000,0.145338),('MSFT','1987-01-12',58.000319,62.2512,57.499201,61.750082,128793600,0.14958),('MSFT','1987-01-09',55.75104,58.250881,55.500479,58.000319,63705600,0.140497),('MSFT','1987-01-08',54.250561,56.249279,54.250561,55.75104,61488000,0.135048),('MSFT','1987-01-07',51.249599,54,51.249599,54,60998400,0.130806),('MSFT','1987-01-06',50.500799,51.50016,50.250242,51.249599,40032000,0.124144),('MSFT','1987-01-05',47.750401,50.999042,47.49984,50.500799,48499200,0.12233),('MSFT','1987-01-02',48.24864,48.749758,47.49984,47.750401,12643200,0.115668),('MSFT','1986-12-31',47.750401,49.000319,47.750401,48.24864,23356800,0.116875),('MSFT','1986-12-30',47.249279,48.000958,46.75104,47.750401,25401600,0.115668),('MSFT','1986-12-29',49.250881,49.749119,47.249279,47.249279,41702400,0.114454),('MSFT','1986-12-26',49.374722,49.749119,49.250881,49.250881,3715200,0.119302),('MSFT','1986-12-24',49.501442,49.501442,49.250881,49.374722,7027200,0.119602),('MSFT','1986-12-23',49.000319,49.501442,49.000319,49.501442,23788800,0.119909),('MSFT','1986-12-22',48.499201,49.501442,48.499201,49.000319,18316800,0.118695),('MSFT','1986-12-19',47.49984,49.000319,47.49984,48.499201,56592000,0.117482),('MSFT','1986-12-18',46.998722,47.49984,46.75104,47.375999,12672000,0.114761),('MSFT','1986-12-17',46.500479,47.249279,46.500479,46.998722,23356800,0.113847),('MSFT','1986-12-16',46.249918,47.249279,46.249918,46.500479,77299200,0.11264),('MSFT','1986-12-15',47.249279,47.49984,45.250561,45.999361,50774400,0.111426),('MSFT','1986-12-12',49.000319,49.000319,47.249279,47.249279,25286400,0.114454),('MSFT','1986-12-11',48.625922,49.250881,48.499201,49.000319,11635200,0.118695),('MSFT','1986-12-10',48.24864,48.749758,47.750401,48.625922,27590400,0.117789),('MSFT','1986-12-09',48.499201,48.749758,48.000958,48.24864,16099200,0.116875),('MSFT','1986-12-08',49.000319,49.501442,47.750401,48.499201,22665600,0.117482),('MSFT','1986-12-05',49.250881,49.501442,49.000319,49.000319,107510400,0.118695),('MSFT','1986-12-04',48.625922,49.749119,48.24864,49.250881,42508800,0.119302),('MSFT','1986-12-03',49.000319,49.501442,48.499201,48.625922,35164800,0.117789),('MSFT','1986-12-02',49.000319,49.999681,49.000319,49.000319,28771200,0.118695),('MSFT','1986-12-01',49.749119,49.999681,48.499201,48.749758,40291200,0.118089),('MSFT','1986-11-28',50.500799,50.75136,49.250881,49.749119,41328000,0.120509),('MSFT','1986-11-26',50.999042,51.249599,50.500799,50.500799,38793600,0.12233),('MSFT','1986-11-25',50.500799,51.249599,50.250242,50.999042,95788800,0.123537),('MSFT','1986-11-24',46.75104,50.75136,45.250561,50.500799,173836800,0.12233),('MSFT','1986-11-21',45.501118,47.249279,45.501118,46.75104,91065600,0.113247),('MSFT','1986-11-20',41.999042,45.250561,41.999042,45.250561,98179200,0.109612),('MSFT','1986-11-19',40.498558,42.249599,40.498558,41.999042,48729600,0.101736),('MSFT','1986-11-18',42.750721,43.001278,40.498558,40.498558,59673600,0.098101),('MSFT','1986-11-17',42.50016,43.24896,41.999042,42.750721,24307200,0.103557),('MSFT','1986-11-14',42.125762,42.50016,41.250242,42.50016,18720000,0.10295),('MSFT','1986-11-13',42.750721,43.001278,41.999042,42.125762,30211200,0.102043),('MSFT','1986-11-12',42.750721,43.750082,42.249599,42.750721,34156800,0.103557),('MSFT','1986-11-11',42.750721,43.24896,42.750721,42.750721,11894400,0.103557),('MSFT','1986-11-10',44.2512,44.2512,42.249599,42.50016,28684800,0.10295),('MSFT','1986-11-07',44.498882,44.749439,43.499521,44.2512,44323200,0.107191),('MSFT','1986-11-06',43.499521,45.501118,43.24896,44.498882,72576000,0.107791),('MSFT','1986-11-05',40.999681,43.750082,40.749119,43.499521,45100800,0.105371),('MSFT','1986-11-04',39.499201,40.999681,39.499201,40.999681,54403200,0.099315),('MSFT','1986-11-03',39.000958,39.749758,39.000958,39.499201,42192000,0.095681),('MSFT','1986-10-31',39.24864,39.749758,38.49984,38.750401,63734400,0.093867),('MSFT','1986-10-30',38.49984,39.749758,38.249279,39.24864,44380800,0.095074),('MSFT','1986-10-29',39.625922,39.749758,37.998722,38.49984,53222400,0.09326),('MSFT','1986-10-28',38.750401,40.250881,38.750401,39.625922,142646400,0.095987),('MSFT','1986-10-27',37.75104,38.750401,37.75104,38.750401,125654400,0.093867),('MSFT','1986-10-24',37.75104,37.75104,36.501118,37.500479,101376000,0.090839),('MSFT','1986-10-23',37.75104,37.998722,37.373759,37.75104,70444800,0.091446),('MSFT','1986-10-22',37.75104,38.125438,37.500479,37.75104,54576000,0.091446),('MSFT','1986-10-21',36.501118,37.75104,36.501118,37.75104,112377600,0.091446),('MSFT','1986-10-20',36,36.7488,35.2512,36.250561,43545600,0.087811),('MSFT','1986-10-17',35.000639,36.250561,35.000639,36,124444800,0.087204),('MSFT','1986-10-16',35.000639,35.2512,34.75008,35.000639,21859200,0.084783),('MSFT','1986-10-15',33.50016,35.2512,33.50016,35.000639,63532800,0.084783),('MSFT','1986-10-14',33.249601,33.750721,33.249601,33.50016,12873600,0.081149),('MSFT','1986-10-13',34.499521,34.499521,32.999039,32.999039,27129600,0.079935),('MSFT','1986-10-10',32.999039,35.2512,32.500801,34.499521,76752000,0.08357),('MSFT','1986-10-09',31.999681,33.750721,31.999681,32.999039,92563200,0.079935),('MSFT','1986-10-08',31.12416,32.37408,30.74976,31.999681,119606400,0.077514),('MSFT','1986-10-07',30.499199,31.749119,30.499199,31.12416,59788800,0.075393),('MSFT','1986-10-06',28.99872,31.000319,28.99872,30.499199,85334400,0.073879),('MSFT','1986-10-03',27.999361,28.500479,27.999361,28.24992,14716800,0.068431),('MSFT','1986-10-02',27.999361,28.500479,27.7488,27.999361,22723200,0.067824),('MSFT','1986-10-01',28.24992,28.75104,27.50112,27.999361,32428800,0.067824),('MSFT','1986-09-30',28.24992,28.75104,28.24992,28.24992,5184000,0.068431),('MSFT','1986-09-29',28.99872,28.99872,28.24992,28.24992,6192000,0.068431),('MSFT','1986-09-26',28.99872,29.249279,28.75104,28.99872,2332800,0.070245),('MSFT','1986-09-25',29.623681,29.750399,28.99872,28.99872,5155200,0.070245),('MSFT','1986-09-24',30.000961,30.000961,29.49984,29.623681,4780800,0.071759),('MSFT','1986-09-23',29.49984,30.24864,29.49984,30.000961,5961600,0.072673),('MSFT','1986-09-22',29.750399,29.750399,29.49984,29.49984,4492800,0.071459),('MSFT','1986-09-19',29.750399,30.000961,29.49984,29.750399,2505600,0.072066),('MSFT','1986-09-18',29.49984,30.24864,29.49984,29.750399,5356800,0.072066),('MSFT','1986-09-17',28.75104,30.000961,28.500479,29.49984,8035200,0.071459),('MSFT','1986-09-16',28.75104,28.99872,28.24992,28.75104,5184000,0.069645),('MSFT','1986-09-15',28.24992,28.75104,27.7488,28.75104,22492800,0.069645),('MSFT','1986-09-12',28.99872,29.249279,28.24992,28.24992,24451200,0.068431),('MSFT','1986-09-11',30.24864,30.499199,28.99872,28.99872,35654400,0.070245),('MSFT','1986-09-10',30.74976,31.000319,30.24864,30.24864,10886400,0.073273),('MSFT','1986-09-09',30.24864,31.50144,30.24864,30.74976,37526400,0.074486),('MSFT','1986-09-08',30.499199,30.74976,30.24864,30.24864,9619200,0.073273),('MSFT','1986-09-05',29.249279,30.499199,28.99872,30.499199,26352000,0.073879),('MSFT','1986-09-04',27.50112,29.249279,27.50112,29.249279,39427200,0.070852),('MSFT','1986-09-03',27.50112,27.50112,26.2512,27,18316800,0.065403),('MSFT','1986-09-02',28.500479,28.500479,27.3744,27.7488,5212800,0.067217),('MSFT','1986-08-29',29.249279,29.49984,27.999361,28.500479,25430400,0.069038),('MSFT','1986-08-28',29.249279,29.49984,29.249279,29.249279,3427200,0.070852),('MSFT','1986-08-27',29.249279,29.49984,28.99872,29.249279,9532800,0.070852),('MSFT','1986-08-26',29.49984,29.49984,29.249279,29.249279,10857600,0.070852),('MSFT','1986-08-25',29.49984,29.49984,28.99872,29.49984,2419200,0.071459),('MSFT','1986-08-22',30.000961,30.24864,28.99872,29.49984,5760000,0.071459),('MSFT','1986-08-21',30.000961,30.499199,30.000961,30.000961,49536000,0.072673),('MSFT','1986-08-20',30.24864,30.24864,30.000961,30.000961,20764800,0.072673),('MSFT','1986-08-19',30.24864,30.37536,29.750399,30.24864,20390400,0.073273),('MSFT','1986-08-18',30.62592,30.74976,30.24864,30.24864,12787200,0.073273),('MSFT','1986-08-15',30.499199,30.74976,30.24864,30.62592,6105600,0.074186),('MSFT','1986-08-14',29.750399,30.74976,29.750399,30.499199,20131200,0.073879),('MSFT','1986-08-13',29.49984,29.750399,29.249279,29.750399,6883200,0.072066),('MSFT','1986-08-12',28.75104,29.49984,28.75104,29.49984,9993600,0.071459),('MSFT','1986-08-11',28.24992,28.99872,28.24992,28.75104,7948800,0.069645),('MSFT','1986-08-08',27.50112,28.24992,27.50112,27.7488,4147200,0.067217),('MSFT','1986-08-07',27.7488,27.999361,27.250559,27.50112,3657600,0.066617),('MSFT','1986-08-06',27.999361,28.24992,27.250559,27.7488,18316800,0.067217),('MSFT','1986-08-05',28.24992,28.500479,27.999361,27.999361,2822400,0.067824),('MSFT','1986-08-04',28.24992,28.24992,27.50112,28.24992,12441600,0.068431),('MSFT','1986-08-01',28.500479,28.75104,27.999361,28.24992,12902400,0.068431),('MSFT','1986-07-31',28.75104,28.99872,28.500479,28.500479,15638400,0.069038),('MSFT','1986-07-30',29.750399,29.750399,27.7488,28.75104,26409600,0.069645),('MSFT','1986-07-29',30.499199,30.74976,29.249279,29.750399,14054400,0.072066),('MSFT','1986-07-28',31.250881,31.250881,30.499199,30.499199,11808000,0.073879),('MSFT','1986-07-25',31.000319,31.50144,31.000319,31.250881,20448000,0.0757),('MSFT','1986-07-24',30.499199,31.50144,30.499199,31.000319,14140800,0.075093),('MSFT','1986-07-23',30.74976,31.250881,30.000961,30.000961,20793600,0.072673),('MSFT','1986-07-22',29.750399,30.74976,29.750399,30.74976,10512000,0.074486),('MSFT','1986-07-21',29.750399,30.24864,29.750399,29.750399,3513600,0.072066),('MSFT','1986-07-18',29.49984,30.000961,28.75104,29.750399,12326400,0.072066),('MSFT','1986-07-17',28.99872,29.49984,28.75104,29.49984,6940800,0.071459),('MSFT','1986-07-16',28.24992,28.99872,28.24992,28.99872,9360000,0.070245),('MSFT','1986-07-15',27.624959,28.500479,27.250559,27.999361,13190400,0.067824),('MSFT','1986-07-14',27.250559,28.24992,27.250559,27.624959,28598400,0.066917),('MSFT','1986-07-11',27.250559,28.500479,27.250559,27.999361,17395200,0.067824),('MSFT','1986-07-10',27.999361,28.24992,26.000639,27.250559,46886400,0.06601),('MSFT','1986-07-09',29.249279,29.249279,27.7488,27.999361,46137600,0.067824),('MSFT','1986-07-08',30.000961,30.000961,28.99872,29.249279,14256000,0.070852),('MSFT','1986-07-07',31.250881,31.250881,30.000961,30.000961,14054400,0.072673),('MSFT','1986-07-03',31.000319,31.50144,31.000319,31.250881,14140800,0.0757),('MSFT','1986-07-02',30.74976,30.74976,30.499199,30.74976,52617600,0.074486),('MSFT','1986-07-01',30.74976,30.74976,30.499199,30.74976,47577600,0.074486),('MSFT','1986-06-30',29.750399,31.50144,29.49984,30.74976,62352000,0.074486),('MSFT','1986-06-27',30.000961,30.24864,29.49984,29.750399,10396800,0.072066),('MSFT','1986-06-26',31.000319,31.250881,30.000961,30.000961,19152000,0.072673),('MSFT','1986-06-25',31.50144,31.749119,31.000319,31.000319,15235200,0.075093),('MSFT','1986-06-24',31.749119,31.999681,31.250881,31.50144,14572800,0.076307),('MSFT','1986-06-23',31.374719,31.749119,30.74976,31.749119,46195200,0.076907),('MSFT','1986-06-20',31.250881,31.50144,31.250881,31.374719,3801600,0.076),('MSFT','1986-06-19',31.50144,31.749119,31.000319,31.250881,8467200,0.0757),('MSFT','1986-06-18',31.749119,31.749119,31.000319,31.50144,4348800,0.076307),('MSFT','1986-06-17',31.50144,32.25024,31.50144,31.749119,13075200,0.076907),('MSFT','1986-06-16',31.50144,31.749119,31.000319,31.250881,9590400,0.0757),('MSFT','1986-06-13',31.50144,31.749119,31.250881,31.50144,7891200,0.076307),('MSFT','1986-06-12',32.75136,32.75136,31.250881,31.50144,13708800,0.076307),('MSFT','1986-06-11',32.75136,32.75136,32.25024,32.75136,2304000,0.079335),('MSFT','1986-06-10',32.75136,32.75136,32.25024,32.75136,3427200,0.079335),('MSFT','1986-06-09',34.24896,34.24896,32.75136,32.75136,12672000,0.079335),('MSFT','1986-06-06',34.24896,34.24896,33.750721,34.24896,3427200,0.082963),('MSFT','1986-06-05',33.750721,34.24896,33.50016,34.24896,13708800,0.082963),('MSFT','1986-06-04',34.00128,34.24896,33.50016,33.750721,4723200,0.081756),('MSFT','1986-06-03',34.00128,34.00128,33.50016,34.00128,5011200,0.082363),('MSFT','1986-06-02',35.000639,35.000639,34.00128,34.00128,19728000,0.082363),('MSFT','1986-05-30',34.00128,35.49888,34.00128,35.000639,27072000,0.084783),('MSFT','1986-05-29',32.999039,34.24896,32.75136,33.750721,45676800,0.081756),('MSFT','1986-05-28',31.999681,32.999039,31.999681,32.999039,15523200,0.079935),('MSFT','1986-05-27',31.000319,31.999681,31.000319,31.999681,13881600,0.077514),('MSFT','1986-05-23',31.000319,31.50144,31.000319,31.000319,4089600,0.075093),('MSFT','1986-05-22',31.000319,31.250881,31.000319,31.000319,4406400,0.075093),('MSFT','1986-05-21',31.50144,31.749119,31.000319,31.000319,8092800,0.075093),('MSFT','1986-05-20',31.749119,31.749119,31.250881,31.50144,61977600,0.076307),('MSFT','1986-05-19',32.25024,32.25024,31.50144,31.749119,11001600,0.076907),('MSFT','1986-05-16',31.999681,32.999039,31.999681,32.25024,11952000,0.078121),('MSFT','1986-05-15',31.999681,32.500801,31.999681,31.999681,3801600,0.077514),('MSFT','1986-05-14',32.25024,32.25024,31.999681,31.999681,9302400,0.077514),('MSFT','1986-05-13',31.999681,32.500801,31.999681,32.25024,3830400,0.078121),('MSFT','1986-05-12',31.749119,32.75136,31.749119,31.999681,10483200,0.077514),('MSFT','1986-05-09',31.999681,31.999681,31.749119,31.749119,6076800,0.076907),('MSFT','1986-05-08',31.749119,31.999681,31.50144,31.999681,3542400,0.077514),('MSFT','1986-05-07',31.749119,31.999681,31.250881,31.749119,5155200,0.076907),('MSFT','1986-05-06',31.749119,32.25024,31.749119,31.749119,9734400,0.076907),('MSFT','1986-05-05',31.749119,31.749119,31.50144,31.50144,3254400,0.076307),('MSFT','1986-05-02',31.749119,32.25024,31.50144,31.749119,20246400,0.076907),('MSFT','1986-05-01',32.25024,32.25024,31.250881,31.749119,54345600,0.076907),('MSFT','1986-04-30',32.999039,33.249601,31.50144,32.25024,30902400,0.078121),('MSFT','1986-04-29',34.00128,34.00128,32.75136,32.999039,30326400,0.079935),('MSFT','1986-04-28',33.750721,34.24896,33.50016,34.00128,28886400,0.082363),('MSFT','1986-04-25',31.999681,35.12448,31.999681,33.750721,85795200,0.081756),('MSFT','1986-04-24',28.874879,32.25024,28.75104,31.749119,62352000,0.076907),('MSFT','1986-04-23',28.75104,28.99872,28.500479,28.874879,15609600,0.069945),('MSFT','1986-04-22',29.249279,29.249279,28.75104,28.75104,15552000,0.069645),('MSFT','1986-04-21',29.249279,29.49984,28.500479,29.249279,22924800,0.070852),('MSFT','1986-04-18',30.24864,30.24864,28.99872,29.249279,21628800,0.070852),('MSFT','1986-04-17',30.000961,30.24864,30.000961,30.24864,22003200,0.073273),('MSFT','1986-04-16',28.99872,30.24864,28.75104,30.000961,31910400,0.072673),('MSFT','1986-04-15',28.99872,28.99872,27.999361,28.99872,9302400,0.070245),('MSFT','1986-04-14',28.75104,29.249279,28.75104,28.99872,12153600,0.070245),('MSFT','1986-04-11',28.500479,29.249279,28.500479,28.75104,17222400,0.069645),('MSFT','1986-04-10',27.999361,28.500479,27.50112,28.24992,13881600,0.068431),('MSFT','1986-04-09',27.50112,28.24992,27.50112,27.999361,12153600,0.067824),('MSFT','1986-04-08',27.250559,27.999361,27.250559,27.50112,10252800,0.066617),('MSFT','1986-04-07',27.7488,27.999361,26.749441,27.250559,16560000,0.06601),('MSFT','1986-04-04',27.7488,27.999361,27.7488,27.7488,26582400,0.067217),('MSFT','1986-04-03',27.7488,28.500479,27.7488,27.7488,23040000,0.067217),('MSFT','1986-04-02',27.250559,27.999361,27.250559,27.50112,27014400,0.066617),('MSFT','1986-04-01',27.50112,27.50112,27.250559,27.250559,11088000,0.06601),('MSFT','1986-03-31',27.7488,27.7488,27,27.50112,12873600,0.066617),('MSFT','1986-03-27',27.250559,27.7488,27.250559,27.7488,16848000,0.067217),('MSFT','1986-03-26',26.49888,27.50112,26.2512,27.250559,22752000,0.06601),('MSFT','1986-03-25',26.000639,26.49888,25.75008,26.49888,32083200,0.064189),('MSFT','1986-03-24',26.749441,26.749441,25.75008,26.000639,65289600,0.062982),('MSFT','1986-03-21',27.50112,27.999361,26.2512,26.749441,59990400,0.064796),('MSFT','1986-03-20',28.24992,28.24992,27.250559,27.50112,58435200,0.066617),('MSFT','1986-03-19',28.75104,28.99872,27.999361,28.24992,47894400,0.068431),('MSFT','1986-03-18',29.49984,29.750399,28.500479,28.75104,67766400,0.069645),('MSFT','1986-03-17',28.99872,29.750399,28.99872,29.49984,133171200,0.071459),('MSFT','1986-03-14',27.999361,29.49984,27.999361,28.99872,308160000,0.070245),('MSFT','1986-03-13',25.499521,29.249279,25.499521,27.999361,1031788800,0.067824),('NKE','2015-11-23',132.820007,133,131.779999,132.460007,3547400,132.460007),('NKE','2015-11-20',132.070007,132.800003,130.479996,132.649994,9425600,132.649994),('NKE','2015-11-19',126.260002,126.989998,125.379997,125.779999,3981600,125.779999),('NKE','2015-11-18',123.040001,126.029999,122.660004,125.779999,5227800,125.779999),('NKE','2015-11-17',123.050003,123.599998,120.419998,122.580002,5290800,122.580002),('NKE','2015-11-16',121.800003,123.480003,121.339996,123.459999,4564700,123.459999),('NKE','2015-11-13',125.080002,125.220001,121.150002,121.860001,8148700,121.860001),('NKE','2015-11-12',127,128,125.410004,125.980003,4665200,125.980003),('NKE','2015-11-11',130.279999,130.589996,127.279999,127.419998,4277700,127.419998),('NKE','2015-11-10',130.089996,130.690002,129.529999,130,2640400,130),('NKE','2015-11-09',131.25,131.419998,129.270004,130.479996,3084500,130.479996),('NKE','2015-11-06',131.600006,132.940002,131.360001,131.779999,2410300,131.779999),('NKE','2015-11-05',131.179993,132.440002,130.460007,131.860001,2528900,131.860001),('NKE','2015-11-04',131.389999,131.869995,129.880005,130.360001,2581700,130.360001),('NKE','2015-11-03',131.240005,131.699997,130.679993,131.399994,2611100,131.399994),('NKE','2015-11-02',131.729996,132,129.460007,131.190002,3054000,131.190002),('NKE','2015-10-30',131.550003,131.619995,130.070007,131.029999,3593800,131.029999),('NKE','2015-10-29',130.679993,131.470001,129.960007,131.119995,2460800,131.119995),('NKE','2015-10-28',131.720001,132.050003,129.929993,131.289993,3541900,131.289993),('NKE','2015-10-27',131,131.240005,129.660004,130.820007,3053300,130.820007),('NKE','2015-10-26',130.270004,132.229996,130.270004,131.380005,3375000,131.380005),('NKE','2015-10-23',133.070007,133.199997,128.910004,130.529999,5255200,130.529999),('NKE','2015-10-22',132.869995,133.449997,130.580002,132.410004,4620400,132.410004),('NKE','2015-10-21',132.649994,133.220001,131.830002,132.470001,2752000,132.470001),('NKE','2015-10-20',133.050003,133.360001,131.970001,132.369995,4434700,132.369995),('NKE','2015-10-19',131.710007,133.520004,131.110001,133.210007,6269700,133.210007),('NKE','2015-10-16',129.5,130.589996,128.869995,130.470001,4659000,130.470001),('NKE','2015-10-15',127.220001,129.169998,126.959999,128.789993,5347400,128.789993),('NKE','2015-10-14',125.989998,126.610001,125.389999,125.839996,3242600,125.839996),('NKE','2015-10-13',126,126.540001,125.589996,125.809998,2931300,125.809998),('NKE','2015-10-12',125.199997,127.099998,125.019997,126.43,2597200,126.43),('NKE','2015-10-09',124.559998,125.339996,124.089996,124.940002,3462300,124.940002),('NKE','2015-10-08',122.919998,125.239998,122.669998,124.910004,3624800,124.910004),('NKE','2015-10-07',123.610001,124.449997,121,122.099998,5107700,122.099998),('NKE','2015-10-06',124.269997,124.800003,122.589996,123.190002,3613900,123.190002),('NKE','2015-10-05',125.839996,126.489998,124.089996,124.269997,4823200,124.269997),('NKE','2015-10-02',122.089996,125.209999,121.559998,125.209999,4520500,125.209999),('NKE','2015-10-01',123.160004,123.940002,121.279999,123.830002,4460000,123.830002),('NKE','2015-09-30',120.739998,123.120003,120.739998,122.970001,4693200,122.970001),('NKE','2015-09-29',122,122.089996,119.050003,119.669998,7202400,119.669998),('NKE','2015-09-28',124.5,124.760002,120.849998,122.139999,8211500,122.139999),('NKE','2015-09-25',123.129997,125.949997,122.699997,125,18446100,125),('NKE','2015-09-24',114.300003,115.150002,113.5,114.790001,5475400,114.790001),('NKE','2015-09-23',115.970001,116.599998,115.199997,115.43,4518600,115.43),('NKE','2015-09-22',115.25,116.160004,114.379997,115.970001,3775900,115.970001),('NKE','2015-09-21',115.669998,117.089996,114.760002,116.559998,4369200,116.559998),('NKE','2015-09-18',114.150002,115.629997,113.760002,115.050003,9240500,115.050003),('NKE','2015-09-17',115.239998,116.790001,114.559998,115.269997,3975600,115.269997),('NKE','2015-09-16',114.330002,115.910004,113.839996,115.580002,4045800,115.580002),('NKE','2015-09-15',111.900002,114.080002,110.800003,113.839996,3843100,113.839996),('NKE','2015-09-14',111.510002,112.059998,111.139999,111.889999,3416600,111.889999),('NKE','2015-09-11',110.230003,111.839996,109.989998,111.82,2792900,111.82),('NKE','2015-09-10',109.660004,111.040001,108.940002,110.379997,3665700,110.379997),('NKE','2015-09-09',112.709999,112.989998,109.610001,109.860001,3144400,109.860001),('NKE','2015-09-08',111.459999,111.870003,110.220001,111.75,2742100,111.75),('NKE','2015-09-04',109.220001,110.43,108.940002,109.690002,3563100,109.690002),('NKE','2015-09-03',111.230003,112.089996,110.410004,110.849998,3032500,110.849998),('NKE','2015-09-02',110.150002,110.779999,109.199997,110.699997,4268200,110.419994),('NKE','2015-09-01',108.980003,109.830002,108.029999,108.629997,4692600,108.35523),('NKE','2015-08-31',112.389999,112.489998,111.230003,111.75,3536800,111.467341),('NKE','2015-08-28',112.599998,113,111.639999,112.5,3763100,112.215444),('NKE','2015-08-27',110.370003,112.690002,109.629997,112.620003,6808700,112.335144),('NKE','2015-08-26',106.5,109.010002,103.980003,108.760002,7578000,108.484906),('NKE','2015-08-25',107.279999,107.309998,103.480003,103.529999,6808100,103.268132),('NKE','2015-08-24',100.260002,107.379997,94.5,103.870003,9941300,103.607276),('NKE','2015-08-21',111.470001,111.660004,106.839996,106.870003,7956400,106.599688),('NKE','2015-08-20',113.709999,114.449997,112.239998,112.300003,3268400,112.015953),('NKE','2015-08-19',114,116.050003,113.550003,114.959999,3108200,114.669221),('NKE','2015-08-18',115.120003,115.68,114.589996,114.82,1834700,114.529576),('NKE','2015-08-17',114.120003,115.129997,113.089996,114.980003,1958700,114.689175),('NKE','2015-08-14',113.589996,114.57,113.110001,114.360001,2342600,114.07074),('NKE','2015-08-13',113.269997,114.529999,112.949997,113.599998,2953900,113.312661),('NKE','2015-08-12',113.540001,113.75,110.650002,113.059998,3563500,112.774026),('NKE','2015-08-11',114.139999,114.989998,113.629997,114.459999,2553700,114.170486),('NKE','2015-08-10',115.389999,116.169998,114.849998,115.360001,2306600,115.068211),('NKE','2015-08-07',114.720001,114.959999,113.099998,114.510002,2953900,114.220363),('NKE','2015-08-06',117,117.5,114.370003,115.120003,3105700,114.82882),('NKE','2015-08-05',116.610001,117.720001,116.349998,116.75,3426500,116.454695),('NKE','2015-08-04',114.949997,115.93,114.330002,115.769997,2614500,115.47717),('NKE','2015-08-03',115.510002,116,113.589996,114.830002,2496000,114.539553),('NKE','2015-07-31',115.5,115.940002,114.830002,115.220001,2539300,114.928566),('NKE','2015-07-30',114.949997,115.400002,113.940002,115.010002,2797000,114.719098),('NKE','2015-07-29',113.580002,115.339996,113.5,114.919998,3419900,114.629322),('NKE','2015-07-28',112.07,113.910004,111.849998,113.470001,3474100,113.182992),('NKE','2015-07-27',112.400002,112.919998,110.949997,111.730003,3324000,111.447395),('NKE','2015-07-24',114.18,114.18,112.470001,112.989998,2983600,112.704203),('NKE','2015-07-23',114.5,114.699997,113.809998,114,3357100,113.71165),('NKE','2015-07-22',112.870003,114.220001,112.870003,114.089996,2977100,113.801419),('NKE','2015-07-21',112.980003,113.57,112.720001,112.989998,2313200,112.704203),('NKE','2015-07-20',113.269997,113.550003,112.82,113.129997,2989100,112.843848),('NKE','2015-07-17',112.370003,112.980003,111.900002,112.800003,2272700,112.514689),('NKE','2015-07-16',112.760002,112.900002,111.849998,112.339996,2167300,112.055845),('NKE','2015-07-15',112,112.389999,111.690002,111.900002,2508200,111.616964),('NKE','2015-07-14',112.839996,113.059998,111.919998,112.339996,2780700,112.055845),('NKE','2015-07-13',111.239998,112.550003,110.800003,112.410004,2523800,112.125676),('NKE','2015-07-10',110.529999,110.800003,109,110.519997,2579600,110.240449),('NKE','2015-07-09',110.239998,110.919998,109.190002,109.440002,3084200,109.163187),('NKE','2015-07-08',110.220001,110.75,109,109.269997,3366800,108.993611),('NKE','2015-07-07',110.080002,111.330002,109.059998,111.290001,3603500,111.008506),('NKE','2015-07-06',109.089996,110.510002,109.010002,109.839996,2495700,109.562169),('NKE','2015-07-02',109.910004,110.730003,109.089996,109.870003,2950000,109.592099),('NKE','2015-07-01',108.949997,109.43,108.589996,109.43,2962000,109.15321),('NKE','2015-06-30',108.849998,108.879997,107.800003,108.019997,3765600,107.746773),('NKE','2015-06-29',109.269997,109.489998,107.660004,107.669998,4502500,107.39766),('NKE','2015-06-26',108.370003,110.339996,108.370003,109.709999,10143800,109.432501),('NKE','2015-06-25',106.809998,106.809998,104.669998,105.220001,5405700,104.95386),('NKE','2015-06-24',107.199997,107.370003,106.040001,106.220001,2528100,105.95133),('NKE','2015-06-23',107.199997,107.260002,106.82,107.199997,2967100,106.928847),('NKE','2015-06-22',106.860001,107.449997,106.650002,106.790001,2093300,106.519888),('NKE','2015-06-19',106.029999,106.849998,105.940002,106.529999,3642800,106.260544),('NKE','2015-06-18',105.050003,106.669998,105.010002,106,2845300,105.731885),('NKE','2015-06-17',104.739998,105.169998,104.080002,104.75,2036200,104.485047),('NKE','2015-06-16',103.480003,104.980003,103.440002,104.559998,2517000,104.295525),('NKE','2015-06-15',103.099998,103.849998,102.730003,103.349998,2451000,103.088587),('NKE','2015-06-12',103.550003,104.099998,103.209999,103.779999,2066500,103.517499),('NKE','2015-06-11',105.089996,105.120003,103.470001,103.879997,3089000,103.617245),('NKE','2015-06-10',101.830002,104.029999,101.660004,103.339996,3135200,103.07861),('NKE','2015-06-09',101.489998,101.93,100.779999,101.349998,1738400,101.093646),('NKE','2015-06-08',101.599998,101.889999,101.379997,101.440002,2157000,101.183422),('NKE','2015-06-05',101.5,102.25,101.129997,102.029999,1895900,101.771926),('NKE','2015-06-04',102.059998,103.300003,101.620003,101.949997,2233600,101.692126),('NKE','2015-06-03',102.290001,103.089996,101.769997,102.510002,2383400,102.250715),('NKE','2015-06-02',101.800003,102.690002,101.5,102.110001,2487200,101.851725),('NKE','2015-06-01',101.769997,102.290001,101.449997,101.760002,2472000,101.502612),('NKE','2015-05-29',102.300003,102.379997,101.040001,101.669998,2781100,101.412836),('NKE','2015-05-28',102.230003,102.949997,101.510002,102.300003,2890800,102.041247),('NKE','2015-05-27',103.480003,103.919998,102.309998,102.839996,4448400,102.300585),('NKE','2015-05-26',104.43,104.75,103.18,103.419998,2845700,102.877545),('NKE','2015-05-22',105.209999,105.220001,104.040001,104.43,2827400,103.882249),('NKE','2015-05-21',104.870003,105.199997,104.239998,104.400002,2727600,103.852408),('NKE','2015-05-20',104.919998,105.150002,104.209999,104.610001,2699600,104.061306),('NKE','2015-05-19',104.620003,105.18,104.349998,104.639999,2985600,104.091147),('NKE','2015-05-18',105.110001,105.5,104.419998,104.75,2522600,104.200571),('NKE','2015-05-15',103.650002,105.029999,103.370003,104.980003,3932600,104.429368),('NKE','2015-05-14',102.940002,103.510002,102.309998,103.440002,2716700,102.897444),('NKE','2015-05-13',102.690002,102.730003,101.790001,102.160004,2254100,101.624159),('NKE','2015-05-12',101.980003,102.690002,101.599998,102.370003,2338200,101.833057),('NKE','2015-05-11',102.419998,103.220001,102.089996,102.790001,2669900,102.250852),('NKE','2015-05-08',102.290001,103.300003,102.290001,102.440002,2767400,101.902689),('NKE','2015-05-07',100.449997,101.589996,100.019997,101.449997,2763100,100.917877),('NKE','2015-05-06',100.269997,101,99.68,100.220001,2698300,99.694332),('NKE','2015-05-05',100.43,100.870003,100.260002,100.419998,2552200,99.89328),('NKE','2015-05-04',101,101.199997,100.480003,100.830002,2278900,100.301133),('NKE','2015-05-01',99.879997,100.82,99.410004,100.779999,3341700,100.251393),('NKE','2015-04-30',99.75,100.510002,98.459999,98.839996,3248500,98.321566),('NKE','2015-04-29',99.529999,100.489998,99.260002,100.169998,2697600,99.644592),('NKE','2015-04-28',100.800003,100.800003,99.190002,99.860001,3015800,99.33622),('NKE','2015-04-27',101.269997,102,100.769997,100.940002,2579200,100.410557),('NKE','2015-04-24',100.459999,101.279999,100.209999,100.949997,2167000,100.420499),('NKE','2015-04-23',99.779999,101.599998,99.449997,101.110001,2334100,100.579664),('NKE','2015-04-22',100.300003,100.389999,99.290001,100.150002,1952900,99.6247),('NKE','2015-04-21',100.760002,100.849998,99.720001,100.290001,2562600,99.763965),('NKE','2015-04-20',99.080002,100.339996,99.019997,99.989998,3104300,99.465535),('NKE','2015-04-17',99.169998,99.370003,98.139999,98.550003,3024800,98.033094),('NKE','2015-04-16',99.489998,100.169998,99.400002,99.900002,2052000,99.376011),('NKE','2015-04-15',100.629997,100.730003,99.730003,99.830002,2858100,99.306379),('NKE','2015-04-14',99.059998,99.809998,98.699997,99.529999,2385400,99.007949),('NKE','2015-04-13',99.970001,100.059998,99.059998,99.269997,3656900,98.749311),('NKE','2015-04-10',100.919998,101.080002,99.93,99.970001,2959100,99.445644),('NKE','2015-04-09',101,101.690002,100.599998,100.720001,2650500,100.19171),('NKE','2015-04-08',100,100.970001,99.720001,100.839996,3261200,100.311076),('NKE','2015-04-07',99.730003,100.260002,99.470001,99.610001,1996800,99.087531),('NKE','2015-04-06',98.75,100.629997,98.550003,99.730003,2513700,99.206905),('NKE','2015-04-02',100.040001,100.32,99.389999,99.660004,1920200,99.137272),('NKE','2015-04-01',100,100.279999,98.339996,99.550003,3302700,99.027848),('NKE','2015-03-31',100.879997,101.839996,100.290001,100.330002,3154600,99.803756),('NKE','2015-03-30',101.230003,101.550003,100.540001,100.889999,2717700,100.360816),('NKE','2015-03-27',99.120003,100.18,99.120003,99.879997,2201800,99.356112),('NKE','2015-03-26',98.339996,100.089996,97.669998,99.330002,4739900,98.809001),('NKE','2015-03-25',101,101.18,98.940002,98.989998,4066700,98.470781),('NKE','2015-03-24',101.050003,101.660004,100.599998,100.650002,3799400,100.122077),('NKE','2015-03-23',101.550003,102.599998,101.199997,101.459999,5235900,100.927826),('NKE','2015-03-20',102.629997,103.790001,101.25,101.980003,14889900,101.445103),('NKE','2015-03-19',97.809998,98.620003,97.209999,98.32,6768000,97.804297),('NKE','2015-03-18',96.540001,97.870003,95.610001,97.510002,4427800,96.998548),('NKE','2015-03-17',96.139999,96.779999,95.510002,96.540001,3204100,96.033634),('NKE','2015-03-16',96.199997,96.800003,95.93,96.440002,4248500,95.93416),('NKE','2015-03-13',97.040001,97.480003,95.300003,95.809998,3698100,95.30746),('NKE','2015-03-12',95.5,97.099998,95.379997,97.040001,2904900,96.531012),('NKE','2015-03-11',96.379997,97.080002,95.18,95.339996,3742100,94.839924),('NKE','2015-03-10',96.419998,96.970001,96.25,96.510002,3548000,96.003793),('NKE','2015-03-09',97.089996,97.82,96.940002,97.43,2969400,96.918965),('NKE','2015-03-06',98.459999,98.690002,96.599998,96.910004,3587300,96.401696),('NKE','2015-03-05',97.959999,98.68,97.790001,98.459999,3316800,97.943562),('NKE','2015-03-04',97.669998,97.870003,96.959999,97.519997,2426500,97.00849),('NKE','2015-03-03',98.440002,98.470001,97.120003,97.970001,3519200,97.456134),('NKE','2015-03-02',96.889999,98.860001,96.75,98.75,5512500,98.232042),('NKE','2015-02-27',96.949997,97.410004,96.629997,97.120003,3559300,96.610594),('NKE','2015-02-26',96.660004,97.330002,96.650002,96.989998,2967500,96.481271),('NKE','2015-02-25',95.419998,97.199997,95.419998,96.82,3526800,96.033631),('NKE','2015-02-24',94.75,95.540001,94.75,95.419998,2619600,94.645),('NKE','2015-02-23',94.919998,95.230003,94.279999,95.010002,2311100,94.238334),('NKE','2015-02-20',93.610001,95.290001,93.349998,94.93,3699000,94.158982),('NKE','2015-02-19',93.480003,94.260002,93.480003,93.699997,3302600,92.938969),('NKE','2015-02-18',91.540001,93.769997,91.43,93.620003,4071900,92.859624),('NKE','2015-02-17',91.739998,92.900002,91.720001,91.860001,3685500,91.113917),('NKE','2015-02-13',92.019997,92.57,91.900002,92.040001,3847800,91.292455),('NKE','2015-02-12',91.459999,92.660004,90.800003,92,5927900,91.252779),('NKE','2015-02-11',92.489998,92.75,90.949997,91.309998,4270500,90.568381),('NKE','2015-02-10',91.739998,93.099998,91.220001,92.75,3847300,91.996688),('NKE','2015-02-09',91.5,91.699997,90.690002,91.169998,3669700,90.429518),('NKE','2015-02-06',93.400002,93.470001,91.540001,91.790001,3643100,91.044486),('NKE','2015-02-05',92.879997,93.589996,92.559998,93.339996,2877200,92.581892),('NKE','2015-02-04',92.769997,93.269997,92.269997,92.540001,3593700,91.788394),('NKE','2015-02-03',92.230003,93.389999,92.029999,93.349998,3970100,92.591813),('NKE','2015-02-02',92.68,92.690002,90.769997,91.919998,4028300,91.173427),('NKE','2015-01-30',93.919998,94.360001,92.099998,92.25,4053200,91.500749),('NKE','2015-01-29',93.669998,94.870003,93.169998,94.870003,3401200,94.099472),('NKE','2015-01-28',95,95.32,93.25,93.309998,3201300,92.552137),('NKE','2015-01-27',95.300003,95.449997,94.120003,94.5,3348400,93.732474),('NKE','2015-01-26',96,96.470001,95.550003,96.349998,2479000,95.567447),('NKE','2015-01-23',96.139999,96.75,95.650002,96.160004,3390500,95.378995),('NKE','2015-01-22',94.349998,96.110001,93.559998,95.849998,3476200,95.071508),('NKE','2015-01-21',93.110001,94.129997,93.010002,93.510002,2927000,92.750517),('NKE','2015-01-20',93.440002,93.889999,92.620003,93.610001,4701900,92.849703),('NKE','2015-01-16',92.769997,93.129997,92.029999,92.989998,4385000,92.234736),('NKE','2015-01-15',94.629997,94.68,92.57,92.809998,2117500,92.056198),('NKE','2015-01-14',93.379997,94.370003,92.910004,93.709999,3375200,92.94889),('NKE','2015-01-13',96.339996,97.449997,94.629997,95.010002,3091100,94.238334),('NKE','2015-01-12',95.910004,96.519997,95.230003,95.860001,2806500,95.081429),('NKE','2015-01-09',96.93,96.989998,95.599998,95.989998,2344500,95.21037),('NKE','2015-01-08',95.660004,97.099998,95.620003,97.059998,2989100,96.271679),('NKE','2015-01-07',93.610001,95.300003,93.099998,94.870003,3628000,94.099472),('NKE','2015-01-06',93.889999,94.150002,92.07,92.949997,3788000,92.19506),('NKE','2015-01-05',94.510002,94.550003,93.129997,93.5,3444600,92.740596),('NKE','2015-01-02',96.550003,96.949997,94.110001,95.029999,2492900,94.258168),('NKE','2014-12-31',96.970001,97.610001,96.040001,96.150002,2348700,95.369074),('NKE','2014-12-30',96.879997,97.300003,96.620003,96.879997,2073400,96.093141),('NKE','2014-12-29',96.610001,97.650002,96.610001,97.300003,2008900,96.509736),('NKE','2014-12-26',96.510002,97.209999,96.25,96.830002,1572200,96.043552),('NKE','2014-12-24',96.400002,97.349998,96.089996,96.290001,1219800,95.507937),('NKE','2014-12-23',96,96.510002,95.589996,95.970001,2620900,95.190536),('NKE','2014-12-22',95.129997,95.93,95.019997,95.93,3831100,95.15086),('NKE','2014-12-19',95.5,96.279999,92.830002,94.839996,13501000,94.069709),('NKE','2014-12-18',96.269997,97.080002,95.059998,97.080002,9480400,96.291521),('NKE','2014-12-17',93.730003,94.760002,92.900002,94.5,5602600,93.732474),('NKE','2014-12-16',95.349998,95.419998,92.970001,93.209999,7307200,92.452951),('NKE','2014-12-15',96.43,96.93,94.779999,95.43,5076300,94.654921),('NKE','2014-12-12',96.650002,97.889999,96.169998,96.169998,4121900,95.388909),('NKE','2014-12-11',97.480003,98.599998,96.839996,96.93,4361800,96.142738),('NKE','2014-12-10',96.480003,98.239998,96.459999,97.660004,3228900,96.589087),('NKE','2014-12-09',97.059998,97.400002,95.980003,97.029999,2994500,95.965991),('NKE','2014-12-08',99.050003,99.050003,97.300003,97.720001,2577600,96.648427),('NKE','2014-12-05',99.260002,99.5,98.830002,99.330002,1704100,98.240772),('NKE','2014-12-04',98.5,99.389999,98.059998,99.050003,2064100,97.963844),('NKE','2014-12-03',98.160004,98.599998,97.519997,98.5,1896000,97.419872),('NKE','2014-12-02',98.059998,98.720001,97.690002,98.040001,2188900,96.964917),('NKE','2014-12-01',98.660004,99.389999,97.660004,97.690002,2569600,96.618757),('NKE','2014-11-28',98.339996,99.760002,98.230003,99.290001,1804700,98.20121),('NKE','2014-11-26',97.300003,97.879997,97.099998,97.800003,1974400,96.727551),('NKE','2014-11-25',98.300003,98.5,97.269997,97.290001,3088200,96.223142),('NKE','2014-11-24',97.790001,98.5,97.739998,97.949997,2540700,96.8759),('NKE','2014-11-21',98.690002,98.959999,96.660004,97.419998,3508200,96.351713),('NKE','2014-11-20',96.620003,97.699997,96.309998,97.300003,2411200,96.233034),('NKE','2014-11-19',96.5,97.099998,96.349998,96.949997,2292900,95.886866),('NKE','2014-11-18',95.989998,96.849998,95.760002,96.470001,2401700,95.412134),('NKE','2014-11-17',95.370003,96.190002,95.040001,96.059998,2965400,95.006626),('NKE','2014-11-14',95.790001,95.879997,95.010002,95.5,3203000,94.452769),('NKE','2014-11-13',96.18,96.550003,95.559998,96.120003,2708400,95.065973),('NKE','2014-11-12',94.449997,95.919998,94.230003,95.809998,2508800,94.759368),('NKE','2014-11-11',95.199997,95.300003,94.580002,94.879997,2281600,93.839566),('NKE','2014-11-10',94.040001,95.07,94.040001,94.959999,2949100,93.91869),('NKE','2014-11-07',94.75,94.75,93.540001,93.779999,2454900,92.751629),('NKE','2014-11-06',94.849998,95.089996,94.540001,94.599998,2741000,93.562637),('NKE','2014-11-05',94.839996,94.839996,93.709999,94.68,3256900,93.641762),('NKE','2014-11-04',93.059998,94.019997,92.620003,93.949997,2220700,92.919763),('NKE','2014-11-03',93.349998,93.480003,92.870003,93.449997,2431400,92.425246),('NKE','2014-10-31',94.129997,94.139999,92.669998,92.970001,3231800,91.950514),('NKE','2014-10-30',91.769997,93,91.550003,93,2291700,91.980184),('NKE','2014-10-29',92.160004,92.540001,91.419998,91.949997,2499300,90.941695),('NKE','2014-10-28',91.529999,92.449997,91.309998,92.449997,3164300,91.436212),('NKE','2014-10-27',90.910004,91.779999,90.43,91.639999,2909700,90.635097),('NKE','2014-10-24',89.949997,90.989998,89.910004,90.900002,2465500,89.903214),('NKE','2014-10-23',90.129997,91.32,89.949997,90.370003,3095900,89.379027),('NKE','2014-10-22',90.650002,91.529999,89.809998,89.860001,3543900,88.874617),('NKE','2014-10-21',89.300003,90.699997,89.019997,90.639999,3229800,89.646063),('NKE','2014-10-20',86.800003,88.93,86.769997,88.900002,3371700,87.925145),('NKE','2014-10-17',87.790001,88.349998,86.93,87.18,5698400,86.224005),('NKE','2014-10-16',84.190002,87.25,83.849998,87.040001,6822000,86.085541),('NKE','2014-10-15',85.120003,87.099998,84.099998,85.18,8785800,84.245936),('NKE','2014-10-14',85.779999,85.910004,84.839996,85.089996,4926700,84.156919),('NKE','2014-10-13',86.959999,87.120003,85.239998,85.389999,4002600,84.453633),('NKE','2014-10-10',87.440002,88.199997,87.010002,87.190002,4524100,86.233897),('NKE','2014-10-09',88.449997,88.989998,87.099998,87.230003,3731100,86.27346),('NKE','2014-10-08',88.110001,89.160004,87.529999,88.830002,3740600,87.855913),('NKE','2014-10-07',88.599998,89.190002,88.029999,88.07,2743200,87.104245),('NKE','2014-10-06',90.290001,90.5,88.559998,89.220001,3515600,88.241636),('NKE','2014-10-03',89.760002,90.449997,89.169998,90.290001,4395000,89.299902),('NKE','2014-10-02',87.669998,89.510002,86.879997,89.300003,4369600,88.32076),('NKE','2014-10-01',88.910004,89,87.510002,87.699997,4735800,86.738299),('NKE','2014-09-30',88.690002,90.290001,88.400002,89.199997,5791700,88.221851),('NKE','2014-09-29',88.269997,90.099998,88.269997,89.120003,7417200,88.142734),('NKE','2014-09-26',87.980003,89.989998,87.300003,89.5,17545200,88.518564),('NKE','2014-09-25',80.68,80.68,79.269997,79.75,7069200,78.87548),('NKE','2014-09-24',80.139999,80.870003,79.919998,80.839996,3377000,79.953524),('NKE','2014-09-23',80.519997,80.580002,79.889999,80.120003,3023400,79.241426),('NKE','2014-09-22',81.68,81.870003,80.199997,80.709999,4069200,79.824952),('NKE','2014-09-19',82.639999,82.739998,81.330002,81.809998,9852200,80.912888),('NKE','2014-09-18',81.849998,82,81.25,81.970001,3196700,81.071137),('NKE','2014-09-17',81.550003,81.830002,81,81.510002,3721600,80.616183),('NKE','2014-09-16',81.230003,81.540001,80.830002,81.199997,4696600,80.309577),('NKE','2014-09-15',82.099998,82.18,81.010002,81.610001,3364500,80.715085),('NKE','2014-09-12',81.970001,82,81.410004,81.839996,2963100,80.942558),('NKE','2014-09-11',82.160004,82.589996,81.540001,81.82,3730200,80.922781),('NKE','2014-09-10',81.730003,82.610001,81.5,82.470001,3371200,81.565655),('NKE','2014-09-09',82.269997,82.540001,81.510002,81.839996,4059500,80.942558),('NKE','2014-09-08',81.919998,82.790001,81.089996,82.400002,5864100,81.496423),('NKE','2014-09-05',79.540001,82.110001,79.349998,82.040001,6190300,81.14037),('NKE','2014-09-04',79.199997,80.220001,79.18,79.919998,3011400,79.043614),('NKE','2014-09-03',79.790001,79.879997,78.540001,78.82,2204800,77.955678),('NKE','2014-09-02',78.349998,79.519997,78.349998,79.279999,4082100,78.410633),('NKE','2014-08-29',78.849998,78.940002,78.269997,78.550003,3211500,77.688642),('NKE','2014-08-28',79.019997,79.220001,78.660004,78.82,2584600,77.955678),('NKE','2014-08-27',79.989998,79.989998,79.419998,79.720001,1839700,78.608445),('NKE','2014-08-26',80.029999,80.099998,79.419998,79.480003,2608200,78.371793),('NKE','2014-08-25',79.599998,80.300003,79.5,80.010002,2537200,78.894402),('NKE','2014-08-22',79.25,79.730003,78.919998,79.290001,2903700,78.18444),('NKE','2014-08-21',79.040001,79.400002,78.650002,78.940002,2000900,77.839322),('NKE','2014-08-20',78.190002,79.080002,78.190002,78.910004,1982900,77.809741),('NKE','2014-08-19',78.709999,79.089996,78.349998,78.510002,2212000,77.415317),('NKE','2014-08-18',77.730003,78.690002,77.57,78.550003,2848700,77.45476),('NKE','2014-08-15',77.720001,78,76.489998,77.129997,2245000,76.054554),('NKE','2014-08-14',77.519997,77.809998,76.959999,77.300003,1967500,76.222189),('NKE','2014-08-13',77.080002,77.790001,76.540001,77.25,3200200,76.172884),('NKE','2014-08-12',77,77.440002,76.489998,76.730003,4571000,75.660137),('NKE','2014-08-11',77.480003,77.5,76.980003,77.059998,3914300,75.98553),('NKE','2014-08-08',76.309998,77.099998,75.900002,77.059998,3357400,75.98553),('NKE','2014-08-07',77.699997,77.730003,75.980003,76.349998,3368700,75.285431),('NKE','2014-08-06',76.510002,77.239998,76.449997,77.139999,2537200,76.064417),('NKE','2014-08-05',76.760002,77.639999,76.529999,76.919998,2433100,75.847483),('NKE','2014-08-04',76.879997,77.410004,76.290001,77.160004,2419700,76.084142),('NKE','2014-08-01',76.540001,77.25,76.389999,76.779999,2912900,75.709436),('NKE','2014-07-31',78.660004,79.019997,76.980003,77.129997,3898400,76.054554),('NKE','2014-07-30',78.389999,79.940002,78.279999,79.610001,4524100,78.499978),('NKE','2014-07-29',78.419998,78.860001,78.099998,78.099998,2334800,77.01103),('NKE','2014-07-28',77.93,78.599998,77.519997,78.400002,2032600,77.30685),('NKE','2014-07-25',78.339996,78.779999,77.610001,77.720001,2270200,76.636331),('NKE','2014-07-24',77.940002,78.769997,77.860001,78.599998,4015100,77.504059),('NKE','2014-07-23',77.260002,77.449997,76.830002,77.370003,2046100,76.291213),('NKE','2014-07-22',77.110001,77.639999,77,77.040001,2518000,75.965813),('NKE','2014-07-21',76.830002,77.300003,76.699997,76.82,2104700,75.748879),('NKE','2014-07-18',76.849998,77.709999,76.669998,77.519997,3032600,76.439116),('NKE','2014-07-17',76.43,76.970001,76.300003,76.529999,3730800,75.462921),('NKE','2014-07-16',77.849998,78.230003,76.769997,76.919998,3724800,75.847483),('NKE','2014-07-15',77.519997,78.209999,77.480003,78.029999,3253000,76.942007),('NKE','2014-07-14',77.949997,78.190002,77.589996,77.949997,2751700,76.86312),('NKE','2014-07-11',77.279999,77.589996,76.760002,77.290001,2879000,76.212327),('NKE','2014-07-10',77.269997,77.809998,76.790001,77.5,3178500,76.419398),('NKE','2014-07-09',77.779999,78.769997,77.690002,78.690002,3514400,77.592808),('NKE','2014-07-08',78.309998,78.410004,77.07,77.669998,4022200,76.587026),('NKE','2014-07-07',78,78.830002,77.940002,78.650002,2732400,77.553365),('NKE','2014-07-03',77.529999,78.620003,77,78.449997,2284300,77.356149),('NKE','2014-07-02',78.059998,78.410004,77.690002,77.790001,2788600,76.705355),('NKE','2014-07-01',77.730003,78.540001,77.730003,78,3564600,76.912426),('NKE','2014-06-30',77.510002,77.730003,77.089996,77.550003,4267900,76.468704),('NKE','2014-06-27',78.529999,79.150002,77.68,77.68,9069200,76.596888),('NKE','2014-06-26',76.57,76.910004,75.669998,76.860001,5261300,75.788322),('NKE','2014-06-25',75.029999,76.540001,75.029999,76.470001,3586100,75.40376),('NKE','2014-06-24',75.389999,75.970001,74.93,74.980003,3808500,73.934538),('NKE','2014-06-23',75.099998,75.610001,74.400002,75.449997,4534600,74.397978),('NKE','2014-06-20',76.089996,76.129997,75.050003,75.099998,5692800,74.05286),('NKE','2014-06-19',76.43,76.449997,75.209999,75.639999,2488800,74.585332),('NKE','2014-06-18',75.239998,76.360001,74.720001,76.209999,4926100,75.147384),('NKE','2014-06-17',74.769997,75.160004,74.25,75.089996,3061100,74.042997),('NKE','2014-06-16',74.809998,75.300003,74.400002,74.550003,3265700,73.510533),('NKE','2014-06-13',74.739998,74.93,73.139999,74.620003,3856100,73.579557),('NKE','2014-06-12',75.190002,75.440002,74.580002,74.769997,3165300,73.72746),('NKE','2014-06-11',75.669998,75.800003,74.900002,75.139999,4625000,74.092303),('NKE','2014-06-10',76.339996,76.919998,76.239998,76.309998,2575100,75.245988),('NKE','2014-06-09',76.099998,76.910004,76.099998,76.669998,2514300,75.600969),('NKE','2014-06-06',76.160004,76.870003,76.150002,76.230003,3318800,75.167109),('NKE','2014-06-05',76.309998,76.540001,75.32,75.870003,3663200,74.812128),('NKE','2014-06-04',75.440002,76.360001,75.419998,76.129997,3678400,75.068497),('NKE','2014-06-03',76.419998,76.610001,75.480003,75.550003,3396700,74.49659),('NKE','2014-06-02',76.989998,76.989998,76.300003,76.720001,1904800,75.650275),('NKE','2014-05-30',76.400002,76.93,76.300003,76.910004,2596200,75.837628),('NKE','2014-05-29',76.199997,76.639999,75.989998,76.379997,1993800,75.315011),('NKE','2014-05-28',76.529999,76.610001,75.919998,76.269997,2365000,74.969891),('NKE','2014-05-27',76.440002,76.849998,76.220001,76.610001,3349000,75.304099),('NKE','2014-05-23',75.129997,76.32,74.959999,75.849998,3667600,74.557052),('NKE','2014-05-22',74.419998,74.93,74,74.879997,2433200,73.603586),('NKE','2014-05-21',73.379997,74.260002,73.260002,74.209999,2335900,72.945008),('NKE','2014-05-20',74.040001,74.099998,73.110001,73.260002,2960700,72.011205),('NKE','2014-05-19',74.019997,74.550003,73.730003,74.489998,2341100,73.220234),('NKE','2014-05-16',72.959999,73.949997,72.830002,73.940002,2688400,72.679614),('NKE','2014-05-15',73.410004,73.620003,72.370003,72.940002,3019900,71.69666),('NKE','2014-05-14',74.480003,74.650002,73.5,73.580002,3140600,72.32575),('NKE','2014-05-13',74.669998,75,74.529999,74.589996,2265100,73.318528),('NKE','2014-05-12',73.620003,74.660004,73.370003,74.629997,3318200,73.357847),('NKE','2014-05-09',72.870003,73.580002,72.690002,73.449997,2408500,72.197961),('NKE','2014-05-08',72.279999,73.349998,72.25,73.050003,3982600,71.804786),('NKE','2014-05-07',72.709999,72.830002,71.529999,72.18,2802700,70.949613),('NKE','2014-05-06',72.989998,73.169998,72.209999,72.25,2292600,71.01842),('NKE','2014-05-05',72.669998,73.43,72.260002,73.290001,2327800,72.040693),('NKE','2014-05-02',72.93,73.529999,72.839996,72.989998,2024000,71.745804),('NKE','2014-05-01',72.809998,73.379997,72.589996,72.919998,2409100,71.676997),('NKE','2014-04-30',72.330002,73.059998,72.089996,72.949997,3086900,71.706484),('NKE','2014-04-29',71.720001,72.720001,71.650002,72.480003,3118000,71.244502),('NKE','2014-04-28',73.360001,73.690002,71.099998,71.669998,5723400,70.448305),('NKE','2014-04-25',73.089996,73.699997,72.510002,72.699997,3240600,71.460746),('NKE','2014-04-24',74.019997,74.370003,73.099998,73.389999,3392300,72.138987),('NKE','2014-04-23',74.540001,74.860001,74.010002,74.099998,2359700,72.836883),('NKE','2014-04-22',73.709999,74.699997,73.709999,74.349998,2561100,73.082621),('NKE','2014-04-21',73.910004,74.059998,73.32,73.900002,3405900,72.640295),('NKE','2014-04-17',73.339996,74.43,73.290001,74.029999,4520800,72.768076),('NKE','2014-04-16',72.839996,73.18,72.5,73.099998,2305600,71.853929),('NKE','2014-04-15',72.379997,72.870003,71.730003,72.279999,3888700,71.047907),('NKE','2014-04-14',71.699997,72.459999,71.300003,72.379997,3632400,71.146201),('NKE','2014-04-11',72,72.669998,71.220001,71.25,4349000,70.035466),('NKE','2014-04-10',73.769997,74.169998,72.25,72.449997,4188300,71.215007),('NKE','2014-04-09',73.260002,73.599998,72.529999,73.559998,3539200,72.306087),('NKE','2014-04-08',72.220001,73.110001,71.900002,72.919998,6329800,71.676997),('NKE','2014-04-07',72.809998,72.940002,70.599998,70.830002,6926900,69.622627),('NKE','2014-04-04',74.370003,74.5,72.519997,72.839996,4860100,71.598359),('NKE','2014-04-03',74.559998,75.18,73.82,73.989998,4127500,72.728757),('NKE','2014-04-02',74.709999,75,74.32,74.540001,3807300,73.269385),('NKE','2014-04-01',74.019997,74.779999,74.019997,74.389999,3699700,73.12194),('NKE','2014-03-31',74,74.190002,73.449997,73.860001,3178300,72.600976),('NKE','2014-03-28',73.580002,74.120003,73.279999,73.540001,2993500,72.286431),('NKE','2014-03-27',73.309998,74.099998,73.010002,73.32,4079300,72.07018),('NKE','2014-03-26',74.18,74.5,73.220001,73.220001,4268800,71.971886),('NKE','2014-03-25',75.349998,75.510002,73.589996,73.650002,5263500,72.394557),('NKE','2014-03-24',75.480003,75.830002,74.57,74.860001,4999500,73.58393),('NKE','2014-03-21',77.099998,77.309998,75,75.209999,15883500,73.927962),('NKE','2014-03-20',78.949997,79.269997,77.769997,79.269997,6220300,77.918753),('NKE','2014-03-19',79.349998,79.959999,78.559998,79.150002,2985200,77.800803),('NKE','2014-03-18',79.18,80.080002,79.050003,79.639999,4122700,78.282448),('NKE','2014-03-17',78.870003,79.139999,78.519997,78.980003,4288800,77.633703),('NKE','2014-03-14',78.290001,79,77.809998,78.32,3043000,76.98495),('NKE','2014-03-13',79.25,79.730003,78.330002,78.529999,4200200,77.191369),('NKE','2014-03-12',78.099998,79,78.029999,78.970001,2148400,77.623871),('NKE','2014-03-11',79.050003,79.620003,78.57,78.800003,2453300,77.456771),('NKE','2014-03-10',79.169998,79.360001,78.449997,78.980003,2672200,77.633703),('NKE','2014-03-07',79.099998,80.089996,79.080002,79.459999,4465400,78.105516),('NKE','2014-03-06',77.800003,78.389999,77.360001,78.220001,2768200,76.886656),('NKE','2014-03-05',78.519997,78.599998,77.360001,77.419998,3366600,76.10029),('NKE','2014-03-04',78.57,79.050003,78.360001,78.620003,2830600,77.279839),('NKE','2014-03-03',77.629997,77.989998,76.550003,77.389999,3034600,76.070802),('NKE','2014-02-28',77.900002,78.709999,77.610001,78.300003,3437600,76.965294),('NKE','2014-02-27',78,78.389999,77.480003,78.019997,3299600,76.69006),('NKE','2014-02-26',78.309998,79.059998,78.309998,78.419998,3958700,76.847332),('NKE','2014-02-25',77.730003,78.519997,77.57,78.110001,3422000,76.543551),('NKE','2014-02-24',76.589996,78.139999,76.489998,77.839996,5536100,76.278962),('NKE','2014-02-21',75.389999,76.660004,75.360001,76.480003,4364300,74.946243),('NKE','2014-02-20',74.989998,75.75,74.860001,75.580002,2790800,74.06429),('NKE','2014-02-19',74.610001,75.550003,74.610001,74.82,2700700,73.319529),('NKE','2014-02-18',75.139999,75.470001,74.900002,75.209999,2967800,73.701708),('NKE','2014-02-14',74.870003,75.18,74.199997,75.07,3102400,73.564516),('NKE','2014-02-13',73.830002,74.959999,73.739998,74.870003,3080700,73.36853),('NKE','2014-02-12',74.309998,74.809998,73.839996,74.110001,3198100,72.623769),('NKE','2014-02-11',72.650002,74.150002,72.449997,73.980003,4369700,72.496379),('NKE','2014-02-10',72.730003,72.989998,72.120003,72.669998,3215200,71.212645),('NKE','2014-02-07',71.910004,72.849998,71.75,72.690002,3373600,71.232248),('NKE','2014-02-06',70.75,72.269997,70.5,71.510002,3679300,70.075912),('NKE','2014-02-05',70.470001,70.860001,69.849998,70.599998,3683400,69.184158),('NKE','2014-02-04',70.959999,71.239998,70.339996,70.510002,3502100,69.095966),('NKE','2014-02-03',72.760002,72.790001,70.779999,70.879997,4758000,69.458541),('NKE','2014-01-31',72.989998,73.309998,72.360001,72.849998,4326000,71.389035),('NKE','2014-01-30',72.449997,74.199997,72.379997,73.940002,5219200,72.45718),('NKE','2014-01-29',72.309998,72.57,71.510002,71.769997,5244400,70.330692),('NKE','2014-01-28',72.290001,73.150002,72.150002,72.709999,4534600,71.251844),('NKE','2014-01-27',71.910004,72.260002,71.720001,71.900002,5705800,70.45809),('NKE','2014-01-24',72.290001,72.660004,71.639999,71.650002,4606000,70.213104),('NKE','2014-01-23',73.010002,73.18,72.019997,72.730003,4752600,71.271447),('NKE','2014-01-22',73.959999,74.059998,73.5,73.5,3712000,72.026002),('NKE','2014-01-21',74.139999,74.599998,73.410004,73.75,6573500,72.270988),('NKE','2014-01-17',74.599998,74.739998,73.379997,73.389999,4925900,71.918207),('NKE','2014-01-16',75.230003,75.379997,74.349998,74.790001,2424000,73.290132),('NKE','2014-01-15',75.25,75.730003,75.139999,75.43,2926200,73.917297),('NKE','2014-01-14',75.099998,75.339996,74.650002,75.169998,3904200,73.662509),('NKE','2014-01-13',76.830002,76.919998,75,75.18,4131200,73.672311),('NKE','2014-01-10',77,77.349998,76.699997,76.919998,2554000,75.377414),('NKE','2014-01-09',77.419998,77.459999,76.760002,77.089996,3131600,75.544003),('NKE','2014-01-08',77.5,77.949997,76.93,77.089996,3448900,75.544003),('NKE','2014-01-07',77.709999,78,77.410004,77.489998,3384500,75.935982),('NKE','2014-01-06',78.470001,78.599998,77.410004,77.43,3022900,75.877188),('NKE','2014-01-03',78.150002,78.629997,77.959999,78.029999,2798500,76.465154),('NKE','2014-01-02',78.150002,78.830002,77.93,78.239998,2659300,76.670942),('NKE','2013-12-31',78.769997,78.949997,78.349998,78.639999,2053100,77.062921),('NKE','2013-12-30',77.919998,78.889999,77.919998,78.739998,2144500,77.160914),('NKE','2013-12-27',78.75,79.010002,78.029999,78.160004,2320400,76.592552),('NKE','2013-12-26',77.739998,78.459999,77.699997,78.190002,2304900,76.621949),('NKE','2013-12-24',77.220001,77.800003,77.209999,77.660004,1391300,76.102579),('NKE','2013-12-23',77.089996,77.440002,76.690002,77.110001,4688400,75.563606),('NKE','2013-12-20',77.440002,77.699997,76.639999,77.339996,10221300,75.788989),('NKE','2013-12-19',78.57,78.75,77.760002,78.260002,5147300,76.690545),('NKE','2013-12-18',77,78.580002,76.949997,78.550003,5407200,76.97473),('NKE','2013-12-17',76.940002,77.25,76.400002,76.760002,6990300,75.220626),('NKE','2013-12-16',76.910004,77.099998,76.279999,76.440002,4865500,74.907044),('NKE','2013-12-13',76.349998,76.790001,76.239998,76.400002,3781100,74.867845),('NKE','2013-12-12',76.919998,76.919998,75.419998,76.230003,5413000,74.701256),('NKE','2013-12-11',78.919998,79.019997,76.730003,76.839996,6655800,75.063832),('NKE','2013-12-10',79.349998,79.660004,79.110001,79.220001,2696900,77.388823),('NKE','2013-12-09',79.93,80.260002,79.669998,79.779999,2149600,77.935876),('NKE','2013-12-06',79.620003,79.889999,79.260002,79.860001,1947000,78.014029),('NKE','2013-12-05',78.989998,79.339996,78.629997,78.949997,2746700,77.12506),('NKE','2013-12-04',78.900002,79.18,78.260002,78.82,2416600,76.998068),('NKE','2013-12-03',78.889999,79.489998,78.599998,79.129997,2564600,77.3009),('NKE','2013-12-02',79.470001,80.139999,78.919998,79.089996,3233900,77.261823),('NKE','2013-11-29',79.580002,79.760002,79.080002,79.139999,1737600,77.310671),('NKE','2013-11-27',79.690002,79.830002,79.089996,79.330002,1867100,77.496281),('NKE','2013-11-26',79.769997,79.870003,79.160004,79.599998,3680200,77.760037),('NKE','2013-11-25',79.059998,79.610001,78.879997,79.129997,2291700,77.3009),('NKE','2013-11-22',78.459999,78.980003,77.980003,78.870003,3517800,77.046915),('NKE','2013-11-21',77.82,78.220001,77.410004,78.089996,2334700,76.284938),('NKE','2013-11-20',78,78.599998,77.730003,77.839996,2946500,76.040717),('NKE','2013-11-19',78.410004,78.629997,77.550003,77.809998,3221600,76.011412),('NKE','2013-11-18',79.400002,79.400002,78.330002,78.580002,2846600,76.763617),('NKE','2013-11-15',78.389999,79.279999,78.25,79.220001,2887000,77.388823),('NKE','2013-11-14',78.230003,78.809998,77.889999,78.639999,2382100,76.822228),('NKE','2013-11-13',76.540001,77.889999,76.459999,77.849998,2401100,76.050488),('NKE','2013-11-12',77,77.260002,76.400002,76.870003,2163700,75.093145),('NKE','2013-11-11',77.300003,77.360001,76.720001,77.160004,1761600,75.376443),('NKE','2013-11-08',75.589996,77.139999,75.580002,77.120003,2910800,75.337366),('NKE','2013-11-07',77.199997,77.300003,75.660004,75.699997,3125400,73.950184),('NKE','2013-11-06',77.660004,77.660004,76.150002,76.760002,1972700,74.985687),('NKE','2013-11-05',76.040001,77.32,75.879997,77.199997,3160200,75.415511),('NKE','2013-11-04',76.330002,76.540001,75.629997,76.370003,1804600,74.604703),('NKE','2013-11-01',75.800003,76.43,75.650002,76.059998,2110800,74.301863),('NKE','2013-10-31',76.040001,76.269997,75.139999,75.760002,4092200,74.008802),('NKE','2013-10-30',76.610001,76.889999,75.949997,76.129997,3157100,74.370245),('NKE','2013-10-29',75.779999,76.18,75.540001,75.910004,2100500,74.155336),('NKE','2013-10-28',75.75,75.980003,75.370003,75.510002,3068400,73.764581),('NKE','2013-10-25',75.559998,76.360001,75.349998,75.699997,3444500,73.950184),('NKE','2013-10-24',75.610001,75.779999,75.239998,75.510002,2813200,73.764581),('NKE','2013-10-23',75.540001,75.940002,75.110001,75.559998,2381000,73.813421),('NKE','2013-10-22',76.110001,76.489998,75.519997,75.959999,3409400,74.204176),('NKE','2013-10-21',75.889999,76.370003,75.5,76.089996,4996300,74.331169),('NKE','2013-10-18',74.550003,75.989998,74.269997,75.93,4915400,74.174871),('NKE','2013-10-17',74.349998,74.650002,74.080002,74.540001,4692200,72.817001),('NKE','2013-10-16',74.089996,74.620003,73.720001,74.519997,4375800,72.79746),('NKE','2013-10-15',73.900002,74.370003,73.410004,73.709999,3975600,72.006185),('NKE','2013-10-14',72.949997,74.169998,72.779999,74.059998,3099900,72.348093),('NKE','2013-10-11',73.470001,73.730003,72.879997,73.459999,5396100,71.761964),('NKE','2013-10-10',72.150002,73.449997,71.940002,73.440002,5552400,71.74243),('NKE','2013-10-09',70.519997,71.470001,69.959999,70.889999,4641100,69.25137),('NKE','2013-10-08',71.459999,72.629997,70.18,70.279999,3757100,68.65547),('NKE','2013-10-07',71.410004,71.970001,71.300003,71.339996,2586400,69.690965),('NKE','2013-10-04',71.769997,72.349998,71.32,72.139999,3584100,70.472476),('NKE','2013-10-03',71.889999,72.5,71.059998,71.639999,3572300,69.984034),('NKE','2013-10-02',72.040001,72.260002,71.589996,71.889999,4375800,70.228255),('NKE','2013-10-01',73.040001,73.25,72.019997,72.419998,5222200,70.746003),('NKE','2013-09-30',72.300003,73.169998,72.160004,72.639999,7398200,70.960919),('NKE','2013-09-27',74.82,75.25,73.349998,73.639999,15591000,71.937804),('NKE','2013-09-26',69.230003,70.489998,69.150002,70.339996,6882500,68.71408),('NKE','2013-09-25',69.43,69.529999,68.739998,68.919998,3941600,67.326906),('NKE','2013-09-24',69.440002,69.720001,69.190002,69.43,3716400,67.825119),('NKE','2013-09-23',69.110001,69.550003,68.040001,68.980003,5511000,67.385524),('NKE','2013-09-20',69.199997,69.5,68.099998,69.370003,18578500,67.766508),('NKE','2013-09-19',69.769997,70.559998,68.809998,69.5,7313800,67.893501),('NKE','2013-09-18',67.970001,69.849998,67.93,69.480003,4274000,67.873966),('NKE','2013-09-17',68.18,68.669998,67.980003,68.32,3876200,66.740776),('NKE','2013-09-16',68.75,68.82,67.910004,68.190002,2668800,66.613784),('NKE','2013-09-13',67.900002,68.139999,67.190002,67.910004,3292300,66.340257),('NKE','2013-09-12',67.959999,68.900002,67.800003,68.080002,4124900,66.506326),('NKE','2013-09-11',66.980003,67.82,66.82,67.589996,4556200,66.027647),('NKE','2013-09-10',66.699997,66.980003,65.959999,66.82,6690000,65.275449),('NKE','2013-09-09',65.059998,65.589996,64.93,65.400002,2073900,63.888274),('NKE','2013-09-06',65.400002,65.550003,64.169998,64.980003,2316300,63.477984),('NKE','2013-09-05',65,65.580002,64.690002,65.379997,2635800,63.868732),('NKE','2013-09-04',64.330002,65.480003,64.300003,65.129997,3550700,63.624511),('NKE','2013-09-03',63.610001,64.900002,63.5,64.290001,4107000,62.803931),('NKE','2013-08-30',63.709999,63.790001,62.599998,62.82,2925500,61.367909),('NKE','2013-08-29',62.990002,63.860001,62.880001,63.48,2300000,62.012653),('NKE','2013-08-28',62.720001,63.700001,62.650002,63.369999,3022000,61.700047),('NKE','2013-08-27',63.259998,63.740002,62.790001,62.810001,2435400,61.154807),('NKE','2013-08-26',64.199997,64.529999,63.919998,63.919998,2736200,62.235552),('NKE','2013-08-23',65.169998,65.220001,63.900002,64.209999,4022300,62.517911),('NKE','2013-08-22',64.099998,65.169998,63.900002,64.860001,2528000,63.150784),('NKE','2013-08-21',64.57,64.989998,64.040001,64.129997,2385200,62.440018),('NKE','2013-08-20',64.550003,65.709999,64.309998,64.629997,3834200,62.926841),('NKE','2013-08-19',63.700001,65.110001,63.5,64.709999,3874800,63.004735),('NKE','2013-08-16',63.439999,64.309998,63.34,63.650002,2630600,61.972671),('NKE','2013-08-15',63.779999,64,63.16,63.490002,3113500,61.816887),('NKE','2013-08-14',65.529999,65.660004,64.230003,64.349998,2980900,62.654221),('NKE','2013-08-13',66.610001,66.75,65.690002,65.809998,2149700,64.075746),('NKE','2013-08-12',66.089996,66.599998,66.050003,66.510002,2200900,64.757304),('NKE','2013-08-09',65.919998,66.739998,65.839996,66.309998,2822400,64.56257),('NKE','2013-08-08',66.059998,66.449997,65.779999,66.050003,2528700,64.309427),('NKE','2013-08-07',66.139999,66.239998,65.610001,65.629997,2944400,63.900489),('NKE','2013-08-06',66.309998,66.849998,65.879997,66.540001,3122000,64.786512),('NKE','2013-08-05',66.199997,66.540001,66.160004,66.400002,2106500,64.650202),('NKE','2013-08-02',65.989998,66.610001,65.410004,66.300003,3749900,64.552838),('NKE','2013-08-01',63.240002,66.110001,63.240002,65.970001,7906600,64.231533),('NKE','2013-07-31',63.119999,63.5,62.77,62.919998,4230900,61.261905),('NKE','2013-07-30',62.650002,63.099998,62.639999,62.849998,3199800,61.19375),('NKE','2013-07-29',62.25,62.790001,62.25,62.709999,2537800,61.05744),('NKE','2013-07-26',62.049999,62.599998,62.029999,62.529999,2758900,60.882183),('NKE','2013-07-25',62.75,62.889999,62.200001,62.490002,4455700,60.84324),('NKE','2013-07-24',63.189999,63.43,62.57,62.630001,2352700,60.97955),('NKE','2013-07-23',63.52,63.580002,63.139999,63.189999,2144800,61.52479),('NKE','2013-07-22',63.110001,63.57,62.84,63.290001,2790800,61.622157),('NKE','2013-07-19',63.25,63.59,63.080002,63.349998,2959700,61.680574),('NKE','2013-07-18',63.240002,63.779999,62.900002,63.32,2243400,61.651365),('NKE','2013-07-17',62.599998,63.669998,62.57,63.330002,3123800,61.661104),('NKE','2013-07-16',63.139999,63.470001,62.470001,62.700001,3429100,61.047705),('NKE','2013-07-15',63.459999,63.650002,63.25,63.349998,2880900,61.680574),('NKE','2013-07-12',63.630001,63.830002,63.490002,63.669998,2212000,61.992141),('NKE','2013-07-11',64.199997,64.440002,63.439999,63.720001,3573000,62.040826),('NKE','2013-07-10',63.91,63.91,63.32,63.599998,2550900,61.923986),('NKE','2013-07-09',64,64.279999,63.400002,63.93,3494600,62.245291),('NKE','2013-07-08',64,64.660004,63.48,63.720001,3490800,62.040826),('NKE','2013-07-05',63.16,63.830002,63.150002,63.639999,2578900,61.962932),('NKE','2013-07-03',62.240002,62.939999,62.099998,62.860001,1687800,61.203488),('NKE','2013-07-02',61.93,63.080002,61.900002,62.619999,3701200,60.969811),('NKE','2013-07-01',63.939999,64.589996,62.200001,62.330002,7199400,60.687456),('NKE','2013-06-28',61.939999,64.07,60.18,63.68,13401900,62.001879),('NKE','2013-06-27',62.869999,63.25,62.130001,62.32,6141400,60.677718),('NKE','2013-06-26',60.860001,62.119999,60.790001,61.849998,5688400,60.220102),('NKE','2013-06-25',60.419998,60.990002,59.950001,60.389999,5448200,58.798578),('NKE','2013-06-24',60.16,60.509998,59.110001,59.950001,4744700,58.370174),('NKE','2013-06-21',60.82,61.380001,60.07,60.57,5044600,58.973834),('NKE','2013-06-20',61.330002,61.630001,60.639999,60.779999,4912100,59.1783),('NKE','2013-06-19',62.139999,62.34,61.73,61.75,4611800,60.122739),('NKE','2013-06-18',61.84,62.25,61.619999,62.150002,4534400,60.512199),('NKE','2013-06-17',62.380001,62.720001,61.82,61.939999,3756400,60.307731),('NKE','2013-06-14',61.630001,62.400002,61.610001,61.889999,2611200,60.259049),('NKE','2013-06-13',61.299999,61.919998,61.029999,61.759998,3916300,60.132474),('NKE','2013-06-12',62.57,62.57,61.349998,61.41,2721300,59.791699),('NKE','2013-06-11',62.299999,62.939999,61.970001,62.150002,2770200,60.512199),('NKE','2013-06-10',62.91,63.48,62.740002,63.040001,2739500,61.378745),('NKE','2013-06-07',62.48,63.09,62.25,62.75,2666000,61.096387),('NKE','2013-06-06',61.740002,62.18,61.209999,62.16,2380700,60.521934),('NKE','2013-06-05',62.599998,62.939999,61.599998,61.75,3102700,60.122739),('NKE','2013-06-04',63.25,63.57,62.310001,62.779999,3392700,61.125595),('NKE','2013-06-03',61.599998,63.080002,61.110001,63.029999,5070600,61.369007),('NKE','2013-05-31',62.200001,63.139999,61.66,61.66,3730200,60.035111),('NKE','2013-05-30',62.950001,63.299999,62.389999,62.41,2977600,60.765346),('NKE','2013-05-29',62.91,63.169998,62.400002,62.93,2760600,61.067177),('NKE','2013-05-28',63.57,64.110001,63.040001,63.279999,3892000,61.406815),('NKE','2013-05-24',62.669998,62.869999,61.560001,62.790001,3758700,60.931322),('NKE','2013-05-23',63.98,64.150002,63.09,63.330002,4313200,61.455338),('NKE','2013-05-22',65.239998,65.57,64.089996,64.449997,4147600,62.542179),('NKE','2013-05-21',65.339996,65.449997,64.980003,65.230003,3232700,63.299096),('NKE','2013-05-20',65.269997,65.5,65.050003,65.330002,2730900,63.396135),('NKE','2013-05-17',64.470001,65.440002,64.400002,65.32,3109600,63.386429),('NKE','2013-05-16',65.760002,66.07,64.160004,64.440002,3844300,62.532481),('NKE','2013-05-15',65.779999,66,65.449997,65.830002,2643100,63.881334),('NKE','2013-05-14',64.529999,65.980003,64.529999,65.910004,4138600,63.958968),('NKE','2013-05-13',64.510002,64.800003,64.32,64.650002,1890300,62.736264),('NKE','2013-05-10',63.860001,64.790001,63.669998,64.760002,3322800,62.843008),('NKE','2013-05-09',63.900002,64.529999,63.650002,63.740002,2216900,61.853201),('NKE','2013-05-08',63.700001,64.110001,63.669998,63.900002,3129500,62.008465),('NKE','2013-05-07',64.190002,64.370003,63.810001,63.91,3149000,62.018167),('NKE','2013-05-06',64.400002,64.550003,63.779999,63.959999,2375100,62.066686),('NKE','2013-05-03',63.68,64.959999,63.68,64.550003,3475400,62.639225),('NKE','2013-05-02',63.5,63.57,62.950001,63.32,2802700,61.445632),('NKE','2013-05-01',63.560001,64.290001,63.200001,63.360001,3962200,61.484449),('NKE','2013-04-30',62.73,63.77,62.66,63.599998,5047400,61.717342),('NKE','2013-04-29',62,62.810001,61.619999,62.630001,2920800,60.776058),('NKE','2013-04-26',62.16,62.470001,61.580002,61.889999,2412800,60.057962),('NKE','2013-04-25',61.619999,62.490002,61.57,62.07,2183800,60.232634),('NKE','2013-04-24',61.849998,62,61.400002,61.529999,2084000,59.708618),('NKE','2013-04-23',61.619999,61.93,61.240002,61.68,3059800,59.854179),('NKE','2013-04-22',61.09,61.490002,60.630001,61.360001,2984300,59.543652),('NKE','2013-04-19',60.580002,61.040001,60.27,60.919998,3384200,59.116674),('NKE','2013-04-18',60.970001,61.200001,59.700001,60.18,3008200,58.398581),('NKE','2013-04-17',60.169998,61.310001,60.009998,60.900002,5217400,59.097269),('NKE','2013-04-16',60.029999,60.529999,59.669998,60.5,2980300,58.709108),('NKE','2013-04-15',60.459999,60.93,59.669998,59.669998,3331300,57.903676),('NKE','2013-04-12',61.07,61.23,60.43,60.580002,2769400,58.786742),('NKE','2013-04-11',60.369999,61.380001,60.310001,61.200001,4394700,59.388388),('NKE','2013-04-10',59.919998,60.549999,59.919998,60.290001,2975500,58.505326),('NKE','2013-04-09',59.82,60.130001,59.290001,59.889999,3337500,58.117165),('NKE','2013-04-08',58.889999,59.950001,58.82,59.950001,4006600,58.17539),('NKE','2013-04-05',58.580002,59.040001,58.330002,58.970001,3094900,57.2244),('NKE','2013-04-04',58.790001,59.5,58.740002,59.34,2499700,57.583446),('NKE','2013-04-03',59.200001,59.529999,58.560001,58.91,3813300,57.166175),('NKE','2013-04-02',58.369999,59.389999,58.360001,58.900002,4665300,57.156472),('NKE','2013-04-01',59,59.189999,57.98,58.259998,3484900,56.535414),('NKE','2013-03-28',58.959999,59.310001,58.450001,59.009998,3806200,57.263213),('NKE','2013-03-27',59.02,59.299999,58.139999,58.450001,5222500,56.719792),('NKE','2013-03-26',59.349998,59.630001,58.900002,59.470001,4474300,57.709599),('NKE','2013-03-25',59.389999,59.98,59.029999,59.560001,6658700,57.796935),('NKE','2013-03-22',58,60.25,57.869999,59.529999,19328700,57.767821),('NKE','2013-03-21',54.459999,54.720001,53.529999,53.599998,7948100,52.013357),('NKE','2013-03-20',54.07,54.880001,54.060001,54.830002,3970900,53.206951),('NKE','2013-03-19',54.290001,54.439999,53.540001,53.830002,3314200,52.236552),('NKE','2013-03-18',54.43,54.66,54.080002,54.16,2539700,52.556782),('NKE','2013-03-15',54.669998,54.849998,54.290001,54.779999,4060500,53.158428),('NKE','2013-03-14',54.84,54.900002,54.34,54.689999,3455400,53.071092),('NKE','2013-03-13',53.610001,54.990002,53.599998,54.849998,4092700,53.226355),('NKE','2013-03-12',53.700001,54.169998,53.27,53.490002,6170800,51.906617),('NKE','2013-03-11',54.57,54.639999,54.16,54.529999,3377400,52.915828),('NKE','2013-03-08',55.119999,55.23,54.5,54.689999,4006500,53.071092),('NKE','2013-03-07',55.400002,55.650002,55.139999,55.220001,2842600,53.585406),('NKE','2013-03-06',54.959999,55.610001,54.700001,55.299999,2906000,53.663036),('NKE','2013-03-05',54.900002,55,54.52,54.900002,4049000,53.274878),('NKE','2013-03-04',54.549999,54.900002,54.41,54.73,2645900,53.109909),('NKE','2013-03-01',54.419998,54.830002,54.18,54.82,4026700,53.197245),('NKE','2013-02-28',54.259998,54.720001,54,54.459999,3356800,52.847901),('NKE','2013-02-27',54.16,54.52,53.959999,54.34,3134600,52.527671),('NKE','2013-02-26',54.41,54.740002,53.939999,54.27,3042600,52.460006),('NKE','2013-02-25',54.540001,54.990002,54.040001,54.040001,4283000,52.237677),('NKE','2013-02-22',54.599998,54.880001,54,54.470001,2927500,52.653336),('NKE','2013-02-21',54.830002,55.040001,54.119999,54.540001,4677900,52.721001),('NKE','2013-02-20',54.400002,54.66,53.990002,54.02,3793600,52.218344),('NKE','2013-02-19',54.889999,55.16,54.290001,54.470001,4255600,52.653336),('NKE','2013-02-15',54.689999,55.139999,54.52,54.950001,3528100,53.117327),('NKE','2013-02-14',54.57,54.990002,54.32,54.619999,3082100,52.798331),('NKE','2013-02-13',55.029999,55.369999,54.41,54.560001,3026900,52.740335),('NKE','2013-02-12',54.900002,55.209999,54.790001,55.09,1933300,53.252657),('NKE','2013-02-11',55.279999,55.900002,54.73,55.220001,4458300,53.378323),('NKE','2013-02-08',54.57,55.189999,54.48,54.59,2550400,52.769333),('NKE','2013-02-07',54.23,54.720001,54.07,54.68,2786500,52.856332),('NKE','2013-02-06',53.68,54.369999,53.5,54.16,2648500,52.353674),('NKE','2013-02-05',53.939999,54.310001,53.860001,53.889999,2263600,52.092678),('NKE','2013-02-04',53.59,54.259998,53.5,53.66,2537900,51.87035),('NKE','2013-02-01',54.459999,54.720001,53.599998,53.700001,3386700,51.909017),('NKE','2013-01-31',53.619999,54.279999,53.439999,54.049999,4571900,52.247342),('NKE','2013-01-30',53.970001,54.16,53.560001,53.610001,3171500,51.822018),('NKE','2013-01-29',54.389999,54.459999,53.880001,53.919998,3607400,52.121677),('NKE','2013-01-28',55.400002,55.52,54.32,54.5,4019100,52.682335),('NKE','2013-01-25',54.130001,55.57,53.990002,55.549999,6271400,53.697315),('NKE','2013-01-24',53.189999,53.880001,53.16,53.860001,3409900,52.06368),('NKE','2013-01-23',53.139999,53.360001,52.810001,53.09,3389600,51.319361),('NKE','2013-01-22',53.419998,53.509998,53.049999,53.48,3103800,51.696353),('NKE','2013-01-18',53.470001,53.57,52.98,53.290001,3072700,51.512691),('NKE','2013-01-17',53.790001,53.970001,53.310001,53.48,2432400,51.696353),('NKE','2013-01-16',53.52,54,53.240002,53.73,2650100,51.938015),('NKE','2013-01-15',53.040001,53.75,52.889999,53.639999,3253600,51.851016),('NKE','2013-01-14',53.189999,53.48,53.009998,53.189999,2795900,51.416024),('NKE','2013-01-11',52.66,53.419998,52.310001,53.099998,4895500,51.329025),('NKE','2013-01-10',52.630001,52.880001,52.169998,52.549999,3852800,50.79737),('NKE','2013-01-09',52.57,52.740002,52.310001,52.450001,2765200,50.700706),('NKE','2013-01-08',52.720001,52.939999,52.189999,52.400002,3357100,50.652375),('NKE','2013-01-07',52.790001,53.080002,52.529999,52.959999,3244700,51.193695),('NKE','2013-01-04',52.5,53.040001,52.470001,52.880001,3397000,51.116365),('NKE','2013-01-03',51.950001,52.599998,51.779999,52.369999,3616100,50.623373),('NKE','2013-01-02',52.400002,52.48,51.400002,51.84,3756400,50.11105),('NKE','2012-12-31',50.830002,51.639999,50.59,51.599998,3403700,49.879053),('NKE','2012-12-28',51.450001,51.720001,50.990002,50.990002,3216200,49.2894),('NKE','2012-12-27',51.220001,51.939999,50.93,51.759998,3925200,50.033716),('NKE','2012-12-26',52.049999,52.5,51.189999,51.330002,4045200,49.618061),('NKE','2012-12-24',104.559998,106.230003,104.360001,105.599998,5999600,51.039032),('NKE','2012-12-21',102.5,105.480003,101.160004,105.099998,13947400,50.79737),('NKE','2012-12-20',98.120003,99.050003,97.209999,99,6000000,47.849093),('NKE','2012-12-19',98.919998,99.199997,97.769997,97.779999,3939600,47.259437),('NKE','2012-12-18',98.07,98.980003,97.730003,98.919998,3935800,47.810426),('NKE','2012-12-17',97.209999,98.089996,96.800003,97.989998,4184800,47.360934),('NKE','2012-12-14',97.129997,97.889999,96.849998,96.910004,4331000,46.838947),('NKE','2012-12-13',99.089996,99.57,97.040001,97.330002,3722600,47.041942),('NKE','2012-12-12',99.400002,100,98.599998,99.199997,5328000,47.945756),('NKE','2012-12-11',98,99.5,97.839996,99.410004,4617200,48.047258),('NKE','2012-12-10',98.669998,99.309998,97.980003,98.080002,3638400,47.404435),('NKE','2012-12-07',98.910004,98.989998,97.730003,98.589996,3709000,47.650928),('NKE','2012-12-06',97.470001,98.68,97.230003,98.419998,4546000,47.568764),('NKE','2012-12-05',97.919998,98.080002,96.610001,97.68,3382200,47.008109),('NKE','2012-12-04',97.629997,98.379997,97.230003,97.669998,3514200,47.003295),('NKE','2012-12-03',97.660004,98.910004,97.089996,97.559998,4344000,46.950358),('NKE','2012-11-30',98.459999,98.519997,96.910004,97.480003,6335000,46.911861),('NKE','2012-11-29',99.580002,100.330002,98.800003,98.970001,4872000,47.628917),('NKE','2012-11-28',96.599998,99.160004,96.599998,99.129997,4306800,47.705914),('NKE','2012-11-27',96.050003,98,96.050003,97.010002,4268600,46.685675),('NKE','2012-11-26',95.480003,97.68,95.379997,97.660004,6026400,46.998486),('NKE','2012-11-23',96,96.760002,95.879997,96.75,1676200,46.56055),('NKE','2012-11-21',95.559998,95.830002,94.959999,95.599998,3681800,46.007116),('NKE','2012-11-20',96.32,96.519997,95.269997,95.610001,4551600,46.01193),('NKE','2012-11-19',93.489998,96.339996,93.459999,96.32,5231200,46.353614),('NKE','2012-11-16',91.839996,92.75,91.400002,92.589996,5994600,44.558565),('NKE','2012-11-15',90.290001,91.220001,90.07,90.830002,3882200,43.711575),('NKE','2012-11-14',91.959999,91.959999,89.650002,90.599998,6509600,43.600886),('NKE','2012-11-13',91.169998,92.660004,91.029999,91.470001,3623000,44.019572),('NKE','2012-11-12',92.5,93.199997,91.980003,92.290001,2989600,44.414193),('NKE','2012-11-09',91.690002,93,91.68,92.309998,3874400,44.423817),('NKE','2012-11-08',94.449997,94.599998,91.860001,91.860001,5225200,44.207257),('NKE','2012-11-07',95.720001,95.879997,94.620003,94.650002,3827600,45.549934),('NKE','2012-11-06',95.25,96.129997,94.75,96.129997,3912400,46.262176),('NKE','2012-11-05',94.550003,95.480003,94.349998,95.260002,2936400,45.843494),('NKE','2012-11-02',95.699997,96.739998,94.489998,94.540001,3632200,45.496997),('NKE','2012-11-01',91.900002,95.599998,91.900002,95.349998,7127400,45.886805),('NKE','2012-10-31',91.050003,91.790001,90.779999,91.379997,4564400,43.976258),('NKE','2012-10-26',91.080002,91.349998,90.32,91.150002,6222000,43.865573),('NKE','2012-10-25',93.050003,93.5,91.129997,91.309998,5009800,43.942571),('NKE','2012-10-24',93.739998,93.809998,92.459999,92.889999,4973800,44.70294),('NKE','2012-10-23',93.839996,94.25,92.75,92.82,4692200,44.669253),('NKE','2012-10-22',95.419998,96.349998,93.82,94.480003,4496400,45.468123),('NKE','2012-10-19',97.540001,98.099998,96.099998,96.449997,4670600,46.416175),('NKE','2012-10-18',97.699997,98.07,97.019997,97.57,3898800,46.955172),('NKE','2012-10-17',96.910004,98,96.910004,97.57,3563000,46.955172),('NKE','2012-10-16',96.279999,97.610001,96.139999,97.239998,5006000,46.796359),('NKE','2012-10-15',94.669998,95.82,94.379997,95.610001,3763800,46.01193),('NKE','2012-10-12',95.040001,95.459999,94.330002,94.419998,3268600,45.439246),('NKE','2012-10-11',94.620003,95.470001,94.529999,94.900002,3968800,45.670246),('NKE','2012-10-10',94.860001,95.459999,94.150002,94.220001,3604400,45.342998),('NKE','2012-10-09',94.910004,95.690002,94.400002,94.480003,4889400,45.468123),('NKE','2012-10-08',95.010002,95.790001,94.75,94.989998,2819000,45.713556),('NKE','2012-10-05',96.139999,96.529999,94.860001,95.220001,4623600,45.824244),('NKE','2012-10-04',94.330002,95.959999,94,95.889999,6529200,46.146678),('NKE','2012-10-03',94.910004,95.540001,93.620003,93.800003,7385600,45.140876),('NKE','2012-10-02',96.059998,96.199997,94.580002,94.949997,5652800,45.694306),('NKE','2012-10-01',94.910004,96.199997,94.620003,95.550003,5536400,45.983056),('NKE','2012-09-28',93.059998,96.18,92.790001,94.910004,13677200,45.675059),('NKE','2012-09-27',95.800003,96.639999,94.650002,96,9699000,46.199615),('NKE','2012-09-26',94.959999,96.209999,94.330002,95.489998,5933000,45.954179),('NKE','2012-09-25',95.190002,96.349998,95,95.080002,7996200,45.75687),('NKE','2012-09-24',95.599998,96.349998,94,95.32,5912400,45.872368),('NKE','2012-09-21',97.540001,97.540001,96.199997,96.519997,6828800,46.449862),('NKE','2012-09-20',98.400002,98.400002,96.379997,96.720001,6425200,46.546113),('NKE','2012-09-19',100.230003,100.5,97.599998,97.660004,9334800,46.998486),('NKE','2012-09-18',97.699997,98.25,97.07,97.720001,6800600,47.027359),('NKE','2012-09-17',96.32,98.059998,96.080002,97.970001,4689600,47.147671),('NKE','2012-09-14',98.919998,99.099998,95.889999,96.639999,11445200,46.507613),('NKE','2012-09-13',99.349998,99.800003,98.269997,99.199997,8663000,47.739601),('NKE','2012-09-12',99.839996,100.919998,99.400002,100.839996,4599000,48.528844),('NKE','2012-09-11',99.43,100.190002,99.110001,99.68,4920000,47.970601),('NKE','2012-09-10',99.25,100.900002,99.029999,100.040001,4338800,48.14385),('NKE','2012-09-07',99.32,99.75,98.879997,99.290001,3495800,47.782915),('NKE','2012-09-06',97.75,99.550003,97.470001,99.459999,4541800,47.864726),('NKE','2012-09-05',97.519997,97.779999,96.970001,97.349998,3144000,46.849297),('NKE','2012-09-04',97.190002,97.889999,96.239998,97.260002,3794600,46.805986),('NKE','2012-08-31',98.07,98.519997,96.949997,97.360001,4064600,46.85411),('NKE','2012-08-30',97.889999,98.480003,97.529999,97.75,3510200,47.041796),('NKE','2012-08-29',98.959999,99,98.209999,98.690002,4734000,47.32092),('NKE','2012-08-28',96.209999,99.290001,95.849998,98.870003,8235800,47.407229),('NKE','2012-08-27',96.919998,97.25,96.099998,96.43,3460800,46.237271),('NKE','2012-08-24',95.440002,97.129997,95.440002,96.860001,4882000,46.443452),('NKE','2012-08-23',95.68,95.980003,94.940002,95.449997,3381000,45.767369),('NKE','2012-08-22',95.779999,95.989998,95.190002,95.769997,3232600,45.920805),('NKE','2012-08-21',95.93,96.269997,95.160004,95.849998,4276600,45.959165),('NKE','2012-08-20',96.220001,96.769997,95.589996,95.769997,3720800,45.920805),('NKE','2012-08-17',95.029999,96.459999,94.830002,96.260002,6147600,46.155758),('NKE','2012-08-16',94.209999,95.389999,93.43,94.779999,6971400,45.446111),('NKE','2012-08-15',94.900002,95.68,94.169998,94.220001,5233200,45.177597),('NKE','2012-08-14',96.120003,96.139999,94.699997,94.910004,5499400,45.508447),('NKE','2012-08-13',94.309998,95.910004,93.860001,95.849998,3440000,45.959165),('NKE','2012-08-10',94.650002,94.980003,94.330002,94.5,4642000,45.311854),('NKE','2012-08-09',95.629997,95.970001,94.919998,95.059998,4957200,45.580368),('NKE','2012-08-08',95.779999,96.209999,95.199997,95.900002,4137000,45.983141),('NKE','2012-08-07',95.650002,97.190002,95.650002,96.169998,4156600,46.112602),('NKE','2012-08-06',94.730003,95.739998,94.650002,95.519997,3160800,45.800933),('NKE','2012-08-03',93.610001,94.639999,93.379997,94.57,4498600,45.345418),('NKE','2012-08-02',91.980003,92.989998,91.040001,92.540001,5230800,44.372053),('NKE','2012-08-01',93.510002,94.330002,92.760002,93,4797200,44.592618),('NKE','2012-07-31',95.040001,95.580002,93.25,93.349998,6535000,44.760439),('NKE','2012-07-30',96.93,97.75,95.489998,95.849998,4556400,45.959165),('NKE','2012-07-27',96.82,97.449997,95.639999,97.029999,5209800,46.524964),('NKE','2012-07-26',94.489998,96.889999,94.290001,96.580002,7382800,46.309195),('NKE','2012-07-25',93.540001,94.25,93.099998,93.510002,4122400,44.837159),('NKE','2012-07-24',93.260002,93.93,92.410004,92.959999,4152600,44.573438),('NKE','2012-07-23',92.050003,93.260002,91.339996,92.849998,4309600,44.520694),('NKE','2012-07-20',94.709999,95,93.050003,93.080002,5987600,44.630978),('NKE','2012-07-19',95.199997,95.980003,94.110001,95.260002,5430600,45.676268),('NKE','2012-07-18',92.489998,94.940002,91.980003,94.629997,5482000,45.374186),('NKE','2012-07-17',92.480003,93.43,91.910004,92.760002,5330000,44.477542),('NKE','2012-07-16',93.809998,93.889999,92.889999,93.019997,5842400,44.602206),('NKE','2012-07-13',92.260002,94.290001,92.040001,93.970001,5698200,45.057725),('NKE','2012-07-12',91.919998,92.239998,90.209999,91.82,7482400,44.026819),('NKE','2012-07-11',91.669998,92.400002,90.5,92.260002,8694800,44.237796),('NKE','2012-07-10',90.599998,92,90.599998,91.290001,7264600,43.77269),('NKE','2012-07-09',91.209999,91.699997,90,90.279999,6955000,43.288403),('NKE','2012-07-06',91.610001,92.230003,90.769997,91.379997,8098200,43.815842),('NKE','2012-07-05',90.699997,92.699997,90.550003,92.199997,11128600,44.209024),('NKE','2012-07-03',89.370003,90.599998,88.25,90.480003,7499200,43.384304),('NKE','2012-07-02',88.389999,89.489998,88.029999,88.849998,11750800,42.602732),('NKE','2012-06-29',87.839996,90.5,85.099998,87.779999,43169800,42.089677),('NKE','2012-06-28',97.540001,98.480003,95.839996,96.889999,11958400,46.457836),('NKE','2012-06-27',98.93,99.610001,97.5,98.110001,5611200,47.042815),('NKE','2012-06-26',97.760002,98.860001,97.300003,98.449997,4790000,47.20584),('NKE','2012-06-25',98.379997,98.739998,96.699997,97.459999,5936600,46.731146),('NKE','2012-06-22',98.910004,99.519997,98.279999,99.400002,7678600,47.661358),('NKE','2012-06-21',101.260002,102.459999,98.529999,98.660004,8027200,47.306536),('NKE','2012-06-20',102.559998,102.720001,100.629997,101.199997,6419800,48.524439),('NKE','2012-06-19',101.440002,102.650002,101.330002,101.540001,4319200,48.687468),('NKE','2012-06-18',101.529999,101.730003,100.129997,101.400002,6328400,48.620339),('NKE','2012-06-15',100.25,102,99.559998,101.75,8415400,48.78816),('NKE','2012-06-14',103.459999,103.459999,99.360001,100.019997,12026200,47.95864),('NKE','2012-06-13',107.209999,107.529999,101.279999,102.220001,11385200,49.013521),('NKE','2012-06-12',107.589996,108.660004,106.739998,107.599998,5079800,51.593179),('NKE','2012-06-11',109.120003,109.910004,107.400002,107.459999,3128800,51.526051),('NKE','2012-06-08',107.379997,108.769997,106.309998,108.639999,3627200,52.09185),('NKE','2012-06-07',107.940002,108.389999,106.25,107.360001,3539800,51.478102),('NKE','2012-06-06',106.089996,107.099998,105.730003,107.07,3897000,51.33905),('NKE','2012-06-05',104.300003,105.760002,104,105.510002,4591600,50.591046),('NKE','2012-06-04',104.550003,105.120003,103.139999,104.699997,5101000,50.202656),('NKE','2012-06-01',106.290001,106.550003,104.18,104.599998,4688200,50.154708),('NKE','2012-05-31',108.5,108.849998,106.660004,108.18,5398400,51.871284),('NKE','2012-05-30',109.580002,110.330002,108.230003,108.610001,5178600,51.904849),('NKE','2012-05-29',109.510002,110.919998,109.139999,110.919998,4367400,53.008799),('NKE','2012-05-25',107.919998,109.190002,107.620003,108.790001,3343800,51.990871),('NKE','2012-05-24',107.669998,108.639999,106.779999,107.480003,4314800,51.364822),('NKE','2012-05-23',107.769997,109,106.18,107.519997,4256600,51.383934),('NKE','2012-05-22',107.239998,109.150002,107.199997,108.449997,5107000,51.828383),('NKE','2012-05-21',105.309998,107.360001,105.309998,107.230003,4517200,51.245346),('NKE','2012-05-18',105.400002,107.779999,105.080002,105.440002,7922400,50.389903),('NKE','2012-05-17',106.779999,107,104.269997,104.339996,4722200,49.864208),('NKE','2012-05-16',107.739998,108.919998,106.220001,107,4982600,51.135427),('NKE','2012-05-15',107.309998,109.010002,107.010002,107.220001,3563800,51.240566),('NKE','2012-05-14',107.650002,108.459999,106.940002,107.470001,2818200,51.360042),('NKE','2012-05-11',107.199997,109.300003,106.660004,108.260002,3164200,51.737584),('NKE','2012-05-10',109.029999,109.510002,107.239998,107.559998,4729400,51.403051),('NKE','2012-05-09',107.43,108.879997,107.080002,108.150002,4513000,51.685014),('NKE','2012-05-08',109.800003,110.150002,106.559998,108.730003,7029400,51.962198),('NKE','2012-05-07',111.400002,112.300003,111.199997,111.419998,3432000,53.24775),('NKE','2012-05-04',113.900002,114.050003,111.540001,111.809998,3602800,53.434131),('NKE','2012-05-03',114.209999,114.809998,113.519997,114.400002,5170400,54.671897),('NKE','2012-05-02',111.040001,114.559998,111.040001,114.279999,5290600,54.614547),('NKE','2012-05-01',111.910004,112,110.5,111.300003,5082000,53.190404),('NKE','2012-04-30',111,112,111,111.870003,4776200,53.462807),('NKE','2012-04-27',110.089996,111.559998,109.809998,110.639999,4674600,52.874987),('NKE','2012-04-26',109.029999,110.75,108.730003,110.349998,3114200,52.736396),('NKE','2012-04-25',107.169998,109.059998,106.93,109.029999,4194200,52.105566),('NKE','2012-04-24',108.989998,109.760002,106.339996,106.75,6627200,51.015952),('NKE','2012-04-23',109.830002,109.980003,108.669998,109.75,3177600,52.449656),('NKE','2012-04-20',109.730003,111.440002,109.730003,110.769997,4649800,52.937113),('NKE','2012-04-19',110.629997,110.949997,109.029999,109.610001,4013800,52.38275),('NKE','2012-04-18',109.339996,110.949997,109.050003,110.559998,4087400,52.836754),('NKE','2012-04-17',109.860001,110,109.199997,109.830002,2886000,52.487889),('NKE','2012-04-16',109.07,109.879997,108.68,109.400002,3567600,52.282391),('NKE','2012-04-13',108.849998,109.599998,108.279999,109.169998,1311000,52.172472),('NKE','2012-04-12',108.139999,108.699997,107.169998,108.650002,5777400,51.923965),('NKE','2012-04-11',107.699997,108.769997,107.470001,108.25,6017400,51.732804),('NKE','2012-04-10',110.480003,110.5,105.93,106.459999,8432200,50.87736),('NKE','2012-04-09',108.889999,111,108.510002,110.690002,5654800,52.898884),('NKE','2012-04-05',109.029999,110.529999,109,110.389999,4393800,52.755512),('NKE','2012-04-04',109.150002,109.889999,108.68,109.489998,4433400,52.3254),('NKE','2012-04-03',108.809998,109.650002,108.300003,109.370003,2322000,52.268055),('NKE','2012-04-02',108.419998,109.830002,107.989998,109.019997,4894000,52.100786),('NKE','2012-03-30',108.379997,109.18,107.849998,108.440002,4637400,51.823606),('NKE','2012-03-29',106.300003,107.989998,106.300003,107.849998,3946600,51.541643),('NKE','2012-03-28',107.610001,107.93,106.279999,107.230003,4619600,51.245346),('NKE','2012-03-27',108.709999,109.169998,107.720001,107.879997,5065400,51.555979),('NKE','2012-03-26',107.879997,108.800003,107.720001,108.550003,6256400,51.876176),('NKE','2012-03-23',111.209999,111.5,106.07,107.419998,13254600,51.336145),('NKE','2012-03-22',110.110001,111.629997,109.080002,110.989998,10226800,53.042252),('NKE','2012-03-21',112.07,112.699997,110.379997,110.440002,7554800,52.779409),('NKE','2012-03-20',111.730003,112.970001,111.730003,111.739998,5340600,53.400678),('NKE','2012-03-19',111.900002,112.519997,110.959999,112.129997,5199800,53.587059),('NKE','2012-03-16',110.739998,111.779999,110.559998,111.220001,7224800,53.152171),('NKE','2012-03-15',110.830002,111.07,110.309998,110.730003,3648600,52.918),('NKE','2012-03-14',110.900002,111.230003,110.160004,110.300003,3726200,52.712503),('NKE','2012-03-13',110,110.839996,109.540001,110.760002,4765600,52.932337),('NKE','2012-03-12',108.800003,109.919998,108.599998,109.449997,4604000,52.306284),('NKE','2012-03-09',108.639999,110.150002,108.199997,109.980003,4906800,52.559575),('NKE','2012-03-08',108.129997,108.5,107.660004,107.900002,2282400,51.565539),('NKE','2012-03-07',107.459999,108.150002,107.300003,107.580002,3588800,51.412611),('NKE','2012-03-06',108.559998,109.220001,106.970001,107.339996,3943600,51.297912),('NKE','2012-03-05',108.699997,109.669998,108.300003,109.239998,3586600,52.205925),('NKE','2012-03-02',108.669998,109.059998,107.949997,108.739998,3505600,51.966974),('NKE','2012-03-01',108.889999,108.980003,108.019997,108.540001,3535200,51.871396),('NKE','2012-02-29',107.510002,108.279999,106.93,107.919998,3544200,51.403051),('NKE','2012-02-28',107.410004,107.629997,106.519997,107.43,2523800,51.169662),('NKE','2012-02-27',105.879997,107.709999,105.540001,107.169998,3038600,51.045821),('NKE','2012-02-24',106.110001,106.599998,105.629997,106.290001,2337600,50.626672),('NKE','2012-02-23',105.919998,106.699997,105.540001,106.139999,2930200,50.555225),('NKE','2012-02-22',105.059998,106.239998,104.980003,105.730003,3118600,50.359941),('NKE','2012-02-21',106.589996,107.18,104.709999,104.949997,3654400,49.988419),('NKE','2012-02-17',106.739998,107.480003,106.279999,106.68,3478600,50.812431),('NKE','2012-02-16',106.470001,107.43,105.550003,106.160004,3329000,50.564753),('NKE','2012-02-15',106.949997,107.629997,106.309998,106.599998,4967600,50.774326),('NKE','2012-02-14',104.790001,106.639999,104.290001,106.629997,4763000,50.788615),('NKE','2012-02-13',105.800003,105.93,104.620003,105.220001,2937600,50.117024),('NKE','2012-02-10',105.07,105.589996,104.760002,105.410004,3105000,50.207523),('NKE','2012-02-09',105.75,106.18,105.220001,105.760002,2923800,50.37423),('NKE','2012-02-08',104.519997,106.660004,104.519997,105.93,5571400,50.455201),('NKE','2012-02-07',103.220001,104.699997,102.959999,104.230003,2615600,49.645481),('NKE','2012-02-06',103.040001,103.860001,102.68,103.459999,3115200,49.278722),('NKE','2012-02-03',103.5,104,103.099998,103.5,6596000,49.297775),('NKE','2012-02-02',104,104.190002,102.57,102.82,4686400,48.973886),('NKE','2012-02-01',104.410004,104.830002,103.739998,103.75,5000200,49.416852),('NKE','2012-01-31',104.57,104.940002,103.459999,103.989998,12375800,49.531164),('NKE','2012-01-30',101.449997,104.150002,100.870003,103.389999,5946000,49.245381),('NKE','2012-01-27',102.169998,102.629997,101.5,102.110001,3467000,48.635709),('NKE','2012-01-26',103,103.220001,101.790001,102.300003,3764000,48.726208),('NKE','2012-01-25',101.919998,103.290001,101.889999,103.209999,5691800,49.159646),('NKE','2012-01-24',101.339996,102.379997,101.019997,102.209999,3282200,48.683339),('NKE','2012-01-23',101.919998,102.970001,101.169998,101.559998,4164800,48.373738),('NKE','2012-01-20',101.550003,102,101.019997,101.760002,4474800,48.469002),('NKE','2012-01-19',100.739998,101.970001,100.519997,101.580002,4579000,48.383266),('NKE','2012-01-18',98.809998,101.120003,98.699997,100.860001,6139400,48.040325),('NKE','2012-01-17',98.699997,99.440002,98.050003,99.239998,4121000,47.268706),('NKE','2012-01-13',98.389999,98.93,98.040001,98.300003,3267000,46.82098),('NKE','2012-01-12',98.290001,99.139999,97.739998,99.099998,3758200,47.202023),('NKE','2012-01-11',98.269997,98.599998,97.790001,98.139999,3501400,46.744769),('NKE','2012-01-10',98.830002,98.93,97.68,98.470001,4906200,46.901951),('NKE','2012-01-09',98.099998,98.93,97.699997,98.349998,5022800,46.844793),('NKE','2012-01-06',97.93,98.5,97.519997,97.989998,3880400,46.673322),('NKE','2012-01-05',97.790001,98.580002,97,98.160004,4196600,46.754297),('NKE','2012-01-04',96.709999,98.75,96.510002,98.220001,4720400,46.782875),('NKE','2012-01-03',97.370003,97.989998,96.699997,96.809998,5472200,46.11128),('NKE','2011-12-30',97.389999,97.540001,96.370003,96.370003,3304600,45.901707),('NKE','2011-12-29',96.550003,97.919998,96.489998,97.459999,4285800,46.42088),('NKE','2011-12-28',97.93,98,96.279999,96.43,3415000,45.930285),('NKE','2011-12-27',96.980003,98,96.510002,97.769997,3224000,46.568534),('NKE','2011-12-23',95.269997,96.93,94.769997,96.900002,3582600,46.154149),('NKE','2011-12-22',96.589996,96.589996,94.25,94.82,5855800,45.16343),('NKE','2011-12-21',95.830002,97.290001,94.290001,96.349998,12522600,45.892179),('NKE','2011-12-20',94.480003,95.900002,92.889999,93.629997,9150400,44.596624),('NKE','2011-12-19',93.919998,94.139999,93.059998,93.379997,4382600,44.477547),('NKE','2011-12-16',94.779999,95.080002,93.550003,93.669998,6394200,44.615676),('NKE','2011-12-15',95.440002,95.739998,93.410004,94.080002,5366000,44.810964),('NKE','2011-12-14',94.970001,95.720001,93.75,94.389999,4727600,44.958618),('NKE','2011-12-13',97.129997,97.790001,94.410004,95.050003,5357000,45.272982),('NKE','2011-12-12',97.339996,97.75,95.779999,96.949997,5426200,46.177963),('NKE','2011-12-09',95.480003,98.25,95.300003,97.68,6211400,46.525668),('NKE','2011-12-08',95.599998,96.480003,95,95.18,4696600,45.334901),('NKE','2011-12-07',96.779999,96.989998,95.260002,95.889999,5604600,45.673078),('NKE','2011-12-06',97.199997,97.239998,95.959999,96.25,3493800,45.844549),('NKE','2011-12-05',96.730003,97.489998,95.940002,96.599998,4427800,46.011256),('NKE','2011-12-02',95.779999,96.709999,95.510002,96.25,4732800,45.844549),('NKE','2011-12-01',95.360001,96.339996,94.510002,95.25,4783400,45.368242),('NKE','2011-11-30',97.080002,97.5,94.919998,96.18,6746400,45.639738),('NKE','2011-11-29',95.260002,95.43,94.309998,94.870003,5512200,45.018112),('NKE','2011-11-28',92.040001,95.830002,91.900002,94.910004,7721200,45.037094),('NKE','2011-11-25',90.660004,91.860001,90.279999,90.279999,1737800,42.840044),('NKE','2011-11-23',90.730003,91.970001,90.5,90.93,3735200,43.148486),('NKE','2011-11-22',91.190002,92.620003,90.989998,91.629997,3830000,43.480651),('NKE','2011-11-21',91.620003,92.160004,89.790001,91.059998,3677000,43.210172),('NKE','2011-11-18',92.620003,93.480003,91.449997,92.75,4720400,44.01212),('NKE','2011-11-17',93.129997,93.68,90.900002,91.889999,4519600,43.604028),('NKE','2011-11-16',95.139999,95.5,93.540001,93.699997,4425000,44.462916),('NKE','2011-11-15',95.260002,96.599998,94.669998,95.949997,3506800,45.530596),('NKE','2011-11-14',95.839996,96.889999,95.199997,95.75,3424600,45.435692),('NKE','2011-11-11',94.75,96.410004,94.449997,96.150002,4054000,45.625503),('NKE','2011-11-10',93.419998,94.540001,92.57,93.919998,4696800,44.567312),('NKE','2011-11-09',93.470001,94.050003,91.610001,92.360001,5853400,43.827055),('NKE','2011-11-08',94.389999,95.639999,93.699997,95.419998,4829600,45.279098),('NKE','2011-11-07',94.519997,95.300003,93.440002,93.800003,4365400,44.510371),('NKE','2011-11-04',95.199997,95.989998,93.610001,94.379997,4119600,44.785593),('NKE','2011-11-03',96.150002,96.239998,93.57,95.68,5396400,45.402476),('NKE','2011-11-02',95.650002,95.800003,94.089996,94.940002,5812200,45.051329),('NKE','2011-11-01',93.510002,95.43,93.459999,93.879997,5325600,44.548331),('NKE','2011-10-31',95.760002,97.68,95.540001,96.349998,6114000,45.720406),('NKE','2011-10-28',95.660004,96.93,94.919998,96.75,6110800,45.910216),('NKE','2011-10-27',96.169998,96.489998,95.43,95.830002,7720400,45.473655),('NKE','2011-10-26',94.639999,94.989998,92.730003,94.209999,4777600,44.704924),('NKE','2011-10-25',94.110001,95.339996,93.470001,93.75,4744400,44.486644),('NKE','2011-10-24',94.339996,95.93,94.120003,95.07,6586800,45.113016),('NKE','2011-10-21',92.800003,94.349998,92.529999,94.349998,6191800,44.771358),('NKE','2011-10-20',91.639999,92.459999,90.690002,91.889999,4222400,43.604028),('NKE','2011-10-19',91.669998,92.5,91.07,91.290001,4283400,43.319315),('NKE','2011-10-18',90.610001,92.330002,87.980003,91.480003,5563000,43.409475),('NKE','2011-10-17',92.269997,92.900002,90.709999,91.019997,4102800,43.191191),('NKE','2011-10-14',92.580002,93.18,91.910004,92.970001,4285400,44.116515),('NKE','2011-10-13',91.419998,92.5,90.93,92.209999,4232400,43.755876),('NKE','2011-10-12',90.330002,92.5,89.949997,91.790001,7027600,43.556577),('NKE','2011-10-11',89.790001,90.699997,89.43,89.849998,4345200,42.635999),('NKE','2011-10-10',89.779999,90.870003,89.339996,90.720001,4104600,43.048836),('NKE','2011-10-07',89.290001,89.870003,87.589996,88.150002,5180800,41.829309),('NKE','2011-10-06',87.529999,89.790001,87.220001,89.279999,5302000,42.36552),('NKE','2011-10-05',85.93,88.239998,85.330002,87.800003,7393200,41.663226),('NKE','2011-10-04',81.540001,85.900002,81.010002,85.730003,6890800,40.680961),('NKE','2011-10-03',84.949997,86.190002,83,83.050003,7168000,39.409236),('NKE','2011-09-30',86.980003,88.239998,85.480003,85.510002,6979400,40.576565),('NKE','2011-09-29',89.790001,90,85.440002,87.989998,7189000,41.753383),('NKE','2011-09-28',90.669998,91.980003,88.25,88.470001,7129000,41.981157),('NKE','2011-09-27',90.400002,92.559998,89.980003,90.580002,8731400,42.982403),('NKE','2011-09-26',89.559998,89.980003,87.220001,89.309998,8419200,42.379755),('NKE','2011-09-23',87.779999,89.989998,86.690002,88.639999,18209600,42.061825),('NKE','2011-09-22',83.190002,84.709999,82.220001,84.18,11881600,39.945447),('NKE','2011-09-21',89.239998,89.620003,85.550003,85.739998,10221400,40.685704),('NKE','2011-09-20',90.669998,91.18,89.239998,89.459999,7927200,42.450934),('NKE','2011-09-19',88.239998,90.5,88.029999,90.199997,7269000,42.802081),('NKE','2011-09-16',88.620003,89.980003,88.330002,89.769997,8087800,42.598036),('NKE','2011-09-15',88.260002,88.400002,86.760002,88.040001,5502800,41.777111),('NKE','2011-09-14',86.269997,88.790001,85.410004,87.489998,7708000,41.516121),('NKE','2011-09-13',84.410004,86.379997,84.059998,85.82,5922800,40.723667),('NKE','2011-09-12',81.760002,84.419998,81.449997,84.360001,4958400,40.030862),('NKE','2011-09-09',84.43,85.389999,82.480003,82.5,7451600,39.148246),('NKE','2011-09-08',85.75,87.489998,84.800003,85.330002,5599400,40.491151),('NKE','2011-09-07',85.040001,86.510002,84.160004,86.510002,5703000,41.05109),('NKE','2011-09-06',81.150002,83.910004,80.199997,83.760002,5646600,39.746148),('NKE','2011-09-02',84.870003,85.830002,83.800003,84.040001,5150600,39.879014),('NKE','2011-09-01',86.349998,88.099998,86.019997,86.550003,7877200,41.070071),('NKE','2011-08-31',87.040001,88.529999,86.150002,86.650002,6979000,40.97042),('NKE','2011-08-30',88.300003,88.529999,86.360001,86.370003,9415600,40.83803),('NKE','2011-08-29',87.110001,88.599998,86.800003,88.540001,5582000,41.864062),('NKE','2011-08-26',83.300003,86.459999,82.300003,86.290001,6115400,40.800203),('NKE','2011-08-25',85.849998,86.489998,83.489998,83.760002,6179800,39.603952),('NKE','2011-08-24',83.209999,85.989998,82.860001,85.800003,7640800,40.568519),('NKE','2011-08-23',79.57,83.629997,79.099998,83.589996,6022800,39.523569),('NKE','2011-08-22',80.029999,80.580002,79.029999,79.25,5569400,37.471503),('NKE','2011-08-19',78.940002,81.489998,78.5,78.580002,6324400,37.15471),('NKE','2011-08-18',80.760002,81.389999,78.970001,79.919998,8322000,37.788296),('NKE','2011-08-17',83.650002,84.589996,81.839996,82.550003,6008600,39.031832),('NKE','2011-08-16',84.089996,85.529999,83.129997,83.220001,7020600,39.348625),('NKE','2011-08-15',84.610001,85.160004,82.779999,85.129997,5013400,40.251722),('NKE','2011-08-12',83.860001,85.050003,83.389999,84.239998,5331600,39.830907),('NKE','2011-08-11',79.660004,84.389999,79.32,83.25,7475200,39.362809),('NKE','2011-08-10',81.669998,82.900002,79.040001,79.330002,9654800,37.50933),('NKE','2011-08-09',80.360001,82.650002,76.980003,82.5,10772000,39.00819),('NKE','2011-08-08',81.379997,83.339996,78,79.190002,11930800,37.443135),('NKE','2011-08-05',82.510002,84.510002,80.339996,83.870003,10755600,39.655963),('NKE','2011-08-04',86.110001,86.75,81.489998,81.550003,9425400,38.559006),('NKE','2011-08-03',85.300003,87.120003,82.910004,87.080002,7977200,41.173736),('NKE','2011-08-02',88.260002,89.199997,84.980003,85.110001,8530800,40.242267),('NKE','2011-08-01',90.419998,90.459999,88.010002,89.339996,5023400,42.242321),('NKE','2011-07-29',89.809998,90.800003,89.25,90.150002,4952600,42.625313),('NKE','2011-07-28',88.870003,91.360001,88.870003,90.480003,7405200,42.781347),('NKE','2011-07-27',89.940002,90.57,88.550003,88.720001,6343200,41.949171),('NKE','2011-07-26',91,91.32,90.190002,90.330002,3783400,42.710422),('NKE','2011-07-25',90.339996,91.410004,90.32,90.93,3482600,42.994117),('NKE','2011-07-22',92.050003,92.290001,91.43,91.709999,3609600,43.362922),('NKE','2011-07-21',90.760002,92.589996,90.290001,91.839996,5810600,43.424388),('NKE','2011-07-20',90.889999,90.980003,90.169998,90.599998,4958000,42.838084),('NKE','2011-07-19',91.449997,91.529999,90.510002,90.739998,9289800,42.904279),('NKE','2011-07-18',90.900002,91.589996,90.480003,90.639999,5831200,42.856997),('NKE','2011-07-15',92.370003,92.370003,90.830002,91.699997,7165200,43.358192),('NKE','2011-07-14',92.169998,92.949997,91.25,91.959999,5421600,43.481128),('NKE','2011-07-13',90.980003,92.870003,90.980003,92.050003,4729200,43.523684),('NKE','2011-07-12',91.279999,91.980003,90.650002,91.230003,3642000,43.135967),('NKE','2011-07-11',91.870003,93.050003,91.129997,91.43,6299800,43.230531),('NKE','2011-07-08',92.989998,93.339996,92.269997,93.239998,6336200,44.086346),('NKE','2011-07-07',92.760002,94.230003,92.709999,93.660004,8599000,44.284936),('NKE','2011-07-06',91.389999,92.489998,91.370003,92.349998,7244000,43.66553),('NKE','2011-07-05',91.279999,92.110001,90.93,91.739998,7469400,43.377106),('NKE','2011-07-01',89.650002,91.989998,89.43,91.82,8390600,43.414933),('NKE','2011-06-30',89.220001,90.43,89.220001,89.980003,8857600,42.544934),('NKE','2011-06-29',89.660004,90.349998,88.18,89.779999,12713800,42.450366),('NKE','2011-06-28',85.269997,90.580002,85.160004,89.900002,30228400,42.507107),('NKE','2011-06-27',80.919998,82.769997,80.919998,81.620003,11496400,38.592104),('NKE','2011-06-24',82.110001,82.489998,80.730003,81.18,7782200,38.384059),('NKE','2011-06-23',81.360001,82.360001,80.629997,82.190002,8543000,38.861615),('NKE','2011-06-22',83.889999,84.410004,81.849998,81.949997,9185200,38.748134),('NKE','2011-06-21',83.150002,84.830002,83.050003,84.510002,4631600,39.958572),('NKE','2011-06-20',80.860001,83.389999,80.860001,83.230003,4570400,39.353355),('NKE','2011-06-17',80.809998,81.589996,80.800003,81.110001,5247200,38.350961),('NKE','2011-06-16',80.470001,80.75,79.440002,80.290001,4546000,37.963243),('NKE','2011-06-15',81.559998,81.910004,79.900002,80.389999,5709400,38.010525),('NKE','2011-06-14',81.169998,82.43,81.080002,82.239998,5865800,38.885254),('NKE','2011-06-13',79.75,81.889999,79.68,80.510002,5393800,38.067266),('NKE','2011-06-10',80.589996,81.559998,79.550003,79.660004,4960000,37.665364),('NKE','2011-06-09',80.290001,81.330002,80.239998,80.669998,4769400,38.142916),('NKE','2011-06-08',81.529999,81.989998,79.870003,80.099998,6111600,37.873405),('NKE','2011-06-07',80.190002,82.32,80.150002,81.900002,6904600,38.724494),('NKE','2011-06-06',80.370003,80.949997,79.739998,79.769997,4546400,37.717372),('NKE','2011-06-03',80.510002,81.349998,80.220001,80.360001,5629600,37.996341),('NKE','2011-06-02',81.870003,82.589996,81.059998,81.150002,5914600,38.369874),('NKE','2011-06-01',84.339996,84.720001,82.080002,82.150002,5062400,38.696124),('NKE','2011-05-31',84.839996,84.949997,83.82,84.449997,4439600,39.779519),('NKE','2011-05-27',84.239998,84.800003,84.190002,84.620003,3039800,39.859599),('NKE','2011-05-26',83.169998,84.239998,82.989998,84.07,3381000,39.600524),('NKE','2011-05-25',83.779999,83.800003,83.110001,83.190002,4615200,39.186008),('NKE','2011-05-24',83.790001,84.730003,83.629997,84.330002,2878000,39.722996),('NKE','2011-05-23',84.099998,84.730003,83.459999,83.620003,4556200,39.388556),('NKE','2011-05-20',86.389999,86.480003,84.389999,85.050003,5065200,40.062147),('NKE','2011-05-19',85.190002,86.160004,85.040001,86.110001,4119800,40.561451),('NKE','2011-05-18',84.889999,85.599998,84.529999,84.830002,4928800,39.958517),('NKE','2011-05-17',84.82,85.019997,83.970001,84.889999,4986200,39.986778),('NKE','2011-05-16',85.739998,86.260002,85.019997,85.269997,5328400,40.165773),('NKE','2011-05-13',84.720001,86.529999,84.699997,86.260002,7224400,40.632108),('NKE','2011-05-12',82.639999,84.699997,82.440002,84.580002,5120400,39.840757),('NKE','2011-05-11',83.169998,83.660004,82.199997,82.660004,4300800,38.936356),('NKE','2011-05-10',83.25,83.699997,82.730003,83.5,5202800,39.33203),('NKE','2011-05-09',81.800003,82.970001,81.699997,82.910004,3268400,39.054117),('NKE','2011-05-06',83.190002,83.43,81.760002,82.019997,4812400,38.634886),('NKE','2011-05-05',82.699997,83.339996,82.089996,82.610001,4815600,38.912803),('NKE','2011-05-04',82.480003,83,81.410004,82.790001,5978000,38.99759),('NKE','2011-05-03',82.349998,82.599998,81.540001,81.660004,4355400,38.465314),('NKE','2011-05-02',82.779999,83.480003,82,82.239998,6201200,38.738516),('NKE','2011-04-29',82.260002,82.529999,81.75,82.32,4422200,38.7762),('NKE','2011-04-28',81.080002,82.730003,80.599998,82.57,5032000,38.893961),('NKE','2011-04-27',80.059998,81.230003,79.919998,81.120003,4990600,38.210951),('NKE','2011-04-26',80.089996,80.599998,79.400002,79.959999,3658800,37.66454),('NKE','2011-04-25',80.610001,80.910004,79.879997,80.110001,3488000,37.735197),('NKE','2011-04-21',80.629997,80.629997,79.839996,80.190002,4353000,37.772881),('NKE','2011-04-20',79.440002,80.25,79.260002,80.07,7432600,37.716355),('NKE','2011-04-19',78.669998,79.550003,78.489998,78.730003,5401400,37.08516),('NKE','2011-04-18',78.07,78.650002,77.199997,78.580002,5771600,37.014503),('NKE','2011-04-15',80.410004,80.410004,78.669998,78.730003,6873400,37.08516),('NKE','2011-04-14',78.860001,80.269997,78.650002,80.080002,7043800,37.721066),('NKE','2011-04-13',78.18,79.529999,78.150002,79.410004,6034800,37.405469),('NKE','2011-04-12',77.519997,78.370003,77.349998,78.199997,4425000,36.835505),('NKE','2011-04-11',77.260002,78.139999,77.25,78.129997,4164600,36.802532),('NKE','2011-04-08',78.669998,79,77.059998,77.389999,5384800,36.453961),('NKE','2011-04-07',78.639999,78.639999,77.019997,78.089996,7411400,36.78369),('NKE','2011-04-06',78.639999,79,78.239998,78.669998,7842000,37.056895),('NKE','2011-04-05',77.18,78,76.849998,77.93,6391600,36.708325),('NKE','2011-04-04',76.779999,77.559998,76.349998,77.410004,4982600,36.463384),('NKE','2011-04-01',75.940002,76.900002,75.82,76.529999,6446200,36.048865),('NKE','2011-03-31',76.489998,76.610001,75.620003,75.699997,6548600,35.657899),('NKE','2011-03-30',76.470001,77,76.239998,76.75,4955600,36.152495),('NKE','2011-03-29',76.099998,76.650002,75.620003,76.360001,7836200,35.968788),('NKE','2011-03-28',76.68,76.989998,75.800003,75.889999,7396800,35.747398),('NKE','2011-03-25',76.830002,77.599998,76.620003,76.660004,9416800,36.110103),('NKE','2011-03-24',77.480003,77.839996,76.400002,76.730003,8863400,36.143075),('NKE','2011-03-23',75.18,77.699997,75.050003,77.220001,24281000,36.373885),('NKE','2011-03-22',76.650002,77,69.43,75.449997,18314200,35.540138),('NKE','2011-03-21',77.620003,77.949997,76.620003,76.839996,11713000,36.194887),('NKE','2011-03-18',77.989998,78.650002,76.830002,77.589996,39447600,36.548168),('NKE','2011-03-17',85.57,85.739998,84.489998,85.410004,6911000,40.231722),('NKE','2011-03-16',85,85.870003,84.050003,84.82,5012400,39.953806),('NKE','2011-03-15',84.629997,85.82,84,85.330002,4945600,40.194038),('NKE','2011-03-14',86.860001,86.879997,85.360001,86.209999,5118000,40.608554),('NKE','2011-03-11',87.480003,87.589996,85.470001,87.169998,7458600,41.060754),('NKE','2011-03-10',88.25,89.07,87.540001,88.18,4539200,41.536508),('NKE','2011-03-09',88.760002,89.660004,88.25,88.949997,4975200,41.899209),('NKE','2011-03-08',89.150002,89.669998,88.830002,89.190002,4811000,42.012262),('NKE','2011-03-07',90,91.120003,88.269997,88.919998,8133200,41.885078),('NKE','2011-03-04',89.809998,90,89.339996,89.879997,5090800,42.337278),('NKE','2011-03-03',88.910004,89.989998,88.900002,89.839996,5210600,42.318436),('NKE','2011-03-02',87.660004,89.230003,87.230003,88.330002,4732600,41.461144),('NKE','2011-03-01',89.650002,89.809998,87.510002,87.699997,6859200,41.165426),('NKE','2011-02-28',88.290001,89.160004,87.949997,89.029999,5176400,41.789715),('NKE','2011-02-25',86.669998,88.300003,86.540001,87.980003,4499200,41.296858),('NKE','2011-02-24',85.919998,86.919998,85.5,86.519997,4382600,40.611547),('NKE','2011-02-23',86.889999,87.830002,85.790001,86.190002,5927200,40.456651),('NKE','2011-02-22',87.599998,88.32,86.910004,87.230003,5489400,40.944816),('NKE','2011-02-18',86.480003,88.830002,86,88.82,7354600,41.691143),('NKE','2011-02-17',84.739998,86.080002,84.400002,86.040001,5968600,40.386242),('NKE','2011-02-16',85.519997,85.949997,85.120003,85.75,4454400,40.250119),('NKE','2011-02-15',85.269997,85.589996,84.620003,85.550003,4054800,40.156242),('NKE','2011-02-14',86.32,86.540001,85.449997,85.769997,3688000,40.259505),('NKE','2011-02-11',86.449997,86.709999,85.959999,86.209999,3696400,40.466037),('NKE','2011-02-10',86.919998,87.440002,86.260002,86.790001,3376200,40.738284),('NKE','2011-02-09',86.709999,87.699997,86.449997,87.25,4184400,40.954203),('NKE','2011-02-08',86.68,86.809998,86.18,86.709999,3418400,40.700732),('NKE','2011-02-07',85.800003,86.800003,85.660004,86.5,4190400,40.602161),('NKE','2011-02-04',84.010002,85.889999,83.809998,85.739998,4818200,40.245424),('NKE','2011-02-03',83.57,84.300003,83.379997,83.800003,5176200,39.334811),('NKE','2011-02-02',83.43,83.940002,83.120003,83.910004,3882200,39.386445),('NKE','2011-02-01',82.75,83.699997,82.620003,83.550003,4852600,39.217464),('NKE','2011-01-31',81.519997,82.559998,81.010002,82.480003,3840400,38.715218),('NKE','2011-01-28',82.910004,82.980003,81.300003,81.459999,4484000,38.236439),('NKE','2011-01-27',84.07,84.339996,82.690002,82.769997,4884800,38.851338),('NKE','2011-01-26',83.139999,84.169998,82.790001,84,5178800,39.428688),('NKE','2011-01-25',82.57,82.949997,81.919998,82.879997,3717000,38.902971),('NKE','2011-01-24',82,82.900002,81.5,82.660004,4057800,38.799708),('NKE','2011-01-21',83.510002,83.559998,82.190002,82.300003,3715200,38.630728),('NKE','2011-01-20',83.199997,83.650002,82.5,83.07,4715600,38.992156),('NKE','2011-01-19',84.089996,84.169998,82.830002,83.660004,5450600,39.269097),('NKE','2011-01-18',84.419998,84.980003,83.870003,84.059998,4512200,39.45685),('NKE','2011-01-14',82.620003,84.300003,82.370003,84.07,4195400,39.461545),('NKE','2011-01-13',83.830002,83.830002,82.449997,82.559998,4887200,38.752766),('NKE','2011-01-12',84.400002,84.489998,83.68,83.730003,4826800,39.301954),('NKE','2011-01-11',84.199997,84.800003,83.620003,84.019997,2781600,39.438074),('NKE','2011-01-10',83.25,84.489998,83.059998,84.169998,4457200,39.508483),('NKE','2011-01-07',83.699997,83.949997,83.269997,83.529999,4087200,39.208074),('NKE','2011-01-06',84.449997,84.5,83.559998,83.760002,4028600,39.316035),('NKE','2011-01-05',83.650002,84.830002,83.510002,84.519997,5799400,39.672769),('NKE','2011-01-04',85.599998,85.75,83.75,83.970001,6898800,39.414607),('NKE','2011-01-03',85.830002,86.580002,85.260002,86.089996,4283200,40.409709),('NKE','2010-12-31',85.400002,85.839996,85.120003,85.419998,2898000,40.09522),('NKE','2010-12-30',85.300003,86.120003,85.120003,85.760002,2955000,40.254814),('NKE','2010-12-29',86.540001,86.540001,85.25,85.269997,3480200,40.02481),('NKE','2010-12-28',86.239998,86.779999,86.110001,86.330002,4229800,40.522365),('NKE','2010-12-27',85.980003,86.080002,85.5,85.830002,3186800,40.287671),('NKE','2010-12-23',86.93,87,85.43,86.050003,6886400,40.390937),('NKE','2010-12-22',87,88.25,86.599998,86.949997,16612000,40.813384),('NKE','2010-12-21',91,92.489998,90.480003,92.300003,12500000,43.324619),('NKE','2010-12-20',90.529999,90.870003,89.629997,90.269997,4346400,42.371756),('NKE','2010-12-17',89.360001,90.349998,89.279999,90.050003,5776200,42.268494),('NKE','2010-12-16',88.540001,89.25,87.769997,89.230003,3612200,41.883595),('NKE','2010-12-15',89.269997,89.599998,88.43,88.580002,3500400,41.578491),('NKE','2010-12-14',88.980003,89.739998,88.510002,89.279999,3779400,41.907062),('NKE','2010-12-13',89.639999,90.519997,89.010002,89.230003,6478200,41.883595),('NKE','2010-12-10',87.760002,88.389999,87.5,87.800003,2547600,41.212368),('NKE','2010-12-09',88.139999,88.5,87.239998,87.470001,3210200,41.057469),('NKE','2010-12-08',87.449997,87.650002,86.400002,87.32,2731400,40.98706),('NKE','2010-12-07',88.389999,88.449997,87.120003,87.190002,3843400,40.92604),('NKE','2010-12-06',87.510002,87.959999,87.040001,87.730003,2403200,41.179511),('NKE','2010-12-03',87.510002,87.980003,86.82,87.529999,4058200,41.085631),('NKE','2010-12-02',87.839996,88,86.959999,87.830002,3224600,41.226449),('NKE','2010-12-01',87.480003,88.279999,87.400002,87.639999,3981800,40.991751),('NKE','2010-11-30',84.5,86.599998,84.370003,86.129997,6583000,40.28548),('NKE','2010-11-29',85.400002,85.400002,83.919998,85.160004,4850200,39.831786),('NKE','2010-11-26',86.309998,86.599998,85.900002,85.959999,2025200,40.205967),('NKE','2010-11-24',85.440002,86.970001,85.440002,86.529999,4452800,40.472572),('NKE','2010-11-23',85.050003,85.879997,84.879997,85.260002,3316000,39.878558),('NKE','2010-11-22',85.080002,86,85.080002,85.919998,3637800,40.187257),('NKE','2010-11-19',82.870003,86.32,82.870003,85.809998,9638400,40.135807),('NKE','2010-11-18',82.169998,82.940002,82.169998,82.470001,4216000,38.573594),('NKE','2010-11-17',80.779999,81.93,80.57,81.389999,5381000,38.068446),('NKE','2010-11-16',81.580002,82.239998,80.260002,80.510002,6465400,37.656846),('NKE','2010-11-15',82.910004,82.940002,81.699997,81.800003,3987800,38.260217),('NKE','2010-11-12',83.190002,83.650002,82.040001,82.620003,3815200,38.643754),('NKE','2010-11-11',83.349998,83.800003,82.989998,83.669998,3344800,39.134867),('NKE','2010-11-10',83.139999,83.989998,82.82,83.879997,4405600,39.23309),('NKE','2010-11-09',83.650002,83.690002,82.879997,83.199997,4852600,38.915034),('NKE','2010-11-08',83.660004,83.839996,82.959999,83.610001,3650200,39.106805),('NKE','2010-11-05',83.239998,84.110001,83.239998,84.110001,4519400,39.340669),('NKE','2010-11-04',82.720001,83.489998,82.400002,83.410004,4938000,39.01326),('NKE','2010-11-03',81.730003,82.169998,80.959999,81.830002,3514600,38.274248),('NKE','2010-11-02',81.800003,82.239998,81.510002,81.75,3558800,38.236829),('NKE','2010-11-01',81.879997,82,80.589996,81.099998,3791600,37.932804),('NKE','2010-10-29',80.940002,81.489998,80.650002,81.440002,4025800,38.091834),('NKE','2010-10-28',81.309998,81.699997,80.57,81.110001,3252800,37.937483),('NKE','2010-10-27',81.239998,81.349998,80.269997,81.029999,4487000,37.900064),('NKE','2010-10-26',81.639999,82.220001,81.260002,81.82,5144800,38.26957),('NKE','2010-10-25',82.57,83.029999,82.010002,82.050003,4441400,38.377149),('NKE','2010-10-22',82.110001,82.529999,81.709999,81.919998,2120200,38.316342),('NKE','2010-10-21',81.620003,82.839996,81.489998,82.110001,5796600,38.405212),('NKE','2010-10-20',81.040001,81.669998,80.849998,81.239998,3766600,37.998286),('NKE','2010-10-19',80.459999,81.550003,80.080002,80.730003,5408200,37.759747),('NKE','2010-10-18',82,82.120003,81.5,81.660004,3148800,38.194735),('NKE','2010-10-15',82.260002,82.459999,81.620003,82,4138400,38.353761),('NKE','2010-10-14',81.720001,82.269997,81.339996,81.769997,4705000,38.246182),('NKE','2010-10-13',82.379997,82.75,81.5,82.019997,5245400,38.363114),('NKE','2010-10-12',83,83.400002,81.800003,81.889999,11248600,38.302311),('NKE','2010-10-11',81.620003,82.300003,81.5,81.980003,4951400,38.344408),('NKE','2010-10-08',80.940002,82.599998,80.900002,82.040001,9519200,38.372471),('NKE','2010-10-07',81.269997,81.32,80.309998,80.989998,6091800,37.881354),('NKE','2010-10-06',81.029999,81.309998,80.82,81.309998,4817200,38.031027),('NKE','2010-10-05',80.599998,81.470001,80.269997,81.300003,6735600,38.026352),('NKE','2010-10-04',79.919998,80.260002,79.040001,79.879997,5176600,37.362175),('NKE','2010-10-01',80.959999,80.959999,79.830002,80.25,7085000,37.535236),('NKE','2010-09-30',80.010002,80.800003,79.510002,80.139999,6746600,37.483785),('NKE','2010-09-29',80.269997,80.410004,79.230003,79.93,7287000,37.385563),('NKE','2010-09-28',79.07,80.82,78.57,80.639999,10854800,37.71765),('NKE','2010-09-27',79.419998,79.5,78.150002,79.110001,9388000,37.002025),('NKE','2010-09-24',81.349998,81.699997,79.480003,79.57,16692200,37.21718),('NKE','2010-09-23',76.900002,78.120003,76.589996,77.669998,8860800,36.328495),('NKE','2010-09-22',77.470001,77.989998,76.699997,77.309998,5244400,36.160112),('NKE','2010-09-21',77.93,78.07,77.220001,77.690002,6636800,36.337851),('NKE','2010-09-20',77.300003,79.040001,77.290001,78.370003,7550800,36.655907),('NKE','2010-09-17',76.93,77.540001,76.480003,77.260002,6073200,36.136728),('NKE','2010-09-16',76.300003,76.870003,75.919998,76.639999,4346400,35.846734),('NKE','2010-09-15',75.150002,76.709999,74.93,76.559998,7905800,35.809315),('NKE','2010-09-14',74.470001,75.879997,74.370003,75.269997,4997600,35.205945),('NKE','2010-09-13',74.410004,75.279999,74.379997,74.68,4929200,34.929986),('NKE','2010-09-10',74.150002,74.849998,73.669998,73.75,4079600,34.494999),('NKE','2010-09-09',74.830002,75.019997,73.599998,73.919998,3503400,34.574512),('NKE','2010-09-08',74.239998,74.709999,73.900002,74.139999,4599000,34.677412),('NKE','2010-09-07',73.779999,74.470001,73.75,74.019997,4050600,34.621284),('NKE','2010-09-03',73.739998,74.440002,73.25,74.25,6139000,34.728863),('NKE','2010-09-02',72.080002,73.07,71.769997,72.959999,4816000,34.125492),('NKE','2010-09-01',71.129997,72.220001,70.82,72.129997,6868600,33.610992),('NKE','2010-08-31',70.010002,70.760002,69.580002,70,5970800,32.61846),('NKE','2010-08-30',70.720001,71.400002,69.959999,70.360001,5043800,32.786212),('NKE','2010-08-27',70.730003,71.160004,69.699997,70.940002,5312400,33.05648),('NKE','2010-08-26',70.650002,71.720001,70.339996,70.389999,6803200,32.800191),('NKE','2010-08-25',69.449997,70.360001,68.32,70.129997,6302200,32.679036),('NKE','2010-08-24',70.029999,70.730003,69.410004,70.050003,5308000,32.64176),('NKE','2010-08-23',71.629997,72.389999,70.949997,70.949997,3928000,33.061137),('NKE','2010-08-20',70.730003,71.410004,70.489998,71.260002,3575800,33.205593),('NKE','2010-08-19',71.809998,72.010002,70.559998,71.339996,4940400,33.242869),('NKE','2010-08-18',71.690002,72.709999,70.940002,72.239998,4391400,33.662249),('NKE','2010-08-17',71.75,72.709999,71.470001,71.709999,5061800,33.415282),('NKE','2010-08-16',70.110001,71.470001,69.769997,71.059998,4762800,33.112395),('NKE','2010-08-13',71.410004,71.480003,70.480003,70.580002,4397200,32.888728),('NKE','2010-08-12',70.989998,71.790001,70.699997,71.519997,4876000,33.326745),('NKE','2010-08-11',72.769997,72.779999,71.480003,72.080002,6076000,33.587695),('NKE','2010-08-10',73.419998,74.389999,72.800003,73.910004,4693200,34.440435),('NKE','2010-08-09',74.139999,75,73.879997,74.120003,3946800,34.53829),('NKE','2010-08-06',73.419998,74.089996,72.779999,73.959999,3849400,34.463732),('NKE','2010-08-05',73.449997,74.360001,73.300003,74.059998,4032800,34.510329),('NKE','2010-08-04',73.18,74.370003,73.129997,74,6078800,34.482372),('NKE','2010-08-03',74.199997,74.199997,72.849998,73.099998,6361800,34.062991),('NKE','2010-08-02',74.389999,74.970001,73.940002,74.32,5134000,34.631485),('NKE','2010-07-30',73.010002,73.949997,72.639999,73.639999,4351400,34.314619),('NKE','2010-07-29',73.650002,74.110001,72.68,73.529999,4832200,34.263362),('NKE','2010-07-28',73.639999,74.019997,72.870003,73.110001,4228200,34.067652),('NKE','2010-07-27',73.699997,73.849998,72.839996,73.68,5206200,34.333259),('NKE','2010-07-26',72.709999,73.949997,72.480003,73.220001,5245800,34.118909),('NKE','2010-07-23',71.5,73.160004,71.160004,72.739998,5759400,33.895238),('NKE','2010-07-22',70.389999,72.120003,70.360001,71.559998,6764000,33.345384),('NKE','2010-07-21',70.129997,71.07,69.309998,69.650002,7894400,32.455368),('NKE','2010-07-20',67.900002,70,67.620003,69.839996,7402000,32.543902),('NKE','2010-07-19',69.139999,69.470001,68.190002,68.610001,4790000,31.970751),('NKE','2010-07-16',70.349998,70.660004,68.690002,68.959999,6851800,32.133842),('NKE','2010-07-15',70.339996,70.800003,69.349998,70.650002,7051600,32.921346),('NKE','2010-07-14',70.160004,70.599998,69.470001,70.540001,5828000,32.870088),('NKE','2010-07-13',70.400002,70.919998,70.019997,70.470001,6064800,32.83747),('NKE','2010-07-12',69.970001,70.470001,69.279999,69.809998,4444800,32.529923),('NKE','2010-07-09',70.160004,70.209999,69.519997,70.150002,5481200,32.688357),('NKE','2010-07-08',69.230003,70.480003,69.019997,70.279999,8900800,32.748933),('NKE','2010-07-07',67.470001,68.589996,67.010002,68.559998,8585800,31.94745),('NKE','2010-07-06',68.209999,69.169998,66.339996,67.209999,8437400,31.318381),('NKE','2010-07-02',68.190002,68.940002,67.43,67.860001,5813400,31.621267),('NKE','2010-07-01',67.889999,68.5,66.769997,68.07,10241200,31.719122),('NKE','2010-06-30',67.940002,69.139999,67.300003,67.550003,9275600,31.476815),('NKE','2010-06-29',69.629997,69.669998,67.440002,68.169998,11660400,31.765719),('NKE','2010-06-28',70.5,70.870003,69.629997,70.5,6360200,32.851449),('NKE','2010-06-25',69.860001,70.470001,68.900002,70.120003,9045000,32.674378),('NKE','2010-06-24',70.010002,70.669998,69.199997,69.629997,18052000,32.446047),('NKE','2010-06-23',72.660004,73.18,71.5,72.519997,5829400,33.792723),('NKE','2010-06-22',74.440002,75,72.169998,72.459999,5194000,33.764765),('NKE','2010-06-21',75.489998,75.919998,73.82,74.349998,5596000,34.645463),('NKE','2010-06-18',74.800003,75.230003,74.470001,74.940002,5598200,34.920392),('NKE','2010-06-17',74.419998,74.699997,73.629997,74.57,5901200,34.747979),('NKE','2010-06-16',73.370003,74.5,73.080002,73.830002,6350200,34.403156),('NKE','2010-06-15',72.290001,73.980003,72.290001,73.980003,4348800,34.473054),('NKE','2010-06-14',72.489998,72.949997,71.910004,72.220001,4373200,33.652931),('NKE','2010-06-11',71.290001,72.639999,71.029999,72.330002,4404200,33.704189),('NKE','2010-06-10',71.190002,72.550003,71.139999,71.75,5915600,33.433921),('NKE','2010-06-09',70.519997,71.330002,69.669998,70.010002,6457000,32.623121),('NKE','2010-06-08',69.589996,70.43,68.650002,70.260002,6131600,32.739615),('NKE','2010-06-07',70.540001,71.019997,69.480003,69.589996,5528200,32.427407),('NKE','2010-06-04',72.360001,72.470001,70.160004,70.769997,7701800,32.977261),('NKE','2010-06-03',73.199997,73.860001,72.940002,73.629997,5678400,34.309959),('NKE','2010-06-02',71.309998,73.059998,71.309998,73,6330400,33.890578),('NKE','2010-06-01',71.440002,72.620003,70.699997,71.18,7342000,33.045635),('NKE','2010-05-28',73.620003,73.860001,71.959999,72.379997,7778400,33.602739),('NKE','2010-05-27',73.279999,73.959999,72.760002,73.900002,7371800,34.308408),('NKE','2010-05-26',73.519997,73.620003,71.919998,72.519997,8363600,33.667735),('NKE','2010-05-25',70.089996,73,69.269997,72.910004,10582000,33.848797),('NKE','2010-05-24',71.169998,71.910004,70.709999,71.339996,11342200,33.119914),('NKE','2010-05-21',69.139999,71.779999,68.139999,71.389999,8532000,33.143128),('NKE','2010-05-20',70.529999,71.589996,69.57,70.309998,12528200,32.641733),('NKE','2010-05-19',72.540001,72.720001,71,72.25,11739400,33.542388),('NKE','2010-05-18',74.160004,75.010002,72.699997,72.93,9427800,33.858081),('NKE','2010-05-17',73.730003,73.849998,72.029999,73.629997,8472200,34.183057),('NKE','2010-05-14',74.629997,75,73.18,73.739998,9507000,34.234126),('NKE','2010-05-13',77.650002,77.989998,75.349998,75.550003,10488400,35.074429),('NKE','2010-05-12',76.709999,77.980003,76.010002,77.849998,4978000,36.142212),('NKE','2010-05-11',75.800003,77.07,75.760002,76.43,6877600,35.482971),('NKE','2010-05-10',73.889999,76.769997,73.739998,76.650002,13238800,35.585108),('NKE','2010-05-07',71.349998,72.440002,69.779999,70.610001,10751200,32.78101),('NKE','2010-05-06',74.550003,75.989998,66.989998,72.300003,13165000,33.565602),('NKE','2010-05-05',76.870003,77.300003,74.699997,75.209999,8655200,34.91658),('NKE','2010-05-04',78.019997,78.550003,77.099998,77.349998,7265200,35.910085),('NKE','2010-05-03',76.010002,78.389999,75.910004,77.769997,4214200,36.105071),('NKE','2010-04-30',77.449997,77.879997,75.889999,75.910004,4934800,35.241561),('NKE','2010-04-29',77.099998,77.690002,76.720001,77.57,4541800,36.012221),('NKE','2010-04-28',76.940002,78.029999,76.139999,76.440002,5406000,35.487615),('NKE','2010-04-27',77.669998,78.489998,76.610001,76.739998,5508400,35.626889),('NKE','2010-04-26',77.910004,78.470001,77.779999,78.019997,3025200,36.221134),('NKE','2010-04-23',77.82,78.440002,77.300003,77.900002,5075600,36.165426),('NKE','2010-04-22',76.290001,78.529999,76.209999,78.230003,6924400,36.318631),('NKE','2010-04-21',76.400002,77.139999,76.169998,76.720001,5400400,35.617606),('NKE','2010-04-20',76.019997,76.580002,75.900002,76.360001,4792200,35.450474),('NKE','2010-04-19',74.949997,75.800003,74.25,75.580002,4395200,35.088356),('NKE','2010-04-16',75.589996,76,74.980003,75.169998,6869600,34.89801),('NKE','2010-04-15',75.57,75.82,74.970001,75.639999,3507200,35.11621),('NKE','2010-04-14',75.610001,75.860001,75,75.800003,3402200,35.190492),('NKE','2010-04-13',75.43,75.93,74.75,75.510002,3512600,35.055858),('NKE','2010-04-12',75.290001,75.949997,75.199997,75.529999,4433600,35.065142),('NKE','2010-04-09',74.18,75.279999,73.650002,75.18,6251000,34.902653),('NKE','2010-04-08',73.459999,74.279999,73.059998,73.989998,5205200,34.350189),('NKE','2010-04-07',73.970001,74.190002,73.300003,73.589996,4425600,34.164487),('NKE','2010-04-06',73.540001,74.150002,73.5,73.910004,4214000,34.313052),('NKE','2010-04-05',74.190002,74.82,73.620003,74.110001,3540800,34.405901),('NKE','2010-04-01',73.959999,74.389999,73.75,74.010002,4188200,34.359476),('NKE','2010-03-31',73.489998,74.099998,73.279999,73.5,3958000,34.122706),('NKE','2010-03-30',74.010002,74.400002,73.550003,73.809998,3230600,34.266623),('NKE','2010-03-29',74.160004,74.330002,73.580002,73.970001,3261200,34.340906),('NKE','2010-03-26',73.800003,74.75,73.370003,73.889999,4330800,34.303765),('NKE','2010-03-25',74.169998,74.779999,73.529999,73.57,5660800,34.155203),('NKE','2010-03-24',74.349998,74.389999,73.010002,73.379997,5534600,34.066994),('NKE','2010-03-23',74.400002,74.589996,73.970001,74.489998,4493000,34.582317),('NKE','2010-03-22',72.889999,74.160004,72.82,73.879997,5848000,34.299121),('NKE','2010-03-19',74.260002,74.32,73.120003,73.519997,9394800,34.131989),('NKE','2010-03-18',73.349998,75.349998,73.300003,74.660004,21848000,34.661243),('NKE','2010-03-17',70.389999,71.330002,70.279999,70.879997,7375800,32.906358),('NKE','2010-03-16',70.330002,71.050003,70.099998,70.379997,5053600,32.67423),('NKE','2010-03-15',69.75,70.730003,69.720001,70.389999,4757000,32.678874),('NKE','2010-03-12',69.419998,69.989998,69.410004,69.900002,3604200,32.45139),('NKE','2010-03-11',69.099998,69.849998,68.709999,69.75,3480000,32.381751),('NKE','2010-03-10',68.910004,69.25,68.410004,69.120003,2796400,32.089272),('NKE','2010-03-09',68.760002,69.18,68.529999,68.93,3021200,32.001063),('NKE','2010-03-08',67.970001,68.959999,67.970001,68.82,3542000,31.949994),('NKE','2010-03-05',67.830002,68.510002,67.830002,68.32,3730000,31.717867),('NKE','2010-03-04',68.019997,68.059998,67.440002,67.629997,3153200,31.39753),('NKE','2010-03-03',67.699997,67.970001,67.260002,67.639999,4335200,31.276826),('NKE','2010-03-02',68.059998,68.330002,67.68,68.029999,4922400,31.457162),('NKE','2010-03-01',67.910004,68.709999,67.610001,68.239998,5337000,31.554266),('NKE','2010-02-26',66.230003,67.849998,66.230003,67.599998,9816600,31.258329),('NKE','2010-02-25',65.010002,66.279999,64.010002,66.160004,7983800,30.592474),('NKE','2010-02-24',64,65.019997,64,64.93,5809000,30.023719),('NKE','2010-02-23',64.300003,64.550003,63.610001,64.129997,3869400,29.653796),('NKE','2010-02-22',64.57,64.769997,64.029999,64.309998,3432400,29.737028),('NKE','2010-02-19',64.139999,64.599998,64.010002,64.349998,4749000,29.755525),('NKE','2010-02-18',64.489998,64.589996,63.91,64.440002,3234000,29.797143),('NKE','2010-02-17',63.869999,64.690002,63.619999,64.480003,5320200,29.815639),('NKE','2010-02-16',62.82,63.650002,62.330002,63.650002,4814000,29.431845),('NKE','2010-02-12',62.52,62.549999,61.720001,62.490002,5576000,28.89546),('NKE','2010-02-11',62.43,63.169998,62.119999,62.950001,3505000,29.108164),('NKE','2010-02-10',62.509998,62.950001,62.25,62.639999,3849200,28.964819),('NKE','2010-02-09',61.779999,63.099998,61.669998,62.509998,4719000,28.904706),('NKE','2010-02-08',61.619999,62.119999,61.23,61.299999,4088600,28.345201),('NKE','2010-02-05',62.02,62.23,60.889999,61.700001,6555400,28.530162),('NKE','2010-02-04',63.529999,63.75,62.049999,62.09,8962400,28.710499),('NKE','2010-02-03',63.689999,64.099998,63.32,64,3944600,29.593685),('NKE','2010-02-02',64.290001,64.290001,63.610001,63.93,4769600,29.561317),('NKE','2010-02-01',63.970001,64.449997,63.509998,64.099998,3203800,29.639925),('NKE','2010-01-29',63.639999,64.650002,63.549999,63.75,5201200,29.478085),('NKE','2010-01-28',64.25,65,63.369999,63.52,3579000,29.371733),('NKE','2010-01-27',63.669998,64.169998,63.25,64,6780200,29.593685),('NKE','2010-01-26',63.330002,64.110001,63.049999,63.740002,3355600,29.473462),('NKE','2010-01-25',63.369999,64.040001,63.310001,63.669998,5374800,29.441092),('NKE','2010-01-22',63.509998,64.239998,62.950001,62.98,6660000,29.122036),('NKE','2010-01-21',64.309998,64.339996,63.029999,63.639999,6991600,29.42722),('NKE','2010-01-20',64.209999,64.410004,63.57,64.18,4004200,29.676918),('NKE','2010-01-19',64.199997,64.800003,63.959999,64.709999,3726600,29.92199),('NKE','2010-01-15',64.779999,65.010002,63.950001,64.389999,5646600,29.774021),('NKE','2010-01-14',65.489998,65.830002,64.75,64.989998,3655800,30.051461),('NKE','2010-01-13',65.110001,65.669998,64.779999,65.400002,2824400,30.241048),('NKE','2010-01-12',64.599998,65.099998,64.279999,64.82,5742800,29.972854),('NKE','2010-01-11',65.919998,65.93,64.650002,64.910004,5339000,30.014472),('NKE','2010-01-08',65.790001,65.849998,64.940002,65.720001,3624800,30.389016),('NKE','2010-01-07',65.120003,66,65.050003,65.849998,3593800,30.449127),('NKE','2010-01-06',65.400002,65.690002,64.940002,65.209999,6699600,30.15319),('NKE','2010-01-05',65.139999,65.790001,64.699997,65.610001,3137600,30.338152),('NKE','2010-01-04',66.059998,66.07,65.120003,65.349998,5986200,30.217926),('NKE','2009-12-31',66.209999,66.620003,66.050003,66.07,3173800,30.550856),('NKE','2009-12-30',65.849998,66.239998,65.709999,66.139999,3466000,30.583224),('NKE','2009-12-29',65.5,66.43,65.220001,66.209999,4041600,30.615592),('NKE','2009-12-28',65.25,65.550003,64.779999,65.5,2824000,30.287287),('NKE','2009-12-24',65.440002,65.559998,65,65.25,1151000,30.171687),('NKE','2009-12-23',65.07,65.529999,64.889999,65.440002,3074200,30.259544),('NKE','2009-12-22',64.879997,65.330002,64.18,65.099998,4119400,30.102326),('NKE','2009-12-21',64.519997,65.269997,64.449997,64.879997,3699600,30.000597),('NKE','2009-12-18',64.400002,65.349998,64.050003,64.419998,10161600,29.787893),('NKE','2009-12-17',63.57,64.050003,63.07,63.25,5839800,29.246884),('NKE','2009-12-16',64.68,64.68,63.630001,64.050003,3819800,29.616807),('NKE','2009-12-15',63.93,65.089996,63.619999,64.349998,4802400,29.755525),('NKE','2009-12-14',64.010002,64.32,63.119999,64.160004,4628800,29.667671),('NKE','2009-12-11',63.16,64.190002,63.09,63.860001,5430000,29.528949),('NKE','2009-12-10',62.200001,63.400002,62.200001,62.700001,5986200,28.992564),('NKE','2009-12-09',63.509998,63.509998,61.75,61.950001,11719000,28.645763),('NKE','2009-12-08',64,64.389999,63.380001,63.529999,7255400,29.376356),('NKE','2009-12-07',64.300003,64.989998,64.300003,64.540001,4474000,29.843382),('NKE','2009-12-04',65.279999,65.849998,63.82,64.300003,5090000,29.732407),('NKE','2009-12-03',65.260002,65.589996,64.540001,64.669998,5517400,29.903493),('NKE','2009-12-02',64.529999,66.129997,64.529999,65.349998,2968400,30.093078),('NKE','2009-12-01',65.269997,66.089996,64.739998,65.400002,3975200,30.116104),('NKE','2009-11-30',64.800003,65.540001,64.389999,64.889999,4630400,29.881253),('NKE','2009-11-27',64.519997,65.440002,64,65.050003,2349400,29.954933),('NKE','2009-11-25',64.529999,65.870003,64.529999,65.699997,3993000,30.25425),('NKE','2009-11-24',64.68,65.099998,64.32,64.519997,3224400,29.71087),('NKE','2009-11-23',64.82,65.529999,64.040001,64.489998,4716000,29.697056),('NKE','2009-11-20',63.34,64.080002,62.700001,63.919998,6307200,29.434576),('NKE','2009-11-19',63.93,64.300003,62.880001,63.560001,4926400,29.268801),('NKE','2009-11-18',64.790001,64.790001,63.790001,64.419998,4049000,29.664822),('NKE','2009-11-17',65.889999,66,64.43,64.959999,3927000,29.913487),('NKE','2009-11-16',64.660004,66.339996,64.519997,66.099998,5190000,30.438447),('NKE','2009-11-13',64.269997,64.959999,63.720001,64.419998,3655400,29.664822),('NKE','2009-11-12',64.940002,65.389999,63.810001,64.089996,3308600,29.512859),('NKE','2009-11-11',64.610001,65.57,64.57,64.93,3340200,29.899673),('NKE','2009-11-10',65.339996,65.690002,64,64.470001,4949000,29.687848),('NKE','2009-11-09',64.5,65.330002,64.360001,65.32,4573400,30.079264),('NKE','2009-11-06',64.650002,64.82,63.880001,64.559998,3817600,29.72929),('NKE','2009-11-05',63.490002,64.790001,63.07,64.760002,5289000,29.821391),('NKE','2009-11-04',62.82,63.799999,61.970001,62.73,4337400,28.886593),('NKE','2009-11-03',62.25,63.049999,61.799999,62.66,5494600,28.854359),('NKE','2009-11-02',62.34,63.619999,61.830002,62.5,5763200,28.78068),('NKE','2009-10-30',63.349998,63.790001,62.02,62.18,7336000,28.633323),('NKE','2009-10-29',63,64.110001,62.599998,63.709999,5424400,29.337874),('NKE','2009-10-28',63.630001,64.260002,62.279999,62.57,7410200,28.812914),('NKE','2009-10-27',63.650002,64.690002,62.5,64.089996,7855800,29.512859),('NKE','2009-10-26',64.080002,64.959999,63.59,63.75,5907000,29.356294),('NKE','2009-10-23',65.050003,65.160004,63.549999,64.169998,6349000,29.549699),('NKE','2009-10-22',64.82,65.699997,64.400002,65.190002,4995400,30.019402),('NKE','2009-10-21',65.099998,65.800003,64.699997,64.75,6656600,29.816785),('NKE','2009-10-20',65.529999,65.790001,64.650002,65.089996,6779800,29.97335),('NKE','2009-10-19',65.040001,66.349998,64.410004,66.089996,9256600,30.433841),('NKE','2009-10-16',64.339996,65.199997,64.260002,65.099998,7308400,29.977956),('NKE','2009-10-15',64.730003,65.010002,64.129997,64.959999,7323600,29.913487),('NKE','2009-10-14',64.080002,65.230003,63.91,64.900002,7315800,29.885859),('NKE','2009-10-13',63.259998,63.849998,63.009998,63.68,3531000,29.32406),('NKE','2009-10-12',63.849998,64,63.23,63.25,3100000,29.126048),('NKE','2009-10-09',64.120003,64.190002,63,63.59,4434800,29.282615),('NKE','2009-10-08',63.709999,64.360001,63.549999,64.019997,4682400,29.480625),('NKE','2009-10-07',62.939999,63.720001,62.799999,63.419998,4381200,29.204331),('NKE','2009-10-06',62.91,64.419998,62.84,63.09,7302800,29.05237),('NKE','2009-10-05',61.880001,62.919998,61.75,62.779999,5936600,28.909617),('NKE','2009-10-02',61.529999,62.389999,61.080002,62.02,11284000,28.559645),('NKE','2009-10-01',64,64.400002,62.5,62.5,16518000,28.78068),('NKE','2009-09-30',64.010002,64.949997,64.010002,64.699997,33587400,29.793759),('NKE','2009-09-29',59.23,60.189999,59.119999,60.09,17381600,27.670897),('NKE','2009-09-28',58.73,59.310001,58.459999,59,5053200,27.168962),('NKE','2009-09-25',58.330002,59.849998,58.299999,58.639999,8747200,27.003185),('NKE','2009-09-24',58.310001,58.740002,57.830002,58.169998,13110600,26.786754),('NKE','2009-09-23',58.799999,59.25,58.23,58.299999,21786000,26.846618),('NKE','2009-09-22',58.970001,59.5,58.439999,58.57,6187000,26.970951),('NKE','2009-09-21',58.049999,59.369999,57.66,58.549999,4736200,26.961741),('NKE','2009-09-18',58.25,58.880001,57.950001,58.59,5762600,26.980161),('NKE','2009-09-17',57,58.810001,56.869999,58.09,7381000,26.749915),('NKE','2009-09-16',54.759998,57.450001,54.41,57.18,12173200,26.330869),('NKE','2009-09-15',54.759998,55,53.970001,54.689999,7409200,25.184246),('NKE','2009-09-14',54.48,55.220001,53.52,54.91,7149400,25.285554),('NKE','2009-09-11',55.560001,55.889999,54.759998,54.990002,8684000,25.322394),('NKE','2009-09-10',55.349998,55.799999,54.869999,55.419998,9326400,25.520404),('NKE','2009-09-09',54.93,55.48,54.529999,55.349998,7992000,25.48817),('NKE','2009-09-08',54.630001,55.259998,54.209999,55.240002,5800400,25.437517),('NKE','2009-09-04',53.869999,54.380001,53.419998,54.23,4852800,24.97242),('NKE','2009-09-03',53.490002,53.900002,53.310001,53.73,7043000,24.742175),('NKE','2009-09-02',54.119999,54.330002,53.220001,53.310001,8770400,24.433646),('NKE','2009-09-01',54.900002,55.52,54.110001,54.360001,10081000,24.914894),('NKE','2009-08-31',55.919998,56,55.150002,55.389999,3677200,25.386975),('NKE','2009-08-28',57.049999,57.380001,55.810001,56.18,4289000,25.749057),('NKE','2009-08-27',55.540001,57.130001,54.799999,56.830002,9540800,26.046973),('NKE','2009-08-26',55.279999,56,54.93,55.450001,6699600,25.414475),('NKE','2009-08-25',56.290001,56.470001,55.099998,55.16,9162400,25.281559),('NKE','2009-08-24',55.700001,56.25,55.560001,56,7618800,25.666557),('NKE','2009-08-21',55.990002,56.5,55.240002,55.650002,11278600,25.506142),('NKE','2009-08-20',56.799999,57.139999,56.200001,57,5951800,26.124888),('NKE','2009-08-19',55.09,56.919998,55.09,56.77,5653000,26.019472),('NKE','2009-08-18',55.52,55.849998,55.189999,55.610001,6656200,25.487808),('NKE','2009-08-17',56.07,56.459999,55.169998,55.439999,5490400,25.409891),('NKE','2009-08-14',57.66,58,56.299999,56.860001,4562400,26.060722),('NKE','2009-08-13',57.380001,57.830002,56.98,57.810001,4188800,26.496137),('NKE','2009-08-12',56.599998,57.900002,56.419998,57.52,6098600,26.363221),('NKE','2009-08-11',56.919998,57.09,56.02,56.790001,3807200,26.028639),('NKE','2009-08-10',57.869999,57.869999,56.709999,57.139999,4771800,26.189055),('NKE','2009-08-07',57.959999,58.27,57.130001,58.07,5724000,26.615303),('NKE','2009-08-06',57.25,57.799999,56.82,57.619999,7280600,26.409053),('NKE','2009-08-05',57.540001,58.169998,56.73,57.02,8166600,26.134055),('NKE','2009-08-04',56.459999,57.57,56.150002,57.540001,7421400,26.372388),('NKE','2009-08-03',56.98,57.080002,56.240002,56.619999,6754800,25.950722),('NKE','2009-07-31',55.669998,57.77,55.560001,56.639999,10898400,25.959889),('NKE','2009-07-30',54.93,56.529999,54.580002,56.09,10029800,25.707807),('NKE','2009-07-29',52.5,54.5,52.360001,54.369999,10607400,24.919476),('NKE','2009-07-28',51.98,52.939999,51.43,52.91,5276400,24.250313),('NKE','2009-07-27',52.209999,52.400002,51.639999,52.369999,3138200,24.002814),('NKE','2009-07-24',51.110001,52.419998,50.59,52.169998,7365400,23.911147),('NKE','2009-07-23',51.5,52.080002,51,51.139999,10766400,23.439066),('NKE','2009-07-22',52,52.43,51.419998,51.529999,7150400,23.617815),('NKE','2009-07-21',53.43,53.439999,51.68,52.07,5503600,23.865315),('NKE','2009-07-20',52.59,53.240002,52.09,52.830002,5322800,24.213647),('NKE','2009-07-17',53.150002,53.150002,51.98,52.439999,6550600,24.034897),('NKE','2009-07-16',52.779999,53.48,52,53.189999,6678000,24.378645),('NKE','2009-07-15',52.349998,52.990002,51.32,52.93,7772200,24.25948),('NKE','2009-07-14',51.490002,52.290001,51.209999,51.900002,4008600,23.787399),('NKE','2009-07-13',51.459999,51.91,50.810001,51.540001,6234400,23.6224),('NKE','2009-07-10',50.669998,51.790001,50.619999,51.299999,4718000,23.512399),('NKE','2009-07-09',51.860001,51.860001,50.77,51.060001,4268800,23.402401),('NKE','2009-07-08',50.990002,51.709999,50.75,51.509998,5206800,23.608648),('NKE','2009-07-07',51.700001,51.849998,50.889999,51.209999,6092800,23.471149),('NKE','2009-07-06',50.740002,52.299999,50.740002,51.91,7439400,23.791982),('NKE','2009-07-02',51.77,51.830002,51.060001,51.060001,7663200,23.402401),('NKE','2009-07-01',52.139999,52.990002,51.349998,52.419998,6182400,24.02573),('NKE','2009-06-30',51.860001,52.48,51.279999,51.779999,5850200,23.732398),('NKE','2009-06-29',51.150002,52.16,50.799999,51.75,6912400,23.718649),('NKE','2009-06-26',50.740002,51.369999,50.509998,50.84,10683400,23.301567),('NKE','2009-06-25',50.650002,51.57,50.16,51.279999,29803400,23.503232),('NKE','2009-06-24',53.950001,54.360001,52.759998,53.02,10101000,24.30073),('NKE','2009-06-23',55.209999,55.259998,53.349998,53.540001,8037000,24.539062),('NKE','2009-06-22',56.200001,56.200001,55.110001,55.259998,6150000,25.327391),('NKE','2009-06-19',56.830002,57.959999,56.529999,56.700001,7676600,25.987389),('NKE','2009-06-18',55.200001,57.43,54.700001,56.299999,8849800,25.804056),('NKE','2009-06-17',55.150002,55.529999,54.389999,54.630001,6793200,25.038644),('NKE','2009-06-16',55.950001,56.75,55.139999,55.330002,4887000,25.359476),('NKE','2009-06-15',56.389999,56.470001,55.41,55.939999,6456400,25.639057),('NKE','2009-06-12',56.419998,56.990002,55.650002,56.610001,7743200,25.946139),('NKE','2009-06-11',57.16,57.889999,56.57,56.619999,7726000,25.950722),('NKE','2009-06-10',58.869999,59.060001,56.25,57.049999,11920000,26.147805),('NKE','2009-06-09',57.990002,58.950001,57.639999,58.66,4858200,26.885718),('NKE','2009-06-08',58.119999,58.619999,57.27,58,5341600,26.58322),('NKE','2009-06-05',58.599998,59.119999,57.950001,58.290001,8225600,26.716136),('NKE','2009-06-04',58.139999,58.139999,56.630001,57.540001,6549000,26.372388),('NKE','2009-06-03',57.389999,58.220001,56.799999,58.169998,7009200,26.546553),('NKE','2009-06-02',58.990002,59.32,57.75,57.830002,9471200,26.391392),('NKE','2009-06-01',57.860001,59.950001,57.560001,59.259998,8807200,27.043987),('NKE','2009-05-29',55.259998,57.139999,54.700001,57.049999,8284400,26.035428),('NKE','2009-05-28',54.450001,55.360001,53.610001,55.110001,7520200,25.150088),('NKE','2009-05-27',54.169998,55.290001,53.84,54.41,7563600,24.830634),('NKE','2009-05-26',51.970001,54.57,51.970001,54.169998,8385600,24.721107),('NKE','2009-05-22',51.349998,52.889999,51.189999,52.41,7419600,23.917911),('NKE','2009-05-21',50.360001,51.43,50.07,51.349998,7670400,23.434167),('NKE','2009-05-20',52.330002,52.540001,50.540001,50.689999,7431400,23.132968),('NKE','2009-05-19',51.5,52.599998,50.529999,52.040001,7312800,23.749058),('NKE','2009-05-18',50.119999,51.279999,50,51.200001,5430000,23.365714),('NKE','2009-05-15',50.09,51.599998,49.639999,49.75,7357400,22.703989),('NKE','2009-05-14',49.400002,51.369999,49.400002,50.950001,8349000,23.251623),('NKE','2009-05-13',50.400002,50.400002,48.759998,49.52,9149400,22.599026),('NKE','2009-05-12',52.5,52.849998,50.240002,50.98,12137600,23.265314),('NKE','2009-05-11',53.599998,53.810001,52.790001,53.139999,7527800,24.251055),('NKE','2009-05-08',53.759998,54.860001,52,54.419998,5685800,24.835197),('NKE','2009-05-07',55.32,55.669998,52.43,53.080002,9273200,24.223674),('NKE','2009-05-06',55.450001,55.779999,54.240002,54.610001,7404200,24.921907),('NKE','2009-05-05',54.419998,55.18,54.349998,55,6623800,25.099888),('NKE','2009-05-04',52.91,55.27,52.869999,55.27,7274800,25.223105),('NKE','2009-05-01',52.869999,53.369999,52.5,52.919998,6951000,24.150655),('NKE','2009-04-30',53.540001,55.02,52.18,52.470001,9663200,23.945293),('NKE','2009-04-29',55.599998,55.75,52.5,52.959999,10929000,24.168909),('NKE','2009-04-28',53.419998,56.299999,53.400002,55.59,4940200,25.369141),('NKE','2009-04-27',54.009998,55.279999,53.57,54.130001,4603200,24.702853),('NKE','2009-04-24',54.73,55.240002,54.029999,54.73,4198000,24.97667),('NKE','2009-04-23',55,55.43,53.259998,54.389999,6105800,24.821507),('NKE','2009-04-22',52.91,55.990002,52.25,55,7067200,25.099888),('NKE','2009-04-21',52.310001,53.650002,52.029999,53.27,5146200,24.310382),('NKE','2009-04-20',53.880001,53.880001,52.02,52.360001,4980600,23.895093),('NKE','2009-04-17',54.029999,55,53.220001,54.610001,6932000,24.921907),('NKE','2009-04-16',52.200001,54.09,51.93,53.77,5783000,24.538563),('NKE','2009-04-15',51.400002,52.200001,51.049999,52.110001,5549800,23.781003),('NKE','2009-04-14',52.599998,52.599998,50.18,51.400002,8487800,23.456987),('NKE','2009-04-13',52.73,53.470001,51.59,53.119999,6601000,24.241927),('NKE','2009-04-09',51.25,53.5,50.580002,53.27,9022200,24.310382),('NKE','2009-04-08',49.959999,50.619999,49.450001,50.240002,6551600,22.927607),('NKE','2009-04-07',50.369999,50.380001,49.509998,49.860001,5790000,22.754189),('NKE','2009-04-06',51.279999,51.5,50.459999,51.27,5540000,23.397659),('NKE','2009-04-03',50.259998,51.889999,50.200001,51.869999,7187800,23.671475),('NKE','2009-04-02',47.610001,51.34,47.610001,50.490002,11941000,23.041698),('NKE','2009-04-01',46.18,47.200001,45.639999,47,6503400,21.448995),('NKE','2009-03-31',46.740002,47.639999,45.799999,46.889999,8953800,21.398795),('NKE','2009-03-30',46,46.439999,45.02,46.259998,6644400,21.111286),('NKE','2009-03-27',47.419998,47.650002,46.580002,46.84,3980800,21.375977),('NKE','2009-03-26',46.68,48.290001,46.540001,47.599998,7058800,21.722811),('NKE','2009-03-25',46.119999,47.25,45.150002,46.369999,6722000,21.161487),('NKE','2009-03-24',46.740002,47.209999,45.369999,45.599998,6416000,20.810088),('NKE','2009-03-23',45.970001,47.709999,44.869999,47.619999,7192400,21.731939),('NKE','2009-03-20',46.970001,47.860001,44.310001,45.02,12475600,20.545399),('NKE','2009-03-19',43.779999,47,43.25,46.5,16140800,21.220814),('NKE','2009-03-18',45.950001,46.529999,44.939999,45.919998,11725800,20.956123),('NKE','2009-03-17',43.849998,45.650002,43.540001,45.41,10933200,20.72338),('NKE','2009-03-16',45,45.080002,43.610001,43.91,8311400,20.038837),('NKE','2009-03-13',44.759998,44.82,43.27,44.669998,9949800,20.385671),('NKE','2009-03-12',43.43,44.84,42.41,44.59,9056200,20.349163),('NKE','2009-03-11',41.98,43.939999,41.75,43.43,9624000,19.819784),('NKE','2009-03-10',38.970001,42,38.970001,41.610001,11477800,18.989206),('NKE','2009-03-09',39.349998,40.080002,38.240002,38.57,10347600,17.601866),('NKE','2009-03-06',40.25,40.91,39,39.939999,11983600,18.227081),('NKE','2009-03-05',41.369999,41.939999,39.439999,39.939999,11838400,18.227081),('NKE','2009-03-04',40.740002,43.32,40.740002,42.549999,8347600,19.304094),('NKE','2009-03-03',40.369999,41.25,40.02,40.049999,8553800,18.169894),('NKE','2009-03-02',40.830002,41.290001,39.630001,39.759998,8711600,18.038326),('NKE','2009-02-27',40.23,42.18,40.080002,41.529999,9369200,18.84134),('NKE','2009-02-26',42.5,42.529999,41,41.029999,6324400,18.6145),('NKE','2009-02-25',42.639999,43.16,41.560001,42.150002,7942400,19.122623),('NKE','2009-02-24',41.639999,43.119999,40.490002,42.939999,6929000,19.481029),('NKE','2009-02-23',43.450001,43.900002,41.41,41.610001,6458400,18.877635),('NKE','2009-02-20',42.32,43.360001,41.919998,42.93,6042000,19.476493),('NKE','2009-02-19',43.939999,44.380001,42.34,42.810001,6522200,19.422052),('NKE','2009-02-18',42.32,43.939999,41.950001,43.52,11725200,19.744165),('NKE','2009-02-17',42.720001,42.720001,41.369999,41.939999,11139000,19.027349),('NKE','2009-02-13',44.23,45.029999,43.209999,43.43,6041200,19.703333),('NKE','2009-02-12',43.689999,44.610001,42.939999,44.459999,7436400,20.170623),('NKE','2009-02-11',45.380001,45.389999,43.369999,44.310001,11990000,20.102572),('NKE','2009-02-10',47.27,47.77,44.759998,45.049999,9008200,20.438295),('NKE','2009-02-09',48.740002,48.740002,47.139999,47.77,5690600,21.672306),('NKE','2009-02-06',47.32,49.119999,46.799999,48.68,6933400,22.085155),('NKE','2009-02-05',45.779999,47.43,45.330002,47.200001,7227000,21.413708),('NKE','2009-02-04',46.419998,46.43,45.259998,45.779999,7527400,20.769481),('NKE','2009-02-03',44.68,46.490002,44.110001,46.299999,5549200,21.005395),('NKE','2009-02-02',44.57,45.299999,43.82,44.43,5008200,20.157014),('NKE','2009-01-30',46.290001,46.490002,44.939999,45.25,5335000,20.529031),('NKE','2009-01-29',47.130001,47.68,45.82,45.990002,4368800,20.864755),('NKE','2009-01-28',46.32,48.349998,46.299999,47.599998,5955400,21.595179),('NKE','2009-01-27',45.919998,46.16,44.849998,45.509998,4844600,20.646987),('NKE','2009-01-26',45.790001,47.080002,45,45.669998,4002600,20.719576),('NKE','2009-01-23',44.77,46.27,44.040001,45.68,5689400,20.724114),('NKE','2009-01-22',45.029999,46.860001,44.18,45.630001,7184800,20.70143),('NKE','2009-01-21',44.689999,45.740002,43.540001,45.66,6971800,20.71504),('NKE','2009-01-20',46.130001,46.939999,44,44.139999,7372800,20.025446),('NKE','2009-01-16',47.380001,47.400002,45.869999,46.799999,7058400,21.232235),('NKE','2009-01-15',46.650002,47.369999,45.720001,46.959999,8216800,21.304824),('NKE','2009-01-14',48.220001,48.459999,46.169998,46.650002,13702000,21.164184),('NKE','2009-01-13',49.810001,50.950001,49.110001,49.5,7789600,22.457172),('NKE','2009-01-12',49.400002,50.470001,48.959999,50.119999,6865200,22.738453),('NKE','2009-01-09',51.450001,51.779999,49.369999,49.610001,6623200,22.507077),('NKE','2009-01-08',50.290001,51.400002,49.720001,51.389999,7865000,23.314628),('NKE','2009-01-07',51.610001,52,50.299999,50.459999,10082200,22.892705),('NKE','2009-01-06',53.799999,54,51.799999,52.360001,7645200,23.754698),('NKE','2009-01-05',52.619999,53.77,52.299999,53.439999,6456600,24.244672),('NKE','2009-01-02',50.950001,53.599998,50.310001,53.060001,6014400,24.072275),('NKE','2008-12-31',49.810001,51.549999,49.540001,51,7544800,23.137693),('NKE','2008-12-30',49.330002,49.799999,48.790001,49.689999,4813200,22.543371),('NKE','2008-12-29',49.700001,49.970001,48.27,48.939999,4673000,22.203111),('NKE','2008-12-26',49.299999,50.02,49.299999,49.759998,2459600,22.575128),('NKE','2008-12-24',48.049999,49.380001,47.639999,49.130001,2192400,22.289311),('NKE','2008-12-23',49.220001,50.02,47.080002,47.959999,6551000,21.758504),('NKE','2008-12-22',51.27,51.650002,48.139999,49.099998,6892800,22.275699),('NKE','2008-12-19',53.290001,54,50.43,51.259998,12200400,23.255649),('NKE','2008-12-18',50.689999,54.25,50.349998,52.689999,12330400,23.904412),('NKE','2008-12-17',48.700001,52.400002,48.700001,50.639999,7723400,22.974367),('NKE','2008-12-16',48.27,50.200001,47.75,49.639999,12275600,22.520687),('NKE','2008-12-15',50.009998,50.880001,47.349998,48.189999,6796400,21.86285),('NKE','2008-12-12',47.669998,49.700001,47.610001,49.369999,7347200,22.398193),('NKE','2008-12-11',50.169998,51.240002,48.189999,48.73,8239800,22.107838),('NKE','2008-12-10',51.59,51.950001,48.939999,50.5,12728200,22.910852),('NKE','2008-12-09',55.27,55.630001,52.18,52.939999,9729800,24.017832),('NKE','2008-12-08',54.529999,57.330002,54.299999,56.169998,16164600,25.483219),('NKE','2008-12-05',50.98,53.57,49.509998,53.34,6912600,24.199304),('NKE','2008-12-04',51.169998,54.169998,50.040001,51.959999,10772600,23.573225),('NKE','2008-12-03',48.93,52.419998,47.810001,52.009998,8715400,23.482489),('NKE','2008-12-02',48.689999,50.48,48.389999,50.009998,8055000,22.57949),('NKE','2008-12-01',52.27,52.27,47.880001,48.02,7083000,21.681007),('NKE','2008-11-28',54,54,51.630001,53.25,3745200,24.04235),('NKE','2008-11-26',48.639999,53.490002,48.240002,53.25,7919200,24.04235),('NKE','2008-11-25',51.279999,52.75,48.259998,49.290001,11991400,22.254412),('NKE','2008-11-24',48.18,51,47.91,50.32,9297600,22.719456),('NKE','2008-11-21',44.41,48.169998,43.75,47.880001,12820800,21.617798),('NKE','2008-11-20',43.27,47.84,42.68,43.610001,13580800,19.689894),('NKE','2008-11-19',46.5,47.259998,43.759998,43.84,8128400,19.793739),('NKE','2008-11-18',46.130001,47.439999,44.549999,46.639999,9670000,21.057937),('NKE','2008-11-17',46.049999,48.029999,46,46.310001,8922600,20.908943),('NKE','2008-11-14',47.849998,48.650002,45.939999,46.529999,8567200,21.008272),('NKE','2008-11-13',44.529999,48.93,43.619999,48.860001,12481200,22.060267),('NKE','2008-11-12',45.139999,45.740002,43.5,44.369999,9796000,20.033033),('NKE','2008-11-11',47.91,48.220001,44.34,45.669998,14640800,20.619982),('NKE','2008-11-10',50.73,50.73,46.919998,47.970001,10836200,21.658433),('NKE','2008-11-07',50.66,51.240002,47.560001,49.41,12182000,22.308591),('NKE','2008-11-06',51.939999,51.939999,49.939999,50.639999,14264800,22.863936),('NKE','2008-11-05',55.990002,56.389999,52.540001,52.779999,8336400,23.830144),('NKE','2008-11-04',56.869999,57.25,55.029999,56.220001,6380400,25.383304),('NKE','2008-11-03',57.349998,58.5,55.43,55.84,6198200,25.211733),('NKE','2008-10-31',55.18,59.040001,55.18,57.630001,10533000,26.019918),('NKE','2008-10-30',54.509998,56.380001,53.5,55.810001,12012000,25.198189),('NKE','2008-10-29',52.18,54.889999,50.740002,52.48,8937000,23.694695),('NKE','2008-10-28',47.66,52.5,46.630001,52.419998,12981600,23.667604),('NKE','2008-10-27',47.189999,48.880001,46.470001,46.549999,7773600,21.017302),('NKE','2008-10-24',47.59,50.189999,47.23,47.790001,15063600,21.577163),('NKE','2008-10-23',52.209999,53.32,48.169998,50.73,14571800,22.904571),('NKE','2008-10-22',55.5,55.869999,51,52.5,13038200,23.703725),('NKE','2008-10-21',59.009998,59.709999,56.720001,57.119999,8748400,25.789652),('NKE','2008-10-20',58.27,59.75,56.860001,59.75,10733600,26.977096),('NKE','2008-10-17',54.630001,58.209999,53.860001,57.48,12386400,25.952192),('NKE','2008-10-16',52.630001,56.209999,49.900002,55.970001,16904000,25.270429),('NKE','2008-10-15',56.02,56.529999,50.200001,50.360001,14417800,22.737516),('NKE','2008-10-14',58.060001,59.5,56.290001,57.119999,16020600,25.789652),('NKE','2008-10-13',55.689999,56.349998,54.290001,55.849998,13058000,25.216248),('NKE','2008-10-10',50.34,57.919998,49.029999,54.529999,19498000,24.620268),('NKE','2008-10-09',56.080002,56.950001,52.889999,53.080002,12124200,23.965595),('NKE','2008-10-08',57.029999,58.869999,55.16,55.700001,18428800,25.148524),('NKE','2008-10-07',61.950001,61.950001,57.869999,57.98,9047600,26.177942),('NKE','2008-10-06',61.990002,63,57.419998,61.139999,17140600,27.60468),('NKE','2008-10-03',64.389999,66,63.25,63.25,8403800,28.557345),('NKE','2008-10-02',65.120003,66,63.599998,63.75,10744400,28.783095),('NKE','2008-10-01',66.199997,67.019997,65.150002,66.160004,7438600,29.87121),('NKE','2008-09-30',65.93,67.440002,64.849998,66.900002,10683000,30.205319),('NKE','2008-09-29',66.980003,67.349998,64.629997,65.050003,15784200,29.370045),('NKE','2008-09-26',64.18,68,64,67.790001,15114000,30.607153),('NKE','2008-09-25',62.419998,65.779999,62.419998,65.010002,23024400,29.351985),('NKE','2008-09-24',60.84,61.040001,58.830002,59.27,9371000,26.760377),('NKE','2008-09-23',63.400002,63.400002,60.549999,60.830002,8708400,27.464717),('NKE','2008-09-22',65.199997,65.809998,62.450001,63.150002,8310400,28.512195),('NKE','2008-09-19',66.620003,66.660004,61.849998,63.700001,14484200,28.76052),('NKE','2008-09-18',60.25,65.989998,58.740002,64.639999,25228600,29.184929),('NKE','2008-09-17',59.509998,61.369999,58.700001,59.560001,9780600,26.891312),('NKE','2008-09-16',59.110001,61.939999,59.049999,61.189999,7264400,27.627255),('NKE','2008-09-15',60.43,62.68,59.02,60.5,7155200,27.315721),('NKE','2008-09-12',60.599998,62.080002,60,61.919998,6586200,27.95685),('NKE','2008-09-11',59.25,61.02,58.919998,60.970001,6642800,27.527926),('NKE','2008-09-10',59.889999,60.810001,59.130001,59.869999,7390200,27.031276),('NKE','2008-09-09',60.330002,61.549999,59.490002,60.279999,7009400,27.216391),('NKE','2008-09-08',60,60.419998,58.900002,60.330002,6336200,27.238967),('NKE','2008-09-05',59.41,59.689999,58.470001,58.82,6877200,26.557202),('NKE','2008-09-04',60.970001,61.73,59.650002,59.740002,5866800,26.972582),('NKE','2008-09-03',60.73,62.09,60.009998,61.91,6184200,27.84849),('NKE','2008-09-02',61.560001,62.740002,60.779999,61.18,6767200,27.52012),('NKE','2008-08-29',61.18,61.34,60.52,60.610001,3322200,27.263721),('NKE','2008-08-28',59.919998,61.540001,59.799999,61.220001,4632600,27.538113),('NKE','2008-08-27',59.099998,59.799999,58.700001,59.669998,4621400,26.840887),('NKE','2008-08-26',59.790001,59.869999,58.75,58.919998,5981200,26.503521),('NKE','2008-08-25',60.66,61.259998,59.419998,59.709999,5100800,26.858881),('NKE','2008-08-22',60.98,62,60.91,61.110001,4888600,27.488632),('NKE','2008-08-21',60.099998,60.73,59.259998,60.59,5427600,27.254725),('NKE','2008-08-20',61.09,61.400002,60.110001,60.66,6328000,27.286212),('NKE','2008-08-19',61.209999,61.52,60.77,61.029999,3689400,27.452646),('NKE','2008-08-18',62.5,62.75,61.349998,61.650002,3239200,27.731537),('NKE','2008-08-15',62.02,62.889999,61.900002,62.290001,5559400,28.019423),('NKE','2008-08-14',61.689999,62.849998,61.34,62,5069000,27.888974),('NKE','2008-08-13',62.43,62.650002,60.939999,61.970001,4133200,27.87548),('NKE','2008-08-12',62.709999,63.400002,61.599998,62.099998,6404000,27.933955),('NKE','2008-08-11',63.02,64.800003,62.330002,63.27,6904600,28.460248),('NKE','2008-08-08',61.060001,63.290001,60.5,62.950001,5937400,28.316305),('NKE','2008-08-07',61.599998,61.599998,60.040001,60.849998,8754200,27.371678),('NKE','2008-08-06',61.490002,62.549999,60.400002,62.189999,9371000,27.974439),('NKE','2008-08-05',60.110001,61.580002,59.529999,61.580002,9043800,27.700049),('NKE','2008-08-04',59.610001,60.18,58.790001,59.779999,4925000,26.890368),('NKE','2008-08-01',58.419998,59.790001,57.75,59.400002,6315200,26.719437),('NKE','2008-07-31',59.75,60.23,57.91,58.68,5436800,26.395564),('NKE','2008-07-30',59.299999,60.41,58.689999,59.68,5160800,26.845387),('NKE','2008-07-29',57.099998,59.240002,57.099998,59.060001,4719600,26.566497),('NKE','2008-07-28',58.130001,58.900002,57.23,57.240002,5119600,25.747821),('NKE','2008-07-25',58.48,58.970001,57.580002,58.169998,6188200,26.166154),('NKE','2008-07-24',59.34,59.939999,57.919998,58.130001,6775600,26.148163),('NKE','2008-07-23',58.57,60.43,58.5,59.200001,7569200,26.629472),('NKE','2008-07-22',57.220001,58.669998,56.639999,58.669998,7631200,26.391065),('NKE','2008-07-21',57.259998,57.880001,56.48,57.509998,5943200,25.869272),('NKE','2008-07-18',58.73,58.779999,56.32,58.200001,8230000,26.17965),('NKE','2008-07-17',58.52,58.77,56.93,58.560001,12987200,26.341586),('NKE','2008-07-16',57.59,58.360001,56.400002,58.16,12240200,26.161657),('NKE','2008-07-15',56.68,58.16,55.689999,57.639999,11167200,25.927749),('NKE','2008-07-14',57.040001,57.310001,55.599998,55.810001,8183000,25.104575),('NKE','2008-07-11',55.139999,56.869999,54.639999,56.259998,12715200,25.306994),('NKE','2008-07-10',56.849998,56.950001,55.02,55.669998,10977000,25.041599),('NKE','2008-07-09',58.099998,58.099998,56.57,56.950001,12565200,25.617372),('NKE','2008-07-08',56.389999,58.360001,55.639999,58.32,9632000,26.233628),('NKE','2008-07-07',58.560001,59.220001,55.52,56.459999,16538200,25.396959),('NKE','2008-07-03',58.290001,59.439999,57.41,58.52,4953200,26.323593),('NKE','2008-07-02',59.330002,59.919998,57.98,58.09,9751600,26.130169),('NKE','2008-07-01',59.599998,59.639999,57.630001,58.990002,14915200,26.53501),('NKE','2008-06-30',60.459999,60.549999,59.490002,59.610001,9893600,26.813899),('NKE','2008-06-27',59.720001,61.830002,59.040001,60.34,15275800,27.142269),('NKE','2008-06-26',60.849998,62,57.630001,59.5,37055000,26.764418),('NKE','2008-06-25',66.25,67.510002,65.82,65.970001,9605800,29.674768),('NKE','2008-06-24',67.080002,67.389999,65.910004,65.970001,7388400,29.674768),('NKE','2008-06-23',67.029999,67.779999,66.540001,66.900002,6478200,30.093103),('NKE','2008-06-20',67.230003,67.5,65.860001,66.730003,8490000,30.016634),('NKE','2008-06-19',68.050003,68.480003,67.019997,67.839996,5905000,30.515934),('NKE','2008-06-18',67.699997,68.949997,67.449997,67.879997,6350000,30.533927),('NKE','2008-06-17',69.199997,69.199997,67.769997,68,6514800,30.587907),('NKE','2008-06-16',68.839996,68.860001,67.879997,68.379997,6398000,30.758838),('NKE','2008-06-13',67.089996,69.720001,67.089996,68.989998,6795800,31.03323),('NKE','2008-06-12',67.660004,68.599998,66.459999,66.779999,6057800,30.039123),('NKE','2008-06-11',68.529999,68.529999,67.339996,67.440002,9116400,30.336007),('NKE','2008-06-10',68.029999,69,68,68.480003,7692400,30.803823),('NKE','2008-06-09',67.870003,68.889999,67.220001,68.580002,6835600,30.848804),('NKE','2008-06-06',69.360001,69.580002,67.93,67.93,6409800,30.556419),('NKE','2008-06-05',68.050003,70.279999,67.75,70.07,9774200,31.519038),('NKE','2008-06-04',66.970001,68.400002,66.730003,67.940002,7070000,30.457461),('NKE','2008-06-03',67.510002,67.720001,66.300003,66.970001,5574200,30.02261),('NKE','2008-06-02',68.269997,68.269997,66.019997,67.139999,5789800,30.09882),('NKE','2008-05-30',68.720001,68.879997,67.160004,68.370003,5207800,30.65023),('NKE','2008-05-29',67.389999,68.870003,66.93,68.389999,5868600,30.659194),('NKE','2008-05-28',66.589996,68.07,66.589996,67.379997,6321600,30.206411),('NKE','2008-05-27',64.919998,66.68,64.120003,66.019997,5182000,29.596723),('NKE','2008-05-23',64.889999,65.290001,64.080002,64.769997,4013400,29.036349),('NKE','2008-05-22',65.089996,65.489998,64.589996,65.010002,5391400,29.143944),('NKE','2008-05-21',67.110001,67.349998,64.860001,65.129997,5607200,29.197737),('NKE','2008-05-20',67.199997,68.160004,66.709999,67.040001,7450600,30.053991),('NKE','2008-05-19',67.529999,68.650002,67.190002,67.779999,4850400,30.385731),('NKE','2008-05-16',68.269997,68.269997,66.809998,67.529999,4151400,30.273656),('NKE','2008-05-15',67.889999,68.440002,67.300003,68.019997,5750200,30.493322),('NKE','2008-05-14',66,68.389999,65.660004,67.440002,7669600,30.233311),('NKE','2008-05-13',65.639999,66.080002,64.660004,65.660004,7850400,29.435339),('NKE','2008-05-12',65.169998,65.93,64.849998,65.339996,16807400,29.29188),('NKE','2008-05-09',65.300003,65.300003,64.190002,64.870003,4733600,29.081182),('NKE','2008-05-08',66.870003,67.010002,64.339996,64.800003,9025400,29.049801),('NKE','2008-05-07',67.739998,68.660004,66.559998,66.75,5017400,29.923983),('NKE','2008-05-06',66.959999,67.82,66.190002,67.580002,3919400,30.296073),('NKE','2008-05-05',67.120003,68.489998,66.550003,66.980003,4381800,30.027094),('NKE','2008-05-02',68.589996,68.589996,67.010002,67.660004,5957000,30.331938),('NKE','2008-05-01',66.800003,68.510002,66.5,67.809998,6255200,30.39918),('NKE','2008-04-30',68.230003,68.699997,66.610001,66.800003,8374800,29.9464),('NKE','2008-04-29',67.82,68.510002,67.5,68.230003,5002200,30.587468),('NKE','2008-04-28',69.029999,69.029999,67.599998,67.82,5810400,30.403664),('NKE','2008-04-25',68.519997,68.849998,67.720001,68.739998,6183600,30.816098),('NKE','2008-04-24',67.809998,68.599998,67.419998,68.059998,7165800,30.511255),('NKE','2008-04-23',68.419998,68.949997,67.379997,67.580002,7043000,30.296073),('NKE','2008-04-22',68.449997,68.779999,67.309998,68.029999,5772200,30.497806),('NKE','2008-04-21',67.470001,68.860001,67.110001,68.620003,7306800,30.762305),('NKE','2008-04-18',68.150002,68.150002,67.239998,67.889999,8016400,30.435045),('NKE','2008-04-17',66,67.709999,66,67.550003,6935200,30.282624),('NKE','2008-04-16',66.150002,66.550003,65.470001,66.07,5541000,29.61914),('NKE','2008-04-15',66.610001,66.610001,65.190002,65.82,4724800,29.507065),('NKE','2008-04-14',66.309998,66.760002,65.849998,66.059998,4411000,29.614656),('NKE','2008-04-11',66.699997,68,66.599998,66.690002,6531800,29.897087),('NKE','2008-04-10',66.32,68.019997,65.900002,67.370003,8733000,30.20193),('NKE','2008-04-09',66.699997,67.269997,65.949997,66.440002,6273200,29.785012),('NKE','2008-04-08',66.239998,67.440002,66.239998,66.529999,6564600,29.825357),('NKE','2008-04-07',68.870003,68.949997,66.82,66.830002,6502800,29.959848),('NKE','2008-04-04',69.150002,69.25,67.949997,68.510002,6282400,30.712991),('NKE','2008-04-03',67.43,69.339996,67.260002,68.900002,6451800,30.887828),('NKE','2008-04-02',68.879997,70,67.550003,67.970001,7773800,30.470909),('NKE','2008-04-01',68.599998,69.910004,67.260002,69.57,9023400,31.188188),('NKE','2008-03-31',65.75,68.260002,65.75,68,11561400,30.484358),('NKE','2008-03-28',66.330002,66.43,65.099998,65.860001,10666600,29.524997),('NKE','2008-03-27',66.550003,67.309998,65.980003,65.980003,7670600,29.578794),('NKE','2008-03-26',68.150002,68.400002,66.07,66.269997,10326800,29.708798),('NKE','2008-03-25',69.239998,69.300003,68.010002,68.370003,10229800,30.65023),('NKE','2008-03-24',66.989998,70.599998,66.480003,69.080002,14913800,30.968522),('NKE','2008-03-20',64.709999,67.349998,61.830002,67.269997,21650200,30.157098),('NKE','2008-03-19',62.790001,62.919998,61.82,61.830002,10376800,27.718351),('NKE','2008-03-18',60.27,61.740002,59.57,61.669998,6900400,27.646622),('NKE','2008-03-17',58.419998,60.16,57.75,59.259998,9138400,26.56622),('NKE','2008-03-14',61.599998,61.599998,59.310001,59.959999,9440800,26.88003),('NKE','2008-03-13',58.849998,61.369999,58,61.029999,9622800,27.359711),('NKE','2008-03-12',58,60.27,58,59.759998,9120600,26.79037),('NKE','2008-03-11',58.139999,58.200001,56.700001,57.919998,7348600,25.965499),('NKE','2008-03-10',58.18,58.98,56.77,56.970001,8091200,25.539616),('NKE','2008-03-07',58.990002,59.720001,57.689999,58.240002,8598400,26.108957),('NKE','2008-03-06',60.619999,60.639999,59.43,59.580002,9311000,26.709678),('NKE','2008-03-05',60.810001,61.91,60.119999,60.810001,5884600,27.157976),('NKE','2008-03-04',59.630001,60.900002,59.5,60.43,8332000,26.988266),('NKE','2008-03-03',60.240002,60.509998,59.360001,60.09,5178600,26.836421),('NKE','2008-02-29',61.310001,61.709999,59.959999,60.200001,5903400,26.885548),('NKE','2008-02-28',61.98,62.41,61.490002,62.040001,4259000,27.707299),('NKE','2008-02-27',62.110001,62.919998,62.049999,62.380001,4559400,27.859144),('NKE','2008-02-26',61.41,63,61.41,62.610001,5001400,27.961863),('NKE','2008-02-25',60.700001,61.73,60.290001,61.59,4988800,27.506327),('NKE','2008-02-22',60.450001,60.779999,59.66,60.59,6674600,27.059723),('NKE','2008-02-21',59.66,61.150002,59.66,60.32,6573200,26.93914),('NKE','2008-02-20',60.740002,61.529999,60.459999,61.200001,4550400,27.332151),('NKE','2008-02-19',62.889999,62.990002,60.900002,61.119999,4671400,27.296422),('NKE','2008-02-15',62.16,62.919998,61.68,62.290001,5336200,27.81895),('NKE','2008-02-14',62.889999,63,62.07,62.299999,6305800,27.823415),('NKE','2008-02-13',61.869999,62.740002,60.82,62.549999,6898800,27.935066),('NKE','2008-02-12',60.810001,61.970001,60.560001,61.369999,6236800,27.408073),('NKE','2008-02-11',60.740002,61.290001,60,60.66,5496800,27.090985),('NKE','2008-02-08',60.549999,61.41,59.810001,60.639999,5734000,27.082053),('NKE','2008-02-07',59.580002,61.049999,59.549999,60.759998,7743200,27.135645),('NKE','2008-02-06',60.32,61.389999,59.84,60.029999,7712600,26.809624),('NKE','2008-02-05',59.790001,60.849998,59.509998,59.799999,7210800,26.706905),('NKE','2008-02-04',62.529999,62.630001,60.240002,60.740002,6170000,27.126714),('NKE','2008-02-01',61.639999,62.509998,60.5,62.509998,8159800,27.917201),('NKE','2008-01-31',59.380001,62.18,59.18,61.330002,14855800,27.39021),('NKE','2008-01-30',58.259998,59.939999,58.080002,59.400002,11095600,26.528265),('NKE','2008-01-29',57.57,57.57,56.279999,57.349998,7194400,25.612726),('NKE','2008-01-28',56.029999,57.73,55.669998,57.290001,5448800,25.585931),('NKE','2008-01-25',58.18,58.18,55.59,56,9359600,25.009811),('NKE','2008-01-24',57.619999,58.630001,56.25,57.41,10605600,25.639523),('NKE','2008-01-23',55.5,58.080002,54.009998,57.52,15545000,25.688649),('NKE','2008-01-22',51.959999,58,51.5,57.290001,11045400,25.585931),('NKE','2008-01-18',56.450001,59.869999,56,56.5,8517800,25.233113),('NKE','2008-01-17',57.720001,58.360001,55.959999,55.98,8808800,25.000879),('NKE','2008-01-16',56.939999,58.259998,56.110001,57.669998,11723800,25.755639),('NKE','2008-01-15',59.869999,59.889999,57,57.060001,14138800,25.483212),('NKE','2008-01-14',61.07,61.48,59.849998,60.73,7136200,27.122247),('NKE','2008-01-11',62.040001,62.040001,60.209999,60.700001,11111600,27.108849),('NKE','2008-01-10',61.919998,63.18,61.299999,62.540001,11462800,27.9306),('NKE','2008-01-09',62.029999,62.029999,61.130001,61.970001,11660200,27.676036),('NKE','2008-01-08',62.400002,62.98,61.540001,61.830002,8357200,27.613512),('NKE','2008-01-07',62,62.32,61.299999,62.110001,10404200,27.738561),('NKE','2008-01-04',62.240002,62.880001,61.700001,61.740002,11167600,27.573318),('NKE','2008-01-03',63.279999,63.75,62.380001,62.709999,5318000,28.006522),('NKE','2008-01-02',64.32,64.699997,62.700001,63.279999,4890800,28.261086),('NKE','2007-12-31',64.010002,64.790001,64.010002,64.239998,3684200,28.689826),('NKE','2007-12-28',65.830002,65.879997,64.059998,64.309998,8802200,28.721088),('NKE','2007-12-27',65.809998,66.230003,64.860001,65,4202800,29.029245),('NKE','2007-12-26',66.769997,66.980003,65.580002,66.080002,3709400,29.511578),('NKE','2007-12-24',66.089996,67.029999,66.089996,66.879997,2909000,29.868859),('NKE','2007-12-21',66.660004,66.660004,65.82,66.269997,5986000,29.596431),('NKE','2007-12-20',65.809998,67.400002,65.809998,66.010002,12657000,29.480316),('NKE','2007-12-19',64.160004,64.650002,63.330002,63.799999,6101800,28.493321),('NKE','2007-12-18',63.549999,63.779999,62.240002,63.75,6618800,28.470991),('NKE','2007-12-17',64.040001,64.760002,62.84,63.049999,4618600,28.158368),('NKE','2007-12-14',65.110001,65.110001,63.91,64.32,4933600,28.725555),('NKE','2007-12-13',64.010002,65.269997,63.98,64.959999,7995800,29.011381),('NKE','2007-12-12',64.870003,65.839996,63.419998,64.449997,6811800,28.783612),('NKE','2007-12-11',66.089996,66.610001,64.150002,64.199997,5586400,28.671961),('NKE','2007-12-10',65.400002,66.080002,65.379997,65.860001,3886200,29.413325),('NKE','2007-12-07',65.400002,66.120003,65.110001,65.400002,3530800,29.207888),('NKE','2007-12-06',65.370003,65.639999,64.910004,65.410004,5266600,29.212355),('NKE','2007-12-05',66.440002,66.75,65.330002,65.940002,5446400,29.346335),('NKE','2007-12-04',67.360001,67.360001,65.529999,65.800003,7415800,29.284029),('NKE','2007-12-03',64.949997,67.93,64.849998,67,6649400,29.818083),('NKE','2007-11-30',64.989998,66.190002,64.989998,65.650002,5403200,29.217271),('NKE','2007-11-29',65.129997,65.129997,63.830002,64.709999,3458000,28.798927),('NKE','2007-11-28',64,65.620003,63.400002,65.209999,7041200,29.02145),('NKE','2007-11-27',62.380001,63.91,62.380001,63.400002,5230600,28.215918),('NKE','2007-11-26',63.880001,63.880001,62.119999,62.18,3997000,27.672961),('NKE','2007-11-23',63.130001,64,62.889999,63.75,1739600,28.371683),('NKE','2007-11-21',61.310001,63.919998,61.310001,62.880001,4834200,27.984493),('NKE','2007-11-20',62.150002,62.919998,61.5,62.279999,5620200,27.717465),('NKE','2007-11-19',62.369999,63.25,61.630001,62,6134200,27.592852),('NKE','2007-11-16',63.599998,63.91,61.610001,62.639999,7075600,27.877682),('NKE','2007-11-15',63,63.98,62.290001,63.049999,4194400,28.06015),('NKE','2007-11-14',64.25,64.800003,63.139999,63.220001,5707800,28.135809),('NKE','2007-11-13',63,64.120003,62.299999,63.990002,6301200,28.478495),('NKE','2007-11-12',61.709999,64.400002,61.139999,62.599998,8484000,27.859879),('NKE','2007-11-09',62.34,62.84,61.43,62.209999,6404600,27.686312),('NKE','2007-11-08',62.830002,63.630001,60.91,63.299999,7816400,28.171412),('NKE','2007-11-07',63,63.990002,62.34,62.779999,5863200,27.939988),('NKE','2007-11-06',63.43,64.269997,62.759998,63.990002,4622000,28.478495),('NKE','2007-11-05',62,63.93,62,63.380001,5347200,28.207016),('NKE','2007-11-02',65.339996,65.349998,62.669998,63.869999,4885600,28.425088),('NKE','2007-11-01',65.940002,66.07,63.66,63.82,6352800,28.402836),('NKE','2007-10-31',65.57,66.57,65.290001,66.260002,5882200,29.488749),('NKE','2007-10-30',64.239998,65.449997,64,64.93,4047600,28.896837),('NKE','2007-10-29',64.459999,65.470001,64.440002,65.220001,4847200,29.025901),('NKE','2007-10-26',63.48,64.989998,63.389999,64.610001,7288400,28.754423),('NKE','2007-10-25',63.43,64.199997,63.18,63.84,9534800,28.411737),('NKE','2007-10-24',63.799999,63.900002,62.389999,63.459999,9804400,28.242619),('NKE','2007-10-23',63.900002,64.379997,62.459999,64.120003,7949000,28.536351),('NKE','2007-10-22',62.509998,63.470001,61.98,63.169998,8683600,28.113555),('NKE','2007-10-19',62.939999,63.970001,62.389999,63.330002,9176000,28.184764),('NKE','2007-10-18',62.580002,63.599998,62.459999,63.259998,4374200,28.15361),('NKE','2007-10-17',64.5,64.57,62,63.16,6542000,28.109106),('NKE','2007-10-16',63.860001,64.040001,62.700001,63.91,8954000,28.44289),('NKE','2007-10-15',63,64.739998,62.830002,63.919998,9603800,28.44734),('NKE','2007-10-12',60.959999,63.439999,60.959999,63.150002,10898000,28.104656),('NKE','2007-10-11',62,62.099998,60.860001,61.009998,11783000,27.152256),('NKE','2007-10-10',61.459999,62.369999,61.279999,61.860001,8973000,27.530546),('NKE','2007-10-09',60,62.189999,59.959999,61.77,11711000,27.490492),('NKE','2007-10-08',60.16,60.470001,59.669998,60.009998,3986200,26.70721),('NKE','2007-10-05',59.34,60.5,58.990002,60.349998,8022800,26.858526),('NKE','2007-10-04',59.360001,59.48,58.599998,59.360001,5281000,26.417931),('NKE','2007-10-03',58.810001,60,58.790001,59.220001,6368200,26.355625),('NKE','2007-10-02',59.290001,59.869999,58.91,59.16,4831600,26.328922),('NKE','2007-10-01',58.790001,59.639999,58.619999,59.389999,8075400,26.431282),('NKE','2007-09-28',58.080002,58.889999,58.009998,58.66,6376400,26.106399),('NKE','2007-09-27',58.330002,58.349998,57.299999,58.169998,7154800,25.888325),('NKE','2007-09-26',58.639999,58.799999,58.099998,58.389999,5230200,25.986236),('NKE','2007-09-25',57,58.880001,56.919998,58.450001,11171600,26.012939),('NKE','2007-09-24',57.75,58.110001,56.669998,57.810001,12327600,25.72811),('NKE','2007-09-21',60.220001,60.990002,57.150002,57.259998,20571000,25.483334),('NKE','2007-09-20',58.700001,59,57.830002,58.32,8412000,25.955083),('NKE','2007-09-19',59.32,60.529999,58.16,58.560001,12869600,26.061895),('NKE','2007-09-18',56.720001,59.139999,56.380001,58.790001,9368600,26.164255),('NKE','2007-09-17',57,57,56.09,56.310001,9087400,25.060541),('NKE','2007-09-14',56.57,57.43,56.330002,57.23,4787800,25.469983),('NKE','2007-09-13',56.439999,57.279999,55.73,56.880001,4336000,25.314217),('NKE','2007-09-12',55.490002,56.610001,55.150002,56.080002,4990600,24.958181),('NKE','2007-09-11',55.299999,55.700001,54.91,55.529999,3402400,24.713404),('NKE','2007-09-10',55.049999,55.610001,54.150002,55.150002,4219800,24.544288),('NKE','2007-09-07',55.09,55.150002,54.18,54.700001,5121400,24.344017),('NKE','2007-09-06',55.259998,56.529999,55.259998,55.799999,4688400,24.833567),('NKE','2007-09-05',56.189999,56.200001,55.060001,55.470001,4909800,24.60437),('NKE','2007-09-04',56.040001,57.240002,55.799999,56.419998,6524000,25.025752),('NKE','2007-08-31',56.27,56.790001,55.599998,56.34,6177400,24.990268),('NKE','2007-08-30',54.900002,56,54.810001,55.759998,4712600,24.733001),('NKE','2007-08-29',53.91,55.459999,53.889999,55.459999,5765800,24.599933),('NKE','2007-08-28',53.880001,54.389999,53.330002,53.529999,9276800,23.743859),('NKE','2007-08-27',54.119999,54.48,53.860001,53.880001,3526600,23.899107),('NKE','2007-08-24',54.029999,54.41,53.790001,54.119999,3960400,24.005561),('NKE','2007-08-23',54.459999,54.919998,53.720001,54.029999,4540400,23.96564),('NKE','2007-08-22',54.349998,55,53.830002,54.189999,7242600,24.03661),('NKE','2007-08-21',54.5,54.849998,53.709999,54.119999,5303600,24.005561),('NKE','2007-08-20',54.5,54.970001,54,54.380001,6561000,24.120888),('NKE','2007-08-17',54.380001,55.48,52.68,54.470001,6288400,24.160808),('NKE','2007-08-16',53.02,53.790001,52.400002,53.189999,8728000,23.593048),('NKE','2007-08-15',54.32,55.220001,53.43,53.57,6724400,23.761602),('NKE','2007-08-14',56.150002,56.790001,54.599998,54.66,6333400,24.245084),('NKE','2007-08-13',56.099998,57.709999,55.889999,56.150002,7161200,24.905992),('NKE','2007-08-10',53,56.099998,52,55.779999,11056400,24.741873),('NKE','2007-08-09',55.759998,56,52.200001,53.900002,17422600,23.907978),('NKE','2007-08-08',57.75,58.360001,55.860001,56.610001,9102800,25.11003),('NKE','2007-08-07',57.02,58.630001,56.82,58.060001,7972600,25.753195),('NKE','2007-08-06',55.849998,57.59,55.849998,57.470001,7403000,25.491493),('NKE','2007-08-03',56.130001,57.459999,56.110001,56.5,8929600,25.061238),('NKE','2007-08-02',57.25,57.25,56.290001,56.950001,6873600,25.260841),('NKE','2007-08-01',57.209999,57.23,55.98,56.900002,12188400,25.238663),('NKE','2007-07-31',56.060001,57.639999,56.060001,56.450001,9751200,25.03906),('NKE','2007-07-30',56.330002,56.93,55.599998,56.84,9466600,25.212049),('NKE','2007-07-27',56.450001,57.040001,55.439999,55.439999,10697400,24.591062),('NKE','2007-07-26',56.700001,57.27,55.73,56.900002,17380400,25.238663),('NKE','2007-07-25',58.360001,58.560001,57.130001,57.830002,9077200,25.651176),('NKE','2007-07-24',59.150002,59.400002,58.169998,58.349998,9605600,25.881826),('NKE','2007-07-23',59.060001,59.810001,58.900002,59.400002,7134800,26.347568),('NKE','2007-07-20',59.360001,59.900002,58.419998,58.52,9614200,25.957233),('NKE','2007-07-19',59.849998,60.349998,59.549999,59.830002,8179400,26.538299),('NKE','2007-07-18',58.790001,59.75,58.720001,59.68,7187000,26.471764),('NKE','2007-07-17',58.200001,59.59,58.189999,59.450001,6321200,26.369745),('NKE','2007-07-16',58.310001,59.040001,58.299999,58.779999,4171800,26.072558),('NKE','2007-07-13',59.150002,59.259998,58.73,59.009998,4217600,26.174577),('NKE','2007-07-12',58.419998,59.529999,58.400002,59.459999,6051000,26.37418),('NKE','2007-07-11',58.099998,58.75,57.73,58.450001,7702600,25.926184),('NKE','2007-07-10',58.75,59.279999,58.330002,58.450001,5793800,25.926184),('NKE','2007-07-09',59.630001,59.630001,58.630001,59.080002,5488200,26.205628),('NKE','2007-07-06',59.349998,59.970001,59.009998,59.669998,4238000,26.467328),('NKE','2007-07-05',58.98,59.400002,58.099998,59.349998,6097200,26.325388),('NKE','2007-07-03',58.43,59.16,58.299999,58.98,4733600,26.161271),('NKE','2007-07-02',58.700001,59.400002,58.389999,58.400002,7078800,25.904006),('NKE','2007-06-29',58.299999,58.919998,57.5,58.290001,5834800,25.855214),('NKE','2007-06-28',58.16,59.259998,57.77,58.290001,10251600,25.855214),('NKE','2007-06-27',56.75,58.700001,55.490002,58.290001,28251400,25.855214),('NKE','2007-06-26',54.259998,55,53.610001,53.82,10900200,23.872492),('NKE','2007-06-25',53.599998,54.98,53.200001,53.810001,9882800,23.868057),('NKE','2007-06-22',53.580002,53.709999,52.889999,52.950001,7886600,23.486594),('NKE','2007-06-21',53.68,54.150002,53.139999,53.580002,5745600,23.766038),('NKE','2007-06-20',54.700001,54.990002,53.599998,53.630001,5102400,23.788216),('NKE','2007-06-19',53.5,54.639999,53.25,54.5,6046000,24.174114),('NKE','2007-06-18',53.860001,53.970001,53.43,53.630001,3762000,23.788216),('NKE','2007-06-15',53.880001,53.889999,53.389999,53.419998,6281200,23.695067),('NKE','2007-06-14',53.75,53.939999,53.259998,53.68,8042000,23.810394),('NKE','2007-06-13',53.540001,54.02,53.060001,53.48,6413000,23.721681),('NKE','2007-06-12',53.400002,53.799999,52.959999,53.189999,11744000,23.593048),('NKE','2007-06-11',53.599998,54.029999,53.299999,53.400002,10000000,23.686197),('NKE','2007-06-08',53.25,53.34,51.869999,52.959999,17784200,23.491029),('NKE','2007-06-07',55.619999,55.619999,54.099998,54.099998,13046800,23.996689),('NKE','2007-06-06',56.900002,56.900002,55.709999,55.709999,8427600,24.628764),('NKE','2007-06-05',57.240002,57.5,56.740002,56.889999,6048000,25.150429),('NKE','2007-06-04',57.580002,57.580002,56.400002,57.23,4709200,25.300739),('NKE','2007-06-01',56.75,57.09,56.48,56.689999,8382600,25.062011),('NKE','2007-05-31',55.970001,57.119999,55.77,56.75,10587800,25.088537),('NKE','2007-05-30',54.700001,55.740002,54.240002,55.73,7319400,24.637606),('NKE','2007-05-29',54.599998,55.25,54.400002,54.720001,6343800,24.191097),('NKE','2007-05-25',54.419998,54.5,54.119999,54.279999,4557600,23.996577),('NKE','2007-05-24',55.029999,55.389999,54.32,54.470001,5631200,24.080575),('NKE','2007-05-23',55.400002,55.400002,54.639999,54.82,4495400,24.235305),('NKE','2007-05-22',54.689999,55.369999,54.5,55.130001,7521000,24.372353),('NKE','2007-05-21',53.599998,54.939999,53.5,54.68,8195800,24.173413),('NKE','2007-05-18',52.919998,53.25,52.580002,53.25,4832400,23.541226),('NKE','2007-05-17',52.799999,53.290001,52.669998,52.950001,4223200,23.4086),('NKE','2007-05-16',52.689999,53.34,52.669998,52.990002,5338600,23.426284),('NKE','2007-05-15',53,53.25,52.5,52.580002,6958000,23.245027),('NKE','2007-05-14',53.279999,53.529999,52.759998,52.869999,7343200,23.373232),('NKE','2007-05-11',53.32,53.32,52.650002,53.029999,6998400,23.443966),('NKE','2007-05-10',54.02,54.02,53.290001,53.310001,5457200,23.567752),('NKE','2007-05-09',53.799999,54.220001,53.68,53.919998,6141000,23.837425),('NKE','2007-05-08',53.950001,54.48,53.720001,53.75,5098200,23.76227),('NKE','2007-05-07',53.279999,54.119999,53.279999,53.869999,5107400,23.815321),('NKE','2007-05-04',53.41,53.830002,53.200001,53.290001,3843600,23.55891),('NKE','2007-05-03',53.549999,53.900002,53.09,53.279999,2994600,23.554488),('NKE','2007-05-02',53.169998,53.860001,53.07,53.48,4742600,23.642906),('NKE','2007-05-01',53.860001,53.860001,52.34,52.990002,6049400,23.426284),('NKE','2007-04-30',54.25,55,53.82,53.860001,5121200,23.810901),('NKE','2007-04-27',53.650002,54.310001,53.5,54.119999,3924000,23.925843),('NKE','2007-04-26',53.599998,54.029999,53.330002,53.84,6177600,23.802059),('NKE','2007-04-25',53.849998,54,53.400002,53.619999,4752600,23.704798),('NKE','2007-04-24',53.849998,53.880001,52.799999,53.509998,4858600,23.656168),('NKE','2007-04-23',53.439999,54.240002,53.439999,53.560001,4969600,23.678274),('NKE','2007-04-20',53.48,53.73,53.080002,53.529999,7229000,23.66501),('NKE','2007-04-19',54.5,54.5,53.34,53.48,4579400,23.642906),('NKE','2007-04-18',54.080002,54.099998,53.639999,53.889999,4145800,23.824163),('NKE','2007-04-17',54.389999,54.400002,53.580002,54.150002,4305000,23.939107),('NKE','2007-04-16',54,54.5,53.66,54.369999,4903200,24.036365),('NKE','2007-04-13',55.099998,55.099998,53.400002,53.650002,4286400,23.718062),('NKE','2007-04-12',53.830002,54.32,53.400002,54.23,4026200,23.974473),('NKE','2007-04-11',54.32,54.810001,53.810001,53.990002,5343200,23.868373),('NKE','2007-04-10',53.73,54.060001,53.34,54.009998,6876000,23.877213),('NKE','2007-04-09',53.41,54.09,53.41,53.900002,5815400,23.828584),('NKE','2007-04-05',53.59,53.830002,53.240002,53.48,4567000,23.642906),('NKE','2007-04-04',53.450001,54,53.200001,53.59,5954200,23.691536),('NKE','2007-04-03',53.25,53.799999,53.049999,53.200001,5382400,23.519122),('NKE','2007-04-02',106.800003,107.18,105.910004,106.43,4515600,23.525753),('NKE','2007-03-30',105.199997,106.690002,104.760002,106.260002,6232400,23.488176),('NKE','2007-03-29',105.099998,105.75,104.5,104.970001,6586800,23.203028),('NKE','2007-03-28',106.400002,106.410004,104.889999,105.129997,9018800,23.238395),('NKE','2007-03-27',108.5,108.510002,106.360001,106.57,8927600,23.556699),('NKE','2007-03-26',109.040001,109.400002,107.419998,108.790001,5799600,24.047418),('NKE','2007-03-23',107.010002,109.269997,105.010002,109.050003,17508800,24.10489),('NKE','2007-03-22',108.790001,108.980003,106.830002,108.599998,12848800,24.005419),('NKE','2007-03-21',109.239998,110.099998,108.160004,108.849998,7658000,24.06068),('NKE','2007-03-20',108.32,109.339996,107.989998,109.25,4373600,24.149098),('NKE','2007-03-19',107.800003,108.610001,107.459999,108.32,5774400,23.943527),('NKE','2007-03-16',105.800003,107.709999,105.660004,107.470001,9646400,23.755639),('NKE','2007-03-15',104.75,106.260002,104.75,105.660004,5875600,23.35555),('NKE','2007-03-14',104.610001,105.139999,102.75,104.82,6760400,23.169871),('NKE','2007-03-13',105.010002,105.400002,102.910004,104.599998,5577600,23.121241),('NKE','2007-03-12',105.699997,106.099998,105.199997,105.599998,4397200,23.342286),('NKE','2007-03-09',105.349998,106.279999,104.900002,105.849998,5294400,23.397547),('NKE','2007-03-08',105.199997,106.389999,104.5,104.599998,6391200,23.121241),('NKE','2007-03-07',104.910004,105.510002,103.540001,104.589996,9444800,23.078138),('NKE','2007-03-06',102.949997,105.5,102.809998,105.099998,6431600,23.190672),('NKE','2007-03-05',103.870003,104.260002,102.459999,102.459999,5987600,22.608147),('NKE','2007-03-02',105.199997,105.889999,103.860001,103.860001,5662400,22.917062),('NKE','2007-03-01',103.099998,105.970001,102.169998,105.290001,8468400,23.232597),('NKE','2007-02-28',104.75,105.110001,103.290001,104.470001,8936000,23.051661),('NKE','2007-02-27',107.440002,107.839996,103.25,103.970001,9422000,22.941334),('NKE','2007-02-26',108.900002,108.900002,107.199997,107.830002,6624400,23.793057),('NKE','2007-02-23',108.230003,108.230003,107.18,108.040001,3616000,23.839394),('NKE','2007-02-22',106.900002,108.300003,106.639999,108.230003,5725600,23.881318),('NKE','2007-02-21',106.790001,107.370003,106.510002,107.110001,5532800,23.634186),('NKE','2007-02-20',106.300003,107.099998,105.639999,106.809998,7330400,23.567989),('NKE','2007-02-16',106.5,107.510002,105.68,106.300003,7586800,23.455457),('NKE','2007-02-15',105.239998,105.699997,104.800003,105.510002,5670800,23.281141),('NKE','2007-02-14',105.199997,105.779999,104.949997,105.379997,6678800,23.252455),('NKE','2007-02-13',103.43,105.57,103.43,105.199997,9102000,23.212737),('NKE','2007-02-12',103.610001,104.419998,103.230003,104.370003,10014400,23.029596),('NKE','2007-02-09',103.07,104.129997,103.07,103.599998,8289600,22.859692),('NKE','2007-02-08',102.699997,103.699997,102.239998,103.389999,7752000,22.813355),('NKE','2007-02-07',101.860001,103,101.419998,102.900002,10046000,22.705235),('NKE','2007-02-06',99.419998,101.279999,99.419998,101.169998,5745600,22.323504),('NKE','2007-02-05',99.599998,100.32,98.449997,99.419998,5893200,21.937361),('NKE','2007-02-02',101,101.419998,99.809998,100.199997,5472000,22.10947),('NKE','2007-02-01',98.620003,101.029999,98.440002,100.68,12368400,22.215384),('NKE','2007-01-31',97.75,99.25,97.5,98.809998,8608400,21.802762),('NKE','2007-01-30',96.5,97.790001,96.5,97.75,9876400,21.56887),('NKE','2007-01-29',95.360001,96.620003,95.349998,96.32,8154000,21.253335),('NKE','2007-01-26',96,96.660004,94.919998,95.199997,5490800,21.006203),('NKE','2007-01-25',96.900002,97.669998,95.830002,95.839996,5070800,21.147421),('NKE','2007-01-24',96.800003,97.279999,96.589996,96.839996,4435600,21.368074),('NKE','2007-01-23',97.699997,98.300003,96.209999,96.760002,6797200,21.350423),('NKE','2007-01-22',100.150002,100.150002,97.449997,97.699997,9757200,21.557836),('NKE','2007-01-19',100,100.190002,99.480003,99.940002,5561600,22.052101),('NKE','2007-01-18',99.82,100.25,99,99.669998,8175600,21.992524),('NKE','2007-01-17',99.800003,99.900002,99.050003,99.82,5381200,22.025622),('NKE','2007-01-16',99.5,99.989998,99.209999,99.970001,4632400,22.058721),('NKE','2007-01-12',99.550003,100.019997,99.32,99.760002,4648400,22.012384),('NKE','2007-01-11',99.900002,100.349998,99.43,99.980003,7158000,22.060928),('NKE','2007-01-10',99.239998,99.849998,98.900002,99.760002,6506400,22.012384),('NKE','2007-01-09',98.529999,99.940002,98.360001,99.760002,7583600,22.012384),('NKE','2007-01-08',98.5,98.989998,97.629997,98.529999,5054800,21.740979),('NKE','2007-01-05',98.099998,99.410004,97.699997,98.830002,7498400,21.807176),('NKE','2007-01-04',97.669998,98.970001,96.860001,98.669998,7542800,21.771871),('NKE','2007-01-03',98,99.709999,96.809998,97.669998,8649600,21.551217),('NKE','2006-12-29',99.190002,99.900002,98.800003,99.029999,3332800,21.851306),('NKE','2006-12-28',99.599998,99.860001,99.18,99.199997,3038000,21.888817),('NKE','2006-12-27',100.25,100.25,99.32,99.519997,3326400,21.959426),('NKE','2006-12-26',99.940002,100.480003,99.470001,100.099998,3226400,22.087405),('NKE','2006-12-22',99.730003,100.18,99.029999,99.940002,4976000,22.052101),('NKE','2006-12-21',99.199997,101.199997,98.769997,100.290001,17325600,22.12933),('NKE','2006-12-20',97,100.080002,96.690002,99.779999,14276400,22.016796),('NKE','2006-12-19',96.18,96.349998,94.790001,96.190002,6646000,21.224651),('NKE','2006-12-18',96.879997,97.300003,96.089996,96.18,4338000,21.222444),('NKE','2006-12-15',97.150002,97.230003,96,96.050003,5480400,21.19376),('NKE','2006-12-14',96.050003,97.25,95.919998,97,5853600,21.40338),('NKE','2006-12-13',96.330002,96.550003,95.150002,95.849998,7458800,21.149628),('NKE','2006-12-12',97.260002,97.360001,96.370003,96.57,6996000,21.308499),('NKE','2006-12-11',96.940002,97.959999,96.419998,97.449997,7428000,21.502673),('NKE','2006-12-08',97.449997,98.190002,96.699997,97.040001,4172400,21.412206),('NKE','2006-12-07',98,98.599998,97.730003,97.940002,3737200,21.610795),('NKE','2006-12-06',98.760002,98.760002,97.849998,98.199997,7266400,21.627342),('NKE','2006-12-05',97.870003,98.989998,97.660004,98.510002,7119600,21.695617),('NKE','2006-12-04',97,98.330002,96.339996,98.139999,6524000,21.614128),('NKE','2006-12-01',98.699997,99.150002,96.120003,97.599998,6861200,21.495199),('NKE','2006-11-30',96.870003,99.300003,96.540001,98.949997,8558400,21.79252),('NKE','2006-11-29',96.650002,97.18,96.43,96.870003,3511600,21.334427),('NKE','2006-11-28',95.209999,96.099998,95.040001,96,3758800,21.142819),('NKE','2006-11-27',96.480003,96.870003,95.690002,95.879997,4382000,21.11639),('NKE','2006-11-24',96.529999,97.339996,96.089996,96.730003,2706800,21.303594),('NKE','2006-11-22',96.349998,97.040001,96.129997,97.029999,2285200,21.369664),('NKE','2006-11-21',96,96.889999,95.529999,96.580002,3912000,21.270558),('NKE','2006-11-20',95.5,96.489998,95.169998,96.339996,4854400,21.217699),('NKE','2006-11-17',95.029999,95.790001,94.800003,95.580002,5022800,21.05032),('NKE','2006-11-16',95.839996,95.900002,94.68,95.230003,3359600,20.973237),('NKE','2006-11-15',94.699997,95.93,94.699997,95.489998,6837600,21.030498),('NKE','2006-11-14',94.349998,94.790001,93.690002,94.699997,3607600,20.85651),('NKE','2006-11-13',93.699997,95,93.650002,94.120003,5999200,20.728773),('NKE','2006-11-10',92.910004,94.099998,92.709999,94.07,4364000,20.717761),('NKE','2006-11-09',93.349998,93.349998,92.220001,92.760002,4739200,20.42925),('NKE','2006-11-08',91.57,93.379997,91.550003,92.980003,4474800,20.477702),('NKE','2006-11-07',92.860001,93.209999,92.379997,92.470001,7052400,20.365381),('NKE','2006-11-06',92.550003,93.120003,92.150002,92.830002,5741600,20.444666),('NKE','2006-11-03',93,93.739998,92.129997,92.57,5896800,20.387404),('NKE','2006-11-02',90.790001,92.910004,90.580002,92.800003,8325600,20.438059),('NKE','2006-11-01',92.099998,92.099998,91.089996,91.389999,7445200,20.127523),('NKE','2006-10-31',91.800003,92.099998,91.089996,91.879997,4623200,20.235439),('NKE','2006-10-30',91.32,92.260002,91.029999,92.010002,5228800,20.264071),('NKE','2006-10-27',92.970001,93.25,91.690002,91.860001,5578800,20.231035),('NKE','2006-10-26',93.050003,94.07,92.559998,93.669998,8038000,20.629665),('NKE','2006-10-25',91.400002,93.370003,91.400002,93.349998,11235600,20.559189),('NKE','2006-10-24',89.550003,91.260002,89.099998,91.129997,5227200,20.070261),('NKE','2006-10-23',88.599998,90.379997,88.57,90.339996,4769200,19.896273),('NKE','2006-10-20',89.400002,89.470001,88.160004,88.599998,4729200,19.51306),('NKE','2006-10-19',88.599998,89.580002,88.220001,89.400002,3446000,19.689251),('NKE','2006-10-18',89.830002,89.900002,88.209999,89.010002,7310400,19.603358),('NKE','2006-10-17',90,90.330002,89.279999,89.75,5798000,19.766334),('NKE','2006-10-16',89.599998,90.75,89.599998,90.529999,6366800,19.938119),('NKE','2006-10-13',89.5,90.029999,89.300003,89.599998,4456800,19.733298),('NKE','2006-10-12',88.339996,90.019997,88.160004,89.809998,8006400,19.779547),('NKE','2006-10-11',88.5,88.739998,87.779999,88.440002,3557600,19.477823),('NKE','2006-10-10',88.389999,89.349998,88.389999,88.580002,4613200,19.508656),('NKE','2006-10-09',87.699997,88.68,87.519997,88.459999,3880400,19.482227),('NKE','2006-10-06',88.739998,88.739998,87.400002,88.150002,6411600,19.413954),('NKE','2006-10-05',88.75,89.449997,88.410004,89.010002,6814800,19.603358),('NKE','2006-10-04',87.699997,89.57,87.699997,89.300003,9350800,19.667227),('NKE','2006-10-03',87.230003,87.970001,86.93,87.860001,5611600,19.350085),('NKE','2006-10-02',86.970001,87.970001,86.910004,87.480003,4778400,19.266395),('NKE','2006-09-29',88.5,88.5,87.559998,87.620003,5689600,19.297228),('NKE','2006-09-28',88.099998,88.529999,87.790001,88.300003,5463200,19.44699),('NKE','2006-09-27',87.599998,88.910004,87.540001,88.110001,15194000,19.405144),('NKE','2006-09-26',85.949997,88.730003,85.690002,88.389999,16976800,19.46681),('NKE','2006-09-25',86.459999,86.959999,85.32,86.510002,14015600,19.052764),('NKE','2006-09-22',86.150002,86.860001,84.839996,86.360001,30783200,19.019728),('NKE','2006-09-21',82.919998,83.849998,81.970001,82.459999,14335600,18.160801),('NKE','2006-09-20',82.5,82.849998,81.809998,82.599998,13808400,18.191634),('NKE','2006-09-19',82.330002,82.330002,80.730003,82.029999,12385600,18.066098),('NKE','2006-09-18',82.610001,82.970001,82,82.32,9970400,18.129968),('NKE','2006-09-15',82.800003,83.279999,82.540001,82.970001,9068400,18.273122),('NKE','2006-09-14',82.949997,82.980003,82.089996,82.769997,9565600,18.229074),('NKE','2006-09-13',83,83.360001,82.800003,83.099998,15066400,18.301753),('NKE','2006-09-12',82.419998,83.949997,81.57,83.449997,11035200,18.378836),('NKE','2006-09-11',82,82.620003,81.910004,82.419998,6692400,18.151991),('NKE','2006-09-08',80.800003,82.089996,80.720001,82.050003,8236000,18.070504),('NKE','2006-09-07',80.970001,80.970001,79.860001,80.589996,6643600,17.748956),('NKE','2006-09-06',81.25,81.790001,80.699997,80.970001,5905600,17.79851),('NKE','2006-09-05',81,81.440002,80.339996,81.410004,7196400,17.89523),('NKE','2006-09-01',80.760002,81.370003,80.739998,81.139999,7445600,17.835879),('NKE','2006-08-31',79.800003,80.949997,79.769997,80.760002,7534800,17.752349),('NKE','2006-08-30',79.849998,80.440002,79.220001,79.760002,12949200,17.532533),('NKE','2006-08-29',77.75,80.07,77.730003,79.970001,12304800,17.578694),('NKE','2006-08-28',76.919998,77.970001,76.889999,77.849998,6848800,17.112683),('NKE','2006-08-25',76.769997,76.989998,76.349998,76.769997,6277600,16.875282),('NKE','2006-08-24',76.769997,77.089996,76.400002,76.839996,6073600,16.890669),('NKE','2006-08-23',76.769997,77.040001,76.610001,76.849998,5924400,16.892867),('NKE','2006-08-22',76.949997,77.639999,76.800003,76.849998,5945200,16.892867),('NKE','2006-08-21',76.720001,77.050003,76.449997,76.769997,4859200,16.875282),('NKE','2006-08-18',76.860001,77.029999,76.279999,76.709999,8891600,16.862093),('NKE','2006-08-17',77.75,77.779999,76.400002,76.959999,10223200,16.917047),('NKE','2006-08-16',77.970001,77.989998,76.5,77.75,12636800,17.090702),('NKE','2006-08-15',77.449997,77.779999,76.879997,77.669998,10415600,17.073116),('NKE','2006-08-14',77,77.620003,76.959999,77.18,6692000,16.965407),('NKE','2006-08-11',76.449997,76.809998,76.25,76.510002,10718400,16.818131),('NKE','2006-08-10',76.610001,76.849998,75.519997,76.199997,10566400,16.749986),('NKE','2006-08-09',77.260002,77.690002,76.690002,76.879997,7057600,16.899461),('NKE','2006-08-08',78.349998,78.919998,76.669998,77.110001,8017200,16.95002),('NKE','2006-08-07',78.269997,78.279999,76.980003,77.919998,9978800,17.12807),('NKE','2006-08-04',78.5,79.099998,78.010002,78.669998,8943600,17.292932),('NKE','2006-08-03',77.650002,78.339996,76.949997,78.150002,15693200,17.178629),('NKE','2006-08-02',78.800003,79.139999,77.989998,78.129997,13056400,17.174232),('NKE','2006-08-01',79,79.68,78.339996,78.690002,8944400,17.29733),('NKE','2006-07-31',79.620003,80.25,78.589996,79,7090400,17.365472),('NKE','2006-07-28',79.18,80.25,78.650002,79.900002,6870400,17.563307),('NKE','2006-07-27',80.449997,81.309998,78.669998,78.959999,5874400,17.356679),('NKE','2006-07-26',80,80.129997,79.139999,80,6016800,17.585288),('NKE','2006-07-25',80.150002,80.709999,79.139999,80.360001,7113200,17.664422),('NKE','2006-07-24',80,80.949997,79.949997,80.639999,7239600,17.72597),('NKE','2006-07-21',79.599998,80.300003,79.07,80.059998,9832400,17.598477),('NKE','2006-07-20',78.349998,79.830002,78.220001,79.599998,9598800,17.497362),('NKE','2006-07-19',78.900002,79.440002,78.660004,78.800003,11943600,17.32151),('NKE','2006-07-18',78.889999,79.160004,78.199997,78.5,13136400,17.255564),('NKE','2006-07-17',78,79.099998,78,78.889999,9140000,17.341292),('NKE','2006-07-14',78.400002,79.18,78.330002,78.580002,9737200,17.27315),('NKE','2006-07-13',78.610001,79.110001,78.07,78.760002,7096800,17.312717),('NKE','2006-07-12',78.150002,78.889999,78.110001,78.610001,9338400,17.279744),('NKE','2006-07-11',78.75,79.120003,78.239998,78.589996,5647600,17.275347),('NKE','2006-07-10',79.080002,79.650002,78.709999,78.980003,4848800,17.361077),('NKE','2006-07-07',79.510002,79.900002,78.949997,79.080002,7807600,17.383058),('NKE','2006-07-06',80.300003,80.410004,79.690002,79.790001,7656000,17.539127),('NKE','2006-07-05',80.75,80.900002,79.650002,80.050003,9248800,17.59628),('NKE','2006-07-03',81.050003,81.75,81.050003,81.330002,2363600,17.877644),('NKE','2006-06-30',81.099998,81.910004,80.910004,81,5165600,17.805104),('NKE','2006-06-29',80,81.239998,79.519997,80.980003,10388800,17.800709),('NKE','2006-06-28',81.5,81.5,78.900002,79.720001,34145200,17.52374),('NKE','2006-06-27',84.449997,84.449997,83.139999,83.629997,7378400,18.38322),('NKE','2006-06-26',84.849998,84.940002,83.980003,84.25,4241600,18.519507),('NKE','2006-06-23',83.870003,84.970001,83.599998,84.360001,5787600,18.543687),('NKE','2006-06-22',82.75,83.989998,82.220001,83.870003,6578400,18.435977),('NKE','2006-06-21',82.150002,83.25,81.900002,82.75,5569600,18.189783),('NKE','2006-06-20',83.330002,83.470001,81.900002,82.18,6677200,18.064487),('NKE','2006-06-19',84,84.050003,82.589996,83.07,5201200,18.260124),('NKE','2006-06-16',83.199997,84.279999,83.010002,83.150002,4166400,18.277709),('NKE','2006-06-15',82.07,84.239998,81.900002,83.550003,6752400,18.365636),('NKE','2006-06-14',81.199997,82.209999,81.199997,82.080002,6678000,18.042506),('NKE','2006-06-13',81,82.220001,80.900002,81.370003,5937600,17.886437),('NKE','2006-06-12',81.25,82.300003,81,81.129997,5922000,17.83368),('NKE','2006-06-09',80.949997,81.720001,80.699997,81.129997,3252400,17.83368),('NKE','2006-06-08',80.599998,80.980003,79.150002,80.650002,6980400,17.728169),('NKE','2006-06-07',80.25,81.18,80.239998,80.739998,9486000,17.713881),('NKE','2006-06-06',80.5,80.720001,79.900002,80.199997,4658400,17.595408),('NKE','2006-06-05',81.790001,81.800003,80.150002,80.25,7278400,17.606378),('NKE','2006-06-02',81.379997,82.160004,81.07,81.790001,5360400,17.944245),('NKE','2006-06-01',80.410004,81.529999,80.269997,81.419998,5534000,17.863069),('NKE','2006-05-31',80,80.610001,80,80.309998,5346000,17.619541),('NKE','2006-05-30',80.849998,80.889999,79.989998,80,3857600,17.551529),('NKE','2006-05-26',79.919998,81.529999,79.860001,81.010002,6278400,17.773118),('NKE','2006-05-25',79.650002,79.779999,78.970001,79.650002,3026800,17.474742),('NKE','2006-05-24',79,79.57,78.410004,79.260002,6694000,17.389178),('NKE','2006-05-23',78.699997,81.5,78.699997,78.989998,13358800,17.329941),('NKE','2006-05-22',78.5,79.050003,77.389999,77.980003,11553200,17.108354),('NKE','2006-05-19',79.599998,79.650002,77.779999,78.699997,15570400,17.266316),('NKE','2006-05-18',79.510002,80.959999,79.510002,79.75,5928400,17.496681),('NKE','2006-05-17',80.059998,80.900002,79.790001,80.300003,7603200,17.617348),('NKE','2006-05-16',81.809998,82.089996,80.510002,80.669998,6440000,17.698523),('NKE','2006-05-15',81,81.690002,81,81.639999,4906800,17.911336),('NKE','2006-05-12',81,81.910004,80.93,81.5,5157200,17.880621),('NKE','2006-05-11',82.93,83.099998,81.139999,81.309998,4340000,17.838935),('NKE','2006-05-10',82.400002,82.919998,82.199997,82.330002,3658000,18.062718),('NKE','2006-05-09',82.349998,82.849998,82.139999,82.199997,3462800,18.034196),('NKE','2006-05-08',81.599998,82.440002,81.519997,82.25,3916800,18.045166),('NKE','2006-05-05',81.18,81.580002,80.93,81.550003,3418000,17.891591),('NKE','2006-05-04',81.349998,81.900002,80.949997,80.959999,4377200,17.762148),('NKE','2006-05-03',81.580002,81.800003,80.550003,81.129997,5993600,17.799444),('NKE','2006-05-02',82.099998,82.309998,81.57,81.57,3836400,17.895978),('NKE','2006-05-01',82.029999,82.419998,81.529999,81.699997,4776400,17.924499),('NKE','2006-04-28',82.150002,82.389999,81.269997,81.839996,3349600,17.955214),('NKE','2006-04-27',80.360001,81.940002,80.360001,81.839996,5172800,17.955214),('NKE','2006-04-26',82.269997,82.480003,80.959999,81.260002,6227200,17.827966),('NKE','2006-04-25',82.599998,82.830002,81.699997,82.019997,4896800,17.994705),('NKE','2006-04-24',83.019997,83.029999,82.5,82.699997,5755600,18.143893),('NKE','2006-04-21',83.099998,83.150002,82.519997,83.019997,4613200,18.214099),('NKE','2006-04-20',82.050003,83,82.040001,82.830002,3722400,18.172415),('NKE','2006-04-19',81.800003,82.419998,81.540001,82.120003,4939600,18.016646),('NKE','2006-04-18',81.75,82.139999,81.489998,81.75,8592800,17.935469),('NKE','2006-04-17',83.239998,83.25,81.25,81.809998,8337200,17.948632),('NKE','2006-04-13',82.650002,83.699997,82.559998,83.300003,6758800,18.275531),('NKE','2006-04-12',82.489998,82.790001,82.029999,82.550003,5966400,18.110985),('NKE','2006-04-11',83.550003,83.940002,82.309998,82.489998,5016000,18.09782),('NKE','2006-04-10',83.82,84.099998,82.699997,83.089996,5361600,18.229456),('NKE','2006-04-07',85.150002,85.349998,83.540001,83.629997,5214800,18.347929),('NKE','2006-04-06',84.699997,85.120003,83.900002,84.860001,5658800,18.617785),('NKE','2006-04-05',84.900002,85.150002,84.220001,84.57,3896800,18.55416),('NKE','2006-04-04',84.900002,85.18,84.010002,85.040001,3862000,18.657276),('NKE','2006-04-03',85.099998,85.860001,84.650002,84.910004,5890800,18.628755),('NKE','2006-03-31',85,85.199997,84.650002,85.099998,4268400,18.670439),('NKE','2006-03-30',85.900002,85.93,84.660004,85,5936000,18.6485),('NKE','2006-03-29',85.099998,85.550003,85,85.540001,3347200,18.766973),('NKE','2006-03-28',85.300003,85.839996,84.779999,85.199997,4232000,18.692378),('NKE','2006-03-27',85.849998,85.849998,85.050003,85.449997,4097200,18.747227),('NKE','2006-03-24',86.110001,86.739998,85.510002,85.959999,6201600,18.859118),('NKE','2006-03-23',86.75,87.099998,86,86.010002,11790800,18.870089),('NKE','2006-03-22',84.900002,87.18,84.5,86.82,19375200,19.047797),('NKE','2006-03-21',85.519997,85.519997,84.690002,84.949997,9629200,18.63753),('NKE','2006-03-20',85,86.220001,84.900002,85.510002,7603600,18.760391),('NKE','2006-03-17',85.769997,85.919998,85.300003,85.419998,5610400,18.740645),('NKE','2006-03-16',85,86.470001,85,86.019997,6169600,18.872281),('NKE','2006-03-15',85.010002,85.279999,84.410004,85.019997,5864000,18.652887),('NKE','2006-03-14',84.400002,84.639999,84.190002,84.620003,4180000,18.565131),('NKE','2006-03-13',84.989998,85.029999,84.260002,84.449997,4528800,18.527833),('NKE','2006-03-10',85.349998,85.75,84.790001,84.989998,4537600,18.646306),('NKE','2006-03-09',84.800003,85.489998,84.739998,85.349998,5888000,18.725288),('NKE','2006-03-08',84.75,85.080002,84.5,85,9950800,18.614493),('NKE','2006-03-07',85.660004,85.660004,84.029999,84.900002,12200000,18.592594),('NKE','2006-03-06',86.5,88.040001,86.25,86.919998,7356400,19.034961),('NKE','2006-03-03',85.849998,86.720001,85.790001,86.300003,4193600,18.899186),('NKE','2006-03-02',85.75,86.389999,85.349998,86.050003,6938000,18.844437),('NKE','2006-03-01',86.650002,87.139999,86.199997,86.309998,5356800,18.901375),('NKE','2006-02-28',86.800003,87.830002,86.620003,86.779999,9338000,19.004302),('NKE','2006-02-27',87.209999,87.699997,86.669998,87.300003,3589600,19.11818),('NKE','2006-02-24',86.57,87.5,86.400002,87.199997,5507200,19.096279),('NKE','2006-02-23',85.940002,87.410004,85.75,86.57,5054000,18.958314),('NKE','2006-02-22',85.25,86.93,85.110001,85.940002,6017600,18.820348),('NKE','2006-02-21',84.800003,85.290001,84.5,85.080002,4372000,18.632013),('NKE','2006-02-17',84.25,85.230003,84.099998,84.900002,4000800,18.592594),('NKE','2006-02-16',84.949997,85.080002,84.330002,84.760002,3127200,18.561935),('NKE','2006-02-15',84.25,85,83.75,84.269997,4726800,18.454627),('NKE','2006-02-14',84.279999,84.639999,83.610001,84,5879200,18.395499),('NKE','2006-02-13',84.150002,84.349998,83.160004,84.279999,4756400,18.456817),('NKE','2006-02-10',84.690002,84.690002,83.059998,84.470001,5169600,18.498427),('NKE','2006-02-09',83.800003,84.440002,83.589996,83.889999,4616400,18.37141),('NKE','2006-02-08',83.709999,84.949997,83.5,84.389999,9318400,18.480907),('NKE','2006-02-07',84.300003,84.699997,83.209999,83.459999,5184400,18.277242),('NKE','2006-02-06',85.400002,85.75,84.040001,84.150002,9623200,18.428348),('NKE','2006-02-03',82.900002,83.82,82.739998,83.690002,7913200,18.327611),('NKE','2006-02-02',83.18,83.910004,83,83.349998,10232400,18.253153),('NKE','2006-02-01',81.25,84.120003,81.209999,83.129997,17762800,18.204974),('NKE','2006-01-31',81.800003,82.050003,80.879997,80.949997,10174000,17.727567),('NKE','2006-01-30',82.620003,82.790001,80.599998,81.800003,39489600,17.913713),('NKE','2006-01-27',84.230003,84.629997,83.080002,83.150002,8512800,18.209354),('NKE','2006-01-26',85.139999,85.139999,83.779999,83.980003,7982800,18.39112),('NKE','2006-01-25',84.059998,84.540001,83.900002,84.260002,5134400,18.452438),('NKE','2006-01-24',84.309998,84.519997,83.129997,84.019997,8400000,18.399878),('NKE','2006-01-23',83.599998,84,81.470001,83.449997,19136800,18.275052),('NKE','2006-01-20',85.099998,85.629997,83.830002,84.199997,8066000,18.439297),('NKE','2006-01-19',84.230003,84.959999,84,84.699997,4444400,18.548794),('NKE','2006-01-18',85.050003,85.440002,84.360001,84.639999,4601200,18.535655),('NKE','2006-01-17',86,86,85.099998,85.199997,5537600,18.658291),('NKE','2006-01-13',86.699997,87.120003,85.449997,86.199997,4806000,18.877285),('NKE','2006-01-12',88.160004,88.160004,86.010002,86.309998,5579600,18.901375),('NKE','2006-01-11',87.300003,88.059998,87,87.300003,5186400,19.11818),('NKE','2006-01-10',86.449997,87.860001,86.379997,87.18,5918800,19.0919),('NKE','2006-01-09',85.800003,87.82,85.760002,87,5220800,19.052481),('NKE','2006-01-06',86.300003,86.620003,85.699997,85.800003,3786800,18.789689),('NKE','2006-01-05',85.550003,86.610001,85.550003,86.07,4628000,18.848817),('NKE','2006-01-04',85.650002,86.400002,85.349998,85.550003,7916000,18.73494),('NKE','2006-01-03',86.790001,87.400002,85.339996,85.949997,9234400,18.822537),('NKE','2005-12-30',87.230003,87.889999,86.669998,86.790001,2554400,19.006493),('NKE','2005-12-29',87.699997,88.120003,87.400002,87.400002,2666000,19.140079),('NKE','2005-12-28',87.089996,88.25,87.089996,87.599998,4984400,19.183877),('NKE','2005-12-27',87.449997,88.25,86.940002,87.089996,6882800,19.07219),('NKE','2005-12-23',86.699997,87.470001,86.550003,87,8078400,19.052481),('NKE','2005-12-22',85.300003,86.599998,85.25,86.239998,7817200,18.886045),('NKE','2005-12-21',84.879997,86.169998,83.75,85.75,34685200,18.778739),('NKE','2005-12-20',86.989998,88.75,86.620003,88.480003,9077600,19.376593),('NKE','2005-12-19',89.410004,89.410004,87.18,87.260002,7387600,19.10942),('NKE','2005-12-16',90,90.080002,88.43,88.5,7649200,19.380972),('NKE','2005-12-15',91.349998,91.419998,89.400002,89.75,8390000,19.654715),('NKE','2005-12-14',88.099998,91.540001,88.07,91.440002,22864400,20.024815),('NKE','2005-12-13',87.419998,88.139999,86.849998,87.919998,7331200,19.253955),('NKE','2005-12-12',87.300003,87.650002,86.75,87.410004,7816800,19.14227),('NKE','2005-12-09',86.150002,86.230003,85.269997,85.900002,6036800,18.811588),('NKE','2005-12-08',86.269997,86.269997,85.690002,85.900002,6155200,18.811588),('NKE','2005-12-07',87.290001,87.529999,86.480003,86.699997,3969200,18.952839),('NKE','2005-12-06',87.5,87.769997,87.050003,87.129997,5718000,19.046839),('NKE','2005-12-05',87,87.940002,86.860001,87.330002,4434800,19.09056),('NKE','2005-12-02',85.800003,88.220001,85.800003,87.599998,8154800,19.149582),('NKE','2005-12-01',85.75,86.169998,85.050003,85.57,4705200,18.705819),('NKE','2005-11-30',85.949997,86.639999,85.269997,85.300003,4721600,18.646797),('NKE','2005-11-29',86.449997,86.599998,85.800003,85.900002,3958400,18.777958),('NKE','2005-11-28',88.459999,88.459999,86.449997,86.449997,5733600,18.898189),('NKE','2005-11-25',87.879997,88.550003,87.220001,88.209999,1848800,19.28293),('NKE','2005-11-23',87.010002,88,87,87.68,3552000,19.167071),('NKE','2005-11-22',86.650002,87.239998,86.440002,87,6014000,19.018421),('NKE','2005-11-21',86.730003,87.129997,85.830002,86.440002,11126000,18.896004),('NKE','2005-11-18',87.75,87.75,86.610001,87.699997,5920800,19.171442),('NKE','2005-11-17',86.699997,87.150002,86.360001,86.879997,3330400,18.992188),('NKE','2005-11-16',85.800003,86.220001,85.239998,85.970001,3013200,18.79326),('NKE','2005-11-15',86.75,86.809998,85.169998,85.589996,4735600,18.71019),('NKE','2005-11-14',86.919998,87.260002,86.470001,86.510002,2290800,18.911306),('NKE','2005-11-11',87.5,87.5,86.760002,86.919998,2602000,19.000932),('NKE','2005-11-10',86.5,87.489998,86.449997,87.32,3343600,19.088374),('NKE','2005-11-09',87.099998,87.199997,86.410004,86.610001,3486400,18.933166),('NKE','2005-11-08',87.75,87.75,86.550003,86.82,5471200,18.979072),('NKE','2005-11-07',87.800003,88.209999,87.739998,88,7375600,19.237023),('NKE','2005-11-04',87,87.989998,86.959999,87.800003,7783600,19.193304),('NKE','2005-11-03',85.949997,87.230003,85.949997,87.099998,8672000,19.040281),('NKE','2005-11-02',84,85.860001,83.919998,85.550003,7316800,18.701448),('NKE','2005-11-01',84,84.239998,83.43,84.010002,4439600,18.3648),('NKE','2005-10-31',83,84.269997,82.959999,84.050003,8584000,18.373544),('NKE','2005-10-28',82.419998,83.32,82.419998,82.800003,4421200,18.100291),('NKE','2005-10-27',83.830002,83.839996,82.389999,82.400002,6135600,18.012849),('NKE','2005-10-26',83.309998,84.25,82.760002,83.830002,5120400,18.325451),('NKE','2005-10-25',83.699997,84.25,83.239998,83.519997,5317200,18.257683),('NKE','2005-10-24',83.550003,84.32,82.800003,84.099998,6603600,18.384473),('NKE','2005-10-21',83.209999,84.25,83.050003,83.480003,5178400,18.248941),('NKE','2005-10-20',82.5,83.75,82.5,83.199997,8001200,18.187731),('NKE','2005-10-19',81.349998,82.5,80.730003,82.449997,6434400,18.023779),('NKE','2005-10-18',82.160004,82.209999,81.110001,81.449997,4650400,17.805176),('NKE','2005-10-17',81.599998,82.32,81.290001,82.169998,4272000,17.96257),('NKE','2005-10-14',81.099998,81.980003,80.5,81.699997,5275600,17.859827),('NKE','2005-10-13',81.849998,82.029999,79.940002,80.760002,6704000,17.654341),('NKE','2005-10-12',82.93,83.099998,81.699997,81.919998,6398000,17.90792),('NKE','2005-10-11',82.730003,83.75,82.32,82.980003,5979600,18.139639),('NKE','2005-10-10',82.769997,83.779999,82.260002,82.580002,4865200,18.052198),('NKE','2005-10-07',82.349998,83.290001,81.970001,82.769997,5367200,18.093731),('NKE','2005-10-06',81.5,83.400002,81.43,82.099998,6833200,17.947268),('NKE','2005-10-05',82.639999,82.959999,81.440002,81.489998,6038800,17.81392),('NKE','2005-10-04',82.650002,83.980003,82.510002,82.650002,9267200,18.0675),('NKE','2005-10-03',82.080002,82.599998,81.68,82.300003,9406400,17.99099),('NKE','2005-09-30',81.110001,81.68,80.919998,81.68,7059600,17.855455),('NKE','2005-09-29',81.25,81.419998,80.610001,81.099998,7971200,17.728666),('NKE','2005-09-28',81.650002,82,81.120003,81.300003,5461200,17.772387),('NKE','2005-09-27',81.849998,82.040001,81.370003,81.599998,5120000,17.837967),('NKE','2005-09-26',82.25,82.5,81.139999,81.349998,8785200,17.783316),('NKE','2005-09-23',80.550003,81.940002,79.669998,81.269997,6689200,17.765828),('NKE','2005-09-22',80,81.330002,79.900002,80.949997,9431200,17.695875),('NKE','2005-09-21',80.199997,80.870003,79.389999,79.400002,10174400,17.357042),('NKE','2005-09-20',83.949997,83.989998,79.610001,80,18281600,17.488203),('NKE','2005-09-19',83.610001,85.25,81.900002,83.449997,41866000,18.242381),('NKE','2005-09-16',79.400002,79.720001,78.379997,78.459999,27598800,17.151555),('NKE','2005-09-15',78.75,79.089996,78.360001,78.940002,13640000,17.256485),('NKE','2005-09-14',79.279999,79.480003,78.349998,78.489998,9350400,17.158113),('NKE','2005-09-13',80.599998,81.599998,79.209999,79.279999,10562000,17.330809),('NKE','2005-09-12',78.949997,80.940002,78.68,80,11298000,17.488203),('NKE','2005-09-09',78.599998,79.5,78.519997,78.519997,8442800,17.164671),('NKE','2005-09-08',77,78.699997,76.769997,78.510002,13802000,17.162486),('NKE','2005-09-07',78.349998,78.349998,76.940002,77.07,12279600,16.820372),('NKE','2005-09-06',77.029999,78.019997,76.529999,77.93,8780400,17.008065),('NKE','2005-09-02',78.449997,78.849998,76.949997,77.019997,6127600,16.809459),('NKE','2005-09-01',78.910004,79.220001,78.059998,78.25,5183600,17.077904),('NKE','2005-08-31',78.300003,78.980003,77.720001,78.910004,5223600,17.221949),('NKE','2005-08-30',78.800003,78.849998,77.360001,78.300003,10770400,17.088817),('NKE','2005-08-29',79.199997,79.779999,78.900002,79.440002,3917200,17.33762),('NKE','2005-08-26',79.870003,80.07,79.230003,79.720001,5010800,17.398729),('NKE','2005-08-25',79.699997,80.540001,79.57,79.870003,4716400,17.431467),('NKE','2005-08-24',79.150002,80.25,78.82,79.699997,8739600,17.394363),('NKE','2005-08-23',79.5,79.809998,78.720001,79.059998,8146800,17.254685),('NKE','2005-08-22',81.059998,81.059998,78.699997,79.269997,9872400,17.300517),('NKE','2005-08-19',81.199997,81.5,80.150002,80.339996,7639200,17.534042),('NKE','2005-08-18',79.849998,81.370003,79.550003,80.739998,10125600,17.621341),('NKE','2005-08-17',81,81.220001,79.57,79.959999,11380400,17.451108),('NKE','2005-08-16',82.169998,82.169998,80.639999,80.800003,5558800,17.634437),('NKE','2005-08-15',81.639999,82.699997,81.5,82.169998,6301200,17.933436),('NKE','2005-08-12',81.709999,82.459999,80.970001,81.580002,5591200,17.804671),('NKE','2005-08-11',83,83.18,81.199997,81.959999,7482000,17.887604),('NKE','2005-08-10',84.199997,84.220001,82.519997,82.699997,10363600,18.049107),('NKE','2005-08-09',84.75,84.779999,83.68,83.699997,3769200,18.267355),('NKE','2005-08-08',85.029999,85.519997,84.199997,84.309998,5278400,18.400487),('NKE','2005-08-05',85.209999,85.220001,84.220001,85.029999,3285200,18.557625),('NKE','2005-08-04',86.199997,86.739998,85.099998,85.199997,5376400,18.594727),('NKE','2005-08-03',86.080002,89,85.779999,86.919998,13554400,18.970114),('NKE','2005-08-02',82.860001,85.830002,79.970001,85.830002,18578000,18.732225),('NKE','2005-08-01',83.809998,84.290001,82.650002,82.860001,7470000,18.084028),('NKE','2005-07-29',84.32,84.82,83.720001,83.800003,3417200,18.289181),('NKE','2005-07-28',84.25,84.580002,83.769997,84.5,6249600,18.441954),('NKE','2005-07-27',84.5,84.559998,83.43,84,13086400,18.33283),('NKE','2005-07-26',85.190002,85.239998,83.699997,84.400002,6442000,18.42013),('NKE','2005-07-25',86.199997,86.400002,84.559998,85.230003,7428000,18.601276),('NKE','2005-07-22',86.339996,87.080002,85.910004,86.629997,6634400,18.906822),('NKE','2005-07-21',88.199997,88.209999,86,86.769997,8643200,18.937376),('NKE','2005-07-20',87.5,88.5,86.93,88.440002,5845200,19.301852),('NKE','2005-07-19',88.019997,88.230003,87.5,87.879997,3967200,19.179632),('NKE','2005-07-18',88,88.400002,87.68,87.910004,5458000,19.186181),('NKE','2005-07-15',87.599998,88.5,87.510002,88.5,5349600,19.314946),('NKE','2005-07-14',87.25,87.910004,87.010002,87.589996,6965200,19.11634),('NKE','2005-07-13',87.309998,87.489998,86.800003,87.080002,4414400,19.005034),('NKE','2005-07-12',86.760002,87.099998,86.199997,87.029999,4114400,18.994121),('NKE','2005-07-11',86.949997,87.190002,86.5,87.089996,5028000,19.007216),('NKE','2005-07-08',85.300003,86.239998,84.830002,86.239998,3976800,18.821705),('NKE','2005-07-07',85.330002,85.589996,84.720001,85.300003,4952400,18.616553),('NKE','2005-07-06',86.949997,86.980003,85.32,85.580002,4990400,18.677663),('NKE','2005-07-05',86,87.550003,85.959999,86.709999,6586800,18.924282),('NKE','2005-07-01',86.169998,86.599998,85.300003,86.010002,5670800,18.771509),('NKE','2005-06-30',87.169998,87.25,86.400002,86.599998,8735600,18.900275),('NKE','2005-06-29',88.150002,88.150002,87.099998,87.32,6029600,19.057414),('NKE','2005-06-28',85.849998,88.25,85.82,88,11413600,19.205822),('NKE','2005-06-27',89.029999,89.029999,84.610001,85.769997,29858800,18.719129),('NKE','2005-06-24',89.949997,90.160004,89.080002,89.349998,10553600,19.500457),('NKE','2005-06-23',89.690002,90.93,89.550003,90.099998,8225200,19.664143),('NKE','2005-06-22',89.650002,89.889999,88.800003,89.389999,6532000,19.509187),('NKE','2005-06-21',88.379997,89.089996,88.300003,88.849998,3977200,19.391333),('NKE','2005-06-20',88.389999,88.639999,88.150002,88.379997,5011200,19.288756),('NKE','2005-06-17',88.300003,88.860001,88.099998,88.379997,9761600,19.288756),('NKE','2005-06-16',87.650002,88.970001,87.610001,88.150002,7947600,19.23856),('NKE','2005-06-15',87.449997,87.919998,86.860001,87.639999,7076000,19.127253),('NKE','2005-06-14',87,87.300003,86,86.550003,3817200,18.889363),('NKE','2005-06-13',86.730003,87.669998,86.68,87.139999,9851600,19.018129),('NKE','2005-06-10',85.639999,86.150002,85.489998,85.959999,4633600,18.760596),('NKE','2005-06-09',84.669998,85.889999,84.07,85.650002,5048800,18.69294),('NKE','2005-06-08',84.809998,85.089996,84.510002,84.919998,5422000,18.506337),('NKE','2005-06-07',84.480003,85.400002,84.330002,84.800003,4195200,18.480187),('NKE','2005-06-06',83.75,84.470001,83.419998,84.330002,2563200,18.377761),('NKE','2005-06-03',83.82,84.25,83.5,83.75,2870000,18.251363),('NKE','2005-06-02',82.860001,84.239998,82.730003,83.82,4365200,18.266618),('NKE','2005-06-01',82.300003,83.989998,82.089996,83.139999,5136400,18.118428),('NKE','2005-05-31',82.209999,82.519997,81.599998,82.199997,3162400,17.913576),('NKE','2005-05-27',82.099998,82.699997,81.82,82.43,2580400,17.9637),('NKE','2005-05-26',81.650002,82.25,81.650002,81.940002,3135600,17.856916),('NKE','2005-05-25',82.349998,82.57,81.360001,81.610001,3756000,17.785),('NKE','2005-05-24',82.480003,82.730003,82.290001,82.720001,6511200,18.026899),('NKE','2005-05-23',82.470001,83.400002,81.889999,82.480003,6921200,17.974597),('NKE','2005-05-20',82.599998,83.029999,81.75,82.089996,5600000,17.889604),('NKE','2005-05-19',82.169998,83.720001,81.110001,83.190002,10048000,18.129325),('NKE','2005-05-18',79.599998,83.099998,79.220001,81.919998,15902400,17.852557),('NKE','2005-05-17',77.019997,78.980003,76.699997,78.769997,10957200,17.166087),('NKE','2005-05-16',76.599998,77.599998,76.599998,77.010002,7142400,16.782538),('NKE','2005-05-13',76.400002,77.400002,75.800003,76.449997,4649200,16.660498),('NKE','2005-05-12',78.150002,78.5,76.650002,76.839996,4913200,16.745489),('NKE','2005-05-11',77.599998,78.260002,77.239998,77.839996,4190400,16.963416),('NKE','2005-05-10',78.589996,78.589996,77.269997,77.599998,3762000,16.911114),('NKE','2005-05-09',77.870003,78.730003,77.660004,78.730003,3438400,17.157372),('NKE','2005-05-06',77.989998,78.790001,77.730003,77.779999,3978400,16.95034),('NKE','2005-05-05',77.660004,78.699997,77.32,77.739998,4076400,16.941623),('NKE','2005-05-04',77.900002,78.400002,77.540001,77.650002,4190800,16.922011),('NKE','2005-05-03',77.150002,78.150002,76.980003,77.75,4694000,16.943803),('NKE','2005-05-02',76.809998,78.269997,76.669998,77.120003,4354400,16.80651),('NKE','2005-04-29',77.089996,77.400002,75.110001,76.809998,8182000,16.738951),('NKE','2005-04-28',77.370003,77.860001,76.779999,76.93,5994400,16.765103),('NKE','2005-04-27',77.599998,78.370003,76.589996,78.07,4029600,17.013539),('NKE','2005-04-26',77.980003,78.839996,77.610001,77.610001,4243200,16.913293),('NKE','2005-04-25',78.580002,79.790001,78.110001,78.330002,4499600,17.070201),('NKE','2005-04-22',78.620003,79.169998,77,77.82,7242800,16.959058),('NKE','2005-04-21',77.25,78.769997,77.019997,78.559998,6868400,17.120323),('NKE','2005-04-20',77.800003,77.800003,76.160004,76.440002,7939200,16.658319),('NKE','2005-04-19',76.5,77.980003,76.459999,77.43,6619200,16.874066),('NKE','2005-04-18',76.029999,76.269997,75.099998,75.93,8304800,16.547176),('NKE','2005-04-15',77.650002,77.769997,75.699997,75.860001,7122400,16.531922),('NKE','2005-04-14',79.93,80.300003,77.580002,78.010002,9033600,17.000464),('NKE','2005-04-13',82.260002,82.300003,79.489998,79.75,8456400,17.379656),('NKE','2005-04-12',82.099998,82.489998,81.050003,82.360001,4966000,17.948445),('NKE','2005-04-11',82.470001,83,81.849998,82.239998,3605200,17.922293),('NKE','2005-04-08',82.660004,83.190002,82.309998,82.309998,3890000,17.937548),('NKE','2005-04-07',82.949997,82.949997,81.699997,82.559998,4240800,17.99203),('NKE','2005-04-06',83.459999,83.800003,82.360001,82.690002,3933200,18.020361),('NKE','2005-04-05',82.650002,83.230003,82.260002,83.089996,5315200,18.107531),('NKE','2005-04-04',82.949997,82.959999,81.709999,82.099998,5164400,17.891784),('NKE','2005-04-01',83.879997,84.239998,82.400002,83,5302800,18.087918),('NKE','2005-03-31',82.699997,83.800003,82.440002,83.309998,5384400,18.155475),('NKE','2005-03-30',81.919998,82.480003,81.800003,82.349998,4760400,17.946266),('NKE','2005-03-29',83.279999,83.279999,81.519997,81.669998,7162400,17.798075),('NKE','2005-03-28',84.160004,84.400002,83.190002,83.220001,8041600,18.135862),('NKE','2005-03-24',82.25,83.980003,82.120003,83.620003,8947600,18.223033),('NKE','2005-03-23',82,82.699997,81.440002,81.440002,9717200,17.747953),('NKE','2005-03-22',84.110001,84.589996,82.5,82.540001,10718400,17.987672),('NKE','2005-03-21',85.510002,85.559998,83.699997,83.900002,9624400,18.284053),('NKE','2005-03-18',87.610001,87.610001,85.110001,85.400002,20159200,18.610943),('NKE','2005-03-17',86.550003,87.440002,86.410004,86.830002,8402400,18.922578),('NKE','2005-03-16',87.699997,88.519997,86.160004,86.440002,8006000,18.837587),('NKE','2005-03-15',85.900002,87.589996,85.849998,87.150002,7208800,18.992314),('NKE','2005-03-14',86.449997,87.050003,85.43,85.760002,5044000,18.689396),('NKE','2005-03-11',87.190002,87.900002,86.25,86.599998,4885600,18.872454),('NKE','2005-03-10',86.900002,87.129997,86.089996,86.690002,4370400,18.892068),('NKE','2005-03-09',86.5,86.629997,85.900002,86.269997,4218800,18.773296),('NKE','2005-03-08',87.190002,87.260002,86.419998,86.5,4489600,18.823348),('NKE','2005-03-07',87.589996,87.830002,87.040001,87.18,3684800,18.971323),('NKE','2005-03-04',87.849998,88.080002,87.199997,87.599998,4629600,19.062719),('NKE','2005-03-03',87.510002,88,87.110001,87.25,4046400,18.986556),('NKE','2005-03-02',87.550003,87.93,86.669998,87.309998,6664000,18.999612),('NKE','2005-03-01',87.029999,88.260002,86.910004,87.800003,6122800,19.106243),('NKE','2005-02-28',86.800003,87.889999,86.730003,86.949997,6245200,18.921272),('NKE','2005-02-25',86.400002,87.379997,86.300003,87.25,4289600,18.986556),('NKE','2005-02-24',84.900002,86.699997,84.800003,86.5,5608800,18.823348),('NKE','2005-02-23',84.050003,85.099998,84,84.900002,4889200,18.47517),('NKE','2005-02-22',85.260002,85.849998,83.82,83.900002,6166000,18.257559),('NKE','2005-02-18',85.5,85.779999,85.260002,85.510002,4648800,18.607913),('NKE','2005-02-17',85.099998,85.459999,84.510002,85.199997,4292000,18.540453),('NKE','2005-02-16',85.290001,86.199997,85.07,85.43,4744400,18.590504),('NKE','2005-02-15',85,85.739998,84.760002,85.290001,5507600,18.560039),('NKE','2005-02-14',84.800003,85.900002,84.389999,85.209999,5835600,18.542629),('NKE','2005-02-11',83.959999,84.900002,83.650002,84.650002,3184800,18.420768),('NKE','2005-02-10',83.589996,84.07,83.25,83.959999,4384000,18.270616),('NKE','2005-02-09',83.949997,83.949997,82.849998,83.260002,5247600,18.118289),('NKE','2005-02-08',84.550003,85,82.599998,83.949997,14178800,18.268439),('NKE','2005-02-07',86.5,86.860001,86.019997,86.199997,6230400,18.758064),('NKE','2005-02-04',86.809998,87.25,86.650002,87.040001,3234000,18.940858),('NKE','2005-02-03',86.699997,86.849998,86.290001,86.599998,4786000,18.845108),('NKE','2005-02-02',86.82,87,86.470001,86.699997,7380000,18.866869),('NKE','2005-02-01',86.629997,87.300003,86.300003,87.07,3816000,18.947386),('NKE','2005-01-31',86.5,86.900002,86.199997,86.629997,3373600,18.851636),('NKE','2005-01-28',86.449997,86.709999,85.529999,86.489998,5096400,18.821171),('NKE','2005-01-27',85.25,86.639999,85.230003,86.449997,4324400,18.812466),('NKE','2005-01-26',86.139999,86.360001,84.699997,85.150002,4586000,18.529573),('NKE','2005-01-25',86.449997,86.519997,85.690002,85.889999,3571600,18.690605),('NKE','2005-01-24',86.470001,86.800003,86.019997,86.309998,3400800,18.782001),('NKE','2005-01-21',86.800003,87.059998,86.050003,86.300003,4177200,18.779826),('NKE','2005-01-20',88.400002,88.400002,86.730003,86.800003,3599600,18.888632),('NKE','2005-01-19',88.779999,89.760002,88.5,88.550003,4520000,19.269451),('NKE','2005-01-18',88.800003,89.199997,88.379997,88.699997,3607200,19.302091),('NKE','2005-01-14',88.099998,88.949997,87.849998,88.949997,2244400,19.356494),('NKE','2005-01-13',88.410004,88.75,87.639999,88.019997,2970000,19.154116),('NKE','2005-01-12',88.120003,88.82,87.419998,88.589996,3724400,19.278154),('NKE','2005-01-11',88,88.449997,87.160004,88.150002,3090400,19.182406),('NKE','2005-01-10',86.949997,88.669998,86.800003,88.57,4990800,19.273802),('NKE','2005-01-07',88.32,88.5,87.529999,87.699997,3496400,19.08448),('NKE','2005-01-06',88.269997,88.599998,87.209999,88.220001,4457600,19.197639),('NKE','2005-01-05',89.650002,89.889999,88.260002,88.330002,4303200,19.221576),('NKE','2005-01-04',90.669998,90.949997,89.209999,89.400002,3231600,19.45442),('NKE','2005-01-03',90.599998,91.339996,90.25,90.690002,4448800,19.735138),('NKE','2004-12-31',90.800003,91.440002,90.690002,90.690002,2222400,19.735138),('NKE','2004-12-30',90.550003,91.550003,90.550003,90.980003,1735600,19.798245),('NKE','2004-12-29',91.349998,91.360001,89.599998,90.57,5674800,19.709024),('NKE','2004-12-28',91.25,91.559998,91,91.489998,2554400,19.909226),('NKE','2004-12-27',91.800003,91.800003,90.849998,90.849998,2256000,19.769955),('NKE','2004-12-23',91.400002,92.339996,91.389999,91.629997,2505200,19.939691),('NKE','2004-12-22',90.800003,91.800003,90.080002,91.080002,5870800,19.820006),('NKE','2004-12-21',91.730003,92.290001,91.330002,91.410004,3537200,19.891818),('NKE','2004-12-20',91.849998,92.43,91.239998,91.5,5572400,19.911402),('NKE','2004-12-17',89,92.209999,88.949997,91.699997,17547200,19.954924),('NKE','2004-12-16',86,86.639999,85.129997,85.900002,3779200,18.692781),('NKE','2004-12-15',87,87.040001,85.449997,85.849998,6412800,18.6819),('NKE','2004-12-14',86.699997,86.699997,85.300003,86.529999,6045600,18.829876),('NKE','2004-12-13',87.25,87.5,86.139999,87.050003,5212000,18.943034),('NKE','2004-12-10',87.5,88.400002,87,87,3306000,18.932153),('NKE','2004-12-09',86.849998,88.089996,86.349998,87.519997,4578400,19.04531),('NKE','2004-12-08',86,87.050003,85.610001,86.699997,3366400,18.839669),('NKE','2004-12-07',86.25,87.260002,85.82,85.82,3404800,18.648448),('NKE','2004-12-06',86.470001,87.059998,85.650002,86.660004,3582000,18.830978),('NKE','2004-12-03',86.5,87.129997,86.110001,86.720001,2602800,18.844016),('NKE','2004-12-02',86.550003,87.150002,85.940002,86.699997,2968000,18.839669),('NKE','2004-12-01',84.800003,86.75,84.800003,86.550003,3470400,18.807076),('NKE','2004-11-30',85.739998,86.269997,84.389999,84.660004,4311600,18.396384),('NKE','2004-11-29',85.300003,86.150002,85.25,85.739998,3727200,18.631064),('NKE','2004-11-26',85.400002,86,85,85.089996,1671600,18.48982),('NKE','2004-11-24',85.089996,85.489998,84.779999,85.43,2999600,18.563702),('NKE','2004-11-23',83.900002,84.949997,83.379997,84.839996,3544400,18.435496),('NKE','2004-11-22',83.099998,84.07,82.269997,83.739998,5886800,18.196469),('NKE','2004-11-19',84.360001,84.629997,81.529999,82.5,20088400,17.927021),('NKE','2004-11-18',86.089996,87.800003,85,85,11822000,18.470264),('NKE','2004-11-17',85.580002,87.400002,85.580002,85.989998,3170800,18.685388),('NKE','2004-11-16',86.440002,86.5,85.370003,85.480003,3425600,18.574568),('NKE','2004-11-15',86.150002,87.010002,86.019997,86.43,2264400,18.780999),('NKE','2004-11-12',85.099998,86.519997,85.050003,86.400002,3315200,18.774481),('NKE','2004-11-11',84.75,85.300003,84.5,84.989998,3131200,18.468091),('NKE','2004-11-10',84.699997,85.150002,84.300003,84.300003,3220000,18.318157),('NKE','2004-11-09',84.5,84.900002,84.279999,84.809998,3796000,18.428977),('NKE','2004-11-08',85.599998,86.089996,84.199997,84.620003,6636400,18.387692),('NKE','2004-11-05',85.370003,86.440002,85.099998,86.120003,5512800,18.713638),('NKE','2004-11-04',83.059998,85.370003,82.809998,85.370003,7319600,18.550665),('NKE','2004-11-03',82.75,83.300003,82.389999,83.07,5188000,18.050881),('NKE','2004-11-02',81.980003,83.629997,81.980003,82.239998,6518400,17.870523),('NKE','2004-11-01',81.059998,81.980003,80.699997,81.599998,3494800,17.731453),('NKE','2004-10-29',81.220001,81.949997,81.07,81.309998,3434400,17.668437),('NKE','2004-10-28',81.5,81.739998,80.860001,81.110001,3193200,17.624978),('NKE','2004-10-27',80.529999,81.800003,80.400002,81.5,6031600,17.709724),('NKE','2004-10-26',80.150002,81.489998,79.900002,80.779999,6467200,17.55327),('NKE','2004-10-25',78.900002,80.279999,78.639999,79.919998,4471600,17.366394),('NKE','2004-10-22',80.599998,80.849998,78.709999,79.110001,5402000,17.190384),('NKE','2004-10-21',79.949997,81.199997,79.830002,80.790001,9832400,17.555443),('NKE','2004-10-20',80.019997,80.529999,79.330002,79.650002,3350800,17.307724),('NKE','2004-10-19',79.900002,80.690002,79.849998,80.269997,8925600,17.442448),('NKE','2004-10-18',77.5,79.900002,77.440002,79.900002,5228000,17.362049),('NKE','2004-10-15',77.25,78.400002,77.010002,78.099998,3754800,16.970913),('NKE','2004-10-14',77.449997,78.050003,77.199997,77.370003,2613200,16.812287),('NKE','2004-10-13',78.129997,78.25,76.620003,77.580002,4481600,16.857919),('NKE','2004-10-12',78.150002,78.68,77.5,78.029999,4216000,16.955702),('NKE','2004-10-11',79.089996,79.309998,78.519997,79.07,3580000,17.181692),('NKE','2004-10-08',79.599998,79.650002,78.629997,79.089996,3313200,17.186037),('NKE','2004-10-07',79.82,80,79.519997,79.610001,3097200,17.299032),('NKE','2004-10-06',79.889999,80.559998,79.5,80.07,5087200,17.398989),('NKE','2004-10-05',79.75,80.199997,79.419998,79.690002,5857600,17.316416),('NKE','2004-10-04',79.900002,80,79.599998,79.779999,4672400,17.335972),('NKE','2004-10-01',79,79.900002,78.599998,79.879997,4469600,17.357702),('NKE','2004-09-30',78.529999,79.230003,78.239998,78.800003,6832400,17.123022),('NKE','2004-09-29',79.5,79.690002,78.199997,78.529999,6821600,17.064351),('NKE','2004-09-28',79.309998,79.830002,79.050003,79.699997,3406000,17.318588),('NKE','2004-09-27',79.5,79.959999,78.650002,79.300003,4808400,17.231671),('NKE','2004-09-24',79.089996,80.019997,79.059998,79.699997,4805600,17.318588),('NKE','2004-09-23',78.900002,79.400002,78.309998,79.089996,5644800,17.186037),('NKE','2004-09-22',79.269997,79.5,78.769997,78.959999,6419200,17.157789),('NKE','2004-09-21',78,79.75,77.849998,79.349998,9026800,17.242535),('NKE','2004-09-20',77.900002,78.449997,77.360001,78,11337600,16.949184),('NKE','2004-09-17',77.120003,77.949997,76.379997,76.559998,8554400,16.636275),('NKE','2004-09-16',76.279999,77.519997,76.279999,77,3346800,16.731886),('NKE','2004-09-15',75.68,76.599998,75.309998,76.300003,4161600,16.579779),('NKE','2004-09-14',75.400002,75.940002,74.959999,75.68,3399600,16.445054),('NKE','2004-09-13',75.660004,76.25,75.18,75.529999,3996000,16.412459),('NKE','2004-09-10',74.75,75.790001,74.739998,75.650002,2990400,16.438535),('NKE','2004-09-09',77.029999,77.099998,74.519997,74.93,8670400,16.282081),('NKE','2004-09-08',77.209999,77.959999,77.050003,77.349998,4623600,16.78621),('NKE','2004-09-07',76.809998,77.349998,76.809998,77.199997,3103600,16.753657),('NKE','2004-09-03',76.68,77.339996,76.620003,76.809998,2629600,16.669021),('NKE','2004-09-02',76.25,76.919998,76.080002,76.68,2808400,16.64081),('NKE','2004-09-01',75,76.519997,75,76.080002,4190400,16.5106),('NKE','2004-08-31',74.900002,75.32,74.709999,75.309998,3231600,16.343497),('NKE','2004-08-30',75.5,75.75,74.529999,74.730003,4158000,16.217628),('NKE','2004-08-27',75.550003,76.019997,75.099998,75.949997,2237600,16.482387),('NKE','2004-08-26',75.300003,76.900002,75.099998,75.959999,5460800,16.484558),('NKE','2004-08-25',74.669998,75.139999,74.360001,75.050003,3362400,16.287074),('NKE','2004-08-24',74.190002,74.669998,74.18,74.470001,2744400,16.161204),('NKE','2004-08-23',74.260002,74.410004,73.559998,73.940002,2748800,16.046185),('NKE','2004-08-20',73.400002,74.489998,73.260002,74.260002,4314400,16.115631),('NKE','2004-08-19',72.959999,73.650002,72.650002,73.650002,3267200,15.98325),('NKE','2004-08-18',71.559998,73.07,71.410004,72.980003,5414800,15.83785),('NKE','2004-08-17',71.650002,72.339996,71.459999,71.599998,2708000,15.538366),('NKE','2004-08-16',69.440002,71.809998,69.410004,71.800003,3897200,15.581771),('NKE','2004-08-13',69.589996,69.849998,68.879997,69.690002,3530400,15.123866),('NKE','2004-08-12',70.199997,70.489998,69.099998,69.57,2975200,15.097824),('NKE','2004-08-11',70.199997,70.75,69.959999,70.32,2931200,15.260586),('NKE','2004-08-10',70.599998,70.860001,70.050003,70.860001,2624000,15.377775),('NKE','2004-08-09',69.300003,70.349998,68.610001,69.970001,3616800,15.18463),('NKE','2004-08-06',70.300003,70.300003,69.07,69.309998,5739200,15.041399),('NKE','2004-08-05',73.150002,73.160004,70.470001,71.059998,4976400,15.421177),('NKE','2004-08-04',72.510002,73.620003,72.360001,73.099998,3358400,15.863891),('NKE','2004-08-03',73.389999,73.400002,72.57,72.699997,3361600,15.777084),('NKE','2004-08-02',72.720001,73.75,72.599998,73.639999,4924800,15.98108),('NKE','2004-07-30',72.75,72.75,71.889999,72.709999,3600400,15.779255),('NKE','2004-07-29',71.599998,73.25,71.199997,72.900002,6779600,15.820488),('NKE','2004-07-28',70.5,70.900002,69.400002,70.800003,6545200,15.364754),('NKE','2004-07-27',69.720001,71.010002,69.620003,70.75,5348400,15.353903),('NKE','2004-07-26',70.449997,70.610001,69.300003,69.959999,6555600,15.18246),('NKE','2004-07-23',71.050003,71.300003,69.940002,70.269997,5950800,15.249734),('NKE','2004-07-22',70.849998,71.690002,70.25,71.440002,7839600,15.503645),('NKE','2004-07-21',72.449997,72.809998,71.650002,71.669998,4318800,15.553557),('NKE','2004-07-20',72.239998,72.75,71.940002,72.599998,4961600,15.755383),('NKE','2004-07-19',73.150002,73.370003,72.099998,72.489998,4802000,15.731511),('NKE','2004-07-16',73.599998,73.650002,73.129997,73.5,5246400,15.950698),('NKE','2004-07-15',72.650002,73.43,72.480003,73.209999,3796800,15.887763),('NKE','2004-07-14',73.529999,73.900002,72.57,72.75,4260400,15.787935),('NKE','2004-07-13',73.900002,74,73.650002,73.900002,2793200,16.037505),('NKE','2004-07-12',74.260002,74.379997,73.519997,74.110001,3018800,16.083078),('NKE','2004-07-09',74.199997,74.760002,74.050003,74.489998,3301200,16.165543),('NKE','2004-07-08',74.910004,74.910004,73.559998,73.860001,4626000,16.028824),('NKE','2004-07-07',75,75.459999,74.830002,75.160004,3280400,16.310945),('NKE','2004-07-06',75.059998,75.879997,74.959999,74.970001,5436000,16.269712),('NKE','2004-07-02',75.440002,76.120003,75.110001,75.309998,3172800,16.343497),('NKE','2004-07-01',75.790001,75.970001,74.860001,75.290001,3943200,16.339157),('NKE','2004-06-30',75.449997,75.779999,75.209999,75.75,3870400,16.438984),('NKE','2004-06-29',75.910004,76.25,75.050003,75.379997,4034000,16.358688),('NKE','2004-06-28',75.5,77.339996,75.400002,75.900002,7427600,16.471537),('NKE','2004-06-25',75.25,75.800003,73.5,75.309998,17585600,16.343497),('NKE','2004-06-24',72.199997,72.849998,72.089996,72.400002,5120400,15.71198),('NKE','2004-06-23',71.790001,72.599998,71.699997,72.290001,4558000,15.688108),('NKE','2004-06-22',71.029999,71.730003,70.580002,71.699997,3651600,15.560068),('NKE','2004-06-21',71.699997,72.25,71.019997,71.190002,4224800,15.449391),('NKE','2004-06-18',71.550003,72.25,71.519997,71.620003,3094800,15.542708),('NKE','2004-06-17',71.769997,72.410004,71.400002,71.800003,3742800,15.581771),('NKE','2004-06-16',71.900002,72.040001,71.360001,71.919998,2078400,15.607812),('NKE','2004-06-15',71.480003,73.040001,71.440002,71.68,4618000,15.555728),('NKE','2004-06-14',71,71.230003,70.760002,71.230003,2496800,15.458071),('NKE','2004-06-10',70.550003,71.75,70.470001,71.25,4616400,15.462411),('NKE','2004-06-09',70.480003,70.550003,70.110001,70.5,3685600,15.277947),('NKE','2004-06-08',70.260002,70.970001,70,70.480003,4855600,15.273613),('NKE','2004-06-07',69.440002,70.5,69.43,70.309998,4789600,15.236772),('NKE','2004-06-04',70.400002,70.489998,69.279999,69.279999,4760800,15.013562),('NKE','2004-06-03',70.639999,70.639999,69.879997,70.199997,3773200,15.212934),('NKE','2004-06-02',71.050003,71.190002,70.25,70.639999,4115600,15.308286),('NKE','2004-06-01',71.18,71.43,70.449997,71.029999,3190400,15.392802),('NKE','2004-05-28',71.190002,71.440002,70.550003,71.150002,3202800,15.418808),('NKE','2004-05-27',71.300003,71.900002,70.800003,70.940002,3409200,15.373299),('NKE','2004-05-26',70.419998,71.760002,70.050003,70.889999,4707200,15.362463),('NKE','2004-05-25',69.099998,70.660004,68.720001,70.650002,6974400,15.310453),('NKE','2004-05-24',67.699997,69.470001,67.650002,68.949997,7489200,14.942048),('NKE','2004-05-21',66.989998,67.5,66.800003,67.480003,6712000,14.623488),('NKE','2004-05-20',66.540001,66.730003,65.830002,66.43,3742000,14.395943),('NKE','2004-05-19',66.970001,67.57,66.470001,66.540001,4614400,14.419782),('NKE','2004-05-18',66.209999,66.860001,66.139999,66.5,6695200,14.411113),('NKE','2004-05-17',67.300003,67.300003,65.809998,66.050003,5462400,14.313595),('NKE','2004-05-14',68.220001,68.5,67.25,67.690002,3876800,14.668997),('NKE','2004-05-13',68.080002,68.75,68.050003,68.150002,7646400,14.768682),('NKE','2004-05-12',68.199997,68.419998,66.709999,68,6805600,14.736176),('NKE','2004-05-11',67.199997,67.75,67.150002,67.540001,7192800,14.63649),('NKE','2004-05-10',66.050003,66.790001,65.900002,66.400002,8672800,14.389443),('NKE','2004-05-07',67.980003,68.550003,66.57,66.57,9404000,14.426283),('NKE','2004-05-06',70.199997,70.199997,67.970001,68.349998,10642000,14.812023),('NKE','2004-05-05',70.400002,70.75,69.589996,70.75,6817600,15.332124),('NKE','2004-05-04',70.699997,70.970001,70.25,70.449997,6244800,15.267111),('NKE','2004-05-03',71.779999,71.900002,70.690002,71.080002,7858000,15.403638),('NKE','2004-04-30',72.150002,72.889999,71.809998,71.949997,4647600,15.592173),('NKE','2004-04-29',73.620003,73.779999,71.309998,72.139999,10265600,15.633349),('NKE','2004-04-28',74.279999,74.279999,73.370003,73.610001,3942000,15.95191),('NKE','2004-04-27',73.550003,74.82,73.540001,74.449997,4727600,16.133945),('NKE','2004-04-26',75.300003,75.470001,73.120003,73.540001,7289200,15.936741),('NKE','2004-04-23',75.519997,75.519997,74.940002,75.169998,3917600,16.289975),('NKE','2004-04-22',74.949997,76.120003,74.5,75.669998,4830000,16.398329),('NKE','2004-04-21',75.300003,76.050003,75.059998,75.449997,5371200,16.350653),('NKE','2004-04-20',76.5,77,75.75,75.75,6033600,16.415666),('NKE','2004-04-19',75.910004,76.5,75.800003,76.32,3932400,16.53919),('NKE','2004-04-16',75.949997,76.019997,75.489998,75.910004,3704800,16.45034),('NKE','2004-04-15',75.809998,76.349998,75.300003,75.589996,3081200,16.380992),('NKE','2004-04-14',76,76.580002,75.339996,75.809998,4634000,16.428668),('NKE','2004-04-13',78.559998,78.559998,75.889999,76.379997,4877600,16.552192),('NKE','2004-04-12',76.900002,77.599998,76.900002,77.239998,2036000,16.738561),('NKE','2004-04-08',77,77.489998,76.529999,76.769997,4670000,16.636708),('NKE','2004-04-07',77.220001,77.290001,76.410004,76.75,4378000,16.632375),('NKE','2004-04-06',77.699997,77.889999,77.019997,77.389999,4513600,16.771068),('NKE','2004-04-05',76.599998,78.080002,76.599998,78.080002,3636400,16.920597),('NKE','2004-04-02',76.849998,77.360001,76.040001,76.639999,3668800,16.608537),('NKE','2004-04-01',77.82,77.82,76.099998,76.389999,6029200,16.55436),('NKE','2004-03-31',76.669998,78.089996,76.449997,77.870003,7261600,16.875089),('NKE','2004-03-30',76.150002,76.989998,75.959999,76.82,3055600,16.647544),('NKE','2004-03-29',76.5,76.989998,76.349998,76.599998,6512800,16.599868),('NKE','2004-03-26',76.449997,76.980003,76,76.25,3605200,16.524021),('NKE','2004-03-25',76.599998,76.839996,76.010002,76.480003,4660000,16.573864),('NKE','2004-03-24',76,76.900002,75.870003,76.599998,4306000,16.599868),('NKE','2004-03-23',76.650002,76.650002,75.650002,76.300003,5646400,16.534857),('NKE','2004-03-22',78.559998,78.559998,75.980003,76.580002,5454000,16.595535),('NKE','2004-03-19',76.650002,77.5,75.519997,76.870003,10055600,16.65838),('NKE','2004-03-18',76.199997,76.870003,75.510002,76.82,7413200,16.647544),('NKE','2004-03-17',75.25,76.480003,75,76.150002,5588400,16.50235),('NKE','2004-03-16',74.849998,75.389999,74.75,75.110001,4814400,16.276973),('NKE','2004-03-15',74.82,74.949997,74.110001,74.400002,6217200,16.12311),('NKE','2004-03-12',74.75,75.370003,74.150002,74.800003,5506800,16.209794),('NKE','2004-03-11',76.199997,76.379997,74.599998,74.68,5457600,16.183788),('NKE','2004-03-10',77.099998,77.910004,76.599998,76.650002,6638800,16.589034),('NKE','2004-03-09',76.239998,77.07,75.699997,76.660004,18005200,16.591199),('NKE','2004-03-08',74.699997,74.699997,74.300003,74.489998,4634400,16.121553),('NKE','2004-03-05',74.150002,74.949997,73.800003,74.830002,5834800,16.195139),('NKE','2004-03-04',73.720001,74.900002,73.650002,74.720001,3950000,16.171332),('NKE','2004-03-03',73.760002,73.900002,72.220001,73.830002,8438000,15.978713),('NKE','2004-03-02',73.529999,73.860001,73,73.860001,6580400,15.985206),('NKE','2004-03-01',73.699997,73.82,73.07,73.529999,5934800,15.913785),('NKE','2004-02-27',73.900002,74.449997,73.25,73.25,6496000,15.853186),('NKE','2004-02-26',74.279999,74.279999,73.529999,73.900002,5476000,15.993863),('NKE','2004-02-25',74.300003,74.580002,74.110001,74.370003,7909600,16.095583),('NKE','2004-02-24',72.5,74.599998,72.139999,74.260002,9252000,16.071776),('NKE','2004-02-23',71.68,72.82,71.489998,72.599998,5214000,15.712509),('NKE','2004-02-20',72.5,72.519997,71.010002,71.660004,3651600,15.50907),('NKE','2004-02-19',72.650002,73.25,72.290001,72.400002,2572400,15.669224),('NKE','2004-02-18',72.900002,72.93,72,72.440002,2541600,15.677882),('NKE','2004-02-17',72.199997,73.239998,72.199997,73,3349200,15.79908),('NKE','2004-02-13',72.110001,72.599998,71.599998,72.32,2274000,15.65191),('NKE','2004-02-12',73.169998,73.379997,72.220001,72.360001,4501200,15.660567),('NKE','2004-02-11',72.199997,73.440002,72.199997,73.199997,4453200,15.842364),('NKE','2004-02-10',71.800003,72.360001,71.419998,72.239998,3580000,15.634595),('NKE','2004-02-09',71.150002,72,71.099998,71.669998,3529200,15.511233),('NKE','2004-02-06',70.650002,71.300003,70.559998,71.059998,3226800,15.379213),('NKE','2004-02-05',70.68,71.25,70.239998,70.730003,3939200,15.307794),('NKE','2004-02-04',69.900002,71.459999,69.82,70.690002,6321200,15.299137),('NKE','2004-02-03',70,70.669998,69.849998,70.050003,3359200,15.160624),('NKE','2004-02-02',69.599998,71,69.519997,70.25,4096800,15.203909),('NKE','2004-01-30',68.330002,69.779999,67.849998,69.660004,4642800,15.076218),('NKE','2004-01-29',68.879997,69.099998,68.150002,68.529999,3964800,14.831656),('NKE','2004-01-28',69.800003,69.900002,68.440002,68.629997,3842800,14.853298),('NKE','2004-01-27',69.949997,69.989998,69.480003,69.610001,2683200,15.065396),('NKE','2004-01-26',69.580002,70,69.239998,69.900002,3656800,15.12816),('NKE','2004-01-23',69.75,70.18,69.300003,69.580002,2796000,15.058904),('NKE','2004-01-22',70.57,70.620003,69.550003,69.669998,2812800,15.078381),('NKE','2004-01-21',69.610001,70.620003,69.199997,70.470001,5306400,15.251523),('NKE','2004-01-20',69.550003,70,69.269997,69.860001,4380000,15.119503),('NKE','2004-01-16',69.300003,69.93,68.989998,69.360001,3233600,15.01129),('NKE','2004-01-15',69.169998,69.389999,68.25,69.050003,5309600,14.944198),('NKE','2004-01-14',69,69.5,68.919998,69.18,3840400,14.972333),('NKE','2004-01-13',68.879997,69.5,68.800003,69.099998,5094800,14.955019),('NKE','2004-01-12',68.199997,69.050003,68.099998,68.849998,5497200,14.900912),('NKE','2004-01-09',68.370003,68.629997,67.739998,67.870003,3286000,14.688816),('NKE','2004-01-08',67.970001,68.910004,67.769997,68.400002,7644000,14.803521),('NKE','2004-01-07',67.510002,67.879997,66.309998,67.720001,6641600,14.656352),('NKE','2004-01-06',67.449997,67.720001,67.349998,67.489998,7237200,14.606573),('NKE','2004-01-05',67.449997,68.099998,67.279999,67.550003,5948800,14.61956),('NKE','2004-01-02',68.699997,68.949997,67.419998,67.610001,4358400,14.632545),('NKE','2003-12-31',68,68.540001,68,68.459999,4385200,14.816506),('NKE','2003-12-30',67.839996,68.160004,67.599998,68.059998,3725200,14.729936),('NKE','2003-12-29',68.099998,68.099998,67.489998,67.839996,4530800,14.682322),('NKE','2003-12-26',67.550003,68.18,67.400002,67.849998,2024400,14.684487),('NKE','2003-12-24',67.849998,67.849998,66.830002,67.529999,2731600,14.61523),('NKE','2003-12-23',67.489998,67.720001,67.120003,67.650002,4326400,14.641202),('NKE','2003-12-22',67.18,67.540001,66.839996,67.300003,7304800,14.565453),('NKE','2003-12-19',66.5,67.099998,65.849998,66.93,17558000,14.485375),('NKE','2003-12-18',66.019997,67.199997,65.959999,66.800003,11488400,14.457241),('NKE','2003-12-17',64.989998,66.050003,64.5,66.010002,7630800,14.286264),('NKE','2003-12-16',65,65.190002,63.220001,65.110001,5760400,14.09148),('NKE','2003-12-15',65.650002,65.779999,64.220001,64.220001,5632800,13.898862),('NKE','2003-12-12',64.75,65.169998,64.199997,64.419998,4154800,13.942146),('NKE','2003-12-11',63.75,64.989998,63.639999,64.690002,5202400,14.000582),('NKE','2003-12-10',65.050003,65.050003,63.900002,64.059998,5693600,13.84259),('NKE','2003-12-09',65.980003,65.980003,64.599998,64.889999,4769600,14.021943),('NKE','2003-12-08',65.400002,65.739998,65.120003,65.580002,3601600,14.171044),('NKE','2003-12-05',65.300003,65.870003,65.050003,65.540001,5322800,14.162401),('NKE','2003-12-04',66.25,66.279999,64.889999,65.260002,9010400,14.101896),('NKE','2003-12-03',67.290001,67.32,65.919998,66,8366000,14.261801),('NKE','2003-12-02',67.849998,67.849998,67.129997,67.199997,4646800,14.521106),('NKE','2003-12-01',67.449997,68,67.209999,67.849998,5074800,14.661563),('NKE','2003-11-28',67.400002,67.480003,67.120003,67.25,1364800,14.531911),('NKE','2003-11-26',67.18,67.43,66.769997,67.349998,5734000,14.553519),('NKE','2003-11-25',65.25,67.480003,65.199997,67.169998,21122800,14.514623),('NKE','2003-11-24',63.799999,64.779999,63.799999,64.669998,10408000,13.974404),('NKE','2003-11-21',62.5,63.73,62.5,63.310001,5285200,13.680525),('NKE','2003-11-20',61.299999,63.5,61.150002,62.599998,11032400,13.527102),('NKE','2003-11-19',61.75,61.75,60.689999,61.189999,5357200,13.222418),('NKE','2003-11-18',62.02,62.73,61.759998,61.830002,6362000,13.360715),('NKE','2003-11-17',61.75,62.049999,61.5,61.799999,5715200,13.354232),('NKE','2003-11-14',61.84,62.349998,61.459999,61.799999,4532800,13.354232),('NKE','2003-11-13',61.959999,62.220001,61.259998,61.84,4435600,13.362875),('NKE','2003-11-12',61.970001,62.41,61.889999,61.959999,4840000,13.388806),('NKE','2003-11-11',61.880001,62.310001,61.5,61.919998,3439600,13.380162),('NKE','2003-11-10',62.799999,62.830002,61.779999,62.049999,7109200,13.408254),('NKE','2003-11-07',62.68,63.169998,62.52,63,4944000,13.613537),('NKE','2003-11-06',63.259998,63.349998,62.349998,62.68,5188400,13.544389),('NKE','2003-11-05',63.349998,63.669998,63.049999,63.259998,3612400,13.66972),('NKE','2003-11-04',63.700001,64.25,63.41,63.549999,3500000,13.732385),('NKE','2003-11-03',63.900002,63.990002,63.049999,63.91,5975600,13.810177),('NKE','2003-10-31',63.110001,64.239998,63.040001,63.900002,5909200,13.808017),('NKE','2003-10-30',63.849998,63.849998,63,63.110001,4393200,13.637307),('NKE','2003-10-29',63.799999,63.810001,63.049999,63.27,4997600,13.671881),('NKE','2003-10-28',62.25,63.900002,62.25,63.799999,6690000,13.786407),('NKE','2003-10-27',61.950001,62.650002,61.349998,62.25,5193600,13.451471),('NKE','2003-10-24',62.810001,62.810001,61.650002,62.029999,4720000,13.403932),('NKE','2003-10-23',62.630001,62.860001,62.110001,62.799999,5503600,13.570319),('NKE','2003-10-22',63.57,63.57,62.470001,62.619999,4424000,13.531424),('NKE','2003-10-21',63.5,64,63.400002,63.57,3200000,13.736707),('NKE','2003-10-20',63.880001,64.190002,63.41,63.849998,5544800,13.797212),('NKE','2003-10-17',64.650002,64.830002,63.869999,63.869999,5210800,13.801533),('NKE','2003-10-16',64.900002,64.93,64.269997,64.650002,5969600,13.970083),('NKE','2003-10-15',64.699997,64.730003,64.110001,64.540001,5363200,13.946313),('NKE','2003-10-14',63.849998,64.529999,63.709999,64.449997,4141200,13.926864),('NKE','2003-10-13',63.450001,64.489998,63.43,64.339996,3596800,13.903094),('NKE','2003-10-10',63.919998,63.919998,62.919998,63.259998,4368000,13.66972),('NKE','2003-10-09',64.199997,64.459999,63.59,63.919998,4756800,13.812338),('NKE','2003-10-08',63.560001,64.019997,63.560001,63.98,5215200,13.825303),('NKE','2003-10-07',62.599998,63.560001,62.599998,63.560001,5240400,13.734547),('NKE','2003-10-06',63.099998,63.16,62.689999,62.810001,6541600,13.572481),('NKE','2003-10-03',62.389999,63.599998,62.389999,63.099998,6650400,13.635146),('NKE','2003-10-02',61.869999,62.48,61.689999,62.389999,5126800,13.481723),('NKE','2003-10-01',60.799999,61.869999,60.700001,61.869999,6576400,13.369358),('NKE','2003-09-30',60.990002,61.09,60.200001,60.82,7234400,13.142466),('NKE','2003-09-29',61.099998,61.25,60.66,60.98,8533600,13.17704),('NKE','2003-09-26',60.380001,60.98,59.77,60.849998,8047600,13.148948),('NKE','2003-09-25',60.75,60.849998,60.299999,60.400002,3981200,13.051709),('NKE','2003-09-24',61,61.349998,60.810001,60.849998,6456400,13.148948),('NKE','2003-09-23',60.849998,61.400002,60.799999,61.119999,5618000,13.207292),('NKE','2003-09-22',60.650002,61.560001,60.650002,61.279999,10527200,13.241866),('NKE','2003-09-19',60.5,62.25,60.310001,61.5,29779600,13.289405),('NKE','2003-09-18',57.049999,57.380001,56.900002,57.25,5576400,12.371032),('NKE','2003-09-17',56.810001,57.150002,56.610001,57.119999,4376000,12.34294),('NKE','2003-09-16',56.75,56.779999,56.220001,56.560001,4822400,12.221932),('NKE','2003-09-15',55.75,56.830002,55.75,56.349998,2786800,12.176552),('NKE','2003-09-12',55.790001,55.84,55.07,55.68,2823600,12.031774),('NKE','2003-09-11',55.5,56.279999,55.5,55.790001,3769200,12.055544),('NKE','2003-09-10',56.279999,56.330002,55.389999,55.389999,3811600,11.953982),('NKE','2003-09-09',56.349998,56.529999,56.060001,56.279999,4017600,12.146057),('NKE','2003-09-08',56.299999,57.470001,56.240002,56.849998,4019600,12.269072),('NKE','2003-09-05',56.700001,56.98,56.119999,56.290001,3964800,12.148216),('NKE','2003-09-04',57.299999,57.52,56.580002,56.799999,3553200,12.258281),('NKE','2003-09-03',57.490002,57.5,56.900002,57.240002,3970800,12.35324),('NKE','2003-09-02',57.060001,57.5,56.509998,57.48,3099200,12.405035),('NKE','2003-08-29',56.220001,57.07,56.200001,56.98,5317200,12.297128),('NKE','2003-08-28',55.849998,56.25,55.610001,56.119999,2917600,12.111527),('NKE','2003-08-27',55.169998,55.919998,54.959999,55.669998,2025200,12.01441),('NKE','2003-08-26',55.25,55.549999,54.889999,55.419998,2908400,11.960457),('NKE','2003-08-25',54.939999,55.330002,54.5,55.25,3054400,11.923768),('NKE','2003-08-22',55.599998,55.599998,54.689999,54.700001,3654000,11.80507),('NKE','2003-08-21',54.450001,55.700001,54.259998,55.189999,7391600,11.910819),('NKE','2003-08-20',54.07,54.59,54.07,54.330002,2884400,11.725219),('NKE','2003-08-19',55.25,55.25,54.16,54.650002,4540400,11.79428),('NKE','2003-08-18',55.25,55.619999,54.900002,55.080002,4101200,11.88708),('NKE','2003-08-15',54.799999,55.279999,54.400002,55.25,2021200,11.923768),('NKE','2003-08-14',54.380001,55,54.150002,54.799999,4213600,11.826652),('NKE','2003-08-13',53.970001,54.700001,53.91,54.380001,6218000,11.73601),('NKE','2003-08-12',53,53.880001,53,53.73,4302000,11.59573),('NKE','2003-08-11',52.75,52.849998,52.299999,52.779999,4701600,11.390706),('NKE','2003-08-08',50.610001,52.91,50.610001,52.810001,8546800,11.397181),('NKE','2003-08-07',50.07,50.759998,50.029999,50.599998,4511600,10.920229),('NKE','2003-08-06',49.810001,50.529999,49.599998,49.700001,5623600,10.725996),('NKE','2003-08-05',50.700001,50.700001,49.790001,49.790001,3976800,10.74542),('NKE','2003-08-04',50.5,51.209999,50,50.619999,4867200,10.924546),('NKE','2003-08-01',51.5,51.950001,50.619999,50.700001,4302800,10.941811),('NKE','2003-07-31',51.509998,52.439999,51.130001,51.740002,5892000,11.166259),('NKE','2003-07-30',51.849998,51.849998,51.240002,51.259998,2889200,11.062667),('NKE','2003-07-29',51.950001,52.130001,51.299999,51.790001,4715200,11.177049),('NKE','2003-07-28',52.549999,52.66,51.700001,51.98,4562400,11.218054),('NKE','2003-07-25',52.459999,52.900002,52.02,52.68,3238400,11.369124),('NKE','2003-07-24',52.98,53.740002,52.5,52.5,6413600,11.330278),('NKE','2003-07-23',51.200001,52.200001,50.900002,51.970001,5861200,11.215896),('NKE','2003-07-22',51.099998,51.560001,50.259998,51.450001,6268000,11.103672),('NKE','2003-07-21',51.849998,51.880001,50.799999,51.099998,5479200,11.028137),('NKE','2003-07-18',52.75,52.799999,51.700001,52,5040400,11.22237),('NKE','2003-07-17',52.990002,53.23,51.700001,52.240002,4765200,11.274166),('NKE','2003-07-16',52.950001,53.23,52.310001,53.060001,3880800,11.451134),('NKE','2003-07-15',53.75,53.849998,52.849998,53.09,3663600,11.457609),('NKE','2003-07-14',53.880001,54.459999,53.060001,53.700001,3705600,11.589256),('NKE','2003-07-11',53.700001,53.939999,53.380001,53.630001,3099200,11.574149),('NKE','2003-07-10',53.25,53.82,52.43,53.66,9246400,11.580623),('NKE','2003-07-09',53.509998,53.630001,52.990002,53,8096800,11.438185),('NKE','2003-07-08',53.84,54.080002,53.470001,53.709999,4726000,11.591413),('NKE','2003-07-07',53.560001,54.099998,53.560001,53.880001,5502800,11.628102),('NKE','2003-07-03',53.799999,53.970001,53.099998,53.509998,2459200,11.54825),('NKE','2003-07-02',53.849998,54,53.049999,53.849998,6836000,11.621627),('NKE','2003-07-01',53.490002,53.959999,52.75,53.880001,6084000,11.628102),('NKE','2003-06-30',53.099998,53.650002,52.759998,53.490002,25000400,11.543935),('NKE','2003-06-27',54.150002,54.400002,52.599998,53.080002,26089600,11.455451),('NKE','2003-06-26',56.98,57.5,56.849998,56.93,7592000,12.286337),('NKE','2003-06-25',56.880001,57.150002,56.549999,56.900002,6983200,12.279863),('NKE','2003-06-24',55.619999,56.82,55.619999,56.630001,7762800,12.221593),('NKE','2003-06-23',56.099998,56.330002,55.130001,55.369999,5446400,11.949666),('NKE','2003-06-20',56.400002,56.919998,55.990002,56.02,5848400,12.089946),('NKE','2003-06-19',56.130001,56.880001,56,56.32,5350000,12.15469),('NKE','2003-06-18',55.580002,56.16,55.349998,56.130001,4465200,12.113686),('NKE','2003-06-17',55.049999,55.73,54.779999,55.669998,4670400,12.01441),('NKE','2003-06-16',54.549999,55.25,54.389999,55,6821200,11.869815),('NKE','2003-06-13',55.099998,55.279999,54.490002,54.549999,6452800,11.772698),('NKE','2003-06-12',55.549999,55.610001,54.91,55.200001,5169600,11.912978),('NKE','2003-06-11',55.77,55.849998,55,55.299999,8180000,11.934559),('NKE','2003-06-10',55.349998,56.130001,55.25,55.91,3548000,12.051099),('NKE','2003-06-09',55.450001,55.959999,54.849998,55.279999,3427200,11.915306),('NKE','2003-06-06',55.950001,55.98,54.939999,55.450001,5583200,11.951949),('NKE','2003-06-05',55.82,56.080002,55.400002,55.740002,4950800,12.014457),('NKE','2003-06-04',54.549999,56.040001,54.299999,55.880001,4580400,12.044633),('NKE','2003-06-03',55.549999,55.599998,54.349998,54.75,7162800,11.801067),('NKE','2003-06-02',56.049999,56.5,55.830002,55.970001,8530800,12.064032),('NKE','2003-05-30',54.990002,56.560001,54.990002,55.990002,6903200,12.068343),('NKE','2003-05-29',54.369999,55.119999,54.34,54.740002,6616800,11.798912),('NKE','2003-05-28',53.91,54.75,53.549999,54.619999,5108000,11.773046),('NKE','2003-05-27',51.98,54,51.849998,53.900002,6473600,11.617855),('NKE','2003-05-23',52.299999,52.330002,51.650002,51.84,4005200,11.173833),('NKE','2003-05-22',52.470001,52.48,51.759998,52.240002,7532400,11.260051),('NKE','2003-05-21',52.200001,53.200001,51.5,51.849998,6302000,11.175988),('NKE','2003-05-20',52.369999,53.02,52.02,52.540001,4597600,11.324714),('NKE','2003-05-19',52.860001,52.869999,51.900002,52.27,5816800,11.266517),('NKE','2003-05-16',54.130001,54.299999,52.66,52.860001,7531600,11.393688),('NKE','2003-05-15',54.200001,54.25,53.5,53.880001,4063600,11.613544),('NKE','2003-05-14',54.799999,54.830002,53.849998,53.950001,3443200,11.628632),('NKE','2003-05-13',54.459999,55,53.849998,54.75,6900800,11.801067),('NKE','2003-05-12',53.849998,54.470001,53.130001,54.470001,6735600,11.740715),('NKE','2003-05-09',53.470001,54.049999,53.450001,54.049999,3958000,11.650186),('NKE','2003-05-08',53.599998,54.200001,52.799999,53.369999,4900400,11.503616),('NKE','2003-05-07',54.220001,54.709999,53.91,54.119999,4649200,11.665274),('NKE','2003-05-06',52.799999,54.23,52.68,54.23,5216000,11.688984),('NKE','2003-05-05',53.799999,54.049999,52.5,52.75,4124800,11.369978),('NKE','2003-05-02',52.73,53.75,52.400002,53.639999,4185200,11.561813),('NKE','2003-05-01',53.73,53.73,52.529999,52.709999,6052000,11.361356),('NKE','2003-04-30',54.279999,54.279999,53.119999,53.529999,7116800,11.538103),('NKE','2003-04-29',53.98,55.66,53.689999,54.27,6812400,11.697606),('NKE','2003-04-28',52.549999,54.189999,52.549999,53.970001,5762400,11.632943),('NKE','2003-04-25',53,53.27,52.110001,52.220001,3313600,11.25574),('NKE','2003-04-24',53.450001,53.580002,52.200001,53.060001,3295200,11.436797),('NKE','2003-04-23',53.349998,53.77,52.610001,53.75,3238000,11.585523),('NKE','2003-04-22',51.860001,53.5,51.25,53.150002,4442000,11.456196),('NKE','2003-04-21',52.400002,52.41,51.299999,51.860001,3573200,11.178144),('NKE','2003-04-17',52.27,52.59,51.709999,52.299999,4928400,11.272983),('NKE','2003-04-16',54.169998,54.389999,51.970001,52.349998,5963600,11.28376),('NKE','2003-04-15',52.950001,54.400002,52.75,53.77,6250800,11.589834),('NKE','2003-04-14',52.52,53.48,52.049999,53.25,3540800,11.477751),('NKE','2003-04-11',53,53.5,52.259998,52.59,4223600,11.335491),('NKE','2003-04-10',51.790001,52.740002,51.66,52.669998,4725600,11.352734),('NKE','2003-04-09',52.099998,53.349998,51.5,51.779999,8430800,11.1609),('NKE','2003-04-08',51.549999,52.07,50.900002,51.869999,5016000,11.180299),('NKE','2003-04-07',52.700001,52.740002,51.279999,51.419998,6240800,11.083304),('NKE','2003-04-04',52.299999,52.560001,51.32,51.5,3878800,11.100547),('NKE','2003-04-03',52.689999,52.689999,51.830002,52.169998,4384800,11.244962),('NKE','2003-04-02',51.700001,52.57,51.610001,52.299999,6557200,11.272983),('NKE','2003-04-01',51.5,51.540001,50.259998,50.799999,7628400,10.949666),('NKE','2003-03-31',52.049999,52.099998,51.400002,51.419998,7119200,11.083304),('NKE','2003-03-28',52.18,53.349998,52,53.040001,4581600,11.432486),('NKE','2003-03-27',51.349998,52.830002,51.349998,52.209999,4678800,11.253584),('NKE','2003-03-26',52.889999,53.200001,52,52.060001,6219600,11.221253),('NKE','2003-03-25',52.349998,53.009998,51.82,52.889999,5021600,11.400154),('NKE','2003-03-24',53.119999,53.299999,51.650002,52.110001,8413200,11.23203),('NKE','2003-03-21',53,53.400002,52.18,53.299999,6520800,11.488528),('NKE','2003-03-20',50.240002,52.990002,50.029999,52.849998,15586800,11.391532),('NKE','2003-03-19',49.240002,50.330002,49.150002,50.080002,9327600,10.794475),('NKE','2003-03-18',50.900002,50.919998,48.549999,48.990002,13978800,10.559531),('NKE','2003-03-17',49.75,51.75,49.630001,51.57,10533200,11.115636),('NKE','2003-03-14',49.25,49.950001,49.200001,49.75,9373200,10.723344),('NKE','2003-03-13',48.900002,49.68,48.150002,49,9748400,10.561686),('NKE','2003-03-12',47.450001,48.200001,47.25,48.150002,6005600,10.363385),('NKE','2003-03-11',47.279999,48.82,47.279999,47.549999,6953600,10.234246),('NKE','2003-03-10',48.849998,48.860001,47,47.27,7488800,10.173982),('NKE','2003-03-07',46.610001,49.200001,46.25,49.099998,11206800,10.567854),('NKE','2003-03-06',46.349998,47.200001,46.110001,46.610001,5298800,10.031929),('NKE','2003-03-05',45.66,46.68,45.509998,46.580002,4892000,10.025472),('NKE','2003-03-04',46.75,46.900002,45.66,45.66,5100800,9.827459),('NKE','2003-03-03',46.5,47.32,46.349998,46.68,6121200,10.046995),('NKE','2003-02-28',46.23,46.98,45.919998,46.369999,5346800,9.980273),('NKE','2003-02-27',45.139999,46.23,44.82,46.23,3979600,9.950141),('NKE','2003-02-26',45.400002,45.700001,44.610001,45.07,4616400,9.700473),('NKE','2003-02-25',44.849998,45.849998,44.259998,45.41,7359600,9.773651),('NKE','2003-02-24',46.369999,46.369999,45.150002,45.27,5300000,9.743519),('NKE','2003-02-21',45.880001,46.639999,45.799999,46.360001,4774800,9.978121),('NKE','2003-02-20',45.610001,45.860001,45.32,45.68,3192000,9.831764),('NKE','2003-02-19',45.560001,45.689999,45.040001,45.470001,3826000,9.786565),('NKE','2003-02-18',45.130001,45.709999,45,45.560001,4658400,9.805936),('NKE','2003-02-14',44,45.139999,43.75,45.139999,5636400,9.715539),('NKE','2003-02-13',43.68,44.049999,43.150002,43.98,5173600,9.46587),('NKE','2003-02-12',43.849998,44.040001,43.52,43.669998,3527200,9.399148),('NKE','2003-02-11',43.98,44.169998,43.41,43.849998,5272800,9.43789),('NKE','2003-02-10',42.650002,43.57,42.549999,43.34,4778800,9.328123),('NKE','2003-02-07',43.380001,43.650002,42.380001,42.400002,4598000,9.125806),('NKE','2003-02-06',43.290001,43.720001,43,43.18,5737600,9.293686),('NKE','2003-02-05',43.68,43.830002,43.07,43.290001,7203200,9.317361),('NKE','2003-02-04',44.18,44.18,42.669998,43.68,8008000,9.401301),('NKE','2003-02-03',44.650002,44.830002,43.560001,44.169998,5802400,9.506764),('NKE','2003-01-31',44.77,45.259998,44.18,44.540001,5904400,9.5864),('NKE','2003-01-30',45.669998,45.830002,44.099998,44.93,7476000,9.67034),('NKE','2003-01-29',44.619999,45.700001,44.150002,45.669998,6915600,9.829611),('NKE','2003-01-28',43.720001,44.740002,43.700001,44.610001,5222000,9.601466),('NKE','2003-01-27',43.099998,43.709999,42.52,43.560001,4836000,9.375474),('NKE','2003-01-24',44.389999,44.619999,43.200001,43.400002,3908400,9.341037),('NKE','2003-01-23',43.799999,44.790001,43.75,44.639999,3900000,9.607923),('NKE','2003-01-22',43.84,44.389999,43.32,43.419998,4298400,9.345341),('NKE','2003-01-21',45.049999,45.580002,43.84,43.84,5090400,9.435738),('NKE','2003-01-17',45.200001,45.439999,44.650002,45.049999,5407600,9.696168),('NKE','2003-01-16',46.099998,46.130001,45.200001,45.52,4169600,9.797327),('NKE','2003-01-15',46.689999,46.689999,45.77,45.950001,3268000,9.889876),('NKE','2003-01-14',46.700001,47.040001,46.369999,46.68,4874000,10.046995),('NKE','2003-01-13',47.639999,48.200001,46.869999,47.099998,4509600,10.137392),('NKE','2003-01-10',46.75,48.43,46.549999,47.529999,8369600,10.229941),('NKE','2003-01-09',46.200001,47.689999,46.200001,47.200001,5767600,10.158915),('NKE','2003-01-08',45.669998,46.43,45.400002,46.02,3868000,9.904942),('NKE','2003-01-07',45.5,46.099998,45.400002,45.66,3366800,9.827459),('NKE','2003-01-06',45,46,45,45.779999,4266000,9.853287),('NKE','2003-01-03',46.099998,46.099998,44.990002,45.150002,4536000,9.717691),('NKE','2003-01-02',44.57,46.099998,44.48,46.099998,4566800,9.922161),('NKE','2002-12-31',44.450001,44.700001,44.09,44.470001,3725200,9.571334),('NKE','2002-12-30',43.599998,44.580002,43.5,44.52,3414400,9.582096),('NKE','2002-12-27',44.130001,44.25,43.509998,43.529999,2539200,9.369016),('NKE','2002-12-26',44.119999,45.09,44,44.139999,2752400,9.500307),('NKE','2002-12-24',44.470001,44.599998,43.98,44.049999,1812800,9.480937),('NKE','2002-12-23',44.759998,45,44.080002,44.299999,6324400,9.534744),('NKE','2002-12-20',41.529999,45.099998,41.529999,45.099998,18652400,9.706929),('NKE','2002-12-19',42.099998,42.959999,41.25,41.529999,7453600,8.938554),('NKE','2002-12-18',42.900002,43.150002,41.189999,41.93,8305600,9.024647),('NKE','2002-12-17',44.23,44.23,42.299999,42.700001,9244800,9.190375),('NKE','2002-12-16',42.689999,44.450001,42.689999,44.23,4966800,9.519678),('NKE','2002-12-13',43.810001,43.810001,42.439999,42.529999,5134000,9.153785),('NKE','2002-12-12',43.02,43.98,42.400002,43.799999,7367600,9.427129),('NKE','2002-12-11',43.189999,43.619999,42.950001,43.16,4382400,9.274315),('NKE','2002-12-10',43.560001,43.560001,42.580002,43.290001,8122800,9.30225),('NKE','2002-12-09',45.130001,45.799999,43.560001,43.560001,5414400,9.360268),('NKE','2002-12-06',45.099998,45.349998,44.040001,45.119999,6811600,9.695484),('NKE','2002-12-05',46.110001,46.139999,44.259998,45.349998,6744000,9.744907),('NKE','2002-12-04',46.299999,46.52,45.450001,46.099998,6086800,9.906068),('NKE','2002-12-03',46.599998,46.599998,45.630001,46.5,5004400,9.992021),('NKE','2002-12-02',46,47.130001,45.900002,46.549999,9320800,10.002765),('NKE','2002-11-29',45.34,45.630001,44.720001,44.779999,2100800,9.622424),('NKE','2002-11-27',44.119999,45.77,44.049999,45.09,6222400,9.689038),('NKE','2002-11-26',44.650002,45.110001,43.91,43.939999,3953200,9.441923),('NKE','2002-11-25',44,44.84,43.700001,44.57,5766800,9.577299),('NKE','2002-11-22',45.009998,45.040001,43.540001,43.75,8927200,9.401095),('NKE','2002-11-21',46.400002,47.220001,43.490002,45.07,13926400,9.68474),('NKE','2002-11-20',45.049999,46.740002,45,45.720001,7103200,9.824414),('NKE','2002-11-19',45.459999,45.5,44.400002,44.549999,5375200,9.573001),('NKE','2002-11-18',46.150002,46.150002,44.599998,45.290001,6142400,9.732014),('NKE','2002-11-15',45.02,46.099998,45.009998,45.560001,5951200,9.790032),('NKE','2002-11-14',44.25,45.990002,44.049999,45.23,7696400,9.719121),('NKE','2002-11-13',43.5,44.040001,42.970001,43.619999,4523200,9.37316),('NKE','2002-11-12',42.950001,44.43,42.950001,43.849998,4142800,9.422583),('NKE','2002-11-11',44.009998,44.009998,42.830002,42.84,3373600,9.205553),('NKE','2002-11-08',44.540001,45.310001,43.450001,44.009998,4825600,9.456964),('NKE','2002-11-07',44.650002,45.400002,44.150002,44.540001,4378400,9.570852),('NKE','2002-11-06',46.240002,46.25,44.25,45.220001,12603600,9.716972),('NKE','2002-11-05',47.349998,47.619999,45.98,46.119999,7342400,9.910366),('NKE','2002-11-04',48,48.200001,47.18,47.349998,3501200,10.174671),('NKE','2002-11-01',47.150002,47.549999,46.080002,47.450001,5002400,10.19616),('NKE','2002-10-31',47.099998,47.790001,46.900002,47.189999,4390000,10.14029),('NKE','2002-10-30',46.700001,47.5,45.810001,47.099998,7462400,10.12095),('NKE','2002-10-29',46.599998,46.84,45.130001,46.27,5161200,9.942599),('NKE','2002-10-28',48,48.23,46.330002,46.709999,5778400,10.037146),('NKE','2002-10-25',45.849998,47,45.549999,46.990002,6072400,10.097314),('NKE','2002-10-24',45.34,46.330002,45.27,45.599998,5687200,9.798627),('NKE','2002-10-23',45.310001,46.299999,44.669998,45.240002,5111200,9.72127),('NKE','2002-10-22',45.349998,45.740002,44.849998,45.299999,6752800,9.734163),('NKE','2002-10-21',43.34,45.799999,43.060001,45.540001,6048400,9.785735),('NKE','2002-10-18',44.5,44.5,42.52,43.450001,8094400,9.336631),('NKE','2002-10-17',44.450001,45.34,43.950001,44.5,6743200,9.562257),('NKE','2002-10-16',44.5,44.5,42.849998,43.080002,6689200,9.257125),('NKE','2002-10-15',43.400002,45,43.200001,44.950001,6016800,9.658954),('NKE','2002-10-14',41.400002,42.889999,41.099998,42.580002,4963200,9.149684),('NKE','2002-10-11',40.080002,42.400002,40.080002,41.860001,6730800,8.994968),('NKE','2002-10-10',39.330002,39.84,38.529999,39.830002,8502400,8.558758),('NKE','2002-10-09',39.450001,40.25,39.220001,39.32,6009600,8.449167),('NKE','2002-10-08',40.400002,41.139999,39.189999,40.009998,11434400,8.597436),('NKE','2002-10-07',41.700001,41.93,39.880001,39.959999,8654800,8.586692),('NKE','2002-10-04',42.200001,42.529999,41.119999,41.939999,7160400,9.012158),('NKE','2002-10-03',43.07,43.32,41.900002,42.040001,6447200,9.033647),('NKE','2002-10-02',43.360001,44.419998,42.599998,43.099998,5680000,9.261422),('NKE','2002-10-01',43.189999,43.580002,41.580002,43.48,5689600,9.343077),('NKE','2002-09-30',43.049999,43.389999,41.869999,43.18,5276000,9.278613),('NKE','2002-09-27',45.48,45.490002,43.75,43.860001,4162400,9.424733),('NKE','2002-09-26',44.759998,45.720001,44.400002,45.610001,5032000,9.800776),('NKE','2002-09-25',43.400002,44.889999,42.849998,44.369999,6072000,9.534322),('NKE','2002-09-24',42.310001,43.099998,41.650002,42.209999,5709600,9.070177),('NKE','2002-09-23',44.110001,44.110001,41.889999,42.299999,6197600,9.089516),('NKE','2002-09-20',43.849998,44.450001,43.400002,44.099998,9648400,9.476304),('NKE','2002-09-19',42.900002,44.32,42.599998,44.009998,9205600,9.456964),('NKE','2002-09-18',41.099998,43.75,41.07,43.049999,14902400,9.250678),('NKE','2002-09-17',43.299999,43.68,41.450001,41.700001,6586000,8.960587),('NKE','2002-09-16',41.5,42.580002,41.400002,42.209999,6696000,9.070177),('NKE','2002-09-13',40.5,42.349998,40.349998,41.73,10030000,8.967033),('NKE','2002-09-12',42.880001,43.200001,41.59,41.779999,5088800,8.977777),('NKE','2002-09-11',42.25,43.099998,42.25,43,5062000,9.227041),('NKE','2002-09-10',41.049999,42.189999,40.75,42.130001,7034000,9.040354),('NKE','2002-09-09',41.299999,41.849998,40.75,40.950001,7228800,8.787147),('NKE','2002-09-06',42,42.57,41.77,41.880001,5156000,8.986709),('NKE','2002-09-05',41.75,42.709999,41.650002,41.869999,5569200,8.984562),('NKE','2002-09-04',42.299999,42.450001,41.509998,42.169998,5430800,9.048937),('NKE','2002-09-03',42.799999,43.009998,42.16,42.18,7171200,9.051083),('NKE','2002-08-30',43.049999,43.869999,43,43.18,5418000,9.265665),('NKE','2002-08-29',43.209999,43.25,42.549999,42.98,11222800,9.222749),('NKE','2002-08-28',45.25,45.48,44.400002,44.529999,5138800,9.555351),('NKE','2002-08-27',46.5,46.540001,45.09,45.310001,11055600,9.722726),('NKE','2002-08-26',45.75,46.220001,45.5,45.900002,7744000,9.84933),('NKE','2002-08-23',45.93,46.380001,45.700001,45.799999,5128800,9.827871),('NKE','2002-08-22',45.650002,46.310001,45.18,46.150002,8256400,9.902975),('NKE','2002-08-21',45,46.310001,44.84,45.490002,8723200,9.761351),('NKE','2002-08-20',43.580002,44.810001,43.310001,44.799999,10567600,9.613289),('NKE','2002-08-19',43.880001,44.57,43.349998,43.580002,13064000,9.351499),('NKE','2002-08-16',44.950001,45.150002,43.700001,44.049999,12661600,9.452352),('NKE','2002-08-15',44.240002,45.349998,40.5,45.299999,28543600,9.72058),('NKE','2002-08-14',43.099998,44.27,42.700001,44.25,5080000,9.495268),('NKE','2002-08-13',42.799999,44.619999,42.75,43,8524400,9.227041),('NKE','2002-08-12',43.400002,43.400002,42.700001,42.77,8270400,9.177687),('NKE','2002-08-09',44.5,44.560001,43.75,43.919998,6315200,9.424456),('NKE','2002-08-08',44.310001,45.279999,43.849998,44.990002,6040400,9.65406),('NKE','2002-08-07',45.099998,45.369999,43.25,44.560001,6404000,9.561789),('NKE','2002-08-06',44.299999,45.34,44.189999,44.599998,7852800,9.570372),('NKE','2002-08-05',45.23,45.799999,43.75,43.91,6616400,9.42231),('NKE','2002-08-02',46.549999,46.650002,44.950001,45.48,6123600,9.759205),('NKE','2002-08-01',48.5,48.5,46.310001,47,15021600,10.08537),('NKE','2002-07-31',50.049999,50.049999,47.700001,49.290001,8708400,10.576764),('NKE','2002-07-30',50.599998,51.360001,49.900002,50.299999,6650000,10.793491),('NKE','2002-07-29',49.150002,51.130001,49.150002,50.849998,6564000,10.911512),('NKE','2002-07-26',48.84,49.950001,48.360001,48.709999,4979200,10.452306),('NKE','2002-07-25',48.450001,49.48,47.439999,48.59,6586000,10.426556),('NKE','2002-07-24',45.150002,48.75,45.099998,48.400002,10246800,10.385786),('NKE','2002-07-23',47.540001,47.900002,45.5,46.349998,10015200,9.945891),('NKE','2002-07-22',48.150002,49.740002,47.139999,47.540001,8321600,10.201245),('NKE','2002-07-19',50.099998,50.639999,48.880001,48.98,6648800,10.510243),('NKE','2002-07-18',53.560001,54.349998,51.009998,51.060001,7792000,10.956575),('NKE','2002-07-17',55.599998,56.48,53.299999,53.5,13138800,11.480155),('NKE','2002-07-16',53,54.599998,52.900002,54.040001,10246000,11.59603),('NKE','2002-07-15',53.18,53.240002,50.419998,52.400002,6371200,11.244115),('NKE','2002-07-12',53.75,54.610001,52.950001,53.18,6712800,11.411489),('NKE','2002-07-11',55.349998,55.349998,52.330002,52.650002,9199600,11.29776),('NKE','2002-07-10',56.029999,56.849998,55.290001,55.669998,6875200,11.945798),('NKE','2002-07-09',56.77,57.849998,55.849998,56,6810000,12.016611),('NKE','2002-07-08',56.700001,57.5,56.400002,56.759998,5684400,12.179693),('NKE','2002-07-05',55.299999,56.75,55.099998,56.279999,2881600,12.076694),('NKE','2002-07-03',54.75,55.599998,54.740002,55.049999,9423200,11.812758),('NKE','2002-07-02',54.599998,55.599998,54.32,54.700001,8898000,11.737654),('NKE','2002-07-01',54.349998,55.470001,53.889999,54.599998,7070400,11.716195),('NKE','2002-06-28',54.5,56.299999,53.650002,53.650002,19093200,11.512343),('NKE','2002-06-27',50.25,51.599998,49.889999,51.419998,5773200,11.033823),('NKE','2002-06-26',49.599998,49.869999,48.220001,49.080002,5710800,10.531702),('NKE','2002-06-25',51.150002,51.650002,49.509998,49.599998,6390000,10.643284),('NKE','2002-06-24',50.759998,51.849998,49.5,50.900002,6851200,10.922241),('NKE','2002-06-21',51.5,51.650002,50.279999,50.75,10137600,10.890054),('NKE','2002-06-20',52.599998,53.099998,52,52,7459600,11.158282),('NKE','2002-06-19',53.009998,54,52.720001,53,6110000,11.372864),('NKE','2002-06-18',52.110001,53.400002,51.799999,53,5715200,11.372864),('NKE','2002-06-17',50,52.549999,49.830002,52.360001,5567600,11.235531),('NKE','2002-06-14',50,50,49.450001,49.75,10769200,10.675471),('NKE','2002-06-13',50.099998,50.400002,49.799999,50,5662400,10.729117),('NKE','2002-06-12',50.330002,50.490002,49.830002,50.349998,6366000,10.80422),('NKE','2002-06-11',50.279999,50.939999,50.150002,50.400002,4782000,10.802075),('NKE','2002-06-10',50.220001,50.549999,50,50.279999,2874800,10.776356),('NKE','2002-06-07',50.049999,50.450001,49.880001,50.139999,4629200,10.74635),('NKE','2002-06-06',50.799999,51.34,49.900002,50.349998,3431600,10.791359),('NKE','2002-06-05',50.25,50.919998,49.779999,50.799999,11625600,10.887806),('NKE','2002-06-04',51.25,51.450001,49.459999,50.389999,10042400,10.799932),('NKE','2002-06-03',53.669998,53.869999,52.060001,52.060001,3391200,11.157858),('NKE','2002-05-31',53.400002,54.34,53.360001,53.75,3481200,11.52007),('NKE','2002-05-30',53.549999,53.900002,53.380001,53.540001,4771200,11.475062),('NKE','2002-05-29',53.77,54.200001,53.57,53.57,3629200,11.481491),('NKE','2002-05-28',53.799999,54.220001,53.599998,53.700001,3432800,11.509354),('NKE','2002-05-24',54.75,54.75,53.900002,54,2156800,11.573652),('NKE','2002-05-23',53,55.599998,53,54.75,8826800,11.734397),('NKE','2002-05-22',53.509998,53.549999,52,52.75,6242400,11.305743),('NKE','2002-05-21',54.650002,54.669998,53.32,53.759998,3751200,11.522213),('NKE','2002-05-20',55.700001,56.080002,54.27,54.400002,4857200,11.659383),('NKE','2002-05-17',55.950001,56.419998,55.049999,55.84,3990800,11.968013),('NKE','2002-05-16',54.709999,56.07,54.599998,55.849998,6152800,11.970156),('NKE','2002-05-15',55,55.099998,54.459999,54.459999,3582000,11.672242),('NKE','2002-05-14',54.48,55.400002,54.18,55.16,8172400,11.822271),('NKE','2002-05-13',53.220001,54,53.209999,53.700001,6512000,11.509354),('NKE','2002-05-10',54.700001,54.709999,52.669998,52.900002,10204800,11.337893),('NKE','2002-05-09',56.099998,56.099998,54.73,54.900002,5256400,11.766546),('NKE','2002-05-08',56.25,56.400002,55.369999,56.049999,5587200,12.013022),('NKE','2002-05-07',54.599998,55.549999,54.349998,55.139999,4440400,11.817984),('NKE','2002-05-06',55.09,55.5,53.849998,54,3202000,11.573652),('NKE','2002-05-03',55.599998,55.669998,55,55.34,4515600,11.86085),('NKE','2002-05-02',54.240002,55.630001,54.240002,55.23,4646400,11.837274),('NKE','2002-05-01',52.900002,54.849998,52.400002,54.68,6094000,11.719394),('NKE','2002-04-30',54,54.099998,52.799999,53.330002,5275200,11.430053),('NKE','2002-04-29',54.5,54.509998,53.880001,53.900002,4751200,11.55222),('NKE','2002-04-26',55.57,55.959999,54.75,54.75,4181600,11.734397),('NKE','2002-04-25',55.75,55.830002,54.849998,55.490002,6592000,11.892999),('NKE','2002-04-24',57.099998,57.369999,55.849998,56,5476000,12.002306),('NKE','2002-04-23',56.75,58.040001,56.549999,57.419998,5124800,12.30665),('NKE','2002-04-22',56.82,57.200001,56.220001,57,5812800,12.216633),('NKE','2002-04-19',55.650002,57.099998,55.099998,56.82,10806400,12.178054),('NKE','2002-04-18',56.700001,57,55.360001,55.400002,12265600,11.87371),('NKE','2002-04-17',58.490002,58.639999,57,57.400002,5320000,12.302364),('NKE','2002-04-16',57.02,59.25,57.02,58.740002,5640800,12.589562),('NKE','2002-04-15',58,58.200001,56.970001,57.040001,4078800,12.225206),('NKE','2002-04-12',57.75,58.290001,57.650002,57.860001,4220400,12.400954),('NKE','2002-04-11',58.5,58.549999,57.439999,57.549999,6481200,12.334512),('NKE','2002-04-10',58.5,59,58.25,58.509998,4882400,12.540266),('NKE','2002-04-09',58.400002,59.099998,58.040001,58.669998,4424800,12.574558),('NKE','2002-04-08',58.150002,58.990002,58,58.549999,4021200,12.548839),('NKE','2002-04-05',58.279999,59.400002,58.279999,58.869999,4256400,12.617424),('NKE','2002-04-04',58,58.48,57.799999,58.029999,7854800,12.437389),('NKE','2002-04-03',57.16,59,56.110001,58.200001,12550400,12.473825),('NKE','2002-04-02',58.490002,58.5,57.5,57.66,8881600,12.358088),('NKE','2002-04-01',59.599998,59.599998,58.099998,58.740002,5370400,12.589562),('NKE','2002-03-28',60.549999,61.150002,59.849998,60.009998,3552800,12.861756),('NKE','2002-03-27',60.43,61,60.25,61,4663600,13.07394),('NKE','2002-03-26',60.07,60.84,60.07,60.5,7045200,12.966777),('NKE','2002-03-25',59.5,60.34,59.299999,60.07,6777600,12.874616),('NKE','2002-03-22',59.5,60.25,58.709999,59.5,22638400,12.75245),('NKE','2002-03-21',63.549999,64,62.040001,63.200001,5640800,13.54546),('NKE','2002-03-20',63,64.279999,62.849998,63.990002,4714800,13.714778),('NKE','2002-03-19',63.509998,63.759998,63.119999,63.400002,4852400,13.588325),('NKE','2002-03-18',62.759998,63.860001,62.75,63.5,5966800,13.609757),('NKE','2002-03-15',62.759998,63.25,62.380001,62.75,7256000,13.449012),('NKE','2002-03-14',61,62.919998,60.709999,62.759998,14208400,13.451155),('NKE','2002-03-13',58.740002,60.75,58.549999,60.700001,7915600,12.996782),('NKE','2002-03-12',58.240002,58.700001,57.810001,58.490002,3633200,12.523588),('NKE','2002-03-11',57.400002,58.799999,57.049999,58.490002,2998000,12.523588),('NKE','2002-03-08',59.299999,59.5,57.860001,58.200001,4406000,12.461495),('NKE','2002-03-07',58.599998,59.299999,58.400002,58.799999,4632000,12.589963),('NKE','2002-03-06',58,59.389999,57.59,58.599998,5686000,12.54714),('NKE','2002-03-05',59.049999,59.049999,58.02,58.02,5109600,12.422954),('NKE','2002-03-04',58.599998,59.639999,58.450001,59.240002,3902800,12.684174),('NKE','2002-03-01',58.799999,59.220001,58.209999,58.849998,3737600,12.600669),('NKE','2002-02-28',58.77,59.240002,58.049999,58.860001,5314400,12.60281),('NKE','2002-02-27',59.599998,59.650002,58.240002,58.52,2774400,12.530011),('NKE','2002-02-26',60,60.060001,59.279999,59.43,4507600,12.724856),('NKE','2002-02-25',58.950001,60.200001,58.709999,59.740002,5421200,12.791232),('NKE','2002-02-22',57.700001,59.799999,56.73,59.400002,4675200,12.718433),('NKE','2002-02-21',58.080002,58.43,57.5,57.5,7680400,12.311614),('NKE','2002-02-20',58.099998,58.75,58.099998,58.529999,3093600,12.532152),('NKE','2002-02-19',59.299999,59.400002,58.290001,58.34,3299200,12.491471),('NKE','2002-02-15',60.380001,60.400002,59.400002,59.509998,3923600,12.741985),('NKE','2002-02-14',60.27,60.52,60.049999,60.48,2971200,12.949677),('NKE','2002-02-13',60.099998,60.5,59.93,60.400002,3652800,12.932548),('NKE','2002-02-12',60.189999,60.41,60,60.16,1952400,12.88116),('NKE','2002-02-11',59.200001,60.459999,59.200001,60.439999,5555200,12.941112),('NKE','2002-02-08',59.599998,59.900002,59.099998,59.099998,4879600,12.654198),('NKE','2002-02-07',60.099998,60.639999,59.939999,60.049999,7358000,12.857607),('NKE','2002-02-06',59.599998,60.150002,59.52,60.099998,4882400,12.868313),('NKE','2002-02-05',59.599998,60.5,59.549999,59.990002,7110400,12.844761),('NKE','2002-02-04',59.799999,60.349998,59.189999,59.459999,3012000,12.731279),('NKE','2002-02-01',59.849998,60.549999,59.200001,60.02,3920400,12.851184),('NKE','2002-01-31',60.75,60.84,59.68,59.91,8163600,12.827631),('NKE','2002-01-30',57.549999,61.049999,57.5,61,16096800,13.061016),('NKE','2002-01-29',58.48,59.400002,57.110001,57.799999,5203200,12.375848),('NKE','2002-01-28',58.299999,58.43,57.790001,58.23,4359200,12.467918),('NKE','2002-01-25',58.5,59.130001,58.150002,58.610001,4684000,12.549282),('NKE','2002-01-24',58.099998,59.200001,57.900002,58.740002,6450800,12.577117),('NKE','2002-01-23',58,58.200001,57.529999,58.16,4564400,12.45293),('NKE','2002-01-22',58.099998,58.369999,57.599998,58,7262800,12.418671),('NKE','2002-01-18',57.200001,58.299999,57.110001,57.549999,5773600,12.322319),('NKE','2002-01-17',56.299999,57.59,56.07,57.380001,4390000,12.28592),('NKE','2002-01-16',57.299999,57.299999,56.049999,56.200001,2520400,12.033264),('NKE','2002-01-15',56.25,57.349998,56.099998,57.299999,9206000,12.268791),('NKE','2002-01-14',55.43,55.43,54.599998,54.700001,3040400,11.712092),('NKE','2002-01-11',56.5,56.880001,54.900002,55.43,7382800,11.868396),('NKE','2002-01-10',56.150002,57.5,56.049999,57.029999,3917600,12.21098),('NKE','2002-01-09',57.349998,57.599998,56.200001,56.540001,3959600,12.106064),('NKE','2002-01-08',56.549999,57.700001,56.5,57.349998,6284800,12.279496),('NKE','2002-01-07',57.5,57.939999,57.049999,57.189999,5210800,12.245238),('NKE','2002-01-04',56.5,58.490002,56.5,57,9401600,12.204556),('NKE','2002-01-03',57.150002,57.150002,56.259998,56.5,5358000,12.097499),('NKE','2002-01-02',56.32,57.18,56.029999,56.919998,4844000,12.187427),('NKE','2001-12-31',56.48,57.549999,56.130001,56.240002,3285200,12.041829),('NKE','2001-12-28',56.549999,57.029999,56.209999,56.48,2732800,12.093216),('NKE','2001-12-27',57.25,57.25,56,56.75,2609600,12.151028),('NKE','2001-12-26',57.349998,58.43,56.900002,57.099998,6038800,12.225968),('NKE','2001-12-24',56.650002,57.189999,56.450001,57.049999,4144400,12.215262),('NKE','2001-12-21',56.099998,56.900002,55.25,56.299999,16520000,12.054676),('NKE','2001-12-20',54.25,54.5,53,53.790001,7812000,11.517247),('NKE','2001-12-19',53.07,54.799999,52.799999,54.610001,11467600,11.692822),('NKE','2001-12-18',52.09,53,51.84,52.779999,7772800,11.300991),('NKE','2001-12-17',53.349998,53.470001,52.310001,52.310001,13111600,11.200357),('NKE','2001-12-14',52.950001,54.849998,50,53.849998,32992800,11.530094),('NKE','2001-12-13',54.25,54.950001,53.810001,54.830002,5220400,11.739927),('NKE','2001-12-12',55.009998,55.869999,54.380001,54.5,5614000,11.656422),('NKE','2001-12-11',54.900002,55.009998,54.150002,55,3588000,11.763362),('NKE','2001-12-10',55.200001,55.639999,53.849998,54.419998,4315600,11.639311),('NKE','2001-12-07',55.5,55.59,54.790001,55.040001,6759600,11.771917),('NKE','2001-12-06',55,56.380001,54.619999,56.34,7864800,12.04996),('NKE','2001-12-05',52.82,55,52.700001,54.77,5460000,11.714169),('NKE','2001-12-04',52.48,53.009998,52.349998,52.970001,3515200,11.329187),('NKE','2001-12-03',52.98,53.349998,52.049999,52.889999,3438400,11.312076),('NKE','2001-11-30',51.599998,53.25,51.599998,52.990002,6077200,11.333465),('NKE','2001-11-29',51.48,51.650002,51.09,51.400002,3820800,10.993396),('NKE','2001-11-28',52.02,52.099998,51.25,51.759998,3224400,11.070392),('NKE','2001-11-27',52.150002,52.990002,52,52.259998,3109200,11.177332),('NKE','2001-11-26',53.450001,53.5,51.91,52.290001,6461600,11.183749),('NKE','2001-11-23',53.5,53.5,53.07,53.400002,1355600,11.421155),('NKE','2001-11-21',53.5,53.639999,52.82,53.549999,4542000,11.453236),('NKE','2001-11-20',53.549999,53.900002,52.599998,53.540001,6369600,11.451098),('NKE','2001-11-19',53,54.43,52.950001,53.240002,8812800,11.386934),('NKE','2001-11-16',52.450001,53,52.299999,52.950001,5526800,11.324909),('NKE','2001-11-15',51.560001,53.91,51.459999,52.439999,6888400,11.21583),('NKE','2001-11-14',50.150002,51.599998,50.099998,51.560001,6309200,11.027617),('NKE','2001-11-13',49.900002,50.049999,49.700001,49.98,4130800,10.689687),('NKE','2001-11-12',49.549999,49.560001,48.240002,49.369999,1999600,10.559221),('NKE','2001-11-09',49.84,49.950001,49.099998,49.549999,1361600,10.597719),('NKE','2001-11-08',49.900002,50.240002,49.52,49.84,3120000,10.659744),('NKE','2001-11-07',49.98,50,49.18,49.740002,3715200,10.638357),('NKE','2001-11-06',49.279999,50.150002,49.259998,49.970001,2680800,10.687549),('NKE','2001-11-05',49.400002,49.970001,49.110001,49.48,1529600,10.582748),('NKE','2001-11-02',48.810001,49.59,48.709999,49.18,2258800,10.518584),('NKE','2001-11-01',48.599998,49.02,47.650002,48.98,6238000,10.475808),('NKE','2001-10-31',48.400002,50.099998,48.400002,49.360001,8157600,10.557082),('NKE','2001-10-30',48.900002,48.900002,47.900002,48.060001,4499600,10.27904),('NKE','2001-10-29',49.639999,49.75,48.75,48.849998,2621200,10.448004),('NKE','2001-10-26',49,49.970001,48.959999,49.639999,4225200,10.616968),('NKE','2001-10-25',48,49.099998,47.900002,48.990002,4882400,10.477947),('NKE','2001-10-24',49.25,49.549999,48.5,48.779999,1974400,10.433032),('NKE','2001-10-23',49.549999,50.959999,49.130001,49.130001,6015200,10.50789),('NKE','2001-10-22',47.950001,49.599998,47.950001,49.32,5358400,10.548527),('NKE','2001-10-19',47.549999,48.23,47.400002,48.130001,6356400,10.294011),('NKE','2001-10-18',47.049999,48.080002,47.049999,47.619999,3166000,10.184932),('NKE','2001-10-17',47.59,48.220001,47.049999,47.43,4106800,10.144295),('NKE','2001-10-16',47.029999,48,47,47.529999,6521600,10.165683),('NKE','2001-10-15',48.080002,48.099998,46.849998,47.650002,4800000,10.191349),('NKE','2001-10-12',47.799999,48.23,46.41,48.080002,5728800,10.283317),('NKE','2001-10-11',48.5,49.990002,47.419998,47.91,8114400,10.246957),('NKE','2001-10-10',46.759998,48.529999,46.5,48.25,8342800,10.319676),('NKE','2001-10-09',47.299999,47.400002,46.650002,46.759998,5531600,10.000996),('NKE','2001-10-08',47.810001,47.970001,47.25,47.400002,6050000,10.137879),('NKE','2001-10-05',47.099998,47.990002,46.75,47.799999,6107200,10.22343),('NKE','2001-10-04',48.900002,48.98,47.380001,47.619999,4528000,10.184932),('NKE','2001-10-03',47.279999,50.400002,47.25,48.950001,6999600,10.469392),('NKE','2001-10-02',46.889999,48.240002,46.799999,48.060001,5450000,10.27904),('NKE','2001-10-01',46.779999,47.810001,46.150002,46.889999,4139200,10.0288),('NKE','2001-09-28',46.099998,47.299999,45.259998,46.810001,5161200,10.01169),('NKE','2001-09-27',45.450001,45.900002,44.029999,45.549999,6703200,9.742202),('NKE','2001-09-26',46.299999,47.130001,45.049999,45.450001,6636800,9.720814),('NKE','2001-09-25',46,46.700001,45.52,45.650002,4975600,9.76359),('NKE','2001-09-24',44.700001,47.349998,44.700001,46.41,6279600,9.926138),('NKE','2001-09-21',41.5,44.549999,41.349998,43.68,20214400,9.342248),('NKE','2001-09-20',41.75,43.299999,40.75,42.259998,9604400,9.038539),('NKE','2001-09-19',43.25,44.25,41.939999,42.75,12456800,9.14334),('NKE','2001-09-18',44.049999,44.240002,43.040001,43.040001,12575200,9.205365),('NKE','2001-09-17',45,45.5,43.970001,44.049999,9489600,9.421383),('NKE','2001-09-10',48.18,49.650002,48.18,48.650002,3641600,10.405228),('NKE','2001-09-07',49.349998,50,47.560001,48.509998,7216400,10.375285),('NKE','2001-09-06',50.5,51,49.509998,50.130001,4223200,10.72177),('NKE','2001-09-05',50.799999,50.799999,49.25,50.5,5028400,10.800905),('NKE','2001-09-04',50.25,52,50.200001,50.75,6864000,10.854375),('NKE','2001-08-31',49.509998,51.18,49.509998,50,4333200,10.693965),('NKE','2001-08-30',50.25,50.259998,49.299999,49.509998,3666800,10.589164),('NKE','2001-08-29',50.400002,50.950001,50.25,50.25,2544800,10.747435),('NKE','2001-08-28',50.25,50.849998,50.25,50.5,3729600,10.800905),('NKE','2001-08-27',50.5,50.970001,50.16,50.5,3627200,10.800905),('NKE','2001-08-24',49.299999,51.799999,49.150002,51.279999,6584800,10.96773),('NKE','2001-08-23',48.799999,49.400002,48.040001,49.23,4610400,10.529278),('NKE','2001-08-22',48.389999,49.049999,47.540001,48.900002,3112800,10.458698),('NKE','2001-08-21',48.25,49.049999,47.720001,48.639999,5055600,10.403089),('NKE','2001-08-20',48.75,49.040001,48.009998,48.209999,3101200,10.311121),('NKE','2001-08-17',48.5,48.990002,48.5,48.73,2713200,10.422338),('NKE','2001-08-16',48.700001,49.189999,48.200001,49.009998,2858400,10.482224),('NKE','2001-08-15',49.75,49.98,48.549999,48.75,3622800,10.426616),('NKE','2001-08-14',49.68,49.759998,49.009998,49.5,1629200,10.587025),('NKE','2001-08-13',49.18,49.950001,48.950001,49.68,3064800,10.625524),('NKE','2001-08-10',48.400002,49.5,47.299999,49.439999,2658400,10.574192),('NKE','2001-08-09',47.900002,49.060001,47.650002,48.650002,4968800,10.405228),('NKE','2001-08-08',47.68,48.310001,47.5,48,4949200,10.266207),('NKE','2001-08-07',47.529999,48.150002,47.25,47.77,2751200,10.217014),('NKE','2001-08-06',49.400002,49.700001,46.950001,47.529999,7042000,10.165683),('NKE','2001-08-03',49.790001,50.150002,49.189999,50.150002,4727600,10.726047),('NKE','2001-08-02',48.32,50.009998,48.25,49.790001,8610000,10.649051),('NKE','2001-08-01',47.27,48.009998,46.459999,47.810001,3261600,10.22557),('NKE','2001-07-31',46.099998,47.599998,45.599998,47.549999,5904800,10.169961),('NKE','2001-07-30',46.650002,46.900002,45.799999,46.099998,4737600,9.859836),('NKE','2001-07-27',47.200001,47.700001,46.450001,46.799999,4080000,10.009551),('NKE','2001-07-26',46.419998,47.849998,46.18,47.84,3710000,10.231986),('NKE','2001-07-25',45.560001,46.950001,44.830002,46.779999,3176000,10.005273),('NKE','2001-07-24',46.200001,46.799999,45.25,46.049999,3088000,9.849142),('NKE','2001-07-23',47.110001,47.450001,45.650002,46.220001,5241600,9.885502),('NKE','2001-07-20',47.720001,48.099998,47,47.360001,4096800,10.129324),('NKE','2001-07-19',45.990002,48.040001,44.650002,47.740002,10556000,10.210598),('NKE','2001-07-18',46.450001,46.599998,45.759998,45.990002,3825600,9.836309),('NKE','2001-07-17',46.400002,47.32,45.810001,46.950001,4706800,10.041633),('NKE','2001-07-16',45.139999,47.150002,45.119999,46.400002,7397600,9.924),('NKE','2001-07-13',44.75,45.849998,44.119999,45.130001,3369200,9.652373),('NKE','2001-07-12',42.369999,45.990002,42.369999,45,6607600,9.624569),('NKE','2001-07-11',41.130001,43.5,41.080002,42.360001,3676400,9.059927),('NKE','2001-07-10',41.27,41.75,40.330002,41.130001,4442800,8.796856),('NKE','2001-07-09',41.5,42.25,41.349998,41.5,2454000,8.875991),('NKE','2001-07-06',42.09,42.5,41.549999,41.799999,3900000,8.940155),('NKE','2001-07-05',42.52,42.700001,41.709999,42.09,5780400,9.00218),('NKE','2001-07-03',41.950001,42.91,41.75,42.52,2543600,9.094148),('NKE','2001-07-02',41.799999,43.349998,41.799999,42.150002,6094000,9.015013),('NKE','2001-06-29',42.099998,42.5,41.91,41.990002,11986400,8.980792),('NKE','2001-06-28',43,43.5,40.5,41.98,20263200,8.978653),('NKE','2001-06-27',42.099998,44.25,42.099998,42.66,3319200,9.124091),('NKE','2001-06-26',43.799999,43.799999,42.32,42.75,5872000,9.14334),('NKE','2001-06-25',44.650002,45,43.259998,44,4850000,9.410689),('NKE','2001-06-22',43.779999,44.650002,42.68,44.549999,4041200,9.528323),('NKE','2001-06-21',41.75,44.25,41.650002,43.529999,8890000,9.310166),('NKE','2001-06-20',42.060001,43.349998,41.75,42,5123200,8.982931),('NKE','2001-06-19',40.830002,42.849998,40.75,42.610001,5368800,9.113397),('NKE','2001-06-18',40.799999,41,40.59,40.810001,2578800,8.728415),('NKE','2001-06-15',41.450001,41.599998,40.650002,40.91,6331600,8.749802),('NKE','2001-06-14',41.380001,41.799999,41.259998,41.450001,3930400,8.865297),('NKE','2001-06-13',41.700001,41.75,40.900002,41.349998,2493200,8.843909),('NKE','2001-06-12',41.099998,41.98,40.900002,41.869999,3390800,8.942294),('NKE','2001-06-11',41.82,41.950001,41.049999,41.189999,2749200,8.797064),('NKE','2001-06-08',41.599998,42.299999,41.279999,41.619999,1902400,8.8889),('NKE','2001-06-07',41.400002,43.939999,41.400002,42.34,6228800,9.042673),('NKE','2001-06-06',41.650002,41.720001,41.220001,41.400002,2493200,8.841915),('NKE','2001-06-05',41.16,41.849998,41.16,41.419998,3140000,8.846186),('NKE','2001-06-04',41.299999,41.41,40.799999,41.16,2347200,8.790657),('NKE','2001-06-01',41.200001,41.349998,40.669998,41.310001,3697600,8.822693),('NKE','2001-05-31',40.75,41.52,40.700001,41.099998,5595600,8.777842),('NKE','2001-05-30',41.700001,41.900002,40.450001,41,8786800,8.756485),('NKE','2001-05-29',43.09,43.119999,42.25,42.459999,4376000,9.068302),('NKE','2001-05-25',43.5,44.099998,43.400002,43.48,2632800,9.286146),('NKE','2001-05-24',43.5,44.040001,43.240002,43.75,1988000,9.343811),('NKE','2001-05-23',44.950001,44.959999,42.919998,43.700001,5684400,9.333132),('NKE','2001-05-22',45.25,45.740002,45,45.09,6838800,9.629998),('NKE','2001-05-21',42.5,43.740002,42.34,43.68,3580000,9.328861),('NKE','2001-05-18',42.310001,42.540001,42,42.400002,4308000,9.055488),('NKE','2001-05-17',41.759998,42.799999,41.599998,42.299999,8109600,9.03413),('NKE','2001-05-16',39.349998,42.040001,39.349998,42.009998,4388000,8.972194),('NKE','2001-05-15',38.900002,40.099998,38.900002,39.599998,4402400,8.457483),('NKE','2001-05-14',38.5,39,38.459999,38.860001,2647600,8.29944),('NKE','2001-05-11',39.48,39.599998,38.25,38.389999,7629600,8.19906),('NKE','2001-05-10',39.990002,41,39.259998,39.380001,7222400,8.410498),('NKE','2001-05-09',40.099998,40.400002,39.91,40.02,6736400,8.547184),('NKE','2001-05-08',40.509998,41.099998,40,40.959999,2185200,8.747942),('NKE','2001-05-07',40.52,40.860001,40.150002,40.52,2199600,8.653971),('NKE','2001-05-04',40.32,41.360001,39.509998,40.619999,3439200,8.675328),('NKE','2001-05-03',41.049999,41.049999,40.060001,40.939999,2690800,8.743671),('NKE','2001-05-02',40.580002,41.880001,40.5,41.560001,2389600,8.876086),('NKE','2001-05-01',41.200001,41.799999,40.580002,40.580002,3512800,8.666785),('NKE','2001-04-30',41.619999,42.02,41.110001,41.810001,4690800,8.92948),('NKE','2001-04-27',39.950001,42.049999,39.91,41.619999,5800400,8.8889),('NKE','2001-04-26',39,40.400002,38.959999,39.830002,3590000,8.506606),('NKE','2001-04-25',38.099998,39.349998,38.099998,38.98,2390800,8.325068),('NKE','2001-04-24',39.580002,39.610001,38.25,38.25,3151600,8.16916),('NKE','2001-04-23',39.619999,40.150002,39.040001,39.799999,3416000,8.500198),('NKE','2001-04-20',39.700001,39.959999,38.950001,39.740002,4566800,8.487384),('NKE','2001-04-19',38.490002,40.25,38.490002,39.599998,8046000,8.457483),('NKE','2001-04-18',36.849998,38.349998,36.75,38.240002,10431200,8.167025),('NKE','2001-04-17',36.599998,37.700001,36.580002,37.200001,4286800,7.944909),('NKE','2001-04-16',37.709999,38.369999,36.599998,36.950001,7276000,7.891516),('NKE','2001-04-12',37.900002,38.200001,36.299999,37.459999,6886000,8.000437),('NKE','2001-04-11',39.169998,39.400002,38,38.049999,5328800,8.126445),('NKE','2001-04-10',39.75,39.98,38.040001,39.419998,7515200,8.41904),('NKE','2001-04-09',39.549999,40.099998,39.099998,39.5,2015200,8.436126),('NKE','2001-04-06',39.380001,39.380001,38.450001,39.240002,3406400,8.380598),('NKE','2001-04-05',40.380001,40.48,38.330002,39.380001,6814400,8.410498),('NKE','2001-04-04',39.259998,40.189999,39.130001,39.630001,2550000,8.463891),('NKE','2001-04-03',41.139999,41.150002,38.48,39.259998,3246400,8.384868),('NKE','2001-04-02',40.32,42,40.32,41.119999,3694400,8.782114),('NKE','2001-03-30',40.189999,40.419998,38.509998,40.349998,2195600,8.617663),('NKE','2001-03-29',39.509998,40.369999,39.509998,40.150002,2916400,8.574949),('NKE','2001-03-28',40,40,38.349998,39.470001,3181200,8.429719),('NKE','2001-03-27',39.380001,40,38.48,39.610001,4241600,8.459619),('NKE','2001-03-26',40.310001,40.610001,39.099998,39.380001,3532000,8.410498),('NKE','2001-03-23',39.450001,40.369999,38.32,40.299999,5866800,8.606984),('NKE','2001-03-22',40.130001,40.439999,39.27,39.52,7703200,8.440398),('NKE','2001-03-21',40.060001,40.540001,39.52,40.130001,13540800,8.570677),('NKE','2001-03-20',36.509998,39.32,36.450001,38.009998,6845200,8.117902),('NKE','2001-03-19',36.060001,36.200001,35.32,36.189999,4343600,7.7292),('NKE','2001-03-16',35.630001,37,35.419998,36.32,8056800,7.756965),('NKE','2001-03-15',36.439999,36.610001,35.48,36.349998,4892800,7.763372),('NKE','2001-03-14',37.369999,38,36.509998,36.52,3793600,7.786865),('NKE','2001-03-13',39,39.009998,37.34,37.529999,3971600,8.002218),('NKE','2001-03-12',40.029999,40.189999,39.09,39.110001,1976800,8.33911),('NKE','2001-03-09',40.040001,40.599998,39.52,40.07,3988400,8.543802),('NKE','2001-03-08',40.259998,41.25,39.630001,40.32,5851600,8.597108),('NKE','2001-03-07',39.580002,40.32,39.48,40.259998,4394000,8.584314),('NKE','2001-03-06',38.189999,39.290001,38.029999,39.150002,4574800,8.347639),('NKE','2001-03-05',38.009998,38.380001,37.349998,37.630001,7272800,8.023541),('NKE','2001-03-02',37.630001,38.189999,37.509998,37.580002,5966800,8.01288),('NKE','2001-03-01',39.060001,39.220001,37.580002,38.130001,4818400,8.130152),('NKE','2001-02-28',39.450001,39.450001,37.290001,39.029999,11643600,8.322051),('NKE','2001-02-27',40.380001,41.32,38.169998,39.380001,48880400,8.39668),('NKE','2001-02-26',49.16,50,48.540001,49.110001,8658000,10.471329),('NKE','2001-02-23',48.080002,49.080002,48.029999,49,3884400,10.447874),('NKE','2001-02-22',47.119999,48.380001,45.369999,48.029999,9236400,10.241049),('NKE','2001-02-21',48.630001,49.450001,47.009998,47.060001,8004800,10.034224),('NKE','2001-02-20',51.52,51.52,47.509998,47.52,15663600,10.132306),('NKE','2001-02-16',52.32,53.099998,51.52,51.52,5314800,10.985194),('NKE','2001-02-15',54.610001,54.610001,52.209999,52.27,7383200,11.14511),('NKE','2001-02-14',56.099998,56.259998,54.259998,55.130001,2120800,11.754925),('NKE','2001-02-13',54.310001,57,54.310001,56.09,3394400,11.959618),('NKE','2001-02-12',54,54.57,54,54.310001,2094400,11.580083),('NKE','2001-02-09',55.110001,55.110001,54.040001,54.450001,3391600,11.609934),('NKE','2001-02-08',56.130001,56.150002,54.080002,55.119999,5658400,11.752792),('NKE','2001-02-07',57,57.32,56.290001,56.439999,5097200,12.034245),('NKE','2001-02-06',55.189999,57,55.189999,56.540001,4224000,12.055568),('NKE','2001-02-05',54.599998,55.630001,54.580002,55.189999,2743600,11.767718),('NKE','2001-02-02',54.580002,55.220001,54.07,54.610001,2501600,11.644049),('NKE','2001-02-01',55,55.119999,54.18,54.48,5183200,11.61633),('NKE','2001-01-31',54,55.349998,53.389999,55.009998,3704000,11.729338),('NKE','2001-01-30',53,54.32,52.509998,53.009998,3479600,11.302894),('NKE','2001-01-29',53.099998,53.099998,51.400002,52.43,2050400,11.179225),('NKE','2001-01-26',53.75,54.5,52.375,53,3114800,11.300762),('NKE','2001-01-25',52,54.437519,51.937519,54.187519,4418400,11.553967),('NKE','2001-01-24',53,53.75,51.75,52.375,4773200,11.167498),('NKE','2001-01-23',53.5,53.625,52.062481,53.125,4233600,11.327415),('NKE','2001-01-22',50.875,54.25,50.875,52.937519,4653600,11.28744),('NKE','2001-01-19',55.5,55.937519,52,52.437519,10562400,11.180829),('NKE','2001-01-18',55.875,56.625,55.75,56.062481,3402800,11.95375),('NKE','2001-01-17',55.937519,57,55.375,55.812481,6294400,11.900444),('NKE','2001-01-16',56.375,56.875,54.75,55.687519,4374000,11.8738),('NKE','2001-01-12',57.125,57.25,56.125,56.437519,5094400,12.033716),('NKE','2001-01-11',58.187519,58.312481,56.812481,57.75,6030800,12.313566),('NKE','2001-01-10',59.312481,59.687519,57.937519,58.125,7914400,12.393524),('NKE','2001-01-09',57,60.062481,56.5,59.437519,15372400,12.673382),('NKE','2001-01-08',54.937519,57.875,54.062481,57.625,8523200,12.286913),('NKE','2001-01-05',57.312481,57.625,54.875,54.875,11458800,11.700553),('NKE','2001-01-04',55.687519,57.375,55.375,57.375,14612000,12.233608),('NKE','2001-01-03',51.25,56,50.75,55.937519,15299600,11.927105),('NKE','2001-01-02',54.75,55.5,53.625,54.125,14496800,11.540637),('NKE','2000-12-29',56.75,57,55.187519,55.812481,4386400,11.900444),('NKE','2000-12-28',56.375,56.75,55.75,56.75,6668000,12.100344),('NKE','2000-12-27',54.25,56.75,54,56.687519,10185200,12.087022),('NKE','2000-12-26',51.062481,54.187519,51.062481,54.062481,7169600,11.527306),('NKE','2000-12-22',50,51.187519,49.937519,51.187519,6048800,10.914301),('NKE','2000-12-21',48.875,49.937519,47.875,49.25,9043600,10.50118),('NKE','2000-12-20',45.5,49.937519,45.437519,49.125,13297200,10.474527),('NKE','2000-12-19',46.562481,48.687519,46.437519,47.562481,8728000,10.141364),('NKE','2000-12-18',47.25,47.625,46.562481,46.687519,4674800,9.954803),('NKE','2000-12-15',47.937519,47.937519,46.312481,47.625,7004400,10.154694),('NKE','2000-12-14',45.187519,48,45.125,48,10083600,10.234652),('NKE','2000-12-13',45.562481,45.625,44.625,45.062481,4913200,9.595516),('NKE','2000-12-12',44.062481,45.562481,44.062481,44.812481,2572000,9.542281),('NKE','2000-12-11',42.312481,45.125,41.562481,44,3440800,9.369273),('NKE','2000-12-08',41.5,43.062481,41.437519,42.562481,3012000,9.063171),('NKE','2000-12-07',43.312481,43.312481,40.25,41.625,5204800,8.863545),('NKE','2000-12-06',43.937519,45.625,43.187519,43.312481,5042000,9.222874),('NKE','2000-12-05',44.75,44.937519,43.687519,44.25,3093600,9.422508),('NKE','2000-12-04',43.5,45.5,43.5,45,3694000,9.582211),('NKE','2000-12-01',42.75,44.25,42.75,43.687519,3016800,9.302734),('NKE','2000-11-30',42.812481,43.437519,42.5,42.625,4740000,9.076483),('NKE','2000-11-29',43.5,43.562481,42.125,42.812481,2424400,9.116405),('NKE','2000-11-28',42.5,44.062481,41.75,43.937519,3632800,9.355969),('NKE','2000-11-27',41.75,43.5,41.562481,43,4717200,9.156335),('NKE','2000-11-24',40,40.687519,40,40.5,997200,8.62399),('NKE','2000-11-22',39.812481,40.375,39.375,40.25,3040800,8.570756),('NKE','2000-11-21',40.375,40.937519,39.625,40,2011200,8.517521),('NKE','2000-11-20',41.687519,42.625,39.375,40,5654400,8.517521),('NKE','2000-11-17',40.875,41.812481,40.625,41.687519,1501200,8.876858),('NKE','2000-11-16',42.125,42.875,41.312481,41.312481,1866400,8.796998),('NKE','2000-11-15',42.187519,42.5,41.312481,42.125,1982000,8.970014),('NKE','2000-11-14',40.75,41.937519,40.312481,41.75,3206400,8.890163),('NKE','2000-11-13',41.562481,41.812481,41.125,41.375,3207200,8.810311),('NKE','2000-11-10',43.25,43.437519,41.125,41.562481,2933200,8.850233),('NKE','2000-11-09',44.75,44.75,43,43.625,3930400,9.289421),('NKE','2000-11-08',43.5,44.937519,43,44.5,3109200,9.475742),('NKE','2000-11-07',42.75,43.187519,42,43,1648400,9.156335),('NKE','2000-11-06',41.312481,43.812481,41.312481,42.687519,4037200,9.089796),('NKE','2000-11-03',42.187519,42.312481,41.312481,41.375,2004000,8.810311),('NKE','2000-11-02',40.625,42.437519,40.562481,42.437519,8532000,9.036562),('NKE','2000-11-01',39.687519,40.375,39.125,39.875,2346400,8.490904),('NKE','2000-10-31',38.937519,39.937519,38.562481,39.937519,5845200,8.504216),('NKE','2000-10-30',38.375,39.687519,38.375,38.937519,3625200,8.291278),('NKE','2000-10-27',39.125,39.125,38.062481,38.312481,2980800,8.158184),('NKE','2000-10-26',37.875,39.625,37.25,39.187519,5243200,8.344513),('NKE','2000-10-25',37.312481,38.562481,37.062481,37.375,3388400,7.958559),('NKE','2000-10-24',37,37.5,36.5,37.062481,4799200,7.892012),('NKE','2000-10-23',37.312481,37.312481,34.937519,36.375,7451600,7.745621),('NKE','2000-10-20',37.375,37.75,36.437519,37.062481,2558800,7.892012),('NKE','2000-10-19',37.937519,38.562481,37.812481,38.375,3555200,8.171497),('NKE','2000-10-18',36.812481,38.187519,36.562481,37.75,7844800,8.03841),('NKE','2000-10-17',40.125,40.375,37.625,38,13146800,8.091645),('NKE','2000-10-16',38.375,40.437519,38,39.437519,2476800,8.397747),('NKE','2000-10-13',38.312481,39.437519,38.187519,38.5,1720800,8.198114),('NKE','2000-10-12',38.937519,38.937519,37.5,38.375,1809600,8.171497),('NKE','2000-10-11',39.437519,40.187519,38.812481,38.937519,3216400,8.291278),('NKE','2000-10-10',39.25,40.562481,39,39.687519,3330800,8.450982),('NKE','2000-10-09',39.687519,39.687519,38,39,3550400,8.304583),('NKE','2000-10-06',43.062481,43.062481,39.5,39.687519,2776800,8.450982),('NKE','2000-10-05',40.812481,43.5,40.75,43,3379600,9.156335),('NKE','2000-10-04',41.437519,41.437519,40.437519,40.687519,2910000,8.66392),('NKE','2000-10-03',40.375,41.937519,40.187519,41.5,3156400,8.836928),('NKE','2000-10-02',40.062481,40.75,39.875,40,1920400,8.517521),('NKE','2000-09-29',40.125,40.312481,39.812481,40.062481,2413600,8.530826),('NKE','2000-09-28',39.937519,40.75,39.812481,40.125,3941200,8.544138),('NKE','2000-09-27',40.25,40.375,39.625,39.875,3801600,8.490904),('NKE','2000-09-26',40.437519,40.5,39.875,40.062481,3163600,8.530826),('NKE','2000-09-25',39.562481,40.25,39.375,40.187519,3500800,8.557451),('NKE','2000-09-22',38.875,40.25,37.25,39.562481,5121200,8.424357),('NKE','2000-09-21',38.25,39.312481,38,38.625,2657200,8.224731),('NKE','2000-09-20',38.187519,38.312481,36.937519,37.875,4442000,8.065028),('NKE','2000-09-19',37.937519,42,37.5,42,2688400,8.943397),('NKE','2000-09-18',36.75,38.75,36.25,37.875,5078400,8.065028),('NKE','2000-09-15',37.125,39,35.5,37.75,14724400,8.03841),('NKE','2000-09-14',38.5,40,37.5,38.5,4480800,8.198114),('NKE','2000-09-13',38.75,38.75,37.312481,38.625,5216800,8.211955),('NKE','2000-09-12',39.625,40.562481,39,39.76564,14187600,8.454463),('NKE','2000-09-11',39.125,40,36.187519,36.625,11922400,7.786741),('NKE','2000-09-08',38.125,40.375,38.125,39.125,7218800,8.318259),('NKE','2000-09-07',39.875,39.875,37.468761,38.625,10445200,8.211955),('NKE','2000-09-06',41.625,41.625,39.5,40,3724800,8.50429),('NKE','2000-09-05',40.875,41.937519,40.875,41.687519,2369600,8.863069),('NKE','2000-09-01',40.375,41.375,40.312481,40.875,3689200,8.690321),('NKE','2000-08-31',40.937519,40.937519,39.562481,39.578121,5972400,8.414595),('NKE','2000-08-30',42,42.062481,40.75,41.437519,2700000,8.809917),('NKE','2000-08-29',41,42.75,40.812481,42,5266000,8.929504),('NKE','2000-08-28',42,42.187519,40.5,40.75,5086000,8.663745),('NKE','2000-08-25',41.5,42.812481,41.5,42.5,3250400,9.035808),('NKE','2000-08-24',40.25,43,40.25,41.25,6078400,8.770049),('NKE','2000-08-23',41.125,41.375,40.187519,40.25,9843200,8.557442),('NKE','2000-08-22',44.875,44.875,41.437519,42.125,10398000,8.95608),('NKE','2000-08-21',47.687519,47.687519,45.5,46.875,2860000,9.965965),('NKE','2000-08-18',47.75,47.75,46.875,47.687519,1832400,10.138712),('NKE','2000-08-17',47,47.937519,46.875,47.5,2772000,10.098844),('NKE','2000-08-16',46.812481,47.812481,46.812481,47.25,3060400,10.045693),('NKE','2000-08-15',47.312481,47.375,45.875,46.812481,2219600,9.952673),('NKE','2000-08-14',46.625,47.875,46.562481,47.562481,3210400,10.112128),('NKE','2000-08-11',46.812481,48,46.562481,46.875,2677600,9.965965),('NKE','2000-08-10',48,48.375,46.687519,46.687519,3805600,9.926105),('NKE','2000-08-09',48.5,48.5,47.312481,48,3014000,10.205148),('NKE','2000-08-08',46,48,46,48,4130400,10.205148),('NKE','2000-08-07',46.187519,46.25,45.437519,45.75,4064400,9.726782),('NKE','2000-08-04',45.25,46.062481,44.375,46,4030000,9.779933),('NKE','2000-08-03',44.5,46.5,44.5,46,3904400,9.779933),('NKE','2000-08-02',44.562481,45.875,44.125,45.625,2012000,9.700206),('NKE','2000-08-01',43.75,45.375,43.75,44.5,1718400,9.461023),('NKE','2000-07-31',43.937519,44.437519,42.875,43.75,2516400,9.301567),('NKE','2000-07-28',45.937519,46,43.312481,44.125,2187600,9.381295),('NKE','2000-07-27',47.125,47.312481,45,46,3342800,9.779933),('NKE','2000-07-26',46.25,47.75,45.812481,47.062481,5611600,10.005825),('NKE','2000-07-25',46.5,46.875,45.125,46.375,2617200,9.859661),('NKE','2000-07-24',44.937519,46.562481,44.75,45.937519,4263600,9.76665),('NKE','2000-07-21',44.687519,44.875,44.25,44.687519,2744400,9.500891),('NKE','2000-07-20',44.187519,44.937519,44.062481,44.625,1834800,9.487599),('NKE','2000-07-19',44.687519,44.937519,43.812481,44.062481,1879200,9.368003),('NKE','2000-07-18',45.125,45.375,43.187519,44.937519,2655200,9.554042),('NKE','2000-07-17',44.125,45.437519,43.5,45.218761,3911600,9.613837),('NKE','2000-07-14',44.187519,44.375,42.812481,43.875,4376400,9.328143),('NKE','2000-07-13',42.687519,44.625,42.562481,43.937519,4048800,9.341435),('NKE','2000-07-12',43.062481,43.25,42.25,42.437519,2366400,9.022524),('NKE','2000-07-11',42,43.625,41.375,43.062481,2915200,9.155396),('NKE','2000-07-10',42.312481,42.437519,41.375,41.687519,2042000,8.863069),('NKE','2000-07-07',40.937519,42.5,40.5,42.062481,2692800,8.942788),('NKE','2000-07-06',40.5,41.125,39.75,40.5,1588800,8.610594),('NKE','2000-07-05',40.437519,40.937519,39.937519,40.25,1805200,8.557442),('NKE','2000-07-03',41,41.125,39.812481,41,3702800,8.716897),('NKE','2000-06-30',39.625,39.921879,38.437519,39.812481,5263200,8.464422),('NKE','2000-06-29',39,42.25,37.812481,39.5,4041600,8.397986),('NKE','2000-06-28',40.062481,41,38.75,39.093761,4094000,8.311617),('NKE','2000-06-27',40.062481,40.25,39.375,39.937519,3895200,8.491006),('NKE','2000-06-26',38,40,37.75,39,5796000,8.291683),('NKE','2000-06-23',35.437519,37.437519,35.375,37.062481,3635600,7.879752),('NKE','2000-06-22',35.375,35.437519,34.812481,35.187519,2128800,7.481122),('NKE','2000-06-21',35.437519,36.062481,35.25,35.562481,2595600,7.560841),('NKE','2000-06-20',36.5,36.5,35.187519,35.687519,4490000,7.587425),('NKE','2000-06-19',37.875,38.25,36.125,36.562481,2932000,7.773449),('NKE','2000-06-16',38.062481,38.125,37,37.25,4267600,7.91962),('NKE','2000-06-15',39.5,39.5,37.625,38.312481,3011600,8.145511),('NKE','2000-06-14',39,39.812481,38.937519,39.562481,2789200,8.41127),('NKE','2000-06-13',40.437519,40.5,38,39,3464400,8.278926),('NKE','2000-06-12',39.125,40.625,37,40.406239,7511200,8.577443),('NKE','2000-06-09',42.687519,43,41,41.562481,2935600,8.82289),('NKE','2000-06-08',42.5,43,42,42.937519,1397200,9.114783),('NKE','2000-06-07',42,44,41.437519,43.937519,2085600,9.327063),('NKE','2000-06-06',44,44,41.5,42,1794800,8.915766),('NKE','2000-06-05',44.25,44.875,43.562481,44.187519,1918800,9.380133),('NKE','2000-06-02',44.375,44.75,43.875,44.25,2300000,9.393397),('NKE','2000-06-01',43.125,43.437519,42.687519,43.25,2106400,9.181117),('NKE','2000-05-31',44.125,44.125,40.625,42.875,3863600,9.101512),('NKE','2000-05-30',43.5,44.375,41.687519,44.25,2838400,9.393397),('NKE','2000-05-26',43.5,44.25,43.125,43.562481,2436000,9.24745),('NKE','2000-05-25',43.75,43.937519,43.125,43.375,4471600,9.207652),('NKE','2000-05-24',42,44.75,42,43.5,6983600,9.234187),('NKE','2000-05-23',39.75,41.687519,37.875,41.312481,5873200,8.76982),('NKE','2000-05-22',40,41.125,39.125,39.625,2897200,8.411601),('NKE','2000-05-19',39.812481,40.187519,38.375,40,4841200,8.491206),('NKE','2000-05-18',41.375,42.062481,40.25,40.75,3852000,8.650416),('NKE','2000-05-17',43.625,43.687519,41.125,41.312481,2500800,8.76982),('NKE','2000-05-16',43.875,44.75,43.625,44.187519,1623200,9.380133),('NKE','2000-05-15',42.875,44.437519,42.25,44.125,2978000,9.366862),('NKE','2000-05-12',42,42.812481,41.75,42.812481,1344000,9.08824),('NKE','2000-05-11',42.25,42.75,42.062481,42.687519,1326800,9.061713),('NKE','2000-05-10',42.5,42.625,41.562481,42.25,2146800,8.968837),('NKE','2000-05-09',42.812481,43.437519,42.25,43.187519,3322000,9.167853),('NKE','2000-05-08',42.75,43.875,42.625,43.062481,3434000,9.14131),('NKE','2000-05-05',42.75,43.312481,41.75,42.75,2477600,9.074977),('NKE','2000-05-04',43,44,42.5,42.75,3064400,9.074977),('NKE','2000-05-03',43.25,43.687519,41.625,42.375,4063200,8.995372),('NKE','2000-05-02',46.312481,46.312481,44.625,45.25,2234800,9.605677),('NKE','2000-05-01',43.437519,47.125,43.375,46.562481,4065200,9.884291),('NKE','2000-04-28',44.5,44.937519,43.125,43.437519,3860000,9.220923),('NKE','2000-04-27',43,43.562481,42.625,43.312481,1915200,9.19438),('NKE','2000-04-26',45.25,45.25,43.187519,43.875,2166800,9.313792),('NKE','2000-04-25',43.125,45.812481,42.875,45.625,3442800,9.685282),('NKE','2000-04-24',44.062481,45.375,43.062481,43.187519,3607600,9.167853),('NKE','2000-04-20',44.125,44.375,43.75,43.937519,3170800,9.327063),('NKE','2000-04-19',43.375,45.875,43,44.062481,4701200,9.35359),('NKE','2000-04-18',41.812481,43.5,40.937519,42.375,5676000,8.995372),('NKE','2000-04-17',42.875,43,40.875,42,6240800,8.915766),('NKE','2000-04-14',42.5,43.25,40.875,42.625,8931600,9.048442),('NKE','2000-04-13',44.5,45.187519,43.75,43.937519,4840000,9.327063),('NKE','2000-04-12',45.062481,45.312481,43.937519,44.437519,4606400,9.433203),('NKE','2000-04-11',43.875,45.75,43.875,45.125,9399600,9.579142),('NKE','2000-04-10',42.812481,43.187519,42,43,3348400,9.128047),('NKE','2000-04-07',42.5,42.937519,41.812481,42.937519,6142800,9.114783),('NKE','2000-04-06',39.312481,41.75,39.312481,41.562481,5529200,8.82289),('NKE','2000-04-05',39.5,40.5,38.875,39.187519,2827200,8.318733),('NKE','2000-04-04',40,40.125,36.375,38.937519,6074800,8.265663),('NKE','2000-04-03',41,41,40,40,7110400,8.491206),('NKE','2000-03-31',38.75,40,38.437519,39.625,7518400,8.411601),('NKE','2000-03-30',39.062481,39.125,37.687519,38.687519,6544400,8.212593),('NKE','2000-03-29',36.812481,39.25,36.812481,39,8540400,8.278926),('NKE','2000-03-28',36.187519,36.812481,35.75,36.812481,4530400,7.814559),('NKE','2000-03-27',36,36.25,35,35.937519,8352400,7.628822),('NKE','2000-03-24',34,34.5,33.687519,33.875,3652800,7.19099),('NKE','2000-03-23',33.625,34.625,33.25,34,6269200,7.217525),('NKE','2000-03-22',34.25,34.5,33.437519,33.75,5890000,7.164455),('NKE','2000-03-21',33.125,33.437519,32.25,33.125,6904800,7.03178),('NKE','2000-03-20',32.312481,33.375,32.312481,33,7193200,7.005245),('NKE','2000-03-17',34.625,36.125,32.125,34,15010800,7.217525),('NKE','2000-03-16',32.937519,38,31.375,35.75,8713600,7.589016),('NKE','2000-03-15',28.625,33.5,28.562481,33,12956400,6.992509),('NKE','2000-03-14',29,30.125,28.25,28.875,9122000,6.118445),('NKE','2000-03-13',27.125,29.25,26.5,28.75,10482800,6.091958),('NKE','2000-03-10',26.937519,27.437519,26.812481,26.875,6283200,5.694657),('NKE','2000-03-09',27.125,27.25,25.812481,26.75,7029600,5.66817),('NKE','2000-03-08',27.25,27.625,27,27.25,5000000,5.774117),('NKE','2000-03-07',28.75,28.812481,27.687519,27.875,4766000,5.906551),('NKE','2000-03-06',29.5,29.625,28.187519,28.5,3842400,6.038985),('NKE','2000-03-03',30.062481,30.25,29.125,29.375,3456400,6.224392),('NKE','2000-03-02',28.375,29.937519,28.125,29.437519,5630400,6.23764),('NKE','2000-03-01',28.437519,28.687519,27.937519,28.125,4942400,5.959524),('NKE','2000-02-29',27.875,29.125,27.875,28.437519,6287600,6.025745),('NKE','2000-02-28',26.937519,28.25,26.812481,27.875,8192800,5.906551),('NKE','2000-02-25',27,27.062481,26.5,26.562481,7415200,5.628436),('NKE','2000-02-24',28,28.062481,26.625,27.062481,8078400,5.734383),('NKE','2000-02-23',28.25,28.5,27.937519,28.062481,6312400,5.946277),('NKE','2000-02-22',28.625,28.75,27,27,6423600,5.721143),('NKE','2000-02-18',28.875,29.125,27.375,28,13043600,5.933038),('NKE','2000-02-17',29.312481,29.875,28.812481,29,7488800,6.144932),('NKE','2000-02-16',30.437519,30.75,29.25,29.5,11339200,6.250879),('NKE','2000-02-15',32.062481,32.125,30.25,30.437519,15028000,6.449534),('NKE','2000-02-14',33.5,34.062481,32.125,32.312481,8929600,6.846827),('NKE','2000-02-11',34.125,34.5,33.125,34,6322400,7.204403),('NKE','2000-02-10',33.375,34.812481,32.875,33.75,12516400,7.151429),('NKE','2000-02-09',36.5,36.5,32.375,33.75,31285600,7.151429),('NKE','2000-02-08',45,45,36.125,37,32853600,7.840085),('NKE','2000-02-07',46.625,46.625,44.687519,45.25,3227600,9.588213),('NKE','2000-02-04',47.875,47.875,46.625,46.687519,6242800,9.892814),('NKE','2000-02-03',47.312481,47.875,46.562481,47.875,1986800,10.144435),('NKE','2000-02-02',46.625,48.5,46.187519,47.437519,2786400,10.051735),('NKE','2000-02-01',45.437519,47.125,45.25,46.687519,2985600,9.892814),('NKE','2000-01-31',46,46.187519,45.437519,45.5,2313600,9.641186),('NKE','2000-01-28',47,47,46,46.875,1778000,9.932541),('NKE','2000-01-27',48,48.625,46.375,47.25,3152000,10.012001),('NKE','2000-01-26',46.125,49.75,46.125,49.5,6443200,10.488763),('NKE','2000-01-25',49.562481,50.125,48.5,48.875,1911600,10.356329),('NKE','2000-01-24',49.625,50.25,49.25,49.687519,2866800,10.528497),('NKE','2000-01-21',51.562481,51.562481,50.5,50.687519,5132800,10.740391),('NKE','2000-01-20',53.25,53.375,51.25,51.562481,2551600,10.925791),('NKE','2000-01-19',51.75,53.5,51.437519,52.812481,5149600,11.190658),('NKE','2000-01-18',50.75,51.625,50.062481,50.625,4178000,10.727144),('NKE','2000-01-14',50.625,51.875,50.375,51.312481,3840400,10.872817),('NKE','2000-01-13',49.062481,50.437519,48.437519,50,2572400,10.59471),('NKE','2000-01-12',50.875,51,49.125,49.375,5025200,10.462276),('NKE','2000-01-11',49.375,52.25,49.25,51.125,5488000,10.833091),('NKE','2000-01-10',48.125,48.937519,48,48.687519,1973200,10.316603),('NKE','2000-01-07',47.687519,48,47,47.875,1996800,10.144435),('NKE','2000-01-06',47.875,47.875,46.562481,47.875,2445600,10.144435),('NKE','2000-01-05',45.75,48.375,45.75,48.125,3271200,10.197408),('NKE','2000-01-04',47,47.312481,45.375,45.5,4905200,9.641186),('NKE','2000-01-03',49.312481,49.562481,47.75,48.125,4007200,10.197408),('NKE','1999-12-31',49.5,49.75,49.25,49.562481,901200,10.502002),('NKE','1999-12-30',49.75,50,49.125,49.187519,978000,10.42255),('NKE','1999-12-29',50.062481,50.125,49.625,49.812481,1054000,10.554976),('NKE','1999-12-28',49.75,50.25,49.625,50,2249600,10.59471),('NKE','1999-12-27',51.625,51.625,49.687519,49.687519,1938400,10.528497),('NKE','1999-12-23',49.687519,51.937519,49.562481,51.875,2967200,10.992012),('NKE','1999-12-22',49.875,50.125,49,49.5,2530000,10.488763),('NKE','1999-12-21',51,51,48.25,49.125,4819600,10.409303),('NKE','1999-12-20',52.5,53.125,50.25,51.187519,5808000,10.846338),('NKE','1999-12-17',49.75,55.875,49.312481,52.437519,22868400,11.111206),('NKE','1999-12-16',41.875,46,41.687519,45.687519,5614000,9.68092),('NKE','1999-12-15',40.75,41.937519,40.625,41.875,8630800,8.860356),('NKE','1999-12-14',42.125,42.125,39.812481,40.187519,9931600,8.503301),('NKE','1999-12-13',43.875,43.875,41.812481,42.796879,5530800,9.055417),('NKE','1999-12-10',45.75,45.75,43.875,43.875,8230400,9.283537),('NKE','1999-12-09',45,46.25,45,45.75,2842000,9.680269),('NKE','1999-12-08',46.25,46.375,44.687519,45.203121,8581600,9.564555),('NKE','1999-12-07',46.375,46.875,45.75,46.437519,4021600,9.825742),('NKE','1999-12-06',46.25,47.625,45.562481,47.062481,3629200,9.957978),('NKE','1999-12-03',45.187519,46.937519,45.187519,46.375,5897600,9.812514),('NKE','1999-12-02',47.25,47.25,44.5,45.593761,6242800,9.647211),('NKE','1999-12-01',45.75,47.187519,45.625,47,2663600,9.944758),('NKE','1999-11-30',46.375,46.75,45.875,46,4248000,9.733167),('NKE','1999-11-29',45.812481,46.625,45.812481,46.375,2858000,9.812514),('NKE','1999-11-26',47,47.375,46.625,47,730000,9.944758),('NKE','1999-11-24',47.437519,47.5,46.187519,46.562481,2066400,9.852183),('NKE','1999-11-23',48.437519,48.5,47.125,47.375,3568400,10.024104),('NKE','1999-11-22',49,49.375,47.812481,48.562481,3736400,10.275364),('NKE','1999-11-19',49.5,49.625,48,49.25,8347200,10.420836),('NKE','1999-11-18',45,47.375,44.75,47,10962000,9.944758),('NKE','1999-11-17',44.25,45.25,44.062481,44.25,11273600,9.362884),('NKE','1999-11-16',47.062481,47.75,44.062481,44.312481,6464400,9.376104),('NKE','1999-11-15',46.25,47.687519,45.625,47.312481,4380800,10.010876),('NKE','1999-11-12',46.375,46.75,45.5,46.125,2716400,9.759616),('NKE','1999-11-11',47.25,47.312481,46,46.125,3804000,9.759616),('NKE','1999-11-10',47.187519,48.562481,46.625,47,4061600,9.944758),('NKE','1999-11-09',46.875,48.125,46.25,47.437519,5138400,10.037333),('NKE','1999-11-08',47.125,47.437519,45.375,46.875,9009600,9.918309),('NKE','1999-11-05',50.187519,50.812481,47,47.937519,6614800,10.143128),('NKE','1999-11-04',50.062481,51.25,49.875,50.375,5977200,10.658876),('NKE','1999-11-03',51.5,51.562481,47.75,50.187519,12940000,10.619207),('NKE','1999-11-02',55.5,55.937519,52.5,52.5,6170400,11.108506),('NKE','1999-11-01',55.75,56.375,55.25,56.312481,3584800,11.915191),('NKE','1999-10-29',55.937519,57.062481,55.312481,56,5733200,11.849073),('NKE','1999-10-28',57.75,58.125,55.437519,55.937519,8160400,11.835853),('NKE','1999-10-27',57.437519,58.5,57.25,57.812481,3442800,12.232577),('NKE','1999-10-26',56.437519,57.937519,56.062481,57.437519,4640400,12.153238),('NKE','1999-10-25',54.375,56.25,53.5,56.187519,4724400,11.88875),('NKE','1999-10-22',56.187519,56.562481,54.625,55.125,3034000,11.663931),('NKE','1999-10-21',54.937519,55.812481,54.375,55.812481,1628400,11.809396),('NKE','1999-10-20',54.125,55.937519,53.875,55.375,2756000,11.716829),('NKE','1999-10-19',55,55.25,53.875,54.125,2209600,11.452341),('NKE','1999-10-18',54.687519,55,53.312481,53.687519,3925600,11.359774),('NKE','1999-10-15',56.5,56.5,54.437519,54.687519,3272400,11.571364),('NKE','1999-10-14',55.5,56.875,55,56.25,2328800,11.901971),('NKE','1999-10-13',57.375,57.75,55.062481,55.562481,1912800,11.756498),('NKE','1999-10-12',58.5,58.5,56.937519,57.312481,2352800,12.126782),('NKE','1999-10-11',57.125,58.75,56.562481,58.562481,1846800,12.39127),('NKE','1999-10-08',58.25,58.25,57,57.125,3533600,12.087112),('NKE','1999-10-07',58.937519,59,58.062481,58.125,3650800,12.298703),('NKE','1999-10-06',58.437519,59.25,58.125,58.5,3050800,12.378049),('NKE','1999-10-05',58.5,58.875,57.5,58.5,4351600,12.378049),('NKE','1999-10-04',57.687519,59.187519,57.625,58.75,3478400,12.430947),('NKE','1999-10-01',56.625,57.562481,56.375,57.562481,4078400,12.179679),('NKE','1999-09-30',56.75,56.875,55.437519,56.875,8325200,12.034215),('NKE','1999-09-29',56.75,57.812481,56.375,56.5,4114400,11.954868),('NKE','1999-09-28',57,57,55.5,56.625,3652800,11.981317),('NKE','1999-09-27',54.562481,56.812481,54.25,56.375,5562000,11.928419),('NKE','1999-09-24',52.5,53.875,51.562481,53.812481,3973600,11.386214),('NKE','1999-09-23',52.75,53.812481,52.062481,52.062481,3710400,11.015931),('NKE','1999-09-22',52.375,52.75,52.062481,52.25,3604000,11.055608),('NKE','1999-09-21',53.937519,53.937519,52,52.5,3778400,11.108506),('NKE','1999-09-20',53.875,54.187519,53.375,53.937519,6496800,11.412671),('NKE','1999-09-17',54,54.437519,50.937519,53.375,13579600,11.293648),('NKE','1999-09-16',54.062481,54.875,52.125,54.75,3991200,11.584585),('NKE','1999-09-15',55.25,55.625,54.062481,54.312481,3681200,11.479314),('NKE','1999-09-14',55.812481,55.812481,54.5,54.812481,2229600,11.584992),('NKE','1999-09-13',55.875,56.125,55.187519,56,2732400,11.835983),('NKE','1999-09-10',57.25,57.312481,54.875,56.125,6849600,11.862402),('NKE','1999-09-09',54.312481,57.75,54,57.25,8849200,12.100179),('NKE','1999-09-08',50.687519,54.375,50.625,54.312481,5753600,11.479314),('NKE','1999-09-07',50.375,51.312481,50.062481,50.812481,3685600,10.739565),('NKE','1999-09-03',49.75,51.437519,49.687519,50.125,3818800,10.594261),('NKE','1999-09-02',48,49.187519,47.5,48.937519,5978000,10.343279),('NKE','1999-09-01',46.25,49.562481,46.25,49.187519,6169200,10.396118),('NKE','1999-08-31',49.125,49.125,46.187519,46.75,5084000,9.880932),('NKE','1999-08-30',50,50.187519,48.625,49.125,2976800,10.382904),('NKE','1999-08-27',50.75,51.125,50.312481,50.375,2098000,10.6471),('NKE','1999-08-26',53.312481,53.437519,51.375,51.375,1798000,10.858457),('NKE','1999-08-25',52.562481,54,52.562481,53.25,3360800,11.254751),('NKE','1999-08-24',52.687519,53.187519,52,52.5,2419200,11.096234),('NKE','1999-08-23',52.437519,53.375,52.437519,52.937519,1532800,11.188706),('NKE','1999-08-20',53,53.687519,52.5,52.687519,1333600,11.135867),('NKE','1999-08-19',52.375,53.312481,51.875,52.625,1750400,11.122653),('NKE','1999-08-18',53.812481,54.562481,52.625,52.875,3184000,11.175493),('NKE','1999-08-17',51.75,53.937519,51.25,53.812481,4302000,11.373636),('NKE','1999-08-16',51.125,52.25,50.875,51.25,2844000,10.832038),('NKE','1999-08-13',50.625,51.25,50.5,51.062481,2780800,10.792404),('NKE','1999-08-12',49.937519,50.5,49,50.25,3881600,10.620681),('NKE','1999-08-11',50,51,49.687519,50,2820800,10.567842),('NKE','1999-08-10',48.875,49.875,48.75,49.187519,2544000,10.396118),('NKE','1999-08-09',49.562481,49.875,48.812481,48.937519,2459200,10.343279),('NKE','1999-08-06',47.875,49.625,47,49.062481,5361200,10.369691),('NKE','1999-08-05',49.125,49.75,47.437519,48,5971200,10.145128),('NKE','1999-08-04',49.5,51.625,48.75,50.187519,8139600,10.607475),('NKE','1999-08-03',51.125,51.625,49.187519,49.25,6166800,10.409324),('NKE','1999-08-02',51.875,52.375,49.75,50.125,7211200,10.594261),('NKE','1999-07-30',53.687519,54.687519,51.75,52,3842400,10.990555),('NKE','1999-07-29',53.75,54.875,53,53.625,2495600,11.33401),('NKE','1999-07-28',53.937519,55.312481,53.812481,54.5,2772800,11.518947),('NKE','1999-07-27',55.25,55.375,53.687519,54,4303200,11.413269),('NKE','1999-07-26',55.375,55.937519,54.687519,55.375,3355200,11.703885),('NKE','1999-07-23',54.25,55.5,52.937519,55.375,3816800,11.703885),('NKE','1999-07-22',56.875,56.937519,53.812481,54.25,7427600,11.466108),('NKE','1999-07-21',58.062481,58.625,56.562481,57.125,2119600,12.073759),('NKE','1999-07-20',58.625,58.75,57.812481,58.125,4172800,12.285116),('NKE','1999-07-19',58.75,58.937519,57.312481,58.75,3802000,12.417214),('NKE','1999-07-16',57.937519,59,57.062481,59,7920000,12.470053),('NKE','1999-07-15',56.5,57.687519,55.625,57.562481,7796800,12.166224),('NKE','1999-07-14',53.687519,54.75,53.687519,54.75,4845600,11.571787),('NKE','1999-07-13',54.687519,55.937519,53.687519,53.875,3959600,11.386849),('NKE','1999-07-12',55.062481,55.5,54.5,54.75,4727200,11.571787),('NKE','1999-07-09',54.25,55.312481,54,55.125,5290800,11.651045),('NKE','1999-07-08',54.5,55,53.187519,53.937519,7958400,11.400063),('NKE','1999-07-07',55.75,56.312481,54.562481,54.875,4993600,11.598206),('NKE','1999-07-06',56,57.5,55.25,55.5,7308800,11.730304),('NKE','1999-07-02',58.125,58.312481,55.5,56,12970000,11.835983),('NKE','1999-07-01',61.125,61.625,58.75,59.562481,7700800,12.588937),('NKE','1999-06-30',64.937523,64.937523,63.062481,63.375,6843200,13.394739),('NKE','1999-06-29',64.375,65,63.625,64.125,5123600,13.553257),('NKE','1999-06-28',62.625,64.25,62.5,63.875,6961600,13.500418),('NKE','1999-06-25',60.75,62.375,60.75,62.375,4213600,13.183382),('NKE','1999-06-24',60.875,60.875,59.187519,60.312481,2392800,12.747455),('NKE','1999-06-23',57.5,61.375,57.187519,61,4448000,12.892767),('NKE','1999-06-22',59.25,59.625,57.625,58,2828800,12.258696),('NKE','1999-06-21',59.625,60,58.625,59.875,3802400,12.65499),('NKE','1999-06-18',57.062481,59.687519,57.062481,59.375,4761200,12.549312),('NKE','1999-06-17',56.125,57.562481,55.375,57,7821600,12.04734),('NKE','1999-06-16',56.25,56.562481,55.562481,56.125,3321200,11.862402),('NKE','1999-06-15',56.687519,57.125,54.75,54.75,3472800,11.571787),('NKE','1999-06-14',56.75,57.437519,56,56.437519,2982400,11.928455),('NKE','1999-06-11',57.687519,57.687519,54.75,55.5,3801600,11.717623),('NKE','1999-06-10',55.937519,58.5,55.875,57.75,9386400,12.192662),('NKE','1999-06-09',57.75,57.75,55.5,55.687519,3998800,11.757213),('NKE','1999-06-08',59.812481,59.812481,57.687519,57.875,2848400,12.219053),('NKE','1999-06-07',59.75,60.875,59.062481,60,1657200,12.6677),('NKE','1999-06-04',58.812481,60,57.187519,60,2256400,12.6677),('NKE','1999-06-03',60,61,58.5,58.937519,2591600,12.443381),('NKE','1999-06-02',60.375,61.25,54.312481,59.25,6915600,12.509354),('NKE','1999-06-01',60.687519,60.687519,57.625,60.375,1715600,12.746873),('NKE','1999-05-28',58.937519,61.375,58.937519,60.937519,2554400,12.865637),('NKE','1999-05-27',61.687519,61.875,58.125,58.937519,3217600,12.443381),('NKE','1999-05-26',62,62.625,60.562481,61.687519,4568400,13.023983),('NKE','1999-05-25',64.062477,64.25,61.062481,61.125,3448000,12.90522),('NKE','1999-05-24',64.687523,66.937523,62.875,64.25,5265200,13.564996),('NKE','1999-05-21',64.062477,66.875,64.062477,64.937523,7459600,13.710151),('NKE','1999-05-20',60.125,64.25,59.937519,64,6010400,13.512214),('NKE','1999-05-19',61.312481,61.75,59.5,60.187519,3331600,12.707291),('NKE','1999-05-18',61.875,62.187519,60.625,61.437519,2572800,12.971201),('NKE','1999-05-17',62.25,63.687519,61.5,62.437519,2388400,13.18233),('NKE','1999-05-14',61.5,62.562481,61.437519,62.312481,3585600,13.155931),('NKE','1999-05-13',64.875,64.875,62.437519,63,1801200,13.301085),('NKE','1999-05-12',65,65,63.5,64.25,3833600,13.564996),('NKE','1999-05-11',64.875,65.937523,64.25,65.5,11249200,13.828906),('NKE','1999-05-10',62.875,63.125,62.312481,62.812481,2592400,13.261495),('NKE','1999-05-07',62.625,63.75,62.25,63,3954000,13.301085),('NKE','1999-05-06',62.5,63,62.312481,62.75,2742400,13.248303),('NKE','1999-05-05',62.687519,63.312481,60.812481,62.5,2802800,13.195521),('NKE','1999-05-04',63,63.375,62.5,62.75,2476000,13.248303),('NKE','1999-05-03',62.062481,63.5,62,62.812481,3078000,13.261495),('NKE','1999-04-30',62.312481,62.687519,60.875,62.187519,2836000,13.129548),('NKE','1999-04-29',62.5,63.125,61.75,62.375,2775600,13.16913),('NKE','1999-04-28',62.75,63.75,62.375,62.5,5112800,13.195521),('NKE','1999-04-27',63.5,64.5,62.5,62.5,6688400,13.195521),('NKE','1999-04-26',61.937519,64.75,61.5,64,6723200,13.512214),('NKE','1999-04-23',61.312481,61.937519,60.75,61.375,3688400,12.958002),('NKE','1999-04-22',61.75,61.937519,60.375,61.5,4366400,12.984393),('NKE','1999-04-21',59.875,61.187519,59.75,61.187519,4552800,12.918419),('NKE','1999-04-20',59.625,60.125,58.375,59.187519,2404000,12.496163),('NKE','1999-04-19',59.875,60.375,58.812481,59.625,6168400,12.588527),('NKE','1999-04-16',59.812481,59.937519,58.937519,59,3628400,12.456572),('NKE','1999-04-15',56.812481,59.062481,56.312481,59,8658400,12.456572),('NKE','1999-04-14',57,57.125,55.75,56.125,3748400,11.849578),('NKE','1999-04-13',58.125,58.625,56.75,56.937519,2236400,12.021124),('NKE','1999-04-12',58,58.375,57.312481,57.875,3028400,12.219053),('NKE','1999-04-09',58.25,60,58.25,59.375,4232000,12.535745),('NKE','1999-04-08',58,58.875,56.875,58.25,2927200,12.298226),('NKE','1999-04-07',59.375,59.5,57.5,58,2559200,12.245444),('NKE','1999-04-06',58.375,59.875,58.375,59,4414800,12.456572),('NKE','1999-04-05',58.437519,59.625,58.25,58.375,5381200,12.324617),('NKE','1999-04-01',57.687519,58.187519,54.687519,56.187519,2746400,11.862778),('NKE','1999-03-31',57.562481,58.75,55.937519,57.687519,4463200,12.17947),('NKE','1999-03-30',56.312481,57.5,56.312481,57.312481,5115600,12.100289),('NKE','1999-03-29',57,57.75,56.187519,56.562481,2174400,11.941943),('NKE','1999-03-26',55.5,57.25,55.5,56.812481,2466400,11.994725),('NKE','1999-03-25',56.562481,57.312481,55.75,56.875,3782800,12.007924),('NKE','1999-03-24',57.25,57.25,55.687519,56.375,2021200,11.90236),('NKE','1999-03-23',56.125,57,55.5,56.75,7967200,11.981533),('NKE','1999-03-22',60.875,61.375,58.5,58.875,8672000,12.430181),('NKE','1999-03-19',57.25,63.5,57.25,61.75,26577200,13.037175),('NKE','1999-03-18',56.25,56.375,54.125,55,10335200,11.612059),('NKE','1999-03-17',56,57.875,55.75,57.5,5671200,12.127212),('NKE','1999-03-16',56.25,57.937519,56.062481,56.5,7827200,11.916304),('NKE','1999-03-15',55.187519,56.687519,55.187519,56.187519,5046400,11.8504),('NKE','1999-03-12',54.75,56.5,54.75,55.812481,6938800,11.771301),('NKE','1999-03-11',57,57.937519,55.5,55.687519,7985200,11.744946),('NKE','1999-03-10',54.375,57.25,54.312481,57,13200000,12.021758),('NKE','1999-03-09',54.375,55.312481,53.875,54.125,6496800,11.415398),('NKE','1999-03-08',54.625,54.875,54,54.625,5610400,11.520852),('NKE','1999-03-05',51.5,54,51.5,53.375,7350400,11.257217),('NKE','1999-03-04',50.812481,52,50.562481,51.25,5034000,10.809037),('NKE','1999-03-03',50.75,51.25,50,50.75,4000800,10.703583),('NKE','1999-03-02',53,53.937519,52.125,52.125,3001600,10.993582),('NKE','1999-03-01',52.75,53.25,51.5,53.062481,2909200,11.191304),('NKE','1999-02-26',53.687519,54,53.25,53.437519,3093200,11.270402),('NKE','1999-02-25',54,54,52.5,53.687519,3617200,11.323129),('NKE','1999-02-24',53.125,55,52.75,54.062481,8222400,11.402212),('NKE','1999-02-23',49.937519,54,49.5,53.937519,11068000,11.375856),('NKE','1999-02-22',48.625,50,48.562481,50,3289600,10.545402),('NKE','1999-02-19',48.562481,49.25,48.187519,48.687519,3462800,10.268589),('NKE','1999-02-18',49.375,49.375,48.25,48.562481,3483600,10.242218),('NKE','1999-02-17',50.062481,50.875,48.312481,48.5,2809600,10.22904),('NKE','1999-02-16',50.25,50.625,49.812481,50.312481,3741600,10.611307),('NKE','1999-02-12',49.125,49.937519,49.125,49.687519,4446000,10.479497),('NKE','1999-02-11',49.312481,49.812481,49.187519,49.437519,2181200,10.42677),('NKE','1999-02-10',50.687519,50.687519,48.812481,49.437519,5978400,10.42677),('NKE','1999-02-09',50,52.062481,49.687519,50.75,6628000,10.703583),('NKE','1999-02-08',49.625,51.625,49.25,51,7796000,10.75631),('NKE','1999-02-05',47.75,48.75,47,48.75,4720800,10.281767),('NKE','1999-02-04',48.625,48.687519,47.187519,47.5,2966000,10.018132),('NKE','1999-02-03',47,49.25,45.687519,48.75,5156400,10.281767),('NKE','1999-02-02',47.687519,47.687519,46.187519,47.062481,4270800,9.925856),('NKE','1999-02-01',48,48.75,47.75,47.937519,8258800,10.110408),('NKE','1999-01-29',42.625,45.875,42.5,45.5,8608800,9.596316),('NKE','1999-01-28',42,42.812481,41.625,42.687519,3031200,9.003141),('NKE','1999-01-27',42.062481,42.187519,41.812481,42.062481,2450000,8.871315),('NKE','1999-01-26',42.125,42.25,41.875,42.062481,3224800,8.871315),('NKE','1999-01-25',42,42.812481,41.812481,42.312481,3136800,8.924042),('NKE','1999-01-22',39.375,42.75,39.25,41.75,6946000,8.805411),('NKE','1999-01-21',38.875,39.812481,38.75,39.437519,3279600,8.31769),('NKE','1999-01-20',39.5,40.437519,39.25,39.75,5086800,8.383595),('NKE','1999-01-19',40.375,40.375,39.562481,39.75,6251200,8.383595),('NKE','1999-01-15',41.125,41.375,40.25,40.437519,4234000,8.528598),('NKE','1999-01-14',41.812481,42,40.75,41.312481,4035200,8.713134),('NKE','1999-01-13',40.625,43,40.5,42.062481,2968400,8.871315),('NKE','1999-01-12',43.125,43.125,41.562481,42,4871200,8.858138),('NKE','1999-01-11',43.812481,44.812481,43.687519,44.375,3858800,9.359044),('NKE','1999-01-08',43,43.875,42.25,43.875,4950800,9.25359),('NKE','1999-01-07',42.75,43.187519,42.687519,42.937519,6420800,9.055868),('NKE','1999-01-06',40.625,44.187519,40.625,43.625,14012000,9.200863),('NKE','1999-01-05',41.187519,41.687519,40.5,40.687519,2902000,8.581325),('NKE','1999-01-04',40.562481,42,40.5,41.312481,4942400,8.713134),('NKE','1998-12-31',40.5,41.187519,40.25,40.562481,3991600,8.554953),('NKE','1998-12-30',40.25,40.937519,39.812481,40.562481,3254800,8.554953),('NKE','1998-12-29',39.375,41.437519,39.312481,41.25,3284800,8.699957),('NKE','1998-12-28',41.25,41.437519,39.125,39.562481,1990000,8.344045),('NKE','1998-12-24',40,41.437519,40,41.312481,2600400,8.713134),('NKE','1998-12-23',39.25,40.437519,39.187519,40.312481,3712400,8.502226),('NKE','1998-12-22',39.25,39.562481,38.5,39.25,2787600,8.278141),('NKE','1998-12-21',39.437519,41.062481,39.125,39.125,3751600,8.251777),('NKE','1998-12-18',42.125,42.125,39.562481,39.687519,6355600,8.370417),('NKE','1998-12-17',41.625,42.375,41.25,41.5,4757200,8.752684),('NKE','1998-12-16',41.312481,42,40.375,42,6346800,8.845483),('NKE','1998-12-15',38.75,41.375,38.625,41.375,7511200,8.713854),('NKE','1998-12-14',38.875,40,38,38.125,10582400,8.029382),('NKE','1998-12-11',36.25,37.562481,35.75,36,4199600,7.581843),('NKE','1998-12-10',36.75,37.25,36.375,36.5,4566400,7.687146),('NKE','1998-12-09',37.375,38.5,36.875,36.875,4601200,7.766123),('NKE','1998-12-08',36.625,39.187519,36.5,38.25,6330400,8.055708),('NKE','1998-12-07',35.875,36.812481,35.125,36.812481,5339600,7.752957),('NKE','1998-12-04',37,37.437519,34.875,35.937519,12655600,7.568684),('NKE','1998-12-03',37.5,38.5,36.625,36.875,8640400,7.766123),('NKE','1998-12-02',39.312481,39.625,38.937519,39,3970800,8.213663),('NKE','1998-12-01',39.5,40.375,39,39.562481,3624800,8.332125),('NKE','1998-11-30',40,40.437519,39.312481,40,4997600,8.42427),('NKE','1998-11-27',41.5,41.5,41,41,1054400,8.634876),('NKE','1998-11-25',42.062481,42.312481,41.187519,41.5,1916000,8.74018),('NKE','1998-11-24',43.687519,43.875,41.937519,42,5222800,8.845483),('NKE','1998-11-23',42.625,44.687519,42.625,44.187519,2466800,9.306189),('NKE','1998-11-20',42.062481,42.687519,41.875,42.687519,2500000,8.990279),('NKE','1998-11-19',41.562481,42.937519,40.937519,41.812481,8402800,8.80599),('NKE','1998-11-18',42.625,42.625,41.375,41.375,3266800,8.713854),('NKE','1998-11-17',43.375,44.375,42.812481,43.125,3259600,9.082416),('NKE','1998-11-16',45.875,46.5,43,43.25,4731600,9.108741),('NKE','1998-11-13',44,45.312481,43.812481,44.125,1820800,9.293022),('NKE','1998-11-12',43.5,44.625,43.5,43.812481,2505600,9.227204),('NKE','1998-11-11',44.75,44.75,43.437519,44.125,2593600,9.293022),('NKE','1998-11-10',43.812481,45.25,43.375,44.687519,5095200,9.411493),('NKE','1998-11-09',45,45.062481,43.625,43.625,4413600,9.187719),('NKE','1998-11-06',41,47.625,40.875,46,11824800,9.68791),('NKE','1998-11-05',42.062481,42.187519,41.125,41.625,4979600,8.766506),('NKE','1998-11-04',43.562481,43.937519,42.625,42.75,6668400,9.003438),('NKE','1998-11-03',42.5,43.937519,42.25,43.375,3315200,9.135067),('NKE','1998-11-02',43.5,43.5,42,43.062481,4944800,9.069249),('NKE','1998-10-30',43.875,44.875,43.25,43.375,4616800,9.135067),('NKE','1998-10-29',42.062481,43.125,41.625,42.875,1925200,9.029764),('NKE','1998-10-28',43.375,43.375,42.062481,42.187519,2556400,8.884976),('NKE','1998-10-27',42.625,44,42.625,43.437519,4289600,9.148234),('NKE','1998-10-26',40.625,43,40.562481,42.562481,3403200,8.963945),('NKE','1998-10-23',40.25,40.75,40,40.25,2328800,8.476921),('NKE','1998-10-22',39.312481,40.25,38.937519,40.25,2686400,8.476921),('NKE','1998-10-21',39.937519,39.937519,39,39.312481,3304400,8.279473),('NKE','1998-10-20',40.125,40.875,39.375,39.687519,5342800,8.358459),('NKE','1998-10-19',39.562481,40.187519,39.312481,39.875,2028800,8.397944),('NKE','1998-10-16',40,40.25,39.625,39.812481,3166400,8.384777),('NKE','1998-10-15',38.812481,40,38.812481,39.937519,3175200,8.411111),('NKE','1998-10-14',37.625,39.25,37.562481,38.875,4186800,8.187337),('NKE','1998-10-13',38.437519,38.75,36.812481,38.125,3742400,8.029382),('NKE','1998-10-12',37.5,39,37.5,38.5,1365200,8.108359),('NKE','1998-10-09',37.375,37.875,36.125,37.625,4262000,7.924079),('NKE','1998-10-08',36.25,37.25,35.5,37,3894000,7.792449),('NKE','1998-10-07',38.437519,39.5,37.187519,37.875,2644800,7.97673),('NKE','1998-10-06',38.75,39.125,38.187519,38.375,1823600,8.082034),('NKE','1998-10-05',38.625,38.812481,37.125,38.187519,2761200,8.042549),('NKE','1998-10-02',37.25,39.25,37.25,39.187519,3562400,8.253156),('NKE','1998-10-01',36.25,37.937519,36.062481,37.25,2689200,7.845101),('NKE','1998-09-30',38.812481,38.812481,36.75,36.812481,2726000,7.752957),('NKE','1998-09-29',40,40.062481,38.75,38.812481,2728400,8.17417),('NKE','1998-09-28',40.5,41,39.5,39.75,2121200,8.371618),('NKE','1998-09-25',40.5,41.25,40.062481,40.937519,4506400,8.621717),('NKE','1998-09-24',40.125,42,39.812481,41.875,6920800,8.819157),('NKE','1998-09-23',38.437519,39.437519,38.437519,38.75,4383200,8.161011),('NKE','1998-09-22',39.062481,39.625,38.375,38.562481,5749200,8.121518),('NKE','1998-09-21',37.75,39.437519,37,39.062481,5033200,8.226822),('NKE','1998-09-18',36.75,38.937519,36.125,37.75,11531200,7.950404),('NKE','1998-09-17',34.062481,35.437519,33.687519,33.75,4374800,7.107977),('NKE','1998-09-16',34.437519,36.937519,34.125,36.187519,4940000,7.608699),('NKE','1998-09-15',35.187519,35.312481,33.937519,34.5,4414400,7.253885),('NKE','1998-09-14',33.937519,36,33.937519,35.312481,3114000,7.424716),('NKE','1998-09-11',32.5,34.187519,32.062481,34.062481,3123200,7.161894),('NKE','1998-09-10',32.875,33.125,32.625,32.75,5630000,6.885935),('NKE','1998-09-09',35.125,35.25,33.187519,33.5,4422400,7.043628),('NKE','1998-09-08',36.25,36.25,34.375,35.125,5296800,7.385296),('NKE','1998-09-04',33.5,34.812481,33.5,34.375,5358000,7.227603),('NKE','1998-09-03',31.625,33.687519,31,33.5,6233600,7.043628),('NKE','1998-09-02',34.125,34.125,31.687519,31.75,8667200,6.675677),('NKE','1998-09-01',34.562481,35,34.125,34.375,8132800,7.227603),('NKE','1998-08-31',35.562481,35.75,34.625,34.687519,10201600,7.293313),('NKE','1998-08-28',36,36.5,35.375,35.5,8941200,7.464143),('NKE','1998-08-27',37,37.062481,36.062481,36.25,9546400,7.621836),('NKE','1998-08-26',38.625,39.187519,37.375,37.375,5548800,7.858376),('NKE','1998-08-25',39.5,39.875,39.125,39.312481,2330800,8.265746),('NKE','1998-08-24',38.75,40.062481,38.75,39.187519,2609200,8.239472),('NKE','1998-08-21',39.312481,39.687519,38.812481,39.687519,3978400,8.3446),('NKE','1998-08-20',39.75,40.312481,39.312481,39.5,2442000,8.305173),('NKE','1998-08-19',39.5,39.937519,39.125,39.5,3234800,8.305173),('NKE','1998-08-18',39.187519,39.937519,38.937519,39.375,3621600,8.278891),('NKE','1998-08-17',39,39.625,38.562481,39.125,7124800,8.226326),('NKE','1998-08-14',39.937519,40.25,39.125,39.625,4564000,8.331455),('NKE','1998-08-13',40.062481,40.437519,39.375,39.937519,6606800,8.397165),('NKE','1998-08-12',41.937519,42.125,39.125,40.312481,8156400,8.476003),('NKE','1998-08-11',42.75,42.812481,41.187519,42,4146800,8.830817),('NKE','1998-08-10',43.312481,43.875,42.937519,42.937519,3042800,9.027937),('NKE','1998-08-07',43.5,44,43.125,43.187519,1779600,9.080502),('NKE','1998-08-06',43.5,43.625,43,43.5,3264800,9.146203),('NKE','1998-08-05',42.875,44.187519,42.75,44.062481,5146000,9.264469),('NKE','1998-08-04',44.562481,45.25,42.812481,43,4766000,9.041074),('NKE','1998-08-03',44.375,45.25,44.125,44.687519,2200000,9.395888),('NKE','1998-07-31',45.562481,45.937519,43.937519,44.5,2867600,9.356461),('NKE','1998-07-30',45.687519,46.562481,45.625,45.812481,3124800,9.63242),('NKE','1998-07-29',44.812481,45.812481,44.812481,45.625,2183600,9.593),('NKE','1998-07-28',46.375,46.375,44.75,45,6658000,9.46159),('NKE','1998-07-27',45.125,46.375,45,46.375,2482400,9.750694),('NKE','1998-07-24',46.187519,46.25,45.25,45.75,3364400,9.619283),('NKE','1998-07-23',48.375,48.5,45.812481,46.312481,3776400,9.737549),('NKE','1998-07-22',47.875,48.5,47.375,48.5,2670000,10.197491),('NKE','1998-07-21',49.625,49.687519,47.375,47.75,4688000,10.039798),('NKE','1998-07-20',50.25,50.437519,49.875,49.875,2936000,10.486595),('NKE','1998-07-17',50,50.312481,49.75,50.25,4495600,10.565442),('NKE','1998-07-16',48.625,49.687519,48.5,49.687519,3523600,10.447176),('NKE','1998-07-15',49.375,49.875,48.375,48.437519,7758800,10.184354),('NKE','1998-07-14',50.125,50.75,49.75,49.75,3430800,10.460313),('NKE','1998-07-13',50.5,50.5,49.875,50.25,4136000,10.565442),('NKE','1998-07-10',50.5,51.437519,50.25,51,3159600,10.723135),('NKE','1998-07-09',52,52,51.062481,51.125,3560000,10.749417),('NKE','1998-07-08',51.062481,52.25,50.625,52.25,4574800,10.985957),('NKE','1998-07-07',51.25,51.5,50.875,51.125,3744400,10.749417),('NKE','1998-07-06',52.125,52.687519,51.437519,51.437519,7053600,10.815126),('NKE','1998-07-02',52.062481,52.312481,51.5,52.25,7876400,10.985957),('NKE','1998-07-01',50.75,52.187519,50.562481,52.062481,22868400,10.946529),('NKE','1998-06-30',49.375,49.687519,48,48.687519,6412000,10.236918),('NKE','1998-06-29',48.875,49.937519,48.625,49.25,7167200,10.355184),('NKE','1998-06-26',47,48,46.937519,47.75,3256000,10.039798),('NKE','1998-06-25',46.625,48,46.5,47.125,5366000,9.908387),('NKE','1998-06-24',45.937519,46.687519,45.687519,46.562481,2870000,9.790113),('NKE','1998-06-23',45.812481,46.062481,45.25,45.937519,3719600,9.65871),('NKE','1998-06-22',44.75,45.875,44.75,45.625,3498000,9.593),('NKE','1998-06-19',44.5,44.937519,44.5,44.562481,2347600,9.369598),('NKE','1998-06-18',44.25,44.5,43.625,44.5,1964800,9.356461),('NKE','1998-06-17',44.062481,44.562481,43.937519,44.562481,2372400,9.369598),('NKE','1998-06-16',43.5,44.625,43.5,43.812481,2880400,9.211905),('NKE','1998-06-15',43.562481,43.937519,43.375,43.375,2497200,9.119921),('NKE','1998-06-12',44.437519,44.937519,43.875,44.187519,2098000,9.278144),('NKE','1998-06-11',45.187519,45.5,44.75,44.812481,2243200,9.409369),('NKE','1998-06-10',45.625,45.937519,45,45,1768400,9.448742),('NKE','1998-06-09',45.75,46.062481,45.625,45.937519,2007600,9.645595),('NKE','1998-06-08',45.812481,46.75,45.687519,45.937519,2038400,9.645595),('NKE','1998-06-05',46,46.687519,45.937519,46.312481,1959200,9.724327),('NKE','1998-06-04',45.75,46.062481,45.5,46.062481,1883600,9.671834),('NKE','1998-06-03',45.812481,46.687519,45.75,45.75,1796800,9.606221),('NKE','1998-06-02',45.625,46.187519,45.375,45.75,2359200,9.606221),('NKE','1998-06-01',45.75,46.25,45.312481,45.75,3728400,9.606221),('NKE','1998-05-29',46.812481,47,45.937519,46,3372800,9.658714),('NKE','1998-05-28',47,47.187519,46.562481,46.875,3230800,9.84244),('NKE','1998-05-27',46.5,47.25,46.312481,46.875,3593200,9.84244),('NKE','1998-05-26',47.312481,47.437519,46.687519,47,2675600,9.868687),('NKE','1998-05-22',47.062481,47.687519,47,47.187519,3453200,9.90806),('NKE','1998-05-21',46.375,47.75,45.75,46.937519,4286800,9.855567),('NKE','1998-05-20',45.812481,46.375,45.5,46.125,4611600,9.684961),('NKE','1998-05-19',46.562481,46.812481,46.312481,46.812481,2420000,9.829313),('NKE','1998-05-18',46.875,47.062481,46.375,46.375,4452800,9.737454),('NKE','1998-05-15',46.375,47.437519,46.125,47,2634400,9.868687),('NKE','1998-05-14',47.062481,47.375,46.5,46.562481,3139200,9.77682),('NKE','1998-05-13',47.375,47.375,46.562481,47.187519,2463200,9.90806),('NKE','1998-05-12',45.625,47.5,45.562481,47.437519,3101200,9.960553),('NKE','1998-05-11',46,46.375,45.25,45.437519,2138400,9.540609),('NKE','1998-05-08',45.625,46.125,45.625,46,1986000,9.658714),('NKE','1998-05-07',46.75,46.75,45.625,45.625,2676800,9.579975),('NKE','1998-05-06',47,47,46.375,46.75,2720400,9.816194),('NKE','1998-05-05',48.437519,48.437519,46.812481,47.062481,3766000,9.881806),('NKE','1998-05-04',47.812481,48.75,47.625,48.187519,3097600,10.118032),('NKE','1998-05-01',47.875,47.937519,47,47.812481,2828800,10.039285),('NKE','1998-04-30',48.312481,48.562481,47.562481,47.75,2810400,10.026166),('NKE','1998-04-29',47.5,48.5,47.062481,48.187519,3713200,10.118032),('NKE','1998-04-28',47.25,48.75,47.25,48.437519,8259200,10.170525),('NKE','1998-04-27',46.062481,47.187519,45.625,47.062481,5156000,9.881806),('NKE','1998-04-24',46.687519,47.25,45.937519,47.062481,5724800,9.881806),('NKE','1998-04-23',46.875,46.937519,46.187519,46.875,5318400,9.84244),('NKE','1998-04-22',46.375,47.625,45.5,47.5,13447200,9.973673),('NKE','1998-04-21',43,46.875,43,46.812481,10348000,9.829313),('NKE','1998-04-20',43.562481,43.75,43.187519,43.187519,3416400,9.068172),('NKE','1998-04-17',43,43.875,42.875,43.875,3990000,9.212524),('NKE','1998-04-16',43.062481,43.187519,42.875,42.875,3272800,9.002552),('NKE','1998-04-15',43.812481,43.875,43.25,43.25,3236000,9.081291),('NKE','1998-04-14',43.875,44,43.375,43.875,2625600,9.212524),('NKE','1998-04-13',44,44,43.375,43.875,3693600,9.212524),('NKE','1998-04-09',43.875,44.437519,43.812481,44.25,1872800,9.291263),('NKE','1998-04-08',44,44.125,43.5,43.812481,3315600,9.199397),('NKE','1998-04-07',44.75,44.812481,44.187519,44.25,3387200,9.291263),('NKE','1998-04-06',44.812481,45.062481,44.687519,44.875,3957200,9.422496),('NKE','1998-04-03',44.937519,45.437519,44.312481,45.062481,5380000,9.461862),('NKE','1998-04-02',43.937519,45.187519,43.937519,44.687519,7065600,9.38313),('NKE','1998-04-01',44.25,44.625,43.5,44.125,4987600,9.265017),('NKE','1998-03-31',43.125,44.5,43,44.25,6524800,9.291263),('NKE','1998-03-30',43.375,43.5,42.75,42.875,3254000,9.002552),('NKE','1998-03-27',43.875,43.937519,43.5,43.812481,3899200,9.199397),('NKE','1998-03-26',43.562481,44.125,43.5,43.75,4421200,9.186277),('NKE','1998-03-25',44.812481,45.062481,43.812481,44,8098000,9.23877),('NKE','1998-03-24',44,44.75,44,44.687519,5812400,9.38313),('NKE','1998-03-23',43,44.187519,43,43.875,5910000,9.212524),('NKE','1998-03-20',43.562481,44.437519,42.875,44.312481,9989600,9.304383),('NKE','1998-03-19',45.187519,45.25,43.625,43.812481,11613200,9.199397),('NKE','1998-03-18',44.187519,46.25,44.125,46.125,8726000,9.684961),('NKE','1998-03-17',44.937519,45.125,44.375,44.5,4661600,9.331158),('NKE','1998-03-16',44.75,45.187519,43.875,45.125,5079600,9.462214),('NKE','1998-03-13',45.562481,45.625,44.75,44.812481,4590000,9.396682),('NKE','1998-03-12',47.187519,47.312481,45.5,45.812481,4909200,9.606371),('NKE','1998-03-11',47.062481,47.625,46.875,47.125,4419600,9.881592),('NKE','1998-03-10',46.812481,47.375,46.687519,47.375,4102000,9.934014),('NKE','1998-03-09',46.75,47,46.375,46.437519,4335200,9.737434),('NKE','1998-03-06',45.937519,46.937519,45.937519,46.5,4327200,9.750536),('NKE','1998-03-05',44.75,46.25,44.625,45.687519,7092800,9.580168),('NKE','1998-03-04',44.062481,45.312481,43.687519,45.25,4573600,9.488425),('NKE','1998-03-03',43.875,44.437519,43.625,44.312481,8213200,9.291837),('NKE','1998-03-02',43.875,44.312481,43.75,44.125,7768000,9.252525),('NKE','1998-02-27',44.062481,44.625,43.687519,43.875,6914400,9.200103),('NKE','1998-02-26',44.625,44.625,43.625,44.125,12582400,9.252525),('NKE','1998-02-25',43.5,45.625,43.375,45,23807600,9.436003),('NKE','1998-02-24',46.687519,46.75,42.5,43.125,8037200,9.042836),('NKE','1998-02-23',46,47.5,45.875,46.687519,9888800,9.789857),('NKE','1998-02-20',45.5,45.937519,44.75,45.062481,9830000,9.449104),('NKE','1998-02-19',45.312481,46,44.375,45.125,7819600,9.462214),('NKE','1998-02-18',44.812481,46.75,44.375,44.625,20999600,9.357369),('NKE','1998-02-17',41.25,45.5,41.125,44.375,25936000,9.304947),('NKE','1998-02-13',40.437519,40.937519,39.937519,40.875,7685600,8.571036),('NKE','1998-02-12',40.25,40.75,39.937519,40.562481,5829200,8.505504),('NKE','1998-02-11',40.437519,40.437519,40,40.25,5432800,8.43998),('NKE','1998-02-10',40.312481,40.562481,39.75,40.312481,8380800,8.453082),('NKE','1998-02-09',41.062481,41.312481,40.062481,40.125,6461600,8.413769),('NKE','1998-02-06',40.687519,41.25,40.062481,41.062481,5548800,8.610348),('NKE','1998-02-05',42,42.062481,40.5,40.5,7997600,8.492402),('NKE','1998-02-04',41.5,42.187519,41.187519,42.187519,4712000,8.846256),('NKE','1998-02-03',41,41.875,40.687519,41.75,5690800,8.754514),('NKE','1998-02-02',40.312481,41.75,40.125,41.187519,8524000,8.636567),('NKE','1998-01-30',41.625,41.75,39.875,40.062481,9393200,8.400659),('NKE','1998-01-29',40.875,42.187519,40.75,41.062481,7484000,8.610348),('NKE','1998-01-28',40.562481,41.25,40.125,40.812481,3604800,8.557926),('NKE','1998-01-27',40,40.875,40,40.5,3583600,8.492402),('NKE','1998-01-26',40.062481,40.25,39.875,40.125,2739200,8.413769),('NKE','1998-01-23',40.75,40.75,39.875,40.125,4198800,8.413769),('NKE','1998-01-22',41.125,41.5,40.125,40.25,5524800,8.43998),('NKE','1998-01-21',41.75,42.187519,41.562481,41.625,4582800,8.728302),('NKE','1998-01-20',41.687519,41.812481,41.062481,41.687519,4507600,8.741412),('NKE','1998-01-16',41.5,41.687519,40.937519,41.187519,4539600,8.636567),('NKE','1998-01-15',41,41.687519,40.937519,41.375,4307600,8.67588),('NKE','1998-01-14',40.812481,41.25,39.812481,41.187519,7993200,8.636567),('NKE','1998-01-13',40,40.937519,39.812481,40.937519,3915200,8.584145),('NKE','1998-01-12',39,40,38.875,39.937519,6672400,8.374456),('NKE','1998-01-09',42,42.062481,39.5,39.5,6906400,8.282713),('NKE','1998-01-08',42.437519,42.562481,41.875,42.187519,4562400,8.846256),('NKE','1998-01-07',42.187519,42.812481,41.875,42.375,10376400,8.885569),('NKE','1998-01-06',42.75,43.312481,42.25,42.75,9707200,8.964202),('NKE','1998-01-05',41.562481,43.125,41.187519,42.812481,13196400,8.977304),('NKE','1998-01-02',39.25,40.187519,39.25,40.062481,5554400,8.400659),('NKE','1997-12-31',39.5,40.25,39,39.062481,10692800,8.19097),('NKE','1997-12-30',38.687519,39.937519,38.625,39.75,10004800,8.335136),('NKE','1997-12-29',39,39.062481,38.437519,38.687519,8430400,8.112345),('NKE','1997-12-26',38.875,39.125,38.812481,39.125,4158400,8.20408),('NKE','1997-12-24',38.75,39.062481,38.562481,38.75,4246400,8.125447),('NKE','1997-12-23',39.562481,39.625,38.562481,39,8502400,8.177869),('NKE','1997-12-22',39.625,40.375,39.5,39.875,8207200,8.361347),('NKE','1997-12-19',38.75,40.125,37.75,40.125,32316000,8.413769),('NKE','1997-12-18',43.125,43.687519,40,40,10379600,8.387558),('NKE','1997-12-17',44.5,44.625,43.312481,43.437519,6718000,9.095786),('NKE','1997-12-16',44.5,46.375,44.5,44.75,7626000,9.370619),('NKE','1997-12-15',44.625,45.375,44.375,44.437519,6945200,9.305185),('NKE','1997-12-12',45.062481,45.25,44,44.437519,7174000,9.305185),('NKE','1997-12-11',46,46.062481,44.562481,45.125,9060800,9.449143),('NKE','1997-12-10',46.437519,47.25,46.437519,46.5,5518000,9.737067),('NKE','1997-12-09',46.937519,47.187519,46.25,46.437519,8595600,9.723984),('NKE','1997-12-08',47.5,47.5,47,47.125,8478800,9.867942),('NKE','1997-12-05',47.875,48.125,47.25,47.25,11522400,9.894117),('NKE','1997-12-04',48,48.5,47.562481,48.25,8605600,10.103516),('NKE','1997-12-03',47.812481,48.25,47.125,47.937519,12449200,10.038083),('NKE','1997-12-02',49.937519,50,48.187519,48.25,7288000,10.103516),('NKE','1997-12-01',48.937519,50.062481,48.937519,49.812481,4346800,10.430699),('NKE','1997-11-28',49.875,49.937519,48.687519,48.687519,2649200,10.195132),('NKE','1997-11-26',49.875,50.125,49.437519,49.875,5143200,10.44379),('NKE','1997-11-25',48.937519,50.25,48.75,49.937519,5755600,10.456881),('NKE','1997-11-24',49.875,49.875,48.5,48.75,7528800,10.208216),('NKE','1997-11-21',50.187519,50.875,50.125,50.875,3871600,10.653189),('NKE','1997-11-20',50.437519,50.875,50,50,3412800,10.469965),('NKE','1997-11-19',50.5,50.937519,50.5,50.625,3671200,10.600839),('NKE','1997-11-18',50.062481,51.312481,50.062481,50.687519,6797600,10.613931),('NKE','1997-11-17',49.812481,50.312481,48.625,50.062481,5716800,10.483048),('NKE','1997-11-14',47,49,47,48.687519,2832400,10.195132),('NKE','1997-11-13',46.687519,47.5,46.25,46.812481,3056000,9.802501),('NKE','1997-11-12',47.125,47.437519,46.75,46.75,4226800,9.789417),('NKE','1997-11-11',47.75,48,47,47.5,3838400,9.946467),('NKE','1997-11-10',48.25,48.375,47.437519,47.687519,5058400,9.985733),('NKE','1997-11-07',47.875,48.375,47.625,48,3760000,10.051166),('NKE','1997-11-06',48.625,48.75,48.312481,48.562481,4618000,10.168949),('NKE','1997-11-05',48.875,48.875,47.75,48.75,7602400,10.208216),('NKE','1997-11-04',48.375,49.187519,48.062481,49.062481,8016000,10.273649),('NKE','1997-11-03',47.937519,48.625,47.187519,48.562481,5667600,10.168949),('NKE','1997-10-31',47.375,47.75,46.875,47.125,5105600,9.867942),('NKE','1997-10-30',47,48.5,46.75,47.312481,5513200,9.9072),('NKE','1997-10-29',47.25,48.625,46.625,47.812481,8768000,10.0119),('NKE','1997-10-28',45,48.25,45,47.125,13999600,9.867942),('NKE','1997-10-27',47.687519,48.75,45,45.75,7246800,9.580018),('NKE','1997-10-24',49.062481,49.187519,47.562481,48.562481,6979200,10.168949),('NKE','1997-10-23',48,49.5,47.937519,49,9766800,10.260566),('NKE','1997-10-22',48.937519,49.5,48.937519,49.062481,14984000,10.273649),('NKE','1997-10-21',49.5,49.5,48,48.875,14465200,10.234391),('NKE','1997-10-20',50,50.187519,49.562481,49.937519,6824000,10.456881),('NKE','1997-10-17',50.5,50.562481,49.5,50,12066800,10.469965),('NKE','1997-10-16',52.5,52.5,51.062481,51.25,6005200,10.731714),('NKE','1997-10-15',51.812481,52.687519,51.625,52.125,4616800,10.914938),('NKE','1997-10-14',52.187519,52.437519,51.812481,52.25,4538000,10.941113),('NKE','1997-10-13',52.5,52.625,51.875,52.062481,3168000,10.901847),('NKE','1997-10-10',52.062481,52.5,51.437519,51.875,4750800,10.862589),('NKE','1997-10-09',52,52.5,51.375,51.812481,6806400,10.849497),('NKE','1997-10-08',53,53.25,52,52,9307600,10.888763),('NKE','1997-10-07',52.375,52.937519,52.062481,52.625,4172000,11.019638),('NKE','1997-10-06',53.187519,53.187519,52.187519,52.25,4502800,10.941113),('NKE','1997-10-03',53.187519,53.75,52.812481,53.187519,5070400,11.137429),('NKE','1997-10-02',52.812481,53.062481,52.625,52.937519,3115200,11.085079),('NKE','1997-10-01',53.312481,53.312481,52.562481,52.875,4543600,11.071988),('NKE','1997-09-30',53.562481,53.75,52.687519,53,4551200,11.098163),('NKE','1997-09-29',53.25,53.812481,53.187519,53.5,3920000,11.202862),('NKE','1997-09-26',53.75,54.187519,53.437519,53.5,4356800,11.202862),('NKE','1997-09-25',54.125,54.187519,53.625,53.875,4508400,11.281387),('NKE','1997-09-24',55.062481,55.25,54.25,54.5,4595600,11.412262),('NKE','1997-09-23',55.375,55.875,54.687519,55.125,9207200,11.543136),('NKE','1997-09-22',54.375,55.75,53.812481,55.375,9761600,11.595486),('NKE','1997-09-19',53.75,55.625,53.5,54.312481,17376800,11.372995),('NKE','1997-09-18',52.562481,55.25,52.5,54.875,12891200,11.490786),('NKE','1997-09-17',52.625,53.062481,52.375,52.625,9282000,11.009168),('NKE','1997-09-16',53.062481,53.687519,52.562481,53.125,8992400,11.113768),('NKE','1997-09-15',54.25,54.25,53,53,4825200,11.087618),('NKE','1997-09-12',54,54.5,52.75,54.25,5942800,11.349118),('NKE','1997-09-11',52.625,54,52.562481,54,8153600,11.296818),('NKE','1997-09-10',54.5,54.562481,52.875,53.125,11774000,11.113768),('NKE','1997-09-09',54,55.375,53.875,54.625,7319600,11.427568),('NKE','1997-09-08',54.437519,54.875,53.5,54.25,10367600,11.349118),('NKE','1997-09-05',55.625,56.187519,54,54.375,5612000,11.375268),('NKE','1997-09-04',56.187519,56.187519,54.75,55.375,6606800,11.584469),('NKE','1997-09-03',55.687519,56.5,54.187519,56.312481,10667200,11.78059),('NKE','1997-09-02',54.437519,55.875,54.312481,55.562481,7215200,11.62369),('NKE','1997-08-29',53,53.875,52.75,53.375,6487600,11.166068),('NKE','1997-08-28',53.875,54.312481,52.687519,53.25,8722000,11.139918),('NKE','1997-08-27',54.75,54.812481,53.437519,53.875,8312800,11.270668),('NKE','1997-08-26',55.312481,55.875,54.687519,54.937519,8018400,11.492948),('NKE','1997-08-25',56,56.125,55.062481,55.5,5058400,11.610619),('NKE','1997-08-22',55.062481,56.375,55,55.875,8120400,11.689069),('NKE','1997-08-21',56.875,56.937519,55.375,55.937519,11875600,11.702148),('NKE','1997-08-20',57.25,57.75,56.437519,57,14730400,11.924419),('NKE','1997-08-19',59.5,59.5,56.937519,57.687519,17365600,12.068248),('NKE','1997-08-18',59.5,59.5,58,59.5,8309600,12.44742),('NKE','1997-08-15',61.625,61.812481,59.125,59.5,8972800,12.44742),('NKE','1997-08-14',61.875,62.187519,61.312481,62.187519,6697600,13.00965),('NKE','1997-08-13',62.5,62.5,60.5,61.75,6756000,12.918121),('NKE','1997-08-12',60.5,61.625,60.5,61.5,7351600,12.865821),('NKE','1997-08-11',58.812481,60.5,58.5,60.25,4530400,12.60432),('NKE','1997-08-08',59.375,59.625,58.875,59.062481,4593200,12.355891),('NKE','1997-08-07',61,61.125,59.625,59.75,5484000,12.49972),('NKE','1997-08-06',61.562481,61.812481,60.625,61,4421200,12.761221),('NKE','1997-08-05',62.312481,62.437519,61,61.687519,2473200,12.90505),('NKE','1997-08-04',61.75,63,61.687519,62.375,2873200,13.048871),('NKE','1997-08-01',62.062481,62.25,61.062481,61.875,5740800,12.944271),('NKE','1997-07-31',63,64.125,62.062481,62.625,5826800,13.101171),('NKE','1997-07-30',61.562481,63.187519,61.312481,62.75,7424800,13.127321),('NKE','1997-07-29',61,61.812481,60.312481,61.437519,3466400,12.85275),('NKE','1997-07-28',61.937519,61.937519,60.375,60.5,3158800,12.65662),('NKE','1997-07-25',61.5,62.25,61.125,61.375,3192400,12.839671),('NKE','1997-07-24',62.25,62.437519,60.875,61.125,4459200,12.787371),('NKE','1997-07-23',61.5,62.5,61,61.812481,5669200,12.931192),('NKE','1997-07-22',60.937519,61.25,60.562481,61.25,5209200,12.813521),('NKE','1997-07-21',61.687519,62,60.75,60.75,4244400,12.708921),('NKE','1997-07-18',62.25,62.625,61,61.812481,6803200,12.931192),('NKE','1997-07-17',61,62.187519,60.812481,61.937519,8278400,12.95735),('NKE','1997-07-16',61.937519,62.625,60.25,60.75,8978800,12.708921),('NKE','1997-07-15',60.312481,62,59.75,61.75,12380400,12.918121),('NKE','1997-07-14',58.937519,60.125,58.875,60,9003600,12.55202),('NKE','1997-07-11',58.937519,59.187519,58.375,58.75,5441600,12.29052),('NKE','1997-07-10',58.562481,59,58,58.812481,7040800,12.303591),('NKE','1997-07-09',57.875,58.75,57.125,58.625,11910000,12.26437),('NKE','1997-07-08',57.187519,57.5,56.75,57.5,8169600,12.029019),('NKE','1997-07-07',59.187519,59.25,57,57.187519,9059600,11.963648),('NKE','1997-07-03',58.437519,58.75,57.875,58.687519,6904800,12.277449),('NKE','1997-07-02',56,58.5,55.625,57.375,20178400,12.002869),('NKE','1997-07-01',58.125,59.25,57.875,58,4945200,12.13362),('NKE','1997-06-30',59.625,59.75,57.5,58.375,5896800,12.21207),('NKE','1997-06-27',58.5,58.75,57.375,58.375,6720800,12.21207),('NKE','1997-06-26',60,60.625,57.75,58.25,7412000,12.18592),('NKE','1997-06-25',59.75,60.937519,59.25,59.875,6767600,12.52587),('NKE','1997-06-24',59.187519,60.312481,58.75,59.875,7078800,12.52587),('NKE','1997-06-23',59.875,60,58.625,58.875,4682400,12.31667),('NKE','1997-06-20',60.875,61,59.75,60,6139600,12.55202),('NKE','1997-06-19',61,61.25,60.125,61,6969200,12.761221),('NKE','1997-06-18',59.75,60.75,59.25,60.375,5443200,12.63047),('NKE','1997-06-17',59.625,62.125,59.25,59.875,15484800,12.52587),('NKE','1997-06-16',59,61,58.625,60.75,9225200,12.708921),('NKE','1997-06-13',59,59.875,58.875,59.25,8201200,12.38466),('NKE','1997-06-12',59,59.25,57.75,58.5,8178000,12.227893),('NKE','1997-06-11',58.125,59,58,58.875,9028800,12.306276),('NKE','1997-06-10',57.5,58.875,57.25,58.125,7675200,12.149509),('NKE','1997-06-09',56.625,57.375,55.5,57,8080800,11.914357),('NKE','1997-06-06',55.125,55.75,54.875,55.75,7957600,11.653077),('NKE','1997-06-05',55.75,56.25,54.875,55.125,9563600,11.522437),('NKE','1997-06-04',55.5,56.375,55,55.5,11310800,11.600821),('NKE','1997-06-03',56.375,56.375,55.25,55.375,10333200,11.574693),('NKE','1997-06-02',57.75,57.75,55.875,56.375,10887600,11.783717),('NKE','1997-05-30',55.5,57.625,54.875,57.5,29250400,12.018869),('NKE','1997-05-29',54.25,56.25,54,55.375,78722800,11.574693),('NKE','1997-05-28',60.875,66.5,60.75,64,25497600,13.377523),('NKE','1997-05-27',56.25,60.25,56.25,60.125,15661600,12.567556),('NKE','1997-05-23',56.125,56.75,54.875,56.125,11738400,11.731461),('NKE','1997-05-22',57.125,57.625,55,56,13102800,11.705333),('NKE','1997-05-21',56.75,57,55.75,56.875,9560800,11.888229),('NKE','1997-05-20',55.875,56.625,55.625,56.5,9334400,11.809845),('NKE','1997-05-19',55.5,55.625,54.75,55.5,9797600,11.600821),('NKE','1997-05-16',57,57,53.75,54.5,27518000,11.391797),('NKE','1997-05-15',57,57.625,56.75,57.375,7785200,11.992741),('NKE','1997-05-14',57,58.875,56.375,57.25,13496000,11.966613),('NKE','1997-05-13',56,56.875,55.875,56.75,7619200,11.862101),('NKE','1997-05-12',56,56.25,55.5,56.25,10082400,11.757589),('NKE','1997-05-09',56.5,56.75,55.25,56,8550400,11.705333),('NKE','1997-05-08',57.25,57.75,56,56.25,6913600,11.757589),('NKE','1997-05-07',58.25,58.625,57.5,57.75,5119200,12.071125),('NKE','1997-05-06',58.875,59.625,58,58.5,9864000,12.227893),('NKE','1997-05-05',56.375,59.5,56.125,58.75,9010800,12.280148),('NKE','1997-05-02',57.5,57.5,55.25,55.875,9269200,11.679205),('NKE','1997-05-01',56.625,57.625,56.375,57.5,8310400,12.018869),('NKE','1997-04-30',54.875,57.125,54.625,56.25,8671200,11.757589),('NKE','1997-04-29',54,54.75,53.375,54.75,7026800,11.444053),('NKE','1997-04-28',54.75,55.25,52.25,53.375,12512000,11.156646),('NKE','1997-04-25',55.25,56.5,55.125,56.125,8700000,11.731461),('NKE','1997-04-24',54.625,55.125,54.25,54.75,7601600,11.444053),('NKE','1997-04-23',53.375,54.375,53.25,54.375,7967600,11.365669),('NKE','1997-04-22',52.875,53.375,52.25,53.125,6802800,11.10439),('NKE','1997-04-21',52.75,53.5,52.375,52.5,7900000,10.97375),('NKE','1997-04-18',54.5,54.875,51.375,52.125,24480800,10.895366),('NKE','1997-04-17',58.125,58.625,52.75,54.125,28706400,11.313413),('NKE','1997-04-16',58.25,59.125,57.5,58,7997600,12.123381),('NKE','1997-04-15',58.25,58.625,56.5,58.375,9779200,12.201765),('NKE','1997-04-14',56.125,56.625,55.25,56.5,5962800,11.809845),('NKE','1997-04-11',55.75,56.375,54.875,55,6158400,11.496309),('NKE','1997-04-10',56.375,56.75,55.625,55.75,7342800,11.653077),('NKE','1997-04-09',55.75,56.5,54,56.375,16898400,11.783717),('NKE','1997-04-08',56.75,56.75,52.75,54.75,30328800,11.444053),('NKE','1997-04-07',60.25,60.25,51.25,54.875,54026400,11.470181),('NKE','1997-04-04',57.25,59.625,57.25,59.125,10064000,12.358532),('NKE','1997-04-03',60.625,60.875,58,58.875,10777200,12.306276),('NKE','1997-04-02',62.75,63.25,60.5,61.125,7289200,12.77658),('NKE','1997-04-01',61.75,62.5,60.25,62.375,8008800,13.03786),('NKE','1997-03-31',63,63,61.375,61.875,7150000,12.933348),('NKE','1997-03-27',65.125,65.25,63.5,63.625,4922400,13.299139),('NKE','1997-03-26',65.125,65.75,64.625,65.25,5990800,13.638803),('NKE','1997-03-25',64.625,65.75,64.375,65.25,8906800,13.638803),('NKE','1997-03-24',65.875,65.875,63.25,64.375,10012800,13.455907),('NKE','1997-03-21',69,69.375,64.875,65.25,15533600,13.638803),('NKE','1997-03-20',68.5,69.75,67,67.5,7654000,14.109107),('NKE','1997-03-19',65.625,69.375,64.875,68.25,10033600,14.265875),('NKE','1997-03-18',65.25,66.125,64.75,65.5,5409600,13.691059),('NKE','1997-03-17',65.75,65.75,64,65.625,4278400,13.706736),('NKE','1997-03-14',65.25,66,65.125,65.625,5386800,13.706736),('NKE','1997-03-13',66.5,66.75,64.375,64.5,6890800,13.471764),('NKE','1997-03-12',66.5,67.25,63.375,65.875,9695600,13.758953),('NKE','1997-03-11',63,67.25,63,66.375,32649600,13.863385),('NKE','1997-03-10',68.5,68.5,66.625,67,10939600,13.993925),('NKE','1997-03-07',71.25,71.75,68.25,68.5,4888000,14.307222),('NKE','1997-03-06',71.875,72.375,71.25,71.375,3275600,14.907708),('NKE','1997-03-05',72,72.5,71.25,71.625,2286000,14.959924),('NKE','1997-03-04',71.75,73.125,71.5,71.625,3779200,14.959924),('NKE','1997-03-03',70.75,71.25,69.625,70.875,5675200,14.803275),('NKE','1997-02-28',72.75,73.25,71.5,71.875,4686000,15.01214),('NKE','1997-02-27',75,75.75,74.125,74.125,3228800,15.482085),('NKE','1997-02-26',74.25,75.25,72.5,75,5620800,15.664842),('NKE','1997-02-25',73.125,74.75,72.125,74.5,4495600,15.560409),('NKE','1997-02-24',72.5,73.5,71.875,72.625,4002800,15.168788),('NKE','1997-02-21',73.625,73.875,73,73.5,4101600,15.351545),('NKE','1997-02-20',73.5,74.75,72.75,73.875,6204400,15.429869),('NKE','1997-02-19',75.375,76.375,73.625,74.25,5553600,15.508193),('NKE','1997-02-18',73.625,75.875,72.375,75.5,5619600,15.769274),('NKE','1997-02-14',74.25,75.125,73.5,74.875,8532800,15.638734),('NKE','1997-02-13',71,76,70.75,75.75,10140000,15.82149),('NKE','1997-02-12',68.5,71.25,68.5,71.25,6573200,14.8816),('NKE','1997-02-11',68,68.625,67.5,68.5,3492400,14.307222),('NKE','1997-02-10',65.75,68.25,65.5,67.75,5550000,14.150574),('NKE','1997-02-07',65.375,65.375,64.25,65.375,4302800,13.65452),('NKE','1997-02-06',65,65.5,63.375,63.875,4327600,13.341223),('NKE','1997-02-05',66.375,66.875,63.125,65.25,4580400,13.628412),('NKE','1997-02-04',67,67,66,66.375,3476400,13.863385),('NKE','1997-02-03',68.125,68.75,67.625,67.75,4108800,14.150574),('NKE','1997-01-31',67.375,68.375,66.625,68.375,3875600,14.281114),('NKE','1997-01-30',66.875,67,65.625,66.375,4288800,13.863385),('NKE','1997-01-29',65.25,66.25,65.25,66.25,2150000,13.837277),('NKE','1997-01-28',66,66.625,64.625,65,3361200,13.576196),('NKE','1997-01-27',65.875,66,64.875,65,3141200,13.576196),('NKE','1997-01-24',66.125,67.5,65.5,66.125,4868800,13.811169),('NKE','1997-01-23',68.25,69.375,66.25,66.375,8664000,13.863385),('NKE','1997-01-22',66.375,67.875,66,67.625,5485600,14.124466),('NKE','1997-01-21',66,66.75,65.625,66.125,5688000,13.811169),('NKE','1997-01-20',64.625,67.25,64.375,66.75,7889200,13.941709),('NKE','1997-01-17',61.875,64.75,61.875,64.5,10464000,13.471764),('NKE','1997-01-16',61.875,62.75,61.75,61.875,6930400,12.923494),('NKE','1997-01-15',61.25,61.75,61,61.625,4902000,12.871278),('NKE','1997-01-14',60.625,62,60.625,61.5,5961200,12.84517),('NKE','1997-01-13',61.375,61.875,59.875,60.125,5472800,12.557981),('NKE','1997-01-10',59.5,61.375,59.5,61,4760800,12.740738),('NKE','1997-01-09',59.875,60.875,59.875,60.625,5417600,12.662414),('NKE','1997-01-08',60,61.125,59.375,59.5,6264800,12.427441),('NKE','1997-01-07',60.375,60.625,59.625,59.875,4044800,12.505765),('NKE','1997-01-06',61.875,62.5,60.5,60.75,5140800,12.688522),('NKE','1997-01-03',60.5,61.625,60.25,60.5,2887200,12.636306),('NKE','1997-01-02',59.75,59.875,57.875,59.625,5889200,12.453549),('NKE','1996-12-31',61.375,61.375,59.375,60,4169200,12.531873),('NKE','1996-12-30',62,62,60.75,61.25,2656000,12.792954),('NKE','1996-12-27',62.625,62.75,61.625,62,1581600,12.949602),('NKE','1996-12-26',62.125,62.375,61.375,62.375,2075600,13.027927),('NKE','1996-12-24',61,62.25,60.75,61.75,2028000,12.897386),('NKE','1996-12-23',61.375,62.5,60.75,61,4048000,12.740738),('NKE','1996-12-20',61.75,62,61.125,61.5,8284000,12.84517),('NKE','1996-12-19',59.5,61.625,59.375,60.875,18708400,12.71463),('NKE','1996-12-18',53.625,59.062481,53.375,59,5118800,12.323009),('NKE','1996-12-17',52.375,53.75,52.25,52.625,7426400,10.991497),('NKE','1996-12-16',52.25,55,52.125,53,7553600,11.069821),('NKE','1996-12-13',53.75,53.75,51.5,52.125,8028400,10.887065),('NKE','1996-12-12',54.75,55.375,53.875,53.875,7219600,11.242134),('NKE','1996-12-11',54.75,55.5,54.25,54.625,7905600,11.398637),('NKE','1996-12-10',57.25,57.25,55.875,56,4409600,11.68556),('NKE','1996-12-09',56.375,57.25,56.25,57,3573600,11.89423),('NKE','1996-12-06',54.375,56.375,54.375,56.125,4186400,11.711643),('NKE','1996-12-05',57.5,58,56.5,56.875,3974000,11.868146),('NKE','1996-12-04',55.75,57.5,54.875,57.5,7474800,11.998566),('NKE','1996-12-03',57.75,58.5,55.25,55.75,7185200,11.633392),('NKE','1996-12-02',57,57.5,56.25,57.5,3098000,11.998566),('NKE','1996-11-29',56.625,57.125,56.25,56.875,2059200,11.868146),('NKE','1996-11-27',55.625,56,54.875,55.875,3872800,11.659476),('NKE','1996-11-26',56.375,56.625,55.5,55.625,5575600,11.607308),('NKE','1996-11-25',56.875,56.875,55,55.75,4928800,11.633392),('NKE','1996-11-22',53.5,56,53.5,56,6214000,11.68556),('NKE','1996-11-21',54.25,54.375,52.625,53.25,6726800,11.111715),('NKE','1996-11-20',54.875,54.875,52.875,53.375,9755200,11.137799),('NKE','1996-11-19',55.5,55.5,54.375,54.75,4810400,11.424721),('NKE','1996-11-18',56.25,56.875,55.25,55.625,3948000,11.607308),('NKE','1996-11-15',54.875,56,54.75,55.625,6920800,11.607308),('NKE','1996-11-14',55.375,55.375,54.125,54.375,6521600,11.34647),('NKE','1996-11-13',56.5,56.5,55.25,55.375,4539200,11.55514),('NKE','1996-11-12',57.625,57.875,55.75,56.25,6096800,11.737727),('NKE','1996-11-11',58,58.75,57,57.375,6647600,11.972482),('NKE','1996-11-08',56.25,58.25,55.75,57.875,5089600,12.076817),('NKE','1996-11-07',56,57.25,56,56.375,9187200,11.763811),('NKE','1996-11-06',54.5,56.375,54.25,55.875,15177600,11.659476),('NKE','1996-11-05',55,55.125,51.625,54,26388000,11.268218),('NKE','1996-11-04',55.625,55.75,54.25,54.75,13077600,11.424721),('NKE','1996-11-01',59.375,59.875,53.5,54.75,32855200,11.424721),('NKE','1996-10-31',59.5,59.5,57.5,59.125,6386000,12.337655),('NKE','1996-10-30',60.875,61,58.375,59.75,6428800,12.468075),('NKE','1996-10-29',62.5,62.625,60.375,60.875,4644400,12.702829),('NKE','1996-10-28',63.625,64,62,62.25,4636000,12.989751),('NKE','1996-10-25',62.75,63.75,62,63,5281600,13.146254),('NKE','1996-10-24',60.5,62.875,60.375,62.125,5805600,12.963668),('NKE','1996-10-23',121.875038,122,119.75,121.124962,3779200,12.637616),('NKE','1996-10-22',123,123.624962,121.25,121.875038,2343200,12.715875),('NKE','1996-10-21',120.375038,124.25,120.25,123,3898400,12.833248),('NKE','1996-10-18',121.75,121.75,120.25,120.624962,3399200,12.585448),('NKE','1996-10-17',121.624962,122.375038,121.25,121.5,2737600,12.676745),('NKE','1996-10-16',120.124962,121.75,119.5,121.124962,4188800,12.637616),('NKE','1996-10-15',122.25,122.75,119.5,119.875038,4496000,12.507204),('NKE','1996-10-14',119.5,122,119.375038,122,4735200,12.728913),('NKE','1996-10-11',121.75,121.75,119.5,119.5,4756000,12.468075),('NKE','1996-10-10',120.75,121.375038,119.75,120.25,3572000,12.546326),('NKE','1996-10-09',121.25,122.5,120.624962,121.25,3608800,12.650662),('NKE','1996-10-08',124.5,124.5,121,121.124962,4146400,12.637616),('NKE','1996-10-07',124.624962,125.5,124.25,124.375038,2053600,12.976713),('NKE','1996-10-04',125.75,126.375038,124.124962,124.25,5260000,12.963668),('NKE','1996-10-03',122.75,125.375038,122.75,124.124962,5960000,12.950622),('NKE','1996-10-02',121.5,122.624962,120.75,122.124962,2696000,12.741951),('NKE','1996-10-01',122,122.124962,120.25,120.624962,2792000,12.585448),('NKE','1996-09-30',122.375038,122.875038,121.25,121.75,2432800,12.702829),('NKE','1996-09-27',120.124962,121.75,118.875038,121.624962,3259200,12.689783),('NKE','1996-09-26',122.875038,123,119.875038,120,4113600,12.520242),('NKE','1996-09-25',123.875038,123.875038,122.624962,122.75,3031200,12.807165),('NKE','1996-09-24',124.25,124.624962,123,123.75,4832000,12.9115),('NKE','1996-09-23',124.875038,125,123.875038,124.25,3642400,12.963668),('NKE','1996-09-20',124.624962,125.5,124.25,125,5317600,13.041919),('NKE','1996-09-19',122.875038,124.75,122.624962,124.375038,4165600,12.976713),('NKE','1996-09-18',124.5,124.5,123.25,123.25,4632800,12.859332),('NKE','1996-09-17',122.5,124.75,122.25,124.375038,8895200,12.976713),('NKE','1996-09-16',120.5,123,118.375038,121.624962,11315200,12.689783),('NKE','1996-09-13',120.624962,121.5,119,120.25,7571200,12.546326),('NKE','1996-09-12',118.25,120.5,117,120,6420000,12.520242),('NKE','1996-09-11',114.25,117.624962,113.875038,117.5,9225600,12.259404),('NKE','1996-09-10',113.375038,115.375038,113.25,114.624962,4301600,11.959436),('NKE','1996-09-09',110.124962,113.25,109.75,113.25,4738400,11.815979),('NKE','1996-09-06',108.5,110.375038,108.25,109.875038,3730400,11.463851),('NKE','1996-09-05',109.25,109.5,107.25,107.25,2793600,11.189967),('NKE','1996-09-04',107.5,110.25,107.5,109.5,6596000,11.424721),('NKE','1996-09-03',106.375038,108,105.875038,107.624962,2707200,11.225124),('NKE','1996-08-30',108.124962,108.25,106.375038,108,1951200,11.26424),('NKE','1996-08-29',109.375038,109.375038,106.5,108.375038,2384000,11.303356),('NKE','1996-08-28',108.25,111.25,108.25,109.75,7044000,11.446762),('NKE','1996-08-27',106.875038,108.5,106.375038,108.375038,1559200,11.303356),('NKE','1996-08-26',107,107.375038,106.25,106.875038,1944800,11.146908),('NKE','1996-08-23',109.624962,109.624962,106.75,107.375038,2616000,11.199057),('NKE','1996-08-22',107,108.875038,106.624962,108.75,1805600,11.342464),('NKE','1996-08-21',108.5,108.875038,107,107.124962,1323200,11.172975),('NKE','1996-08-20',106.5,108.5,106.375038,108.5,2960800,11.316389),('NKE','1996-08-19',105.124962,106.5,105,106.375038,1676800,11.094759),('NKE','1996-08-16',104,105.25,104,104.5,2928800,10.899195),('NKE','1996-08-15',105,105,103.124962,103.875038,4850400,10.834012),('NKE','1996-08-14',106.124962,106.5,105,105,3191200,10.951344),('NKE','1996-08-13',107,107.375038,106,106.624962,1098400,11.120825),('NKE','1996-08-12',105.875038,107.375038,105.5,107.375038,1818400,11.199057),('NKE','1996-08-09',107.875038,107.875038,106.124962,106.124962,3446400,11.068676),('NKE','1996-08-08',108.25,108.375038,107.375038,107.624962,3402400,11.225124),('NKE','1996-08-07',109,109.5,108.124962,108.124962,2682400,11.277273),('NKE','1996-08-06',108,109.75,108,108.5,3439200,11.316389),('NKE','1996-08-05',108.375038,108.5,107.5,108.124962,3534400,11.277273),('NKE','1996-08-02',106.75,109.25,106.624962,108.624962,6231200,11.329422),('NKE','1996-08-01',103.124962,105.875038,103.124962,105.75,4203200,11.029568),('NKE','1996-07-31',103,104.75,102,102.875038,3663200,10.729714),('NKE','1996-07-30',101.25,103.624962,100.375038,103.624962,4521600,10.80793),('NKE','1996-07-29',97.75,102.124962,97.624962,100.25,4144800,10.455926),('NKE','1996-07-26',97.25,99.375038,95.75,98,4511200,10.221255),('NKE','1996-07-25',99.875038,100.375038,97.25,97.5,6037600,10.169105),('NKE','1996-07-24',99.25,102.25,97.375038,98.875038,8127200,10.31252),('NKE','1996-07-23',100.25,102.375038,99.375038,101.25,4746400,10.560225),('NKE','1996-07-22',100,101.124962,98.624962,100,3870400,10.429852),('NKE','1996-07-19',104.375038,104.375038,101,101,4911200,10.53415),('NKE','1996-07-18',103.25,105.25,102,104.624962,3981600,10.912228),('NKE','1996-07-17',103.75,104.375038,102.75,103,5409600,10.742747),('NKE','1996-07-16',102.124962,103.875038,99,102.5,12261600,10.690598),('NKE','1996-07-15',106.624962,106.624962,102,102,4522400,10.638449),('NKE','1996-07-12',105,107.124962,104.25,106.124962,8144000,11.068676),('NKE','1996-07-11',107.375038,107.375038,99.25,104,8114400,10.847046),('NKE','1996-07-10',109,109.25,104.875038,107.25,8070400,11.186016),('NKE','1996-07-09',108.75,110.5,108,108.75,15118400,11.342464),('NKE','1996-07-08',106.5,108.75,103.75,104.25,6300000,10.87312),('NKE','1996-07-05',107,107.375038,105,106.25,2836000,11.081717),('NKE','1996-07-03',107,109.5,106.624962,109,6148000,11.368538),('NKE','1996-07-02',105.75,106.25,104.124962,105.75,3894400,11.029568),('NKE','1996-07-01',102.875038,104.5,102.25,104.25,2464000,10.87312),('NKE','1996-06-28',100.75,104,100.5,102.75,4860800,10.716673),('NKE','1996-06-27',100.5,101.25,100.124962,100.124962,2312000,10.442885),('NKE','1996-06-26',100.5,101.25,99.875038,100.5,2752000,10.482001),('NKE','1996-06-25',103.25,103.624962,99.75,101.25,5861600,10.560225),('NKE','1996-06-24',104.5,104.5,102.124962,103,3125600,10.742747),('NKE','1996-06-21',99.25,103.875038,99.25,103.875038,5160800,10.834012),('NKE','1996-06-20',100,100.124962,97.25,98.124962,4436000,10.234288),('NKE','1996-06-19',102.25,103.25,100.25,100.375038,3568000,10.468968),('NKE','1996-06-18',104.124962,104.25,101.875038,102.124962,2598400,10.651482),('NKE','1996-06-17',104.5,105.25,103.624962,103.875038,2052800,10.834012),('NKE','1996-06-14',105.875038,105.875038,104.875038,105.124962,1766400,10.964378),('NKE','1996-06-13',107.375038,107.375038,105.5,105.624962,2490400,11.016527),('NKE','1996-06-12',105.124962,107.875038,104.624962,107.624962,3208000,11.225124),('NKE','1996-06-11',106.5,107.375038,105.25,105.624962,2641600,11.016527),('NKE','1996-06-10',104.25,104.875038,103.624962,104.875038,1897600,10.938311),('NKE','1996-06-07',100,105.75,99.75,104.5,5000000,10.899195),('NKE','1996-06-06',104.624962,105.5,103.5,104.25,6229600,10.87312),('NKE','1996-06-05',99.25,103.875038,99.124962,103.75,4236800,10.820971),('NKE','1996-06-04',101,101.25,98.624962,99.5,2848000,10.373739),('NKE','1996-06-03',100.25,101.624962,99.75,100.75,1513600,10.504062),('NKE','1996-05-31',100,100.875038,99.75,100.375038,2502400,10.464969),('NKE','1996-05-30',99.375038,100.5,98.5,99.75,3465600,10.399803),('NKE','1996-05-29',99.375038,100.875038,99,99.375038,4854400,10.36071),('NKE','1996-05-28',101.75,104.124962,98.375038,98.375038,6004000,10.256452),('NKE','1996-05-24',100,102.624962,100,101.375038,3772800,10.569228),('NKE','1996-05-23',99.375038,103,99.375038,101.25,5076800,10.556191),('NKE','1996-05-22',100.624962,103.624962,98.624962,99,9335200,10.321609),('NKE','1996-05-21',96.375038,100.624962,96.375038,100.124962,7469600,10.438896),('NKE','1996-05-20',95.5,96.25,94.875038,96.124962,3400800,10.021862),('NKE','1996-05-17',93.875038,95.124962,93.875038,94.875038,4440800,9.891546),('NKE','1996-05-16',93.75,94.124962,92.875038,93.875038,5938400,9.787287),('NKE','1996-05-15',96.25,96.5,93.5,93.875038,5171200,9.787287),('NKE','1996-05-14',96.5,97.75,96.375038,96.5,4166400,10.060963),('NKE','1996-05-13',93.5,97,93.375038,96.375038,3913600,10.047934),('NKE','1996-05-10',92.375038,95,92.375038,93.124962,3086400,9.709085),('NKE','1996-05-09',93.624962,93.624962,91.5,91.875038,3413600,9.57877),('NKE','1996-05-08',92.5,93.75,90.624962,93.624962,5484000,9.761215),('NKE','1996-05-07',91,93.75,90.25,92.75,6025600,9.669992),('NKE','1996-05-06',89.375038,90.124962,88.624962,89.124962,2741600,9.292051),('NKE','1996-05-03',88.124962,89.624962,88,89.375038,3958400,9.318123),('NKE','1996-05-02',88.375038,89.75,87.5,87.5,4414400,9.122634),('NKE','1996-05-01',87.624962,89.624962,87.5,88.5,5173600,9.226893),('NKE','1996-04-30',88.875038,88.875038,87.124962,87.5,3468800,9.122634),('NKE','1996-04-29',88.5,89,88.375038,89,1747200,9.279022),('NKE','1996-04-26',88.25,88.875038,87.875038,88.5,2278400,9.226893),('NKE','1996-04-25',89,89.25,87.5,88,5315200,9.174764),('NKE','1996-04-24',90,90.375038,88.875038,89.75,3564800,9.357216),('NKE','1996-04-23',90.124962,90.124962,89.25,89.624962,2823200,9.34418),('NKE','1996-04-22',90.624962,90.875038,89.75,90.25,4450400,9.409346),('NKE','1996-04-19',91,91,90,91,6171200,9.48754),('NKE','1996-04-18',92.5,93.75,90.875038,91,6419200,9.48754),('NKE','1996-04-17',87.75,94.624962,87.75,92.75,9532800,9.669992),('NKE','1996-04-16',85.875038,89,85.5,88.375038,6708800,9.213865),('NKE','1996-04-15',85.5,85.875038,85,85.875038,3445600,8.953218),('NKE','1996-04-12',83.25,84.875038,83.25,84.75,2424000,8.835923),('NKE','1996-04-11',85,85.124962,82.875038,83.5,5953600,8.7056),('NKE','1996-04-10',80.75,82.75,80.75,82.375038,6833600,8.588313),('NKE','1996-04-09',81.124962,81.624962,77.75,81,8232800,8.444953),('NKE','1996-04-08',80.5,81.124962,79.624962,81,5674400,8.444953),('NKE','1996-04-04',81.5,83.124962,81.375038,81.875038,8216000,8.536183),('NKE','1996-04-03',80.875038,80.875038,78.624962,79.75,6470400,8.31463),('NKE','1996-04-02',83,83,80.624962,80.75,4450400,8.418888),('NKE','1996-04-01',81.25,83,81.25,82.624962,5640800,8.614369),('NKE','1996-03-29',82.75,82.875038,81.124962,81.25,4171200,8.471018),('NKE','1996-03-28',84.124962,84.5,82.375038,82.624962,2921600,8.614369),('NKE','1996-03-27',85.75,85.875038,83.124962,84.124962,4565600,8.770757),('NKE','1996-03-26',84.875038,85.5,84.25,85.5,5028000,8.914117),('NKE','1996-03-25',84,85.375038,83.25,84.875038,6720800,8.848959),('NKE','1996-03-22',80.624962,82.875038,80.624962,82.624962,5093600,8.614369),('NKE','1996-03-21',79,80.75,78.875038,80.25,3971200,8.366759),('NKE','1996-03-20',79.875038,79.875038,78.624962,79.375038,3945600,8.275537),('NKE','1996-03-19',80.25,80.375038,78.5,79.5,4541600,8.288565),('NKE','1996-03-18',80,80.25,78.124962,79.624962,4390400,8.301593),('NKE','1996-03-15',78.5,79.75,76.5,79.624962,9660800,8.301593),('NKE','1996-03-14',78.25,79.25,76.375038,78.75,10403200,8.210371),('NKE','1996-03-13',76.875038,78.25,76.875038,78.25,5449600,8.158242),('NKE','1996-03-12',73.75,75.875038,73.75,75.5,5764800,7.87153),('NKE','1996-03-11',71.624962,74,71.5,73.5,4926400,7.663013),('NKE','1996-03-08',72,74,70.5,71.875038,6061600,7.493597),('NKE','1996-03-07',73.124962,74.375038,72.624962,74,7848000,7.715142),('NKE','1996-03-06',73,73.375038,72.25,72.624962,11168000,7.571783),('NKE','1996-03-05',67.75,69.875038,67.75,69.5,5036000,7.242016),('NKE','1996-03-04',67.124962,68.75,66.375038,67.75,3790400,7.059663),('NKE','1996-03-01',65.375038,67.5,65.375038,67.25,4841600,7.007563),('NKE','1996-02-29',64.124962,66,64,65,6044000,6.773109),('NKE','1996-02-28',65.25,66,64.5,64.624962,4585600,6.734029),('NKE','1996-02-27',64,65.624962,63.624962,65,5726400,6.773109),('NKE','1996-02-26',64.124962,64.75,63.5,63.624962,7912800,6.629828),('NKE','1996-02-23',66.624962,66.875038,64.875038,65,4616000,6.773109),('NKE','1996-02-22',67.375038,67.624962,66.375038,66.5,3442400,6.929411),('NKE','1996-02-21',66.124962,67.75,65.5,67.124962,5284800,6.994533),('NKE','1996-02-20',67.375038,67.5,66.25,66.375038,1839200,6.91639),('NKE','1996-02-16',67.5,68,66.75,67.25,2416800,7.007563),('NKE','1996-02-15',66.624962,68.875038,66.5,67.624962,3582400,7.046634),('NKE','1996-02-14',68.375038,68.875038,65.375038,67,3228800,6.981512),('NKE','1996-02-13',68.375038,68.75,67.75,68.25,2744000,7.111764),('NKE','1996-02-12',68.375038,68.875038,68.375038,68.624962,1739200,7.150836),('NKE','1996-02-09',67.875038,69,67.875038,68,3710400,7.085714),('NKE','1996-02-08',68.75,68.875038,67.5,68.375038,2540000,7.124793),('NKE','1996-02-07',67.75,68.375038,66.624962,68.124962,2794400,7.098735),('NKE','1996-02-06',67.5,67.875038,66.5,67.5,4557600,7.033613),('NKE','1996-02-05',67.5,67.875038,66.875038,67.624962,4204000,7.046634),('NKE','1996-02-02',67.375038,68.875038,66.624962,67.875038,5132000,7.072693),('NKE','1996-02-01',66.75,67.875038,65.5,67.624962,20567200,7.046634),('NKE','1996-01-31',69.124962,70.124962,69,69.75,4863200,7.268067),('NKE','1996-01-30',69.124962,70,69,69,4747200,7.189916),('NKE','1996-01-29',68.624962,69,68.375038,68.75,2365600,7.163865),('NKE','1996-01-26',68.875038,69.25,68.5,69,2644000,7.189916),('NKE','1996-01-25',69.375038,70.124962,68.875038,69,2810400,7.189916),('NKE','1996-01-24',69,70.375038,68.875038,69.124962,2722400,7.202937),('NKE','1996-01-23',69.124962,69.25,68.75,69.124962,1988000,7.202937),('NKE','1996-01-22',68.624962,69.75,68.5,69.25,5042400,7.215966),('NKE','1996-01-19',69.75,70,68.875038,68.875038,4537600,7.176894),('NKE','1996-01-18',67.375038,69.124962,67,68.75,4128000,7.163865),('NKE','1996-01-17',67.124962,67.624962,66.375038,67.5,3327200,7.033613),('NKE','1996-01-16',66.375038,66.875038,65.25,66.875038,3748000,6.968491),('NKE','1996-01-15',67.375038,67.75,65.75,66.124962,1716000,6.890332),('NKE','1996-01-12',67.875038,68.25,65.75,67.5,4485600,7.033613),('NKE','1996-01-11',65.375038,68.624962,63.624962,68,5779200,7.085714),('NKE','1996-01-10',65.375038,65.624962,64.624962,65.624962,3806400,6.838231),('NKE','1996-01-09',67.624962,68.25,64.75,65.875038,2968800,6.864289),('NKE','1996-01-08',66,67.25,66,67.25,778400,7.007563),('NKE','1996-01-05',67.25,67.624962,65.75,66.124962,2614400,6.890332),('NKE','1996-01-04',69.124962,69.25,67.124962,68.25,6389600,7.111764),('NKE','1996-01-03',71,71.25,68.875038,69,6816800,7.189916),('NKE','1996-01-02',68.75,71.375038,68.75,71.124962,5197600,7.41134),('NKE','1995-12-29',70,70.375038,69.375038,69.624962,3561600,7.255038),('NKE','1995-12-28',67.375038,70.124962,67.25,70,5026400,7.294117),('NKE','1995-12-27',67,67.375038,66,67.25,1824000,7.007563),('NKE','1995-12-26',66,66.75,65.25,66.75,2226400,6.955462),('NKE','1995-12-22',68,69,66,66.124962,4177600,6.890332),('NKE','1995-12-21',64.5,67.624962,64.5,67.624962,4300000,7.046634),('NKE','1995-12-20',64.5,65.062477,63.75,64.25,3480000,6.694958),('NKE','1995-12-19',65.5,65.5,63.25,64,9190400,6.668907),('NKE','1995-12-18',63.875038,63.875038,61,62,2642400,6.460504),('NKE','1995-12-15',63,64,62.25,63.875038,4446400,6.655886),('NKE','1995-12-14',62.75,63.875038,62.25,63,3356000,6.564705),('NKE','1995-12-13',60.375038,63,60.375038,63,4471200,6.564705),('NKE','1995-12-12',59.75,60.5,59.75,60.25,3879200,6.278151),('NKE','1995-12-11',61.5,61.5,59.624962,59.75,2498400,6.22605),('NKE','1995-12-08',61.624962,61.875038,61.124962,61.5,2279200,6.408403),('NKE','1995-12-07',61.624962,61.75,60.875038,61.375038,3426400,6.395382),('NKE','1995-12-06',60.5,62.375038,60.5,61.5,3738400,6.408403),('NKE','1995-12-05',58.75,61,58.624962,60.75,4503200,6.326292),('NKE','1995-12-04',59.25,59.624962,58.5,58.624962,4008800,6.104998),('NKE','1995-12-01',58,59.124962,57.875038,58.5,3456800,6.091985),('NKE','1995-11-30',58.5,58.5,57.375038,58,3296000,6.039917),('NKE','1995-11-29',57.5,59,57.124962,58.375038,4582400,6.078972),('NKE','1995-11-28',57.75,58.624962,57.124962,57.375038,4472000,5.974835),('NKE','1995-11-27',60.75,61.25,58.124962,58.375038,2284000,6.078972),('NKE','1995-11-24',59.875038,60.75,59.75,60,694400,6.24819),('NKE','1995-11-22',59.875038,59.875038,58.375038,59.375038,2933600,6.183108),('NKE','1995-11-21',61,61,59.875038,59.875038,2840800,6.235177),('NKE','1995-11-20',60.124962,61.75,60,61,3525600,6.352326),('NKE','1995-11-17',61,61.25,60,60.124962,6269600,6.261203),('NKE','1995-11-16',62,62.124962,61.124962,61.5,4385600,6.404395),('NKE','1995-11-15',61.5,62.624962,61.5,62.5,2699200,6.508531),('NKE','1995-11-14',60.375038,61.375038,60.25,61,1512800,6.352326),('NKE','1995-11-13',59.75,60.375038,59,60.25,2852800,6.274224),('NKE','1995-11-10',60.624962,60.624962,59.124962,59.75,2840000,6.222156),('NKE','1995-11-09',60.25,60.75,59.875038,60.5,2711200,6.300258),('NKE','1995-11-08',60.25,60.25,59.875038,60.25,2856000,6.274224),('NKE','1995-11-07',60,60.375038,59.375038,60,3384000,6.24819),('NKE','1995-11-06',59.25,60.375038,59.25,60,5605600,6.24819),('NKE','1995-11-03',59.5,59.75,58.5,59.25,2964800,6.170087),('NKE','1995-11-02',57.5,59.624962,57.25,59.5,4861600,6.196122),('NKE','1995-11-01',56.5,57.5,56,57.5,2003200,5.987849),('NKE','1995-10-31',57.5,58.124962,56.5,56.624962,2960000,5.896725),('NKE','1995-10-30',111.624962,114,111.624962,114,3553600,5.93578),('NKE','1995-10-27',110.5,111.875038,110,111.875038,4198400,5.825137),('NKE','1995-10-26',113,114.124962,111,111.624962,2755200,5.812116),('NKE','1995-10-25',114,115.375038,112.624962,112.624962,3488000,5.864184),('NKE','1995-10-24',111.5,113.624962,111.5,113.624962,1964800,5.916253),('NKE','1995-10-23',111.124962,111.5,110.375038,111.249924,2584000,5.792589),('NKE','1995-10-20',112,112.375038,110.124962,110.875038,2368000,5.773069),('NKE','1995-10-19',112.750076,113.5,112.375038,112.375038,3552000,5.851171),('NKE','1995-10-18',109.750076,112.124962,109.750076,112.124962,3985600,5.83815),('NKE','1995-10-17',110.249924,110.875038,109.624962,109.624962,2688000,5.70798),('NKE','1995-10-16',109.750076,110.5,109.375038,109.875038,2206400,5.721001),('NKE','1995-10-13',110,110.750076,109.624962,110,3795200,5.727507),('NKE','1995-10-12',108.5,110.750076,108.5,109,3412800,5.675439),('NKE','1995-10-11',109.624962,110,107.624962,108.375038,2780800,5.642898),('NKE','1995-10-10',110,111.875038,108,109.875038,5166400,5.721001),('NKE','1995-10-09',111,111.875038,110.249924,111,4649600,5.779576),('NKE','1995-10-06',111.5,113.624962,110.750076,111,4672000,5.779576),('NKE','1995-10-05',111.624962,112.375038,110.375038,111.249924,7160000,5.792589),('NKE','1995-10-04',114.750076,114.750076,111.750076,111.750076,4774400,5.818631),('NKE','1995-10-03',114.750076,116,113.750076,115,7238400,5.987849),('NKE','1995-10-02',111.249924,116.750076,111.249924,116.624962,6740800,6.072457),('NKE','1995-09-29',111.750076,113.5,110.750076,111.124962,5195200,5.786082),('NKE','1995-09-28',107.375038,112.750076,107.375038,111.124962,8297600,5.786082),('NKE','1995-09-27',107.124962,108,106.375038,107.5,4947200,5.597337),('NKE','1995-09-26',108.249924,109.375038,107.249924,107.5,11425600,5.597337),('NKE','1995-09-25',105.249924,110,105.249924,110,8342400,5.727507),('NKE','1995-09-22',102.624962,105.624962,102.124962,105.375038,6646400,5.486694),('NKE','1995-09-21',104.375038,104.375038,102.750076,103,7691200,5.36303),('NKE','1995-09-20',103.5,104.750076,103,104.375038,5961600,5.434625),('NKE','1995-09-19',99.624962,104.875038,99.624962,104,15446400,5.415098),('NKE','1995-09-18',96.5,99.750076,96.249924,99.624962,16971200,5.187297),('NKE','1995-09-15',93,93.624962,92.375038,92.5,4926400,4.816313),('NKE','1995-09-14',94,94.375038,93.249924,93.5,6065600,4.868381),('NKE','1995-09-13',91.875038,94.750076,91.624962,93.249924,12931200,4.85536),('NKE','1995-09-12',91.624962,92,91,91.375038,1073600,4.757738),('NKE','1995-09-11',92,92.624962,91.375038,91.375038,3166400,4.757738),('NKE','1995-09-08',91.249924,92.249924,91,91.624962,2697600,4.770751),('NKE','1995-09-07',92,92,90.624962,91.249924,6136000,4.751224),('NKE','1995-09-06',92.624962,92.750076,91.875038,92.124962,2491200,4.796785),('NKE','1995-09-05',92.249924,93.375038,91.875038,92.624962,3555200,4.821203),('NKE','1995-09-01',92.624962,92.750076,91.875038,92.5,4865600,4.814699),('NKE','1995-08-31',94.750076,94.750076,92.624962,92.624962,3176000,4.821203),('NKE','1995-08-30',93.5,94.5,93.249924,94.5,5712000,4.918801),('NKE','1995-08-29',94.5,94.624962,93.249924,93.375038,4750400,4.860245),('NKE','1995-08-28',94.5,94.624962,93,94.5,4444800,4.918801),('NKE','1995-08-25',94.375038,94.624962,94,94.249924,3859200,4.905784),('NKE','1995-08-24',92.875038,94.5,92.875038,94.5,4227200,4.918801),('NKE','1995-08-23',92.624962,92.875038,92,92.875038,1641600,4.83422),('NKE','1995-08-22',93.5,93.5,92.375038,92.624962,2488000,4.821203),('NKE','1995-08-21',93.5,94.375038,92.624962,93.249924,2526400,4.853733),('NKE','1995-08-18',93.624962,94.124962,92.624962,92.750076,2512000,4.827716),('NKE','1995-08-17',93,94.624962,92.624962,93.5,2484800,4.86675),('NKE','1995-08-16',90.124962,92.5,90.124962,92.375038,3416000,4.808195),('NKE','1995-08-15',91.875038,91.875038,89.249924,90.750076,3918400,4.723614),('NKE','1995-08-14',91.750076,93,91.249924,91.875038,2563200,4.782169),('NKE','1995-08-11',92.5,93,91,91.5,2763200,4.762648),('NKE','1995-08-10',94.124962,94.249924,92.249924,92.624962,4302400,4.821203),('NKE','1995-08-09',93.624962,94.5,93.375038,94.124962,3619200,4.899279),('NKE','1995-08-08',96,96,93.5,94.124962,10931200,4.899279),('NKE','1995-08-07',93.5,96.750076,93.5,96.124962,7780800,5.003381),('NKE','1995-08-04',93,94,93,93.624962,1817600,4.873254),('NKE','1995-08-03',92.5,92.5,91.750076,92.375038,3857600,4.808195),('NKE','1995-08-02',92,92.5,91.624962,92.5,4568000,4.814699),('NKE','1995-08-01',90.624962,91.750076,89.875038,91.249924,2411200,4.749631),('NKE','1995-07-31',91.5,91.624962,90.124962,90.375038,2147200,4.704093),('NKE','1995-07-28',92.750076,92.750076,91.624962,91.624962,5470400,4.769152),('NKE','1995-07-27',89.124962,91,89.124962,90.875038,2996800,4.730118),('NKE','1995-07-26',88,89.5,88,88.875038,5187200,4.626017),('NKE','1995-07-25',86.624962,88,86.5,87.875038,4041600,4.573966),('NKE','1995-07-24',86.124962,86.624962,85.750076,86.5,3302400,4.502394),('NKE','1995-07-21',85.875038,86.5,85.375038,85.875038,4329600,4.469864),('NKE','1995-07-20',84,86.124962,83.5,85.750076,4745600,4.46336),('NKE','1995-07-19',86,86.5,83.249924,83.875038,4643200,4.365763),('NKE','1995-07-18',87,87,86,86.249924,5214400,4.489377),('NKE','1995-07-17',87,87.750076,87,87.249924,2590400,4.541428),('NKE','1995-07-14',85.875038,86.750076,85.750076,86.750076,2704000,4.515411),('NKE','1995-07-13',85.624962,86.5,85.624962,86.249924,3075200,4.489377),('NKE','1995-07-12',87.249924,87.624962,85.5,85.624962,5649600,4.456848),('NKE','1995-07-11',88.249924,89.249924,87,87.124962,11046400,4.534924),('NKE','1995-07-10',85.624962,87.5,85.5,87,7107200,4.52842),('NKE','1995-07-07',85.750076,85.750076,85.249924,85.5,2188800,4.450343),('NKE','1995-07-06',84.124962,85.875038,84.124962,85.750076,4505600,4.46336),('NKE','1995-07-05',84.249924,84.5,83.5,84.375038,2528000,4.391788),('NKE','1995-07-03',83.750076,84,83.624962,84,561600,4.372267),('NKE','1995-06-30',83.624962,84.375038,83.624962,84,1353600,4.372267),('NKE','1995-06-29',82.750076,83.750076,82.750076,83.5,2742400,4.346242),('NKE','1995-06-28',82.750076,83.875038,82.624962,83.249924,1502400,4.333225),('NKE','1995-06-27',83.750076,84.5,82.624962,82.750076,2092800,4.307208),('NKE','1995-06-26',84,85,83.750076,83.750076,1884800,4.359258),('NKE','1995-06-23',84.750076,84.875038,83.750076,84.249924,1606400,4.385276),('NKE','1995-06-22',83.750076,85.375038,83.624962,85.124962,4012800,4.430822),('NKE','1995-06-21',84.249924,84.750076,83.5,84,1812800,4.372267),('NKE','1995-06-20',85.249924,85.5,83.5,84,3291200,4.372267),('NKE','1995-06-19',84.249924,85.624962,84.249924,85.5,3782400,4.450343),('NKE','1995-06-16',83.624962,84.5,82.624962,84.375038,5236800,4.391788),('NKE','1995-06-15',81.624962,84.750076,81.624962,83.375038,5358400,4.339737),('NKE','1995-06-14',81.875038,82.124962,81.249924,81.5,2960000,4.24214),('NKE','1995-06-13',82.375038,82.750076,81.875038,82.124962,2500800,4.27467),('NKE','1995-06-12',80,82.750076,80,82.375038,5987200,4.287687),('NKE','1995-06-09',79.375038,79.750076,78.875038,79.750076,4008000,4.151055),('NKE','1995-06-08',80,80.124962,79.249924,79.624962,1260800,4.144543),('NKE','1995-06-07',79.249924,80.124962,79,80.124962,5480000,4.170568),('NKE','1995-06-06',78.624962,79.124962,78.5,79,5268800,4.112013),('NKE','1995-06-05',80.375038,80.375038,78.624962,79,6881600,4.110397),('NKE','1995-06-02',78.5,80.5,78.124962,80.249924,6454400,4.175431),('NKE','1995-06-01',78.750076,79.249924,78.124962,78.750076,4921600,4.097394),('NKE','1995-05-31',78.249924,78.875038,77.624962,78.875038,8392000,4.103896),('NKE','1995-05-30',78.124962,78.875038,77.624962,78,2433600,4.058367),('NKE','1995-05-26',79.624962,79.750076,78.249924,78.375038,2617600,4.07788),('NKE','1995-05-25',78.124962,79.375038,76.750076,79.124962,5846400,4.116899),('NKE','1995-05-24',80.375038,80.624962,77.375038,78.249924,3153600,4.071371),('NKE','1995-05-23',79.624962,80.624962,79.624962,80.5,2857600,4.188443),('NKE','1995-05-22',78.5,79.5,78.375038,79.375038,2113600,4.129911),('NKE','1995-05-19',78.750076,79.124962,77,78.375038,6801600,4.07788),('NKE','1995-05-18',79.624962,79.624962,78.624962,78.624962,2878400,4.090884),('NKE','1995-05-17',79.249924,79.875038,78.249924,79.624962,4056000,4.142914),('NKE','1995-05-16',79.750076,79.750076,79.124962,79.124962,1550400,4.116899),('NKE','1995-05-15',78.624962,80,78.624962,79.875038,5048000,4.155926),('NKE','1995-05-12',78.375038,78.875038,78.249924,78.624962,2409600,4.090884),('NKE','1995-05-11',78.249924,79.124962,77.624962,78.375038,3092800,4.07788),('NKE','1995-05-10',78.124962,78.5,77.249924,78.249924,1780800,4.071371),('NKE','1995-05-09',78.5,78.5,77.624962,78.375038,2368000,4.07788),('NKE','1995-05-08',76.5,79,76.5,78.375038,3632000,4.07788),('NKE','1995-05-05',77.624962,77.750076,76.375038,76.750076,6096000,3.993333),('NKE','1995-05-04',79,79.624962,77.249924,77.249924,4555200,4.01934),('NKE','1995-05-03',77.624962,79,77.375038,78.875038,3489600,4.103896),('NKE','1995-05-02',77,77.875038,76.5,77.375038,2852800,4.02585),('NKE','1995-05-01',76.375038,76.875038,76.124962,76.875038,2774400,3.999835),('NKE','1995-04-28',76.249924,76.875038,76,76.624962,3870400,3.986823),('NKE','1995-04-27',75.5,75.750076,75,75.624962,2724800,3.934793),('NKE','1995-04-26',75.124962,75.875038,74.875038,75.5,5459200,3.928291),('NKE','1995-04-25',74,75.249924,74,74.875038,4051200,3.895774),('NKE','1995-04-24',73.124962,74.624962,73.124962,74,9841600,3.850246),('NKE','1995-04-21',73.249924,74.124962,73.124962,73.124962,9780800,3.804717),('NKE','1995-04-20',73.249924,73.249924,70.875038,72.624962,8142400,3.778702),('NKE','1995-04-19',74.375038,74.375038,73.249924,73.375038,26388800,3.817729),('NKE','1995-04-18',73.750076,74.375038,73.624962,74.375038,4201600,3.869759),('NKE','1995-04-17',74.875038,74.875038,73.124962,73.5,3745600,3.824231),('NKE','1995-04-13',75,75.249924,74.750076,74.875038,2699200,3.895774),('NKE','1995-04-12',74.624962,75,74.5,75,2192000,3.902276),('NKE','1995-04-11',75,75,74.5,74.875038,1523200,3.895774),('NKE','1995-04-10',75,75.124962,74.375038,74.875038,1521600,3.895774),('NKE','1995-04-07',75.624962,75.750076,74.750076,75,2534400,3.902276),('NKE','1995-04-06',75.875038,76.750076,75.124962,75.375038,3920000,3.921789),('NKE','1995-04-05',76,76,74.875038,75.750076,4020800,3.941303),('NKE','1995-04-04',76.249924,76.750076,74.5,76,5089600,3.954306),('NKE','1995-04-03',74.750076,76.249924,74.750076,76.124962,2704000,3.960808),('NKE','1995-03-31',74,75.124962,73.750076,75,4704000,3.902276),('NKE','1995-03-30',74.375038,75.249924,74.124962,74.624962,4054400,3.882763),('NKE','1995-03-29',75,75.124962,73.624962,73.875038,6275200,3.843744),('NKE','1995-03-28',75.375038,75.624962,74.875038,74.875038,7089600,3.895774),('NKE','1995-03-27',74.875038,75.5,74.624962,75.375038,4134400,3.921789),('NKE','1995-03-24',74.124962,75,74.124962,74.5,4534400,3.876261),('NKE','1995-03-23',73.875038,74,73.624962,73.875038,2371200,3.843744),('NKE','1995-03-22',73.875038,74.375038,73.624962,74.124962,4648000,3.856748),('NKE','1995-03-21',76,76,73.5,73.750076,5884800,3.837242),('NKE','1995-03-20',76.249924,76.5,75.5,75.750076,7372800,3.941303),('NKE','1995-03-17',76.5,76.875038,75.5,76.249924,13446400,3.96731),('NKE','1995-03-16',76.249924,78,75.750076,78,10617600,4.058367),('NKE','1995-03-15',76,76.624962,75.875038,76.375038,5556800,3.97382),('NKE','1995-03-14',77.375038,77.375038,75.875038,75.875038,2491200,3.947805),('NKE','1995-03-13',76.5,77.624962,76.375038,77.375038,4318400,4.02585),('NKE','1995-03-10',75.249924,77.249924,74.875038,76.5,7270400,3.980322),('NKE','1995-03-09',74.750076,76,74.375038,75,9268800,3.902276),('NKE','1995-03-08',73.5,75.5,73,74.875038,7476800,3.895774),('NKE','1995-03-07',73.875038,74,73,73.249924,2182400,3.811219),('NKE','1995-03-06',74.124962,74.375038,73,73.875038,1915200,3.843744),('NKE','1995-03-03',73.875038,74.624962,73.624962,74.375038,2896000,3.868144),('NKE','1995-03-02',73,74.124962,72.624962,74.124962,3395200,3.855138),('NKE','1995-03-01',71.875038,72.875038,71.624962,72.875038,2512000,3.790131),('NKE','1995-02-28',72.750076,73.124962,71.875038,71.875038,2712000,3.738122),('NKE','1995-02-27',74,74,72,72.624962,4849600,3.777125),('NKE','1995-02-24',72.5,73.624962,72.375038,73.624962,2016000,3.829134),('NKE','1995-02-23',71.750076,72.5,71.750076,72.5,4640000,3.770626),('NKE','1995-02-22',71.375038,71.750076,70.624962,71.5,4480000,3.718617),('NKE','1995-02-21',70,71.624962,69.875038,71.5,9043200,3.718617),('NKE','1995-02-17',70,70.249924,69.624962,70.124962,2025600,3.647103),('NKE','1995-02-16',70.124962,70.124962,69.5,70,1932800,3.640604),('NKE','1995-02-15',70.875038,70.875038,69.750076,69.875038,4195200,3.634105),('NKE','1995-02-14',70.5,70.624962,70.375038,70.624962,1505600,3.673108),('NKE','1995-02-13',70.375038,70.875038,70.375038,70.624962,1780800,3.673108),('NKE','1995-02-10',69.624962,70.375038,69.624962,70.249924,4552000,3.653602),('NKE','1995-02-09',69.5,70,69.5,69.5,1888000,3.6146),('NKE','1995-02-08',69.875038,69.875038,69.249924,69.5,2748800,3.6146),('NKE','1995-02-07',69.5,70.124962,69.5,69.875038,5598400,3.634105),('NKE','1995-02-06',71.249924,71.249924,69,69.249924,8574400,3.601594),('NKE','1995-02-03',70,71.750076,70,71,4097600,3.692613),('NKE','1995-02-02',70,70.750076,69.750076,69.875038,2686400,3.634105),('NKE','1995-02-01',70.5,70.5,68.750076,69.875038,8139200,3.634105),('NKE','1995-01-31',72.249924,72.249924,69.750076,71,6032000,3.692613),('NKE','1995-01-30',72.875038,73.5,72.750076,72.750076,1992000,3.783632),('NKE','1995-01-27',73,73.624962,73,73.124962,1646400,3.803129),('NKE','1995-01-26',72.875038,73,72.375038,72.624962,2073600,3.777125),('NKE','1995-01-25',71.875038,73.624962,71.875038,73,4558400,3.79663),('NKE','1995-01-24',73.249924,73.249924,71.249924,72.375038,3467200,3.764127),('NKE','1995-01-23',71.624962,73.5,71.624962,73.5,3785600,3.822634),('NKE','1995-01-20',71.624962,71.875038,71.124962,71.875038,3260800,3.738122),('NKE','1995-01-19',72.249924,72.249924,71.375038,71.624962,3040000,3.725116),('NKE','1995-01-18',72.750076,72.750076,71.875038,72.5,3171200,3.770626),('NKE','1995-01-17',72.750076,73,72.5,72.750076,5728000,3.783632),('NKE','1995-01-16',72,73.375038,72,73,4344000,3.79663),('NKE','1995-01-13',71.5,72.375038,71.5,72.124962,4121600,3.751121),('NKE','1995-01-12',71.624962,72.124962,71.5,71.750076,2544000,3.731623),('NKE','1995-01-11',72.124962,72.375038,71,71.750076,3134400,3.731623),('NKE','1995-01-10',72.124962,72.750076,72,72,6011200,3.744622),('NKE','1995-01-09',71.124962,72,71.124962,71.875038,1576000,3.738122),('NKE','1995-01-06',71.624962,72.249924,70.750076,71.375038,4457600,3.712118),('NKE','1995-01-05',71.750076,72.5,71.750076,71.875038,3956800,3.738122),('NKE','1995-01-04',72,72.5,71.5,71.875038,6104000,3.738122),('NKE','1995-01-03',74,74,72,72,10654400,3.744622),('NKE','1994-12-30',74.5,75.124962,74.5,74.624962,1897600,3.881142),('NKE','1994-12-29',73.875038,74.624962,73.875038,74.375038,3176000,3.868144),('NKE','1994-12-28',76,76,73.750076,73.875038,2488000,3.84214),('NKE','1994-12-27',75,76.5,75,76.249924,3763200,3.965654),('NKE','1994-12-23',74.875038,75.5,74.624962,75,4318400,3.900647),('NKE','1994-12-22',73.375038,75.5,73,75.375038,8998400,3.920153),('NKE','1994-12-21',71.249924,75,71.124962,74.124962,12385600,3.855138),('NKE','1994-12-20',69.624962,71.875038,69,71.624962,21556800,3.725116),('NKE','1994-12-19',66.875038,66.875038,65.875038,66,7593600,3.43257),('NKE','1994-12-16',68,68,66.875038,66.875038,5361600,3.478079),('NKE','1994-12-15',68,68.375038,67.875038,68,4198400,3.536587),('NKE','1994-12-14',66,68.249924,66,68,6988800,3.536587),('NKE','1994-12-13',65.124962,66.249924,65.124962,66,3824000,3.43257),('NKE','1994-12-12',64.5,65.375038,64.5,65.249924,2201600,3.393559),('NKE','1994-12-09',65.375038,65.750076,65.249924,65.5,2657600,3.406565),('NKE','1994-12-08',66,66.624962,65.875038,65.875038,4065600,3.426071),('NKE','1994-12-07',65.875038,66.5,65.375038,66.375038,3195200,3.452075),('NKE','1994-12-06',64.249924,66.750076,64.249924,66.124962,3668800,3.439069),('NKE','1994-12-05',64.124962,64.624962,64.124962,64.375038,1683200,3.348058),('NKE','1994-12-02',63.75008,64.375038,63.624962,64.375038,2190400,3.346444),('NKE','1994-12-01',64,64.249924,63.624962,63.624962,3241600,3.307452),('NKE','1994-11-30',64.124962,64.249924,63.5,63.875038,5782400,3.320452),('NKE','1994-11-29',63.75008,64.124962,63.624962,64,2000000,3.326948),('NKE','1994-11-28',63.624962,64.375038,63.624962,64,1835200,3.326948),('NKE','1994-11-25',63.875038,64.249924,63.5,63.5,531200,3.300956),('NKE','1994-11-23',63.624962,64.249924,63.375038,64,3041600,3.326948),('NKE','1994-11-22',63.75008,64.750076,63.5,63.5,3412800,3.300956),('NKE','1994-11-21',64.875038,65.312477,63.75008,63.75008,1729600,3.313956),('NKE','1994-11-18',64.375038,65.249924,64.249924,64.750076,4681600,3.365939),('NKE','1994-11-17',64,64.624962,63.375038,64.5,2902400,3.352939),('NKE','1994-11-16',62.5,64.5,62.24992,64.124962,3600000,3.333444),('NKE','1994-11-15',61.875038,62.624962,61.875038,62.5,1990400,3.248972),('NKE','1994-11-14',61.124962,62,61.124962,61.875038,1356800,3.216485),('NKE','1994-11-11',60.875038,61.5,60.875038,61,1297600,3.170997),('NKE','1994-11-10',62.375038,62.624962,61,61,2673600,3.170997),('NKE','1994-11-09',61.75008,62.875038,61.5,62.375038,3878400,3.242476),('NKE','1994-11-08',61.5,61.624962,60.624962,61.24992,3259200,3.183989),('NKE','1994-11-07',61.124962,61.875038,60.624962,61.5,5035200,3.196989),('NKE','1994-11-04',60,61,59.624962,59.624962,1521600,3.099518),('NKE','1994-11-03',59.75008,60.24992,59.375038,60.24992,1078400,3.132005),('NKE','1994-11-02',60,60.24992,59.5,59.624962,3089600,3.099518),('NKE','1994-11-01',60.75008,61,60,60.24992,5116800,3.132005),('NKE','1994-10-31',61.375038,61.5,60.875038,60.875038,3212800,3.164501),('NKE','1994-10-28',61.375038,62.24992,61.375038,61.5,1779200,3.196989),('NKE','1994-10-27',60.75008,61.375038,60.75008,61.24992,800000,3.183989),('NKE','1994-10-26',60.875038,61.624962,60.75008,61,964800,3.170997),('NKE','1994-10-25',59.875038,61,59.875038,60.875038,1244800,3.164501),('NKE','1994-10-24',60.375038,60.875038,60.124962,60.124962,1441600,3.125509),('NKE','1994-10-21',61.124962,61.75008,60.875038,60.875038,1387200,3.164501),('NKE','1994-10-20',60.75008,61.875038,60.624962,61.624962,1152000,3.203485),('NKE','1994-10-19',60.75008,61.375038,60.624962,60.75008,1076800,3.158005),('NKE','1994-10-18',61.24992,61.5,60.75008,61,1438400,3.170997),('NKE','1994-10-17',61.75008,61.75008,60.75008,61.24992,1540800,3.183989),('NKE','1994-10-14',62.375038,62.375038,61.5,61.75008,1137600,3.209989),('NKE','1994-10-13',62.5,62.875038,62.24992,62.624962,3091200,3.255468),('NKE','1994-10-12',61.875038,62.124962,61.5,62,2688000,3.222981),('NKE','1994-10-11',61.375038,62.124962,61.375038,62,2000000,3.222981),('NKE','1994-10-10',60.5,61,60.5,61,1580800,3.170997),('NKE','1994-10-07',60,60.75008,59.5,60.624962,1659200,3.151501),('NKE','1994-10-06',60.375038,60.5,59.875038,60.24992,1843200,3.132005),('NKE','1994-10-05',58.375038,60.375038,58.375038,60.124962,6462400,3.125509),('NKE','1994-10-04',59.24992,59.624962,58.124962,58.624962,4094400,3.047534),('NKE','1994-10-03',59.24992,59.24992,58.5,59,2465600,3.06703),('NKE','1994-09-30',58.124962,59.875038,58.124962,59.24992,4659200,3.080022),('NKE','1994-09-29',59.124962,59.124962,58.375038,58.375038,2083200,3.034542),('NKE','1994-09-28',59.24992,59.875038,59.24992,59.375038,3276800,3.086526),('NKE','1994-09-27',59.5,59.75008,59.124962,59.124962,2782400,3.073526),('NKE','1994-09-26',59.624962,60.24992,59.24992,59.24992,4436800,3.080022),('NKE','1994-09-23',60,60.24992,59.75008,59.875038,4572800,3.112517),('NKE','1994-09-22',60.624962,60.875038,60,60.124962,2681600,3.125509),('NKE','1994-09-21',59.75008,60.5,59.5,60.5,9145600,3.145005),('NKE','1994-09-20',63.5,63.5,59.24992,59.5,10918400,3.093022),('NKE','1994-09-19',66,66.375038,62.75008,62.875038,7270400,3.268468),('NKE','1994-09-16',63.375038,65.750076,63.24992,65.5,8187200,3.404923),('NKE','1994-09-15',63.75008,64.124962,62.24992,63.5,4896000,3.300956),('NKE','1994-09-14',64.5,64.5,63.875038,64,2473600,3.326948),('NKE','1994-09-13',64.124962,64.624962,63.75008,64.375038,1732800,3.346444),('NKE','1994-09-12',64.750076,64.750076,63.75008,64,1598400,3.326948),('NKE','1994-09-09',65.124962,65.249924,64.5,64.750076,3779200,3.365939),('NKE','1994-09-08',63.75008,65.624962,63.75008,65.624962,3982400,3.411419),('NKE','1994-09-07',64,64,63.375038,63.875038,2987200,3.320452),('NKE','1994-09-06',63.624962,64.5,63.624962,64.124962,1931200,3.333444),('NKE','1994-09-02',64.375038,64.624962,63.5,63.875038,998400,3.320452),('NKE','1994-09-01',64.624962,64.750076,64.124962,64.750076,1580800,3.364642),('NKE','1994-08-31',64.375038,64.5,64,64.375038,3476800,3.345154),('NKE','1994-08-30',64.750076,64.875038,63.75008,64.124962,5460800,3.332159),('NKE','1994-08-29',65.124962,65.249924,64.624962,64.750076,3929600,3.364642),('NKE','1994-08-26',66,66.249924,64.249924,65.249924,2612800,3.390616),('NKE','1994-08-25',66.124962,66.624962,65.375038,65.624962,3064000,3.410104),('NKE','1994-08-24',65.375038,66.375038,65.249924,66.124962,5233600,3.436086),('NKE','1994-08-23',64,65.750076,64,65.249924,3555200,3.390616),('NKE','1994-08-22',64.124962,64.5,63.875038,64.249924,1508800,3.338652),('NKE','1994-08-19',62,64.624962,62,64.5,11134400,3.351647),('NKE','1994-08-18',65.124962,65.249924,62,62,3179200,3.221738),('NKE','1994-08-17',65.5,65.624962,65,65.375038,5486400,3.397117),('NKE','1994-08-16',64.750076,66,64.5,66,8969600,3.429592),('NKE','1994-08-15',64.249924,64.249924,63.875038,64,3075200,3.325665),('NKE','1994-08-12',63.875038,64.750076,63.75008,64,5336000,3.325665),('NKE','1994-08-11',63.75008,64.249924,63.24992,63.624962,2972800,3.306177),('NKE','1994-08-10',64.375038,64.375038,63.5,64,5969600,3.325665),('NKE','1994-08-09',63.875038,64.5,63.5,64.249924,5228800,3.338652),('NKE','1994-08-08',64.249924,64.624962,63.875038,64.124962,3022400,3.332159),('NKE','1994-08-05',63.875038,64.750076,63.5,64.5,2264000,3.351647),('NKE','1994-08-04',63.624962,64.5,63.624962,64,4838400,3.325665),('NKE','1994-08-03',62,63.5,62,63.375038,2052800,3.29319),('NKE','1994-08-02',62.375038,62.624962,61.875038,62.124962,2379200,3.228232),('NKE','1994-08-01',61.75008,62.124962,61.5,62,1641600,3.221738),('NKE','1994-07-29',62.24992,62.24992,61.5,61.5,2387200,3.195756),('NKE','1994-07-28',62.75008,62.75008,61.875038,62.24992,1854400,3.234725),('NKE','1994-07-27',61.5,63.24992,61.5,63,3980800,3.273702),('NKE','1994-07-26',61.375038,61.624962,61,61.624962,2256000,3.20225),('NKE','1994-07-25',60.875038,61.624962,60.875038,61.5,4318400,3.195756),('NKE','1994-07-22',62.24992,62.24992,61.124962,61.124962,2684800,3.176268),('NKE','1994-07-21',63.124962,63.124962,62.5,62.5,2907200,3.24772),('NKE','1994-07-20',63.124962,63.875038,63,63.24992,7070400,3.286688),('NKE','1994-07-19',62.375038,63.375038,62.375038,62.875038,5380800,3.267208),('NKE','1994-07-18',61.24992,62.375038,61.124962,62.124962,5292800,3.228232),('NKE','1994-07-15',62.5,62.5,61,61.124962,6433600,3.176268),('NKE','1994-07-14',62.375038,62.624962,62.24992,62.5,4028800,3.24772),('NKE','1994-07-13',62.375038,63,62.124962,62.124962,4699200,3.228232),('NKE','1994-07-12',62.5,62.5,61.375038,62,4116800,3.221738),('NKE','1994-07-11',62.24992,63.24992,62,62.75008,7417600,3.260715),('NKE','1994-07-08',61.75008,62.5,61.5,62.124962,10801600,3.228232),('NKE','1994-07-07',59,60,58.24992,60,5342400,3.117811),('NKE','1994-07-06',60.5,60.5,59.24992,59.24992,3782400,3.078834),('NKE','1994-07-05',61,61.24992,60.5,60.624962,4320000,3.150286),('NKE','1994-07-01',59.875038,61.124962,59.875038,60.75008,4062400,3.156788),('NKE','1994-06-30',59,59.875038,59,59.75008,2960000,3.104824),('NKE','1994-06-29',56.624962,58.75008,56.624962,58.375038,4302400,3.033372),('NKE','1994-06-28',57,57.5,56.875038,56.875038,3112000,2.955427),('NKE','1994-06-27',57.24992,57.24992,56.24992,57.124962,5497600,2.968414),('NKE','1994-06-24',58.624962,58.624962,57.5,57.5,2113600,2.987902),('NKE','1994-06-23',59.375038,59.375038,58.375038,58.5,4673600,3.039866),('NKE','1994-06-22',58.75008,59.75008,58.624962,59.124962,2734400,3.072341),('NKE','1994-06-21',58.624962,58.875038,58.24992,58.75008,2416000,3.052861),('NKE','1994-06-20',58.75008,59,58.124962,58.75008,1952000,3.052861),('NKE','1994-06-17',59.124962,59.24992,58.75008,59,3688000,3.065848),('NKE','1994-06-16',59,59.375038,58.75008,59.24992,3419200,3.078834),('NKE','1994-06-15',59.875038,60.24992,58.75008,59.124962,3166400,3.072341),('NKE','1994-06-14',59,60.75008,59,59.875038,4337600,3.111318),('NKE','1994-06-13',59.375038,59.375038,58.624962,58.75008,1825600,3.052861),('NKE','1994-06-10',59.375038,60.24992,59.124962,59.624962,3064000,3.098323),('NKE','1994-06-09',59.124962,59.5,59,59.124962,2731200,3.072341),('NKE','1994-06-08',57.24992,59.375038,57,59.24992,5966400,3.078834),('NKE','1994-06-07',56.5,56.875038,56.24992,56.624962,7942400,2.942432),('NKE','1994-06-06',57.875038,58.24992,56.75008,56.75008,3584000,2.948934),('NKE','1994-06-03',57.5,58.124962,57.124962,57.875038,5427200,3.006094),('NKE','1994-06-02',58.375038,58.375038,57.624962,57.75008,3254400,2.999603),('NKE','1994-06-01',58.75008,58.75008,58.124962,58.124962,4699200,3.019075),('NKE','1994-05-31',59.5,59.5,58.75008,59,3297600,3.064525),('NKE','1994-05-27',59.624962,60,59.375038,59.375038,4300800,3.084005),('NKE','1994-05-26',60.24992,60.375038,59.5,60,2369600,3.116466),('NKE','1994-05-25',60.24992,60.75008,59.624962,60.24992,7379200,3.129448),('NKE','1994-05-24',60.875038,61.875038,60,60.624962,3750400,3.148928),('NKE','1994-05-23',59.124962,61.24992,58.875038,60.875038,7756800,3.161917),('NKE','1994-05-20',59.375038,59.5,58,59.124962,8843200,3.071016),('NKE','1994-05-19',57.624962,60.75008,57.624962,60.375038,10184000,3.135946),('NKE','1994-05-18',57,57.624962,56.75008,57.624962,4956800,2.993104),('NKE','1994-05-17',56.375038,57,56.24992,56.624962,1982400,2.941163),('NKE','1994-05-16',57.624962,57.75008,57,57,5875200,2.960643),('NKE','1994-05-13',56.375038,58,55.875038,57.624962,4816000,2.993104),('NKE','1994-05-12',55.375038,56.75008,55.124962,56.124962,3299200,2.915193),('NKE','1994-05-11',54.875038,55.124962,54.624962,55,3691200,2.856761),('NKE','1994-05-10',55.5,55.75008,54.875038,55.375038,5982400,2.876241),('NKE','1994-05-09',53.75008,54.75008,53.75008,54,3657600,2.80482),('NKE','1994-05-06',53.124962,53.5,53,53.375038,2707200,2.772359),('NKE','1994-05-05',53.624962,53.75008,53.24992,53.375038,1123200,2.772359),('NKE','1994-05-04',53.875038,53.875038,53.5,53.75008,3608000,2.791839),('NKE','1994-05-03',53.875038,54,53.624962,53.875038,1910400,2.798329),('NKE','1994-05-02',53.875038,54.24992,53.375038,53.875038,3340800,2.798329),('NKE','1994-04-29',53.624962,54.124962,53.5,53.624962,1513600,2.78534),('NKE','1994-04-28',54,54.5,53.5,53.875038,5348800,2.798329),('NKE','1994-04-26',54.375038,54.375038,53.75008,54,1259200,2.80482),('NKE','1994-04-25',54.5,54.5,54,54.5,1097600,2.83079),('NKE','1994-04-22',54,54.624962,54,54.24992,2344000,2.817801),('NKE','1994-04-21',54,54.75008,53.624962,54,3920000,2.80482),('NKE','1994-04-20',53.5,54.124962,53.124962,53.5,3486400,2.778849),('NKE','1994-04-19',54,54.75008,53.5,53.875038,6664000,2.798329),('NKE','1994-04-18',56.124962,56.24992,54,54.24992,3064000,2.817801),('NKE','1994-04-15',56.24992,56.375038,55.75008,56.124962,2027200,2.915193),('NKE','1994-04-14',56.24992,56.24992,55.24992,56.24992,3726400,2.921683),('NKE','1994-04-13',57.5,58.5,56.624962,56.75008,6332800,2.947662),('NKE','1994-04-12',58,58.375038,57.5,57.624962,4012800,2.993104),('NKE','1994-04-11',58.24992,58.375038,57.5,58.124962,3436800,3.019075),('NKE','1994-04-08',56.875038,58.75008,56.75008,58.124962,10555200,3.019075),('NKE','1994-04-07',54.75008,57.5,54.624962,57.24992,5147200,2.973624),('NKE','1994-04-06',53.24992,55.124962,52.5,54.624962,7555200,2.837281),('NKE','1994-04-05',53,53.5,52.875038,53,4104000,2.752879),('NKE','1994-04-04',52.5,53.24992,52.24992,52.624962,6324800,2.733399),('NKE','1994-03-31',53.875038,53.875038,52.24992,53,6667200,2.752879),('NKE','1994-03-30',55,55,53,53.124962,5795200,2.759369),('NKE','1994-03-29',55.75008,55.875038,54.624962,55,6188800,2.856761),('NKE','1994-03-28',55.75008,56.124962,55.5,55.624962,4310400,2.889222),('NKE','1994-03-25',56,56.24992,55.5,55.75008,1716800,2.895721),('NKE','1994-03-24',56.875038,56.875038,55.624962,56,3393600,2.908702),('NKE','1994-03-23',58,58,56.75008,56.75008,2708800,2.947662),('NKE','1994-03-22',57.24992,58.375038,57.24992,58.124962,5235200,3.019075),('NKE','1994-03-21',57.24992,57.75008,57,57.5,2569600,2.986614),('NKE','1994-03-18',57.124962,57.24992,56.75008,57.124962,4729600,2.967134),('NKE','1994-03-17',57.5,57.5,56.5,57,6988800,2.960643),('NKE','1994-03-16',56.5,58.375038,56.5,57.5,22622400,2.986614),('NKE','1994-03-15',53.24992,54.5,52.624962,54.5,4676800,2.83079),('NKE','1994-03-14',52.875038,53.624962,52.5,53.5,3062400,2.778849),('NKE','1994-03-11',53,53.24992,52.375038,53,2985600,2.752879),('NKE','1994-03-10',53.75008,53.875038,52.24992,52.75008,4980800,2.739898),('NKE','1994-03-09',54.24992,54.375038,53.124962,54.124962,6028800,2.81131),('NKE','1994-03-08',54.124962,55.624962,54,54.75008,17521600,2.84378),('NKE','1994-03-07',51.624962,53.624962,51.624962,53.375038,10460800,2.772359),('NKE','1994-03-04',50.875038,51.875038,50.624962,51.875038,6251200,2.69315),('NKE','1994-03-03',51.24992,51.24992,50.5,50.75008,5608000,2.634747),('NKE','1994-03-02',50.75008,51.875038,50.75008,51.5,5723200,2.67368),('NKE','1994-03-01',51.5,51.624962,50.75008,51.624962,6040000,2.680167),('NKE','1994-02-28',50.5,52,50.5,51.75008,9166400,2.686663),('NKE','1994-02-25',50.624962,50.875038,50.375038,50.5,3110400,2.621764),('NKE','1994-02-24',51.375038,51.375038,50.375038,50.375038,7139200,2.615276),('NKE','1994-02-23',51.375038,51.75008,51,51.624962,5782400,2.680167),('NKE','1994-02-22',51.24992,51.75008,51,51.124962,2964800,2.654209),('NKE','1994-02-18',51.5,52,51.124962,51.24992,4577600,2.660697),('NKE','1994-02-17',51.124962,51.5,50.875038,51.375038,3918400,2.667192),('NKE','1994-02-16',50.624962,51.5,50.5,51.24992,2652800,2.660697),('NKE','1994-02-15',50,50.5,49.875038,50.375038,1689600,2.615276),('NKE','1994-02-14',50,50.375038,49.75008,50.124962,4628800,2.602293),('NKE','1994-02-11',50,50.5,49.5,50,2304000,2.595806),('NKE','1994-02-10',51,51,50.24992,50.375038,2406400,2.615276),('NKE','1994-02-09',50.375038,51.124962,50.24992,51,4753600,2.647722),('NKE','1994-02-08',50.124962,50.24992,49.75008,50.124962,3760000,2.602293),('NKE','1994-02-07',49.5,50.24992,48.875038,50,6915200,2.595806),('NKE','1994-02-04',50.375038,51.5,50.24992,50.5,5544000,2.621764),('NKE','1994-02-03',50,50.624962,49.75008,50.375038,3571200,2.615276),('NKE','1994-02-02',50.124962,51.24992,49.75008,50.124962,6129600,2.602293),('NKE','1994-02-01',50.24992,50.375038,49.75008,50.124962,2868800,2.602293),('NKE','1994-01-31',50.24992,51.375038,49.75008,50,6571200,2.595806),('NKE','1994-01-28',49.875038,50.5,49.75008,50.124962,3419200,2.602293),('NKE','1994-01-27',50.875038,51,49.75008,49.875038,3944000,2.589318),('NKE','1994-01-26',50.875038,51.375038,50.875038,51.124962,1987200,2.654209),('NKE','1994-01-25',51.375038,51.624962,50.75008,51,2452800,2.647722),('NKE','1994-01-24',51.624962,51.875038,51.24992,51.624962,2337600,2.680167),('NKE','1994-01-21',52.624962,52.624962,51.75008,51.875038,3126400,2.69315),('NKE','1994-01-20',51.24992,52.875038,51.124962,52.5,5068800,2.725596),('NKE','1994-01-19',51.5,51.5,50.624962,51.24992,7012800,2.660697),('NKE','1994-01-18',52,52.624962,51.5,51.624962,8612800,2.680167),('NKE','1994-01-17',52,52,51.75008,51.875038,5788800,2.69315),('NKE','1994-01-14',51.624962,52.875038,51.5,52.24992,7483200,2.712613),('NKE','1994-01-13',51,51.75008,50.75008,51.624962,12153600,2.680167),('NKE','1994-01-12',50,51.5,49.375038,51.5,11448000,2.67368),('NKE','1994-01-11',50,50,49.24992,50,6739200,2.595806),('NKE','1994-01-10',49.5,50.24992,49.375038,50,7115200,2.595806),('NKE','1994-01-07',49.24992,49.5,48.624962,49.24992,7512000,2.556865),('NKE','1994-01-06',48.75008,48.875038,48.24992,48.5,5438400,2.517932),('NKE','1994-01-05',49,49,47.875038,48.5,6387200,2.517932),('NKE','1994-01-04',47,49,46.75008,48.75008,13396800,2.530915),('NKE','1994-01-03',46.375038,47.124962,46.24992,46.75008,5969600,2.427083),('NKE','1993-12-31',45.75008,46.624962,45.75008,46.24992,3014400,2.401116),('NKE','1993-12-30',45.624962,46.375038,45.5,45.875038,4406400,2.381654),('NKE','1993-12-29',45.624962,45.875038,45.124962,45.624962,5286400,2.368671),('NKE','1993-12-28',45.624962,45.75008,45.124962,45.24992,3662400,2.3492),('NKE','1993-12-27',46,46,45.375038,45.624962,3000000,2.368671),('NKE','1993-12-23',44.75008,46,44.75008,45.875038,7392000,2.381654),('NKE','1993-12-22',43.24992,44.875038,43.24992,44.624962,8436800,2.316755),('NKE','1993-12-21',44.24992,44.5,43.124962,43.375038,21768000,2.251863),('NKE','1993-12-20',45,45.24992,44.5,44.624962,9724800,2.316755),('NKE','1993-12-17',45.75008,45.875038,44.875038,45,13217600,2.336225),('NKE','1993-12-16',46.24992,46.875038,45.5,45.875038,8737600,2.381654),('NKE','1993-12-15',45,46.24992,44.875038,46.124962,9684800,2.394629),('NKE','1993-12-14',45,45.5,44.624962,44.624962,10310400,2.316755),('NKE','1993-12-13',45.875038,46,45,45.124962,8755200,2.342713),('NKE','1993-12-10',46.5,46.75008,45.5,45.624962,11348800,2.368671),('NKE','1993-12-09',46.75008,47.375038,46.5,46.75008,8121600,2.427083),('NKE','1993-12-08',46.75008,47.124962,46.24992,46.875038,4360000,2.43357),('NKE','1993-12-07',45.75008,47,45.5,46.624962,12955200,2.420587),('NKE','1993-12-06',47.875038,48,47.124962,47.5,3611200,2.466015),('NKE','1993-12-03',48.5,48.5,47.875038,48,2761600,2.490678),('NKE','1993-12-02',48.375038,48.624962,47.875038,48.24992,2675200,2.503646),('NKE','1993-12-01',48.24992,48.624962,48.124962,48.375038,4233600,2.510138),('NKE','1993-11-30',48,48.375038,47.75008,47.875038,3609600,2.484193),('NKE','1993-11-29',48.875038,49,48.124962,48.375038,3086400,2.510138),('NKE','1993-11-26',49.624962,49.624962,48.624962,48.875038,1576000,2.536083),('NKE','1993-11-24',49.875038,50,49.24992,49.5,2592000,2.568511),('NKE','1993-11-23',50.5,50.5,49.124962,49.75008,4014400,2.581488),('NKE','1993-11-22',50.24992,50.624962,50.124962,50.5,3512000,2.6204),('NKE','1993-11-19',50.24992,50.75008,49.75008,50.624962,4022400,2.626885),('NKE','1993-11-18',50,50.24992,49.624962,50.24992,2713600,2.607424),('NKE','1993-11-17',50.624962,51,49.875038,50.24992,3742400,2.607424),('NKE','1993-11-16',49.75008,50.375038,48.875038,50.375038,5267200,2.613916),('NKE','1993-11-15',50.375038,50.875038,49.624962,49.624962,10270400,2.574995),('NKE','1993-11-12',51.624962,51.624962,50.24992,50.375038,6112000,2.613916),('NKE','1993-11-11',52.124962,52.124962,51,51.375038,4140800,2.665805),('NKE','1993-11-10',52.5,52.75008,51.5,52.124962,10787200,2.704718),('NKE','1993-11-09',53.5,54.375038,53.24992,53.5,5920000,2.776068),('NKE','1993-11-08',52.5,53.375038,52,52.875038,3838400,2.743639),('NKE','1993-11-05',50.75008,52.5,50.5,52.24992,5212800,2.711202),('NKE','1993-11-04',52,52.24992,50.5,50.75008,6313600,2.633377),('NKE','1993-11-03',53.624962,53.875038,51.75008,52,7640000,2.698234),('NKE','1993-11-02',51.5,53.75008,51.5,53.5,12548800,2.776068),('NKE','1993-11-01',48.375038,51.875038,48.375038,51.875038,10208000,2.69175),('NKE','1993-10-29',48,48.5,47.5,48.375038,3971200,2.510138),('NKE','1993-10-28',47.375038,47.875038,47.375038,47.875038,3774400,2.484193),('NKE','1993-10-27',47,47.624962,46.875038,47.124962,4312000,2.445273),('NKE','1993-10-26',46.624962,47.875038,46.624962,47,4556800,2.438789),('NKE','1993-10-25',46.124962,46.375038,45.75008,46.24992,7281600,2.399868),('NKE','1993-10-22',48,48.24992,46.75008,46.75008,3784000,2.42582),('NKE','1993-10-21',47.75008,47.875038,47.24992,47.875038,3984000,2.484193),('NKE','1993-10-20',47.24992,48.24992,47,47.624962,4044800,2.471217),('NKE','1993-10-19',48,48.124962,46.5,47.24992,6337600,2.451757),('NKE','1993-10-18',48.5,48.5,47.875038,48.124962,4094400,2.497162),('NKE','1993-10-15',46.875038,49.5,46.75008,48.5,13251200,2.516622),('NKE','1993-10-14',45.24992,46.375038,45.24992,46.375038,6355200,2.40636),('NKE','1993-10-13',45.5,45.75008,45.124962,45.24992,4062400,2.347978),('NKE','1993-10-12',46.24992,46.624962,45.24992,45.24992,6748800,2.347978),('NKE','1993-10-11',45.124962,46.375038,45,46.24992,7104000,2.399868),('NKE','1993-10-08',45.24992,45.375038,44.875038,45,5852800,2.33501),('NKE','1993-10-07',45.375038,45.5,45,45,6600000,2.33501),('NKE','1993-10-06',45.5,45.75008,44.75008,45.24992,10044800,2.347978),('NKE','1993-10-05',47,47.375038,45.624962,46,7324800,2.386899),('NKE','1993-10-04',45.75008,47.375038,45.75008,47.124962,5115200,2.445273),('NKE','1993-10-01',45,45.75008,45,45.75008,3409600,2.373931),('NKE','1993-09-30',44.875038,45.5,44.75008,45,4366400,2.33501),('NKE','1993-09-29',46.24992,46.5,44.5,44.875038,8512000,2.328526),('NKE','1993-09-28',47.375038,47.375038,46.124962,46.24992,7075200,2.399868),('NKE','1993-09-27',46.624962,47.75008,46.624962,47.124962,3564800,2.445273),('NKE','1993-09-24',46.5,46.75008,46,46.624962,5464000,2.419328),('NKE','1993-09-23',45.375038,46.75008,45.24992,46.5,6520000,2.412844),('NKE','1993-09-22',45,45.5,44.24992,45.24992,11222400,2.347978),('NKE','1993-09-21',45.75008,45.875038,44,44.875038,16684800,2.328526),('NKE','1993-09-20',44.124962,47.375038,43.24992,46.24992,18976000,2.399868),('NKE','1993-09-17',47.375038,48.624962,47.375038,48,10124800,2.490678),('NKE','1993-09-16',48.875038,48.875038,46.75008,47.24992,16353600,2.451757),('NKE','1993-09-15',49.5,49.5,48.5,48.75008,13534400,2.529599),('NKE','1993-09-14',50.75008,50.875038,49.624962,50,13206400,2.594456),('NKE','1993-09-13',51.5,52.24992,51.375038,51.375038,5196800,2.665805),('NKE','1993-09-10',52.124962,52.24992,51.24992,51.75008,6579200,2.685266),('NKE','1993-09-09',51.24992,52.24992,50.75008,52.124962,3294400,2.704718),('NKE','1993-09-08',51.5,52,50.375038,51.124962,6096000,2.652829),('NKE','1993-09-07',52.375038,53,51.124962,51.24992,4572800,2.659313),('NKE','1993-09-03',53.24992,53.24992,52,52.124962,5092800,2.704718),('NKE','1993-09-02',54.24992,54.24992,53.75008,53.75008,5128000,2.787749),('NKE','1993-09-01',53.75008,54.375038,53.124962,54.124962,6190400,2.807192),('NKE','1993-08-31',53.5,54.624962,53.24992,53.875038,3233600,2.79423),('NKE','1993-08-30',53.24992,53.75008,52,53.24992,4060800,2.761808),('NKE','1993-08-27',54.875038,54.875038,52.875038,53.375038,5795200,2.768298),('NKE','1993-08-26',55.24992,55.24992,54.24992,54.875038,2913600,2.846095),('NKE','1993-08-25',56.375038,56.5,55.124962,55.24992,5315200,2.865538),('NKE','1993-08-24',55.624962,56.624962,54.875038,56.624962,3536000,2.936855),('NKE','1993-08-23',54.24992,55.75008,54,55.624962,4292800,2.88499),('NKE','1993-08-20',54.5,54.75008,54,54.24992,4841600,2.813673),('NKE','1993-08-19',52.5,54.5,51.75008,54.5,6291200,2.826644),('NKE','1993-08-18',53.124962,53.5,52.624962,53.24992,7123200,2.761808),('NKE','1993-08-17',54,54,53,53,4022400,2.748846),('NKE','1993-08-16',52.124962,54,52.124962,53.75008,5878400,2.787749),('NKE','1993-08-13',51.375038,52.375038,51.375038,52.24992,6712000,2.709943),('NKE','1993-08-12',50,51.5,50,51.375038,8814400,2.664568),('NKE','1993-08-11',53.124962,53.124962,49.375038,49.875038,18811200,2.58677),('NKE','1993-08-10',55.124962,55.24992,53.124962,53.124962,5185600,2.755327),('NKE','1993-08-09',55.875038,56.24992,55.124962,55.124962,1572800,2.859057),('NKE','1993-08-06',55.624962,56.24992,55.375038,55.875038,2136000,2.89796),('NKE','1993-08-05',55.875038,55.875038,55.124962,55.124962,2984000,2.859057),('NKE','1993-08-04',56.24992,56.375038,55.75008,55.875038,1793600,2.89796),('NKE','1993-08-03',56.75008,57.5,56.24992,56.375038,4288000,2.923893),('NKE','1993-08-02',56.5,57,56.375038,56.5,2404800,2.930374),('NKE','1993-07-30',56.24992,56.375038,55.75008,56.24992,2323200,2.917403),('NKE','1993-07-29',55.75008,56.124962,55.375038,56,3169600,2.904441),('NKE','1993-07-28',56,56,54.875038,55.5,3976000,2.878509),('NKE','1993-07-27',55.624962,56.5,55.624962,56,3974400,2.904441),('NKE','1993-07-26',55.75008,55.75008,55.24992,55.624962,4366400,2.88499),('NKE','1993-07-23',55.624962,55.875038,55.24992,55.624962,7609600,2.88499),('NKE','1993-07-22',56.124962,56.124962,55.375038,55.624962,2796800,2.88499),('NKE','1993-07-21',56.24992,56.624962,55.24992,55.875038,3804800,2.89796),('NKE','1993-07-20',56.24992,56.5,55.75008,56.24992,5609600,2.917403),('NKE','1993-07-19',57.24992,57.24992,55.875038,56.5,3689600,2.930374),('NKE','1993-07-16',57.75008,57.875038,57.124962,57.124962,4088000,2.962787),('NKE','1993-07-15',57.124962,58,56.875038,57.75008,6016000,2.995209),('NKE','1993-07-14',56.124962,57.5,55.75008,57,8388800,2.956306),('NKE','1993-07-13',55.75008,55.875038,55.124962,55.5,5640000,2.878509),('NKE','1993-07-12',55.124962,55.624962,54.5,55.624962,6566400,2.88499),('NKE','1993-07-09',56,56.124962,54.875038,55.124962,14049600,2.859057),('NKE','1993-07-08',55.75008,56.24992,54.5,56,22520000,2.904441),('NKE','1993-07-07',54,54.624962,54,54.5,5180800,2.826644),('NKE','1993-07-06',54.5,55,54,54.24992,7326400,2.813673),('NKE','1993-07-02',54.24992,55.124962,53.75008,54.624962,7932800,2.833125),('NKE','1993-07-01',55,55.624962,54.24992,54.5,5812800,2.826644),('NKE','1993-06-30',55.24992,55.5,54.624962,55.124962,5028800,2.859057),('NKE','1993-06-29',56,56.24992,54.75008,55,8430400,2.852576),('NKE','1993-06-28',56.5,57.124962,56.24992,56.375038,8534400,2.923893),('NKE','1993-06-25',54.24992,56.5,54.24992,56.375038,9240000,2.923893),('NKE','1993-06-24',55,55.124962,54.124962,54.124962,13612800,2.807192),('NKE','1993-06-23',57.124962,57.24992,54.5,54.5,14769600,2.826644),('NKE','1993-06-22',58.124962,58.375038,56.75008,57,13776000,2.956306),('NKE','1993-06-21',59.75008,59.75008,56.75008,57.875038,27182400,3.00169),('NKE','1993-06-18',67,67.249924,61,62,4286400,3.215631),('NKE','1993-06-17',67,67.375038,66.624962,66.875038,3939200,3.468475),('NKE','1993-06-16',66.750076,67.5,66.624962,67.249924,3854400,3.487919),('NKE','1993-06-15',68,68,66,66.624962,12459200,3.455505),('NKE','1993-06-14',68.750076,69.124962,68.124962,68.124962,2313600,3.533303),('NKE','1993-06-11',68.750076,69,65.875038,68.5,14427200,3.552754),('NKE','1993-06-10',69.249924,69.624962,68.624962,68.750076,5993600,3.565724),('NKE','1993-06-09',68.750076,70.750076,68.124962,69.249924,6553600,3.591649),('NKE','1993-06-08',70.249924,71.249924,68.5,68.5,5702400,3.552754),('NKE','1993-06-07',70.624962,70.875038,69.750076,70,4446400,3.630552),('NKE','1993-06-04',72,72.249924,70.124962,71,4019200,3.681122),('NKE','1993-06-03',73.124962,73.5,72.375038,72.5,1950400,3.758892),('NKE','1993-06-02',74.5,74.5,72.624962,73.124962,2209600,3.791295),('NKE','1993-06-01',72.750076,74.750076,72.624962,74.624962,2888000,3.869065),('NKE','1993-05-28',73.750076,74.375038,71.375038,72.5,5998400,3.758892),('NKE','1993-05-27',74.875038,75,74,74.5,3435200,3.862586),('NKE','1993-05-26',73.750076,74.875038,73.750076,74.624962,3321600,3.869065),('NKE','1993-05-25',74.750076,74.750076,73.249924,74,2441600,3.836663),('NKE','1993-05-24',73,74.750076,72.375038,74.750076,8443200,3.875552),('NKE','1993-05-21',75.375038,75.5,72.375038,73.124962,8344000,3.791295),('NKE','1993-05-20',76.750076,77.124962,75.249924,75.5,3233600,3.914433),('NKE','1993-05-19',75,77.249924,74.124962,76.5,5320000,3.96628),('NKE','1993-05-18',73.875038,74.375038,73.750076,74.375038,3844800,3.856107),('NKE','1993-05-17',73.375038,73.750076,72.5,73.375038,1657600,3.80426),('NKE','1993-05-14',72.875038,73.249924,72.624962,73.124962,1294400,3.791295),('NKE','1993-05-13',74,74,72.624962,72.750076,2796800,3.771858),('NKE','1993-05-12',73.5,75,73.375038,74.5,3636800,3.862586),('NKE','1993-05-11',73.124962,73.875038,72.375038,73.875038,3361600,3.830184),('NKE','1993-05-10',71.249924,73.375038,71.249924,72.875038,5192000,3.778337),('NKE','1993-05-07',69,70.750076,69,70.750076,3971200,3.668164),('NKE','1993-05-06',69.624962,69.750076,69,69.375038,3921600,3.596873),('NKE','1993-05-05',69.375038,70.375038,68.750076,69.875038,5955200,3.622797),('NKE','1993-05-04',69.750076,69.750076,68.249924,69.124962,6321600,3.583907),('NKE','1993-05-03',68.5,70.249924,68.249924,69.750076,6884800,3.616318),('NKE','1993-04-30',69.124962,69.249924,67.750076,68.249924,6980800,3.53854),('NKE','1993-04-29',70,70,68.5,68.875038,6894400,3.57095),('NKE','1993-04-28',70.124962,70.124962,68.5,70,7334400,3.629275),('NKE','1993-04-27',70.249924,70.375038,69.624962,70.124962,2912000,3.635754),('NKE','1993-04-26',70.124962,70.875038,69.375038,70.249924,3374400,3.642233),('NKE','1993-04-23',70,70.5,69.5,70.249924,4496000,3.642233),('NKE','1993-04-22',72,72.124962,70.5,70.5,4347200,3.655199),('NKE','1993-04-21',71.5,73,71.5,72,3620800,3.732969),('NKE','1993-04-20',71,72,70.249924,71.750076,4017600,3.720011),('NKE','1993-04-19',72.750076,73.249924,70.624962,71.249924,5937600,3.69408),('NKE','1993-04-16',73.750076,73.750076,72.375038,72.624962,2145600,3.765371),('NKE','1993-04-15',73.750076,74.124962,73.249924,73.5,2072000,3.810739),('NKE','1993-04-14',75,75.124962,73.249924,73.5,1843200,3.810739),('NKE','1993-04-13',74.249924,75.624962,74.249924,74.875038,4470400,3.88203),('NKE','1993-04-12',71.750076,73.750076,71.750076,73.5,2260800,3.810739),('NKE','1993-04-08',72.5,72.750076,71.124962,71.5,4132800,3.707046),('NKE','1993-04-07',70.249924,72.5,70.249924,72.249924,6120000,3.745927),('NKE','1993-04-06',73.5,74,69.750076,69.750076,7393600,3.616318),('NKE','1993-04-05',74.124962,74.375038,73,73.5,5115200,3.810739),('NKE','1993-04-02',75.249924,75.249924,73.875038,74.124962,5924800,3.843141),('NKE','1993-04-01',76.5,76.624962,75.5,75.624962,3376000,3.920912),('NKE','1993-03-31',77.124962,77.875038,76.5,76.624962,2622400,3.972758),('NKE','1993-03-30',75.750076,77.249924,75.750076,76.875038,1448000,3.985724),('NKE','1993-03-29',76.375038,77.249924,76,76.249924,1918400,3.953314),('NKE','1993-03-26',78.624962,78.624962,76,76.249924,3475200,3.953314),('NKE','1993-03-25',78,79.5,77.750076,78.624962,3412800,4.076452),('NKE','1993-03-24',76.875038,77.750076,76.5,77.750076,2723200,4.031092),('NKE','1993-03-23',77.249924,77.875038,76.624962,76.750076,2324800,3.979245),('NKE','1993-03-22',75.875038,77.5,75.5,77.375038,2403200,4.011647),('NKE','1993-03-19',77.249924,77.249924,76.124962,76.249924,2899200,3.953314),('NKE','1993-03-18',76,77.375038,76,76.875038,2312000,3.985724),('NKE','1993-03-17',76.249924,76.249924,75,75.5,2958400,3.914433),('NKE','1993-03-16',76.624962,78.249924,76.249924,76.249924,5992000,3.953314),('NKE','1993-03-15',73.124962,77.375038,73.124962,76.375038,10723200,3.959801),('NKE','1993-03-12',72.750076,72.750076,71,71.750076,4456000,3.720011),('NKE','1993-03-11',74.624962,74.750076,72.750076,72.750076,3411200,3.771858),('NKE','1993-03-10',73.124962,74.5,73.124962,74.375038,3990400,3.856107),('NKE','1993-03-09',73.375038,73.750076,71.875038,73.124962,7953600,3.791295),('NKE','1993-03-08',70.624962,73.375038,70.624962,73.375038,4940800,3.80426),('NKE','1993-03-05',72.249924,72.249924,70.5,70.5,5833600,3.653905),('NKE','1993-03-04',74.5,74.5,71,71.624962,8659200,3.71221),('NKE','1993-03-03',76.124962,76.249924,74.750076,74.875038,6112000,3.880656),('NKE','1993-03-02',73.375038,76,73.124962,76,5728000,3.938961),('NKE','1993-03-01',72.124962,72.750076,71.875038,72.750076,4206400,3.770522),('NKE','1993-02-26',71.750076,73.249924,71.624962,72.124962,4267200,3.738124),('NKE','1993-02-25',71.124962,71.375038,70.5,71.124962,3918400,3.686295),('NKE','1993-02-24',69.5,71.375038,69.5,71,6900800,3.679819),('NKE','1993-02-23',66.5,69.5,64.5,69.249924,14774400,3.589115),('NKE','1993-02-22',70.375038,70.375038,65.5,66,6939200,3.420677),('NKE','1993-02-19',71.875038,72,70.750076,70.875038,4512000,3.673342),('NKE','1993-02-18',73.5,73.5,71.5,72,7318400,3.731647),('NKE','1993-02-17',73.249924,75,72,72.375038,11984000,3.751085),('NKE','1993-02-16',72,74.124962,72,73,18195200,3.783476),('NKE','1993-02-12',82.5,82.750076,82,82.124962,2952000,4.256408),('NKE','1993-02-11',81.249924,83.124962,81.249924,82.5,2560000,4.275846),('NKE','1993-02-10',81.249924,81.249924,80,81,6614400,4.198103),('NKE','1993-02-09',80.249924,81.624962,79.750076,81.5,5464000,4.224017),('NKE','1993-02-08',84.5,84.624962,81.875038,81.875038,6158400,4.243455),('NKE','1993-02-05',87.875038,89.249924,84.750076,85,6342400,4.405417),('NKE','1993-02-04',86.5,88.124962,86.249924,87.750076,4164800,4.547949),('NKE','1993-02-03',85.249924,86,85.124962,86,2908800,4.457245),('NKE','1993-02-02',84.5,84.750076,82.750076,84.750076,2104000,4.392464),('NKE','1993-02-01',82.375038,84.375038,82.124962,84.124962,3404800,4.360065),('NKE','1993-01-29',81.249924,81.624962,80.750076,81.624962,1873600,4.230494),('NKE','1993-01-28',81.124962,81.875038,80.249924,81,8659200,4.198103),('NKE','1993-01-27',82.750076,82.750076,80,80.875038,2958400,4.191626),('NKE','1993-01-26',82.624962,83.624962,82.5,82.624962,2334400,4.282322),('NKE','1993-01-25',82.624962,83.249924,82.375038,82.5,2089600,4.275846),('NKE','1993-01-22',84.5,84.5,82.375038,82.5,2558400,4.275846),('NKE','1993-01-21',84.375038,84.5,84,84.249924,4008000,4.366542),('NKE','1993-01-20',84.124962,85.124962,83.624962,84.249924,4611200,4.366542),('NKE','1993-01-19',84.624962,84.624962,83.624962,84,4452800,4.353588),('NKE','1993-01-18',84.875038,85,84.249924,84.5,2492800,4.379503),('NKE','1993-01-15',87.5,87.5,84.750076,85.124962,4801600,4.411893),('NKE','1993-01-14',82.375038,86.5,82.375038,86.249924,7294400,4.470198),('NKE','1993-01-13',80.750076,82.5,80.750076,82.124962,3422400,4.256408),('NKE','1993-01-12',81.249924,81.750076,80.124962,80.875038,4404800,4.191626),('NKE','1993-01-11',80.249924,81.624962,80.124962,81.249924,2459200,4.211056),('NKE','1993-01-08',81.5,81.5,78.624962,80,8073600,4.146275),('NKE','1993-01-07',81.375038,83,81.375038,81.750076,3556800,4.236978),('NKE','1993-01-06',81.750076,82.375038,80.375038,81.124962,5876800,4.20458),('NKE','1993-01-05',83,83.124962,81.624962,81.624962,2963200,4.230494),('NKE','1993-01-04',83.249924,83.5,82.750076,83.249924,3078400,4.314713),('NKE','1992-12-31',84.375038,84.5,83,83,2528000,4.30176),('NKE','1992-12-30',84,84.624962,83.624962,84,2718400,4.353588),('NKE','1992-12-29',84,84.750076,83.875038,83.875038,3542400,4.347112),('NKE','1992-12-28',84.875038,85.375038,83.750076,83.875038,4712000,4.347112),('NKE','1992-12-24',84.624962,85,84.375038,84.750076,2411200,4.392464),('NKE','1992-12-23',86,86.249924,84.249924,84.375038,4537600,4.373026),('NKE','1992-12-22',86,86.750076,85.249924,86,4430400,4.457245),('NKE','1992-12-21',88.124962,88.124962,86.5,86.5,3283200,4.483159),('NKE','1992-12-18',89,89.5,87.624962,88.375038,7246400,4.58034),('NKE','1992-12-17',88.624962,89.624962,88.624962,88.624962,5769600,4.593293),('NKE','1992-12-16',88.875038,90,88,88.624962,3763200,4.593293),('NKE','1992-12-15',87.249924,89.5,87.249924,88.875038,4936000,4.606254),('NKE','1992-12-14',87.124962,87.624962,86.624962,87,3758400,4.509074),('NKE','1992-12-11',86.624962,87.750076,86.5,87.249924,1489600,4.522027),('NKE','1992-12-10',86.249924,87.750076,86,86.875038,3790400,4.502597),('NKE','1992-12-09',85.375038,86.249924,84.875038,86.249924,9152000,4.470198),('NKE','1992-12-08',85.624962,85.750076,85,85.375038,4974400,4.424854),('NKE','1992-12-07',84.624962,85.875038,84.249924,85.875038,3726400,4.450769),('NKE','1992-12-04',83.750076,85.375038,83.5,84.750076,4227200,4.39117),('NKE','1992-12-03',83.5,84.249924,83.5,83.624962,4568000,4.332874),('NKE','1992-12-02',84.875038,84.875038,83,83.375038,4910400,4.319925),('NKE','1992-12-01',86.124962,86.624962,84.750076,84.875038,3462400,4.397645),('NKE','1992-11-30',87.124962,87.124962,86,86.249924,5174400,4.468882),('NKE','1992-11-27',87.5,88.249924,87.5,87.624962,2188800,4.540127),('NKE','1992-11-25',88.875038,88.875038,87,87.249924,3571200,4.520695),('NKE','1992-11-24',88.624962,90.249924,88.624962,88.750076,4448000,4.598423),('NKE','1992-11-23',87.624962,88.5,87.249924,88.375038,2529600,4.578991),('NKE','1992-11-20',87.875038,88,87.375038,87.875038,3166400,4.553084),('NKE','1992-11-19',87.124962,87.5,87.124962,87.249924,2656000,4.520695),('NKE','1992-11-18',87.249924,87.750076,86,87.124962,5576000,4.51422),('NKE','1992-11-17',86.5,87.5,86.5,87.249924,5744000,4.520695),('NKE','1992-11-16',85.875038,86.875038,85.624962,86,2902400,4.455933),('NKE','1992-11-13',85,86.249924,84.875038,85.5,6292800,4.430026),('NKE','1992-11-12',84.375038,84.750076,84.249924,84.750076,1931200,4.39117),('NKE','1992-11-11',84.124962,84.875038,83.875038,84.249924,6721600,4.365256),('NKE','1992-11-10',83.624962,84.750076,83.124962,84.375038,2163200,4.371738),('NKE','1992-11-09',83.249924,84.375038,82.875038,83.875038,2504000,4.345832),('NKE','1992-11-06',81,83.624962,81,83.5,5825600,4.3264),('NKE','1992-11-05',81.5,81.5,80.5,80.750076,1390400,4.183917),('NKE','1992-11-04',82.124962,82.375038,81.124962,81.124962,2867200,4.203341),('NKE','1992-11-03',80.124962,82.375038,79.5,82.249924,6928000,4.261629),('NKE','1992-11-02',78.124962,80.5,78.124962,79.875038,4822400,4.138579),('NKE','1992-10-30',77.249924,78.249924,76.750076,77.875038,2622400,4.034953),('NKE','1992-10-29',77.624962,77.624962,77,77.375038,1755200,4.009046),('NKE','1992-10-28',76.624962,77.875038,76.5,77.5,3142400,4.015521),('NKE','1992-10-27',77,77.124962,75.624962,76.875038,5425600,3.983139),('NKE','1992-10-26',77.624962,77.624962,77.124962,77.249924,1161600,4.002563),('NKE','1992-10-23',77.875038,78,77.249924,77.5,1787200,4.015521),('NKE','1992-10-22',78.750076,78.750076,77.375038,78,1548800,4.041427),('NKE','1992-10-21',78.624962,78.875038,78.249924,78.5,1888000,4.067334),('NKE','1992-10-20',78.750076,79,78.124962,78.5,3510400,4.067334),('NKE','1992-10-19',77.375038,78.375038,77.249924,77.875038,2521600,4.034953),('NKE','1992-10-16',78.124962,78.249924,77.249924,77.624962,4648000,4.021995),('NKE','1992-10-15',76.375038,78.750076,75.875038,78.375038,8088000,4.060859),('NKE','1992-10-14',77.249924,77.875038,76.249924,76.375038,2832000,3.957233),('NKE','1992-10-13',77.875038,78.624962,76.750076,77.249924,3952000,4.002563),('NKE','1992-10-12',77.875038,78.249924,77.5,77.750076,4702400,4.028478),('NKE','1992-10-09',78.5,78.5,77.312477,77.624962,2840000,4.021995),('NKE','1992-10-08',78.5,78.875038,78.124962,78.875038,6091200,4.086766),('NKE','1992-10-07',77.249924,78.875038,77,78.375038,5217600,4.060859),('NKE','1992-10-06',77.624962,77.750076,76.875038,77,3422400,3.989614),('NKE','1992-10-05',77.375038,77.750076,74.124962,77.624962,6697600,4.021995),('NKE','1992-10-02',78.375038,78.5,77.375038,77.875038,2964800,4.034953),('NKE','1992-10-01',79.249924,79.5,78.249924,78.624962,5684800,4.073809),('NKE','1992-09-30',79,80.375038,79,79.5,7369600,4.119147),('NKE','1992-09-29',76.875038,78.750076,76.249924,78.750076,5179200,4.080291),('NKE','1992-09-28',76.5,77.124962,76.375038,76.750076,1028800,3.976665),('NKE','1992-09-25',77.5,77.750076,75.750076,76.750076,3715200,3.976665),('NKE','1992-09-24',78.249924,78.249924,77.249924,77.5,2990400,4.015521),('NKE','1992-09-23',75.750076,79.249924,75.5,78.249924,10177600,4.054377),('NKE','1992-09-22',76.375038,76.375038,75,75.5,3603200,3.911894),('NKE','1992-09-21',73,77,73,76.375038,14065600,3.957233),('NKE','1992-09-18',76.875038,76.875038,75.249924,75.624962,3998400,3.918369),('NKE','1992-09-17',76.5,77.375038,76.375038,76.750076,3025600,3.976665),('NKE','1992-09-16',75.875038,77.249924,75.5,76.375038,4998400,3.957233),('NKE','1992-09-15',76.249924,76.624962,76,76.375038,3993600,3.957233),('NKE','1992-09-14',75.5,77.249924,75.124962,77.249924,5137600,4.002563),('NKE','1992-09-11',74.249924,75.124962,74,74.875038,4441600,3.879513),('NKE','1992-09-10',73.750076,74.875038,73.249924,74.750076,5137600,3.873038),('NKE','1992-09-09',73,73.750076,72.624962,73.5,2064000,3.808268),('NKE','1992-09-08',72,73,71.624962,73,2390400,3.782361),('NKE','1992-09-04',72.249924,72.875038,71.750076,72,1548800,3.730548),('NKE','1992-09-03',73.5,74.249924,72,72.750076,3814400,3.768426),('NKE','1992-09-02',72.875038,73.750076,72.375038,73.624962,2782400,3.813744),('NKE','1992-09-01',72.375038,72.875038,71.875038,72.875038,1392000,3.774899),('NKE','1992-08-31',72.124962,72.375038,71.5,72.375038,2206400,3.748999),('NKE','1992-08-28',71.5,72.249924,71.249924,72,2619200,3.729572),('NKE','1992-08-27',70.5,71.750076,70.5,71.249924,2739200,3.690718),('NKE','1992-08-26',70.5,71,70,70.750076,1246400,3.664826),('NKE','1992-08-25',69.375038,70.750076,68.5,70.750076,3976000,3.664826),('NKE','1992-08-24',70,70.124962,69.5,69.624962,2436800,3.606546),('NKE','1992-08-21',70.249924,70.750076,70.124962,70.375038,3867200,3.6454),('NKE','1992-08-20',71.124962,71.249924,70.124962,70.124962,2448000,3.632446),('NKE','1992-08-19',70.750076,71.375038,70.624962,70.875038,2204800,3.671299),('NKE','1992-08-18',69.750076,71,69.375038,70.5,2582400,3.651873),('NKE','1992-08-17',70.249924,70.375038,69.5,70,2428800,3.625973),('NKE','1992-08-14',71.375038,71.375038,70.375038,70.5,1566400,3.651873),('NKE','1992-08-13',69.375038,71.375038,69.375038,71.375038,2987200,3.697199),('NKE','1992-08-12',70.5,70.5,69.249924,69.624962,2177600,3.606546),('NKE','1992-08-11',70.875038,70.875038,70,70.5,3646400,3.651873),('NKE','1992-08-10',71.750076,71.750076,70.5,71.124962,1300800,3.684245),('NKE','1992-08-07',71.124962,73,71.124962,72,3492800,3.729572),('NKE','1992-08-06',71.750076,72,71.249924,71.375038,1366400,3.697199),('NKE','1992-08-05',72,72.124962,71.624962,71.750076,2396800,3.716626),('NKE','1992-08-04',72.750076,72.875038,71.249924,72.249924,5900800,3.742518),('NKE','1992-08-03',71.5,73.249924,71.375038,73.124962,4372800,3.787845),('NKE','1992-07-31',70.5,72.249924,69.750076,71.750076,4320000,3.716626),('NKE','1992-07-30',71.375038,71.750076,71,71.124962,3648000,3.684245),('NKE','1992-07-29',70,72,70,71.875038,9156800,3.723099),('NKE','1992-07-28',68.875038,70.249924,68.750076,69.875038,5604800,3.6195),('NKE','1992-07-27',67.375038,69,67.375038,69,1780800,3.574173),('NKE','1992-07-24',67.375038,68,67.124962,67.624962,1416000,3.502947),('NKE','1992-07-23',67.750076,68.375038,67.5,67.875038,2427200,3.515901),('NKE','1992-07-22',69.5,69.5,67.5,67.875038,4324800,3.515901),('NKE','1992-07-21',69.750076,70.124962,69.5,69.750076,4344000,3.613027),('NKE','1992-07-20',67.5,69.5,66.750076,69.375038,4688000,3.5936),('NKE','1992-07-17',67.875038,68,66.875038,68,3208000,3.522373),('NKE','1992-07-16',67.624962,68,66.875038,68,2824000,3.522373),('NKE','1992-07-15',67.5,68,67.5,67.875038,1628800,3.515901),('NKE','1992-07-14',68,68.249924,67.249924,67.750076,3268800,3.509428),('NKE','1992-07-13',68.249924,68.375038,67.124962,68,3840000,3.522373),('NKE','1992-07-10',66,68.5,66,68.124962,4076800,3.528846),('NKE','1992-07-09',64.750076,66.375038,64.750076,65.750076,5342400,3.405828),('NKE','1992-07-08',61,66.5,61,66.124962,15345600,3.425247),('NKE','1992-07-07',62.5,63.375038,59.75008,59.75008,5171200,3.095031),('NKE','1992-07-06',60.624962,63,60,62.75008,4593600,3.25043),('NKE','1992-07-02',61.875038,61.875038,60,60.624962,5348800,3.140349),('NKE','1992-07-01',62.24992,62.5,61.5,62.24992,3600000,3.224522),('NKE','1992-06-30',61.375038,62.75008,61.24992,62.124962,3995200,3.218049),('NKE','1992-06-29',59.375038,61.624962,59.375038,61.24992,3475200,3.172722),('NKE','1992-06-26',57.24992,60,57.24992,59.624962,4992000,3.08855),('NKE','1992-06-25',55.75008,57.24992,55.75008,57.124962,6566400,2.959051),('NKE','1992-06-24',56.875038,57.124962,55,55.24992,5259200,2.861924),('NKE','1992-06-23',56.24992,57,56.124962,56.75008,2153600,2.939632),('NKE','1992-06-22',56.124962,56.5,55.5,56.24992,1697600,2.913724),('NKE','1992-06-19',56.624962,57.124962,55.75008,56.375038,3339200,2.920205),('NKE','1992-06-18',55.875038,56.75008,55.375038,56.5,3164800,2.926678),('NKE','1992-06-17',56.375038,56.375038,55.124962,55.624962,4446400,2.881351),('NKE','1992-06-16',58.124962,58.75008,56.875038,56.875038,2528000,2.946105),('NKE','1992-06-15',57,58.5,56.875038,57.875038,3464000,2.997904),('NKE','1992-06-12',58.124962,58.24992,57.5,57.5,2752000,2.978478),('NKE','1992-06-11',56.75008,57.875038,56.375038,57.75008,2294400,2.991432),('NKE','1992-06-10',56.875038,57.5,56.5,56.5,2817600,2.926678),('NKE','1992-06-09',57.5,58,56.624962,57,3161600,2.952578),('NKE','1992-06-08',56.875038,57.624962,56.75008,57.375038,3504000,2.972005),('NKE','1992-06-05',56.875038,56.875038,56,56.624962,9646400,2.932165),('NKE','1992-06-04',59.375038,59.375038,57.124962,57.124962,3475200,2.958056),('NKE','1992-06-03',58.124962,59.375038,58.124962,58.875038,3984000,3.048678),('NKE','1992-06-02',59,59,58.124962,58.375038,4032000,3.022787),('NKE','1992-06-01',58.124962,59.5,57.624962,59,5848000,3.055149),('NKE','1992-05-29',57.624962,58.75008,57.624962,58,6689600,3.003367),('NKE','1992-05-28',58.624962,58.75008,56.75008,57.5,7553600,2.977476),('NKE','1992-05-27',59,59.124962,58.5,58.875038,2371200,3.048678),('NKE','1992-05-26',58.75008,59.375038,58.375038,59.24992,4065600,3.068091),('NKE','1992-05-22',59.624962,60.24992,58.375038,58.75008,4782400,3.042208),('NKE','1992-05-21',60.5,60.5,59.5,59.624962,4902400,3.087511),('NKE','1992-05-20',61.624962,61.624962,60.75008,61.24992,3929600,3.171655),('NKE','1992-05-19',60.75008,61.5,60.624962,61.24992,3217600,3.171655),('NKE','1992-05-18',58.375038,60.875038,58.375038,60.75008,7102400,3.145772),('NKE','1992-05-15',60,60.5,57.375038,58.24992,16566400,3.016308),('NKE','1992-05-14',65,65,59.75008,60.875038,11062400,3.152243),('NKE','1992-05-13',66,66,65.375038,65.375038,2537600,3.385263),('NKE','1992-05-12',65.249924,65.750076,64.750076,65.750076,2956800,3.404683),('NKE','1992-05-11',63.75008,65.249924,63.624962,65.124962,2702400,3.372313),('NKE','1992-05-08',64,64.124962,63,63.5,1432000,3.288169),('NKE','1992-05-07',64.249924,64.249924,63,63.75008,3267200,3.301119),('NKE','1992-05-06',64.5,64.750076,64,64.375038,5196800,3.333481),('NKE','1992-05-05',62.875038,64.375038,62.5,63.875038,5587200,3.307589),('NKE','1992-05-04',61.24992,63.124962,61,62.5,3550400,3.236387),('NKE','1992-05-01',62.875038,63.24992,60.5,61.24992,7513600,3.171655),('NKE','1992-04-30',61,63.5,61,62.624962,8312000,3.242858),('NKE','1992-04-29',60.375038,61.375038,59.75008,60.875038,10331200,3.152243),('NKE','1992-04-28',61.624962,61.75008,58.75008,60.375038,13147200,3.126352),('NKE','1992-04-27',61.75008,61.75008,61,61.624962,19225600,3.191076),('NKE','1992-04-24',65.750076,66,64.124962,64.249924,3416000,3.327002),('NKE','1992-04-23',66.124962,66.875038,65,65.5,5259200,3.391733),('NKE','1992-04-22',66.750076,66.750076,65.249924,65.875038,5859200,3.411154),('NKE','1992-04-21',68,68,65.750076,66.5,4688000,3.443516),('NKE','1992-04-20',70,70,67.249924,68,4126400,3.521189),('NKE','1992-04-16',71.375038,71.375038,69.5,70.124962,3742400,3.631224),('NKE','1992-04-15',70,71.750076,69.875038,71.124962,4182400,3.683006),('NKE','1992-04-14',69.124962,70.750076,69,69.624962,5856000,3.605333),('NKE','1992-04-13',66.750076,68.5,66.5,68.375038,3988800,3.540609),('NKE','1992-04-10',65.624962,66.750076,65.375038,66.750076,6147200,3.456465),('NKE','1992-04-09',65,66,64.124962,65.5,7830400,3.391733),('NKE','1992-04-08',66.750076,66.750076,64,64.750076,5748800,3.352901),('NKE','1992-04-07',68.249924,68.249924,66.624962,66.750076,1761600,3.456465),('NKE','1992-04-06',67.624962,68.124962,66.875038,68,3289600,3.521189),('NKE','1992-04-03',67.875038,68,67.124962,67.5,3206400,3.495298),('NKE','1992-04-02',67.750076,68.249924,67.5,67.750076,3769600,3.508247),('NKE','1992-04-01',67,67.750076,66.624962,67.750076,3156800,3.508247),('NKE','1992-03-31',67.249924,67.750076,67.124962,67.375038,2270400,3.488827),('NKE','1992-03-30',65.624962,67.5,65.624962,67.124962,3136000,3.475878),('NKE','1992-03-27',66.875038,66.875038,65.249924,65.375038,2976000,3.385263),('NKE','1992-03-26',67.124962,67.375038,66.875038,67,2547200,3.469407),('NKE','1992-03-25',66.624962,67.375038,66.375038,66.875038,4409600,3.462936),('NKE','1992-03-24',66.750076,67.5,66.375038,66.5,4078400,3.443516),('NKE','1992-03-23',66.875038,66.875038,66.375038,66.5,2320000,3.443516),('NKE','1992-03-20',67.624962,67.750076,65.750076,66.875038,11134400,3.462936),('NKE','1992-03-19',69.5,69.750076,67.5,67.624962,6289600,3.501769),('NKE','1992-03-18',70.750076,70.750076,68.5,69.750076,6027200,3.611812),('NKE','1992-03-17',70.875038,71.624962,70.5,70.5,6854400,3.650644),('NKE','1992-03-16',72,72.875038,69.624962,70.5,9507200,3.650644),('NKE','1992-03-13',71.5,74.875038,71.5,74.124962,5329600,3.838353),('NKE','1992-03-12',71.5,71.5,70.375038,71.375038,2472000,3.695956),('NKE','1992-03-11',71.5,72.875038,71.249924,71.249924,4835200,3.689477),('NKE','1992-03-10',70,72.249924,70,71.750076,3608000,3.715376),('NKE','1992-03-09',70.750076,70.875038,69.750076,69.875038,3652800,3.618283),('NKE','1992-03-06',72.624962,72.750076,70.750076,71.249924,3385600,3.688491),('NKE','1992-03-05',73.5,73.750076,72.750076,72.875038,2086400,3.772621),('NKE','1992-03-04',73.875038,74,73.375038,73.624962,1595200,3.811443),('NKE','1992-03-03',73.249924,73.875038,73.124962,73.875038,2907200,3.824389),('NKE','1992-03-02',73.249924,73.624962,72.5,73,2513600,3.77909),('NKE','1992-02-28',72.750076,73.5,72.124962,73,3443200,3.77909),('NKE','1992-02-27',72.750076,73.5,72,72.624962,3670400,3.759675),('NKE','1992-02-26',69.750076,72.624962,69.5,72,4617600,3.727322),('NKE','1992-02-25',68.750076,69.624962,67.624962,69.624962,3547200,3.60437),('NKE','1992-02-24',69.249924,69.375038,68,69.124962,4680000,3.578486),('NKE','1992-02-21',71.5,71.750076,68.249924,69.249924,7342400,3.584955),('NKE','1992-02-20',71.750076,73.5,71.624962,72.124962,4339200,3.733791),('NKE','1992-02-19',74,74,71.375038,71.375038,4232000,3.694968),('NKE','1992-02-18',74.5,75.375038,74.124962,74.5,3435200,3.856742),('NKE','1992-02-14',74.5,75.124962,74,74.5,2163200,3.856742),('NKE','1992-02-13',74.624962,75.249924,74.249924,74.750076,3483200,3.869688),('NKE','1992-02-12',74.750076,75.375038,74,74.5,2414400,3.856742),('NKE','1992-02-11',76.375038,76.5,74.750076,75,1857600,3.882627),('NKE','1992-02-10',74.249924,76.249924,73.875038,76.249924,2094400,3.947333),('NKE','1992-02-07',75.624962,75.875038,73.5,74.5,2267200,3.856742),('NKE','1992-02-06',76,77,75.124962,75.5,2963200,3.908511),('NKE','1992-02-05',75.249924,77.375038,74.875038,75.750076,4974400,3.921457),('NKE','1992-02-04',75,75.5,74.5,74.750076,2745600,3.869688),('NKE','1992-02-03',73.875038,75.375038,73.5,75.124962,2544000,3.889096),('NKE','1992-01-31',74,74.5,72.750076,73.624962,3756800,3.811443),('NKE','1992-01-30',71.124962,74.249924,71.124962,74.249924,5051200,3.843796),('NKE','1992-01-29',73.5,73.624962,70.875038,70.875038,4198400,3.669084),('NKE','1992-01-28',72.750076,74.249924,72.750076,73.249924,4646400,3.792028),('NKE','1992-01-27',73.124962,73.624962,72.375038,72.5,3574400,3.753206),('NKE','1992-01-24',73.750076,74.249924,73,73,3411200,3.77909),('NKE','1992-01-23',74.5,75,73.375038,73.750076,2846400,3.81792),('NKE','1992-01-22',72.875038,74.5,72.750076,74.5,2264000,3.856742),('NKE','1992-01-21',74,74.5,72.375038,72.624962,3204800,3.759675),('NKE','1992-01-20',75,75,73.624962,74.249924,2070400,3.843796),('NKE','1992-01-17',75,75.124962,72.875038,74.750076,6233600,3.869688),('NKE','1992-01-16',77,77.249924,74.249924,74.750076,8427200,3.869688),('NKE','1992-01-15',76,77.5,75.5,76.750076,9833600,3.973225),('NKE','1992-01-14',71.124962,74.750076,71.124962,74.750076,7760000,3.869688),('NKE','1992-01-13',72.124962,72.5,70.750076,71.249924,3097600,3.688491),('NKE','1992-01-10',70.750076,72.5,70.5,72.375038,3576000,3.746737),('NKE','1992-01-09',71.124962,71.750076,70.624962,71,2881600,3.675553),('NKE','1992-01-08',70.750076,72,69.5,70.375038,8291200,3.6432),('NKE','1992-01-07',71.375038,71.375038,70.249924,70.750076,4316800,3.662615),('NKE','1992-01-06',72.5,72.875038,71,71.375038,7070400,3.694968),('NKE','1992-01-03',73,74.249924,71.875038,73,4422400,3.77909),('NKE','1992-01-02',71,73,69.5,72.624962,7881600,3.759675),('NKE','1991-12-31',74.249924,75.750076,71.750076,72.375038,6342400,3.746737),('NKE','1991-12-30',71.5,74.5,70.624962,74.5,4822400,3.856742),('NKE','1991-12-27',69.5,71.750076,69.5,71.249924,4260800,3.688491),('NKE','1991-12-26',67,70.249924,67,69.5,4411200,3.597901),('NKE','1991-12-24',65,67.249924,64.750076,66.750076,3937600,3.455542),('NKE','1991-12-23',62.75008,64.750076,62.375038,64.624962,5454400,3.345528),('NKE','1991-12-20',63.75008,63.75008,62.624962,62.75008,4265600,3.248468),('NKE','1991-12-19',63.624962,64.249924,62.5,62.75008,4299200,3.248468),('NKE','1991-12-18',64.624962,64.624962,63.624962,63.875038,5310400,3.306706),('NKE','1991-12-17',65.249924,65.249924,64.5,64.624962,6499200,3.345528),('NKE','1991-12-16',63.5,65,62.624962,64.5,7852800,3.339059),('NKE','1991-12-13',60,62,59.875038,61.875038,6404800,3.203169),('NKE','1991-12-12',59.5,60,58.375038,59.624962,3913600,3.086686),('NKE','1991-12-11',59.124962,59.75008,58.5,59.24992,1936000,3.067271),('NKE','1991-12-10',58.75008,59.5,58.624962,58.875038,2081600,3.047864),('NKE','1991-12-09',58.375038,58.875038,58.124962,58.75008,1668800,3.041395),('NKE','1991-12-06',57.5,59.24992,57.24992,58.124962,3782400,3.008048),('NKE','1991-12-05',58.624962,59.124962,57.375038,57.624962,2894400,2.982172),('NKE','1991-12-04',60,60,58.24992,58.624962,6846400,3.033924),('NKE','1991-12-03',60.375038,61.875038,60,60,5136000,3.105084),('NKE','1991-12-02',58.375038,60.5,58,60.5,2953600,3.13096),('NKE','1991-11-29',58.624962,59.24992,58.124962,58.875038,1132800,3.046866),('NKE','1991-11-27',58.875038,59.24992,58.375038,58.75008,6291200,3.040399),('NKE','1991-11-26',59,59.624962,57.5,58.875038,5019200,3.046866),('NKE','1991-11-25',59.624962,59.75008,58.5,58.75008,4148800,3.040399),('NKE','1991-11-22',59.75008,60.624962,59.124962,59.124962,3606400,3.059799),('NKE','1991-11-21',56.875038,59.624962,56.624962,59.24992,3894400,3.066266),('NKE','1991-11-20',57.5,57.624962,56,56.875038,3691200,2.943363),('NKE','1991-11-19',59.24992,59.24992,55.5,57,7736000,2.94983),('NKE','1991-11-18',58,59.75008,56.24992,59.75008,6771200,3.09215),('NKE','1991-11-15',59.75008,59.875038,57.75008,57.75008,7552000,2.988647),('NKE','1991-11-14',62.24992,62.75008,60,60,7185600,3.105084),('NKE','1991-11-13',60.5,62.5,59.5,62.24992,9817600,3.22152),('NKE','1991-11-12',59.875038,61.375038,59.624962,61.124962,8544000,3.163302),('NKE','1991-11-11',59,59.75008,58.624962,59.5,3984000,3.079208),('NKE','1991-11-08',58.24992,59.875038,58.24992,59.124962,5880000,3.059799),('NKE','1991-11-07',57.5,58.24992,57,58,3988800,3.001581),('NKE','1991-11-06',57.75008,57.75008,56.624962,57.5,4467200,2.975705),('NKE','1991-11-05',56.375038,57.75008,56.375038,57.75008,4894400,2.988647),('NKE','1991-11-04',55.75008,56.24992,54.624962,56.24992,4012800,2.911012),('NKE','1991-11-01',55.5,56.24992,55.5,55.75008,3648000,2.885145),('NKE','1991-10-31',55.24992,56.5,55,55.24992,5417600,2.859261),('NKE','1991-10-30',54.875038,55.375038,54.624962,55.24992,2681600,2.859261),('NKE','1991-10-29',54,55.5,53.875038,54.875038,3657600,2.83986),('NKE','1991-10-28',52.24992,54.124962,52.24992,54,4691200,2.794575),('NKE','1991-10-25',52,52.75008,52,52.24992,2379200,2.704006),('NKE','1991-10-24',53.75008,53.75008,51.5,52,3158400,2.691073),('NKE','1991-10-23',54,54,53.375038,53.75008,2796800,2.781642),('NKE','1991-10-22',54.375038,55.375038,54.124962,54.124962,3420800,2.801042),('NKE','1991-10-21',54.75008,54.75008,53.24992,54.375038,3604800,2.813984),('NKE','1991-10-18',54,55.5,53.875038,54.875038,6379200,2.83986),('NKE','1991-10-17',52.75008,54.24992,52,54,12200000,2.794575),('NKE','1991-10-16',52.75008,53,52.5,52.75008,4241600,2.72989),('NKE','1991-10-15',52.5,53.24992,52.124962,52.75008,5321600,2.72989),('NKE','1991-10-14',50.875038,52.624962,50.875038,52.5,5686400,2.716948),('NKE','1991-10-11',51.24992,51.24992,50.375038,50.75008,5476800,2.626388),('NKE','1991-10-10',51,51.624962,50.24992,51.375038,6612800,2.65873),('NKE','1991-10-09',49.75008,51.375038,49.75008,51,10369600,2.639321),('NKE','1991-10-08',51,51,49.5,49.624962,7140800,2.568161),('NKE','1991-10-07',51,51.624962,50.5,51,2412800,2.639321),('NKE','1991-10-04',50.624962,51.24992,50.624962,51,4392000,2.639321),('NKE','1991-10-03',52.5,52.5,50.5,50.624962,8462400,2.619913),('NKE','1991-10-02',54.624962,54.875038,52.375038,52.5,4708800,2.716948),('NKE','1991-10-01',54.124962,55.24992,53.875038,54.624962,7688000,2.826918),('NKE','1991-09-30',53.624962,54.24992,53.124962,54.124962,3350400,2.801042),('NKE','1991-09-27',53.624962,54.24992,53.375038,53.624962,4004800,2.775167),('NKE','1991-09-26',54.5,54.624962,53.375038,53.624962,4548800,2.775167),('NKE','1991-09-25',52.5,54.5,52.5,54.5,7192000,2.820451),('NKE','1991-09-24',52.24992,52.75008,51.24992,52.5,4516800,2.716948),('NKE','1991-09-23',51.75008,52.375038,51.75008,52.24992,3732800,2.704006),('NKE','1991-09-20',51.5,52.375038,51.24992,51.5,10440000,2.665197),('NKE','1991-09-19',51.24992,52,51,51.5,5515200,2.665197),('NKE','1991-09-18',51.375038,51.5,50.624962,51.24992,4316800,2.652255),('NKE','1991-09-17',51.124962,51.875038,50.75008,51.375038,8392000,2.65873),('NKE','1991-09-16',49.75008,51.375038,49.75008,51.124962,20089600,2.645788),('NKE','1991-09-13',48.124962,48.875038,47.75008,48.124962,4481600,2.490534),('NKE','1991-09-12',47.75008,48.24992,47.5,48.124962,5404800,2.490534),('NKE','1991-09-11',47.75008,48,47.375038,47.75008,2862400,2.471133),('NKE','1991-09-10',48.624962,48.75008,47.5,47.75008,2027200,2.471133),('NKE','1991-09-09',48.875038,49.124962,48.375038,48.624962,1305600,2.51641),('NKE','1991-09-06',48.75008,49.24992,48.24992,48.875038,6569600,2.528416),('NKE','1991-09-05',49.24992,49.5,48.5,48.75008,2969600,2.521951),('NKE','1991-09-04',49.75008,50,48.5,49.24992,3510400,2.547809),('NKE','1991-09-03',49.875038,51.24992,49.624962,49.75008,11555200,2.573684),('NKE','1991-08-30',49,50,49,49.875038,5340800,2.580148),('NKE','1991-08-29',48.875038,49.124962,48.24992,48.75008,3363200,2.521951),('NKE','1991-08-28',47.375038,49.24992,47.124962,48.875038,4320000,2.528416),('NKE','1991-08-27',47.624962,47.624962,46.624962,47.375038,3473600,2.450817),('NKE','1991-08-26',48.75008,48.875038,47.75008,47.75008,3824000,2.470219),('NKE','1991-08-23',48,49.24992,47.624962,48.75008,6056000,2.521951),('NKE','1991-08-22',48.24992,48.24992,47.75008,48,2872000,2.483148),('NKE','1991-08-21',46.124962,48.24992,46.124962,48.24992,7483200,2.496077),('NKE','1991-08-20',45,45.75008,44.5,45.24992,6374400,2.34088),('NKE','1991-08-19',45.24992,45.24992,43.5,45,12011200,2.327951),('NKE','1991-08-16',48.124962,48.624962,45.875038,46.75008,9417600,2.418487),('NKE','1991-08-15',47.24992,48.5,47.24992,48.124962,11507200,2.489613),('NKE','1991-08-14',46.24992,47.5,46.24992,47.24992,14947200,2.444345),('NKE','1991-08-13',44.875038,46.75008,44.875038,45.875038,14656000,2.373219),('NKE','1991-08-12',44.24992,44.875038,43.75008,44.75008,3806400,2.315022),('NKE','1991-08-09',44.624962,44.624962,44.124962,44.24992,3379200,2.289148),('NKE','1991-08-08',43.75008,44.875038,43.75008,44.624962,6220800,2.30855),('NKE','1991-08-07',44.24992,44.75008,43.375038,43.624962,4707200,2.256818),('NKE','1991-08-06',42.875038,44.5,42.24992,44.24992,8316800,2.289148),('NKE','1991-08-05',43.375038,43.375038,42.875038,42.875038,3540800,2.218022),('NKE','1991-08-02',44.875038,45.24992,43.75008,43.75008,3115200,2.26329),('NKE','1991-08-01',43.624962,45,43,44.875038,9856000,2.321487),('NKE','1991-07-31',41.75008,43.624962,41.75008,43.624962,7814400,2.256818),('NKE','1991-07-30',42.24992,42.24992,41.75008,41.75008,4560000,2.159826),('NKE','1991-07-29',42.75008,42.875038,42.24992,42.24992,4924800,2.185684),('NKE','1991-07-26',42.24992,42.875038,42.24992,42.75008,1108800,2.211558),('NKE','1991-07-25',42.624962,42.75008,41.5,42.24992,2198400,2.185684),('NKE','1991-07-24',42.624962,43,42.5,42.624962,3304000,2.205085),('NKE','1991-07-23',43.24992,43.875038,42.5,42.624962,2801600,2.205085),('NKE','1991-07-22',42.75008,43.5,42.24992,43.24992,5840000,2.237416),('NKE','1991-07-19',43.124962,43.24992,42.75008,42.75008,4672000,2.211558),('NKE','1991-07-18',42,43.375038,42,43.124962,5361600,2.230951),('NKE','1991-07-17',42,42.24992,41.75008,42,3492800,2.172755),('NKE','1991-07-16',43.24992,43.5,41.624962,42,7492800,2.172755),('NKE','1991-07-15',43.375038,43.875038,43.24992,43.24992,5046400,2.237416),('NKE','1991-07-12',42.375038,43.5,42.375038,43.375038,7265600,2.243888),('NKE','1991-07-11',42.5,43.24992,41.624962,42.375038,9649600,2.192156),('NKE','1991-07-10',41.24992,43.624962,39.5,42.5,28248000,2.198621),('NKE','1991-07-09',39.375038,41.375038,39.375038,41.24992,10976000,2.133951),('NKE','1991-07-08',36.624962,38.875038,36.375038,38.875038,10318400,2.011093),('NKE','1991-07-05',36,36.624962,36,36.624962,2715200,1.894692),('NKE','1991-07-03',35.875038,36.375038,35.5,36,11731200,1.862361),('NKE','1991-07-02',36.24992,36.75008,35.75008,35.875038,9262400,1.855897),('NKE','1991-07-01',36.124962,36.624962,36,36.24992,4054400,1.87529),('NKE','1991-06-28',35.875038,36.375038,35.75008,36.124962,4803200,1.868826),('NKE','1991-06-27',37.24992,37.375038,35.124962,35.875038,9387200,1.855897),('NKE','1991-06-26',37.75008,37.875038,37.124962,37.24992,5216000,1.927022),('NKE','1991-06-25',37.624962,38,37.624962,37.75008,3836800,1.952897),('NKE','1991-06-24',37.875038,37.875038,37.624962,37.624962,2910400,1.946424),('NKE','1991-06-21',37.624962,38,37.624962,37.875038,4875200,1.959361),('NKE','1991-06-20',37.5,38,37.24992,37.624962,6448000,1.946424),('NKE','1991-06-19',38.124962,38.124962,37.24992,37.5,6508800,1.939959),('NKE','1991-06-18',38.24992,39.124962,38.24992,38.375038,5345600,1.985227),('NKE','1991-06-17',38.624962,38.624962,38,38.24992,2491200,1.978755),('NKE','1991-06-14',38.75008,39.24992,38.75008,38.75008,6441600,2.004629),('NKE','1991-06-13',38.124962,38.624962,37.75008,38.624962,7260800,1.998156),('NKE','1991-06-12',37.5,38.24992,36.75008,38.124962,7838400,1.97229),('NKE','1991-06-11',38.624962,38.875038,37,37.5,8148800,1.939959),('NKE','1991-06-10',39.375038,39.375038,38.624962,38.624962,6051200,1.998156),('NKE','1991-06-07',40.875038,40.875038,39.5,39.624962,5392000,2.048953),('NKE','1991-06-06',41.624962,41.624962,40.875038,41.124962,3958400,2.126516),('NKE','1991-06-05',40.24992,41.75008,40.24992,41.624962,10076800,2.152371),('NKE','1991-06-04',40.24992,40.375038,39.375038,40.24992,11305600,2.081269),('NKE','1991-06-03',39.75008,40.875038,39.75008,40.24992,16633600,2.081269),('NKE','1991-05-31',38.5,40,38.5,39.75008,15520000,2.055423),('NKE','1991-05-30',38.875038,39.124962,38.24992,38.375038,9219200,1.984321),('NKE','1991-05-29',39.375038,39.5,38.75008,38.875038,6179200,2.010176),('NKE','1991-05-28',40,40.5,39.375038,39.375038,7777600,2.03603),('NKE','1991-05-24',39.375038,40,39.24992,40,5041600,2.068346),('NKE','1991-05-23',38.624962,39.5,38.624962,39.375038,10254400,2.03603),('NKE','1991-05-22',39,39.75008,38.124962,38.624962,10657600,1.997245),('NKE','1991-05-21',38.375038,40.124962,38.24992,39,12942400,2.016637),('NKE','1991-05-20',39.75008,39.875038,38.24992,38.375038,21200000,1.984321),('NKE','1991-05-17',41.124962,41.124962,39.624962,39.75008,14988800,2.055423),('NKE','1991-05-16',41,41.75008,41,41.24992,11731200,2.132978),('NKE','1991-05-15',42.875038,42.875038,40.5,41,10779200,2.120055),('NKE','1991-05-14',43.624962,43.624962,42.5,43.124962,10104000,2.229934),('NKE','1991-05-13',44.875038,44.875038,43.375038,43.624962,5796800,2.255788),('NKE','1991-05-10',46.624962,46.75008,44.624962,45,11716800,2.326889),('NKE','1991-05-09',46.24992,47.24992,46.24992,46.624962,10337600,2.410914),('NKE','1991-05-08',48.5,48.5,45.75008,46.24992,18654400,2.391521),('NKE','1991-05-07',48.75008,49.375038,48.5,48.5,4001600,2.50787),('NKE','1991-05-06',48.75008,48.75008,48.124962,48.75008,2715200,2.520801),('NKE','1991-05-03',48.624962,49.124962,48.375038,48.75008,3782400,2.520801),('NKE','1991-05-02',48.375038,49,48.375038,48.624962,3872000,2.514331),('NKE','1991-05-01',47.5,48.375038,47.375038,48.24992,6425600,2.494938),('NKE','1991-04-30',47.75008,48.5,47.24992,47.5,6740800,2.456161),('NKE','1991-04-29',48.124962,49,47.75008,47.75008,3264000,2.469092),('NKE','1991-04-26',49,49,47.375038,48.124962,5144000,2.488477),('NKE','1991-04-25',49.75008,49.75008,49,49.124962,6179200,2.540185),('NKE','1991-04-24',48.875038,50.24992,48.875038,49.75008,10552000,2.572509),('NKE','1991-04-23',47.624962,48.875038,47.624962,48.624962,6457600,2.514331),('NKE','1991-04-22',46.875038,47.875038,45.75008,47.375038,9190400,2.449699),('NKE','1991-04-19',47,47,46.124962,46.875038,4726400,2.423845),('NKE','1991-04-18',46,48.24992,46,47,9292800,2.430307),('NKE','1991-04-17',44.124962,46.24992,43.75008,46,10491200,2.378598),('NKE','1991-04-16',43.5,44.375038,43.124962,44.124962,6865600,2.281642),('NKE','1991-04-15',43.875038,44.5,43.375038,43.5,3113600,2.249326),('NKE','1991-04-12',44.5,45,43.75008,43.875038,5673600,2.268719),('NKE','1991-04-11',43.24992,44.875038,43.24992,44.5,6104000,2.301035),('NKE','1991-04-10',43.5,44,42.75008,43.24992,4337600,2.236395),('NKE','1991-04-09',44.624962,44.75008,42.624962,43.5,8492800,2.249326),('NKE','1991-04-08',44.375038,44.624962,44.24992,44.624962,4307200,2.307497),('NKE','1991-04-05',44.24992,44.875038,44.24992,44.375038,6240000,2.294573),('NKE','1991-04-04',43.5,44.875038,43.5,44.124962,19380800,2.281642),('NKE','1991-04-03',45.375038,45.375038,43,43.124962,19172800,2.229934),('NKE','1991-04-02',45.624962,46.124962,45.624962,45.875038,4070400,2.372136),('NKE','1991-04-01',46.124962,46.375038,45.24992,45.624962,3131200,2.359205),('NKE','1991-03-28',45.624962,46.24992,45.624962,46.124962,3588800,2.38506),('NKE','1991-03-27',45.5,46.5,45.375038,45.5,5102400,2.352744),('NKE','1991-03-26',45.375038,45.75008,44.875038,45.5,6684800,2.352744),('NKE','1991-03-25',45,45.75008,44.875038,45.375038,5846400,2.346282),('NKE','1991-03-22',44.124962,45.124962,44,45,8684800,2.326889),('NKE','1991-03-21',45.24992,45.624962,44.124962,44.124962,6140800,2.281642),('NKE','1991-03-20',45.75008,46,45.124962,45.24992,9372800,2.339812),('NKE','1991-03-19',45.875038,45.875038,43.75008,45.75008,28547200,2.365675),('NKE','1991-03-18',49.875038,49.875038,47,47.5,23060800,2.456161),('NKE','1991-03-15',51.624962,51.875038,50,50,7321600,2.585432),('NKE','1991-03-14',51.624962,52.875038,51.624962,51.624962,4254400,2.669457),('NKE','1991-03-13',52,52,51.24992,51.624962,3089600,2.669457),('NKE','1991-03-12',52.24992,53.24992,51.624962,52.124962,4435200,2.695311),('NKE','1991-03-11',52.75008,53.24992,52,52.24992,2577600,2.701773),('NKE','1991-03-08',51.75008,54.5,51.75008,52.75008,7108800,2.7267),('NKE','1991-03-07',50.375038,51.875038,50.24992,51.624962,3592000,2.668542),('NKE','1991-03-06',50.24992,50.75008,50.24992,50.375038,7094400,2.603932),('NKE','1991-03-05',49.624962,50.375038,49.24992,49.75008,5796800,2.571628),('NKE','1991-03-04',48.375038,49.875038,47.75008,49.624962,3753600,2.56516),('NKE','1991-03-01',48,48.375038,46.75008,48.375038,3024000,2.50055),('NKE','1991-02-28',49.124962,49.124962,48,48,3614400,2.481164),('NKE','1991-02-27',48.375038,49.375038,48.375038,49.124962,4680000,2.539315),('NKE','1991-02-26',48.75008,49.24992,48,48.375038,4299200,2.50055),('NKE','1991-02-25',48,49.124962,48,48.75008,6448000,2.519937),('NKE','1991-02-22',45.75008,48.24992,45.75008,47.75008,8152000,2.468246),('NKE','1991-02-21',45.75008,46.375038,45.375038,45.75008,6273600,2.364864),('NKE','1991-02-20',46.75008,46.75008,45.75008,45.75008,6795200,2.364864),('NKE','1991-02-19',44.875038,47.24992,43.5,46.875038,12473600,2.423014),('NKE','1991-02-15',46.624962,47.24992,44.5,44.875038,20537600,2.319632),('NKE','1991-02-14',50.875038,51.124962,45.24992,46.624962,28744000,2.410087),('NKE','1991-02-13',50.375038,50.875038,50,50.875038,2921600,2.629778),('NKE','1991-02-12',50.24992,51.375038,49.5,50.375038,6408000,2.603932),('NKE','1991-02-11',49,50.5,49,50.24992,6648000,2.597465),('NKE','1991-02-08',49.875038,49.875038,48.624962,49,6320000,2.532855),('NKE','1991-02-07',50.5,53.875038,49,50,14833600,2.584546),('NKE','1991-02-06',47.624962,50.624962,47.124962,50.5,9148800,2.610392),('NKE','1991-02-05',47.875038,48.24992,47.124962,47.624962,12510400,2.461778),('NKE','1991-02-04',46,48.5,45.375038,47.875038,7494400,2.474705),('NKE','1991-02-01',47.75008,48.5,45.124962,46,7161600,2.377783),('NKE','1991-01-31',44.875038,47.75008,44.875038,47.75008,7932800,2.468246),('NKE','1991-01-30',44,44.875038,44,44.875038,5211200,2.319632),('NKE','1991-01-29',43.24992,44.375038,43,43.75008,6244800,2.261482),('NKE','1991-01-28',43,43.5,42.24992,43.24992,4200000,2.235628),('NKE','1991-01-25',43.375038,43.5,42.5,43,4219200,2.22271),('NKE','1991-01-24',44.24992,45.124962,43.24992,43.375038,10833600,2.242096),('NKE','1991-01-23',42.75008,44.24992,42.5,44.24992,8054400,2.287319),('NKE','1991-01-22',43.5,44.875038,42.624962,42.75008,9752000,2.209791),('NKE','1991-01-21',43,43.75008,42.375038,43.5,7060800,2.248555),('NKE','1991-01-18',41.5,43.24992,40.875038,43,12139200,2.22271),('NKE','1991-01-17',39.375038,42.24992,39.375038,41.5,18433600,2.145173),('NKE','1991-01-16',36.875038,39.124962,36.875038,38.24992,10558400,1.977174),('NKE','1991-01-15',35.5,36.875038,35.375038,36.875038,5321600,1.906105),('NKE','1991-01-14',36,36,35.24992,35.5,4140800,1.835028),('NKE','1991-01-11',37.5,37.75008,36.24992,36.375038,2673600,1.880259),('NKE','1991-01-10',36.5,37.5,36.5,37.5,4945600,1.93841),('NKE','1991-01-09',36.624962,37.875038,36.124962,36.375038,6144000,1.880259),('NKE','1991-01-08',36.375038,36.75008,36.124962,36.624962,3788800,1.893178),('NKE','1991-01-07',37,37,36.24992,36.375038,4753600,1.880259),('NKE','1991-01-04',37.875038,37.875038,36.375038,37.375038,8174400,1.93195),('NKE','1991-01-03',40,40.124962,38,38.124962,5796800,1.970715),('NKE','1991-01-02',40.24992,40.5,39.875038,40,5980800,2.067637),('NKE','1990-12-31',39.24992,40.24992,38.75008,40.24992,3048000,2.080556),('NKE','1990-12-28',39.24992,39.5,39.124962,39.24992,2513600,2.028865),('NKE','1990-12-27',40.124962,40.124962,39.24992,39.24992,4136000,2.028865),('NKE','1990-12-26',39.875038,40.24992,39.624962,40.124962,3516800,2.074096),('NKE','1990-12-24',40.124962,40.124962,39.75008,39.875038,1910400,2.061178),('NKE','1990-12-21',39.375038,40.24992,39.24992,40.124962,6299200,2.074096),('NKE','1990-12-20',39.24992,39.75008,38.5,39.375038,8521600,2.035332),('NKE','1990-12-19',38.24992,39.375038,38.24992,39.24992,10627200,2.028865),('NKE','1990-12-18',36.875038,38.375038,36.875038,38.24992,10502400,1.977174),('NKE','1990-12-17',38.24992,38.5,36.24992,36.875038,12067200,1.906105),('NKE','1990-12-14',37.75008,38.5,37.24992,38.24992,6721600,1.977174),('NKE','1990-12-13',37.75008,38.75008,37.75008,37.75008,12460800,1.951337),('NKE','1990-12-12',36.624962,38.24992,36.624962,37.624962,16273600,1.944869),('NKE','1990-12-11',36.5,36.75008,35.24992,35.75008,5737600,1.847955),('NKE','1990-12-10',37.124962,37.24992,36.5,36.5,4817600,1.886719),('NKE','1990-12-07',36.5,37.5,36,37.124962,7054400,1.911787),('NKE','1990-12-06',37,38,36.124962,36.5,15985600,1.879604),('NKE','1990-12-05',35.75008,37.5,35.624962,37,8600000,1.905352),('NKE','1990-12-04',35.124962,35.875038,35,35.75008,7724800,1.840986),('NKE','1990-12-03',34.5,35.375038,34.5,35.124962,11387200,1.808795),('NKE','1990-11-30',36,36.24992,32.375038,34.124962,41872000,1.757299),('NKE','1990-11-29',35.24992,36.24992,34.875038,36,7432000,1.853856),('NKE','1990-11-28',35.624962,36.5,35.124962,35.24992,5600000,1.81523),('NKE','1990-11-27',35,36,35,35.624962,5313600,1.834543),('NKE','1990-11-26',33.75008,34.875038,33,34.75008,4000000,1.78949),('NKE','1990-11-23',33.5,34.24992,33.5,33.75008,1660800,1.737994),('NKE','1990-11-21',33.75008,34,32.75008,33.5,5454400,1.725116),('NKE','1990-11-20',34.5,34.75008,33.624962,33.75008,5249600,1.737994),('NKE','1990-11-19',34.24992,34.875038,34.124962,34.5,4336000,1.776612),('NKE','1990-11-16',34.624962,35.124962,33.5,34.24992,6126400,1.763734),('NKE','1990-11-15',34.375038,34.875038,33.875038,34.624962,7710400,1.783047),('NKE','1990-11-14',33.124962,34.875038,32.75008,34.375038,8649600,1.770177),('NKE','1990-11-13',32.24992,33.375038,32.24992,33.124962,11240000,1.705803),('NKE','1990-11-12',30.12496,31.75008,30.12496,31.75008,7428800,1.635002),('NKE','1990-11-09',29.75008,30.37504,29.24992,30,4748800,1.54488),('NKE','1990-11-08',29,30.12496,29,29.75008,5768000,1.53201),('NKE','1990-11-07',29,29.24992,28.75008,29,16275200,1.493384),('NKE','1990-11-06',28.75008,29.24992,28.75008,29,7352000,1.493384),('NKE','1990-11-05',28.87504,29.12496,28.12496,28.75008,4873600,1.480514),('NKE','1990-11-02',28.12496,28.87504,28.12496,28.87504,4467200,1.486949),('NKE','1990-11-01',27.5,28.24992,27.24992,28.12496,4419200,1.448323),('NKE','1990-10-31',27.24992,28,27.24992,27.5,3068800,1.41614),('NKE','1990-10-30',27,27,26.5,27,4129600,1.390392),('NKE','1990-10-29',27.5,27.62496,26.5,27,6446400,1.390392),('NKE','1990-10-26',27.87504,27.87504,27.24992,27.5,3918400,1.41614),('NKE','1990-10-25',29,29.5,28,28.37504,5739200,1.461201),('NKE','1990-10-24',29.5,29.75008,28.62496,29,5070400,1.493384),('NKE','1990-10-23',29.62496,30.12496,29.12496,29.5,9201600,1.519132),('NKE','1990-10-22',28.75008,30.12496,28.24992,29.62496,10521600,1.525567),('NKE','1990-10-19',27.62496,28.75008,27.62496,28.75008,12924800,1.480514),('NKE','1990-10-18',26.24992,28,26.24992,27.12496,17878400,1.396827),('NKE','1990-10-17',28,28,26,26,16536000,1.338896),('NKE','1990-10-16',28.75008,29.5,27.87504,28,8848000,1.441888),('NKE','1990-10-15',30,31,28.5,28.75008,14801600,1.480514),('NKE','1990-10-12',28,30.12496,27.5,30,18100800,1.54488),('NKE','1990-10-11',29,29.5,27.5,28,21316800,1.441888),('NKE','1990-10-10',28,30,27.24992,29,18211200,1.493384),('NKE','1990-10-09',30.24992,30.24992,27.5,28,15675200,1.441888),('NKE','1990-10-08',31,31.75008,30.24992,30.24992,10454400,1.55775),('NKE','1990-10-05',62.75008,62.75008,60,62,30998400,1.596376),('NKE','1990-10-04',60.99968,63.24992,59.24992,62.874882,16988800,1.618902),('NKE','1990-10-03',64.49984,64.49984,60.249599,60.99968,26323200,1.57062),('NKE','1990-10-02',66.49984,67.874557,64.49984,64.99968,18672000,1.673612),('NKE','1990-10-01',63.24992,66.49984,63.24992,66.49984,19792000,1.712238),('NKE','1990-09-28',60.75008,63.24992,57.750401,62.49984,24915200,1.609246),('NKE','1990-09-27',64.49984,64.99968,59.50016,60.75008,36083200,1.564193),('NKE','1990-09-26',66.375038,66.49984,63.50016,64.49984,18022400,1.660742),('NKE','1990-09-25',65.50016,66.750076,64.49984,66.375038,18457600,1.709024),('NKE','1990-09-24',66.750076,66.750076,64,65.50016,13705600,1.686498),('NKE','1990-09-21',67.50016,68.750076,65.249924,67.00032,18604800,1.725124),('NKE','1990-09-20',69.749763,69.749763,66.750076,67.50016,20812800,1.737994),('NKE','1990-09-19',71.00032,72.49984,69.749763,69.874557,14547200,1.79913),('NKE','1990-09-18',72,72,69.249924,71.00032,23299200,1.828116),('NKE','1990-09-17',75.00032,76,70,72,46086400,1.853856),('NKE','1990-09-14',72.625282,75.50016,71.00032,75.00032,24899200,1.931108),('NKE','1990-09-13',72.99968,74.49984,72.250237,72.625282,25465600,1.869956),('NKE','1990-09-12',71.50016,73.249924,71.50016,72.99968,17926400,1.879596),('NKE','1990-09-11',67.50016,71.00032,67.249924,71.00032,23430400,1.828116),('NKE','1990-09-10',68.250237,71.00032,67.00032,67.50016,15193600,1.737994),('NKE','1990-09-07',68,68.99968,65.749763,68.250237,19699200,1.752149),('NKE','1990-09-06',70.250237,70.250237,67.00032,68,19004800,1.745725),('NKE','1990-09-05',68.99968,71.749763,68.99968,70.750076,16182400,1.816326),('NKE','1990-09-04',65.50016,68.99968,64.49984,68.625282,18566400,1.761778),('NKE','1990-08-31',64,66,63.00032,65.50016,11577600,1.681548),('NKE','1990-08-30',64.99968,65.749763,63.50016,64,14595200,1.643035),('NKE','1990-08-29',67.50016,67.50016,64.49984,64.99968,20796800,1.668699),('NKE','1990-08-28',68,68.250237,66.250237,67.749763,16707200,1.739301),('NKE','1990-08-27',63.750401,68.250237,63.750401,68,23859200,1.745725),('NKE','1990-08-24',60.49984,62.49984,60.49984,62,23401600,1.59169),('NKE','1990-08-23',62,62,58.75008,60,33769600,1.540346),('NKE','1990-08-22',67.374718,68.49984,62,62,43174400,1.59169),('NKE','1990-08-21',72.250237,72.250237,65.249924,67.374718,52851200,1.729672),('NKE','1990-08-20',75.50016,76,73.249924,73.249924,20323200,1.880503),('NKE','1990-08-17',76,76,73.249924,75.50016,25510400,1.938272),('NKE','1990-08-16',77.874557,78.49984,76.49984,76.99968,17651200,1.976769),('NKE','1990-08-15',76.750076,78.750076,76.250237,77.874557,15171200,1.999229),('NKE','1990-08-14',75.749763,77.749763,75.249924,76.750076,12291200,1.970361),('NKE','1990-08-13',74.250237,75.749763,71.249924,75.749763,17398400,1.94468),('NKE','1990-08-10',76.99968,76.99968,72.99968,74.250237,20486400,1.906184),('NKE','1990-08-09',75.50016,77.50016,75.249924,76.99968,20083200,1.976769),('NKE','1990-08-08',74.874878,76.99968,74.49984,75.50016,39881600,1.938272),('NKE','1990-08-07',72.99968,76,72.99968,74.874878,24259200,1.92222),('NKE','1990-08-06',78,78,72,72.750076,35340800,1.867671),('NKE','1990-08-03',84.250237,84.250237,77.249924,80.49984,45014400,2.066626),('NKE','1990-08-02',85.50016,85.749763,83.50016,84.750076,12742400,2.17574),('NKE','1990-08-01',86,87.374718,84.250237,85.50016,20710400,2.194997),('NKE','1990-07-31',86.49984,86.750076,84.750076,86,16022400,2.207829),('NKE','1990-07-30',86.125443,87.00032,84.99968,86.49984,13984000,2.220661),('NKE','1990-07-27',87.00032,87.00032,86,86.125443,5561600,2.211049),('NKE','1990-07-26',88,88.49984,86.49984,87.249924,10169600,2.239917),('NKE','1990-07-25',88.250237,89.249924,85.249924,88,18390400,2.259174),('NKE','1990-07-24',90.375038,91.50016,86.250237,88.250237,18406400,2.265598),('NKE','1990-07-23',89.624962,91.00032,84.49984,90.375038,25481600,2.320147),('NKE','1990-07-20',91.249924,92.250237,89.50016,89.624962,17081600,2.30089),('NKE','1990-07-19',90.250237,91.50016,88.250237,91.249924,18905600,2.342607),('NKE','1990-07-18',89.50016,92.750076,89.50016,90.250237,16387200,2.316943),('NKE','1990-07-17',94,94.250237,89.249924,89.249924,21497600,2.291262),('NKE','1990-07-16',91.749763,95.874557,91.50016,94,22422400,2.413208),('NKE','1990-07-13',91.874557,93.249924,91.00032,91.749763,18028800,2.355439),('NKE','1990-07-12',89.125122,92.750076,87.00032,91.874557,34358400,2.358643),('NKE','1990-07-11',87.50016,90,87.50016,89.125122,17971200,2.288058),('NKE','1990-07-10',87.249924,90.750076,86,87.249924,60240000,2.239917),('NKE','1990-07-09',80,87.50016,77.50016,87.249924,50278400,2.239917),('NKE','1990-07-06',78,80.750076,77.50016,80,22208000,2.053794),('NKE','1990-07-05',77.749763,78,76.750076,78,10076800,2.002449),('NKE','1990-07-03',77.749763,79.50016,77.249924,77.749763,17750400,1.996025),('NKE','1990-07-02',76.750076,77.749763,76.49984,77.749763,10124800,1.996025),('NKE','1990-06-29',77.50016,78,76,76.750076,9001600,1.970361),('NKE','1990-06-28',75.249924,77.624962,75.249924,77.50016,41376000,1.989617),('NKE','1990-06-27',72.125443,74.250237,72,73.249924,21539200,1.880503),('NKE','1990-06-26',74.250237,75.50016,70.625282,72.125443,29315200,1.851635),('NKE','1990-06-25',74.49984,75.50016,73.749763,74.250237,16060800,1.906184),('NKE','1990-06-22',76.750076,77.50016,74,74.49984,14793600,1.912592),('NKE','1990-06-21',77.624962,77.749763,75.50016,76.750076,13462400,1.970361),('NKE','1990-06-20',76.750076,78.49984,76.750076,77.624962,15308800,1.992821),('NKE','1990-06-19',76,76.49984,74.49984,75.00032,16928000,1.92544),('NKE','1990-06-18',78.250237,78.250237,75.249924,76,12540800,1.951104),('NKE','1990-06-15',79.249924,79.249924,78.375038,78.750076,9913600,2.021706),('NKE','1990-06-14',80.49984,80.49984,79.249924,79.749763,6537600,2.04737),('NKE','1990-06-13',79.00032,80.750076,79.00032,80.49984,22057600,2.066626),('NKE','1990-06-12',76.99968,78.625282,76.99968,78.625282,9894400,2.018502),('NKE','1990-06-11',77.125122,77.249924,74.49984,75.50016,14486400,1.938272),('NKE','1990-06-08',78.750076,79.00032,76.750076,77.125122,8723200,1.974846),('NKE','1990-06-07',78,79.249924,77.249924,78.750076,6278400,2.016454),('NKE','1990-06-06',78.49984,78.49984,76.99968,78,9488000,1.997248),('NKE','1990-06-05',78,79.00032,77.749763,78.49984,7814400,2.010047),('NKE','1990-06-04',77.874557,79.249924,76.99968,78,19360000,1.997248),('NKE','1990-06-01',78.49984,80.250237,72.99968,77.874557,36156800,1.994036),('NKE','1990-05-31',80,80.250237,78,78.49984,12582400,2.010047),('NKE','1990-05-30',81.749763,83.00032,79.00032,80,22214400,2.04846),('NKE','1990-05-29',80,82,79.50016,81.749763,14844800,2.093264),('NKE','1990-05-25',81.374718,82.250237,78.750076,80,22396800,2.04846),('NKE','1990-05-24',78.750076,81.749763,78.750076,81.374718,24416000,2.08366),('NKE','1990-05-23',75.749763,79.00032,75.50016,78.49984,23801600,2.010047),('NKE','1990-05-22',76.250237,76.49984,75.00032,75.749763,13734400,1.939629),('NKE','1990-05-21',76,76.750076,75.50016,76.250237,15347200,1.952444),('NKE','1990-05-18',76.125443,76.750076,75.125122,76,12707200,1.946037),('NKE','1990-05-17',77.374718,78.750076,76,76.125443,18038400,1.949249),('NKE','1990-05-16',75.249924,77.874557,74.750076,77.374718,18272000,1.981237),('NKE','1990-05-15',71.749763,75.50016,71.50016,75.249924,19184000,1.92683),('NKE','1990-05-14',70.375038,72.750076,70.250237,71.749763,16393600,1.837206),('NKE','1990-05-11',70.750076,71.00032,69.249924,70.375038,16144000,1.802005),('NKE','1990-05-10',71.249924,71.749763,70,70.750076,7468800,1.811608),('NKE','1990-05-09',71.749763,71.749763,70.49984,71.249924,12259200,1.824407),('NKE','1990-05-08',71.749763,72.250237,71.249924,71.749763,4310400,1.837206),('NKE','1990-05-07',71.749763,72.250237,71.50016,71.749763,5673600,1.837206),('NKE','1990-05-04',71.749763,72.250237,71.00032,71.749763,7097600,1.837206),('NKE','1990-05-03',71.249924,72.750076,71.00032,71.749763,12323200,1.837206),('NKE','1990-05-02',69.874557,71.249924,69.874557,71.249924,16544000,1.824407),('NKE','1990-05-01',68.750076,70,68.750076,69.50016,15776000,1.779603),('NKE','1990-04-30',67.749763,68.750076,67.00032,68.750076,12022400,1.760397),('NKE','1990-04-27',68.625282,68.99968,67.50016,67.749763,4681600,1.734783),('NKE','1990-04-26',68.99968,69.50016,67.50016,68.625282,7907200,1.757202),('NKE','1990-04-25',66.750076,69.249924,66.750076,68.99968,11388800,1.766788),('NKE','1990-04-24',65.749763,67.00032,65.50016,66.625282,5900800,1.70599),('NKE','1990-04-23',66.750076,67.00032,65.50016,65.749763,9744000,1.683572),('NKE','1990-04-20',67.00032,68,65.249924,66.750076,10521600,1.709185),('NKE','1990-04-19',68.49984,68.49984,66.625282,67.00032,11721600,1.715593),('NKE','1990-04-18',69.50016,69.50016,68.250237,68.49984,8643200,1.753989),('NKE','1990-04-17',68.49984,69.749763,67.00032,69.749763,12899200,1.785995),('NKE','1990-04-16',68.250237,69.749763,68.250237,68.49984,7043200,1.753989),('NKE','1990-04-12',67.50016,68.750076,67.50016,68,3932800,1.741191),('NKE','1990-04-11',67.749763,69.249924,67.50016,67.50016,7827200,1.728392),('NKE','1990-04-10',66.125443,68,66,67.749763,9155200,1.734783),('NKE','1990-04-09',66.750076,66.750076,65.50016,66.125443,10489600,1.693191),('NKE','1990-04-06',68.49984,68.99968,66.49984,66.750076,16790400,1.709185),('NKE','1990-04-05',69.749763,70.49984,68.250237,68.49984,16572800,1.753989),('NKE','1990-04-04',69.249924,71.00032,68.750076,69.749763,15113600,1.785995),('NKE','1990-04-03',67.50016,69.50016,67.50016,69.249924,9849600,1.773196),('NKE','1990-04-02',67.749763,67.749763,66,67.249924,9865600,1.721984),('NKE','1990-03-30',68.250237,69.249924,67.00032,67.749763,10627200,1.734783),('NKE','1990-03-29',69.249924,69.749763,67.50016,68.250237,8419200,1.747598),('NKE','1990-03-28',68.49984,70.750076,67.749763,69.249924,19993600,1.773196),('NKE','1990-03-27',65.50016,68.750076,64.750076,68.49984,13392000,1.753989),('NKE','1990-03-26',64.250237,67.00032,64.250237,65.50016,17987200,1.67718),('NKE','1990-03-23',62.75008,63.750401,62.75008,63.24992,9632000,1.619561),('NKE','1990-03-22',62.75008,63.50016,60.99968,62.49984,14624000,1.600355),('NKE','1990-03-21',64.99968,64.99968,62.49984,62.75008,7907200,1.606763),('NKE','1990-03-20',64.99968,66.49984,64.250237,64.99968,13744000,1.664365),('NKE','1990-03-19',62.49984,65.749763,60.75008,64.99968,16745600,1.664365),('NKE','1990-03-16',62,63.750401,62,62.49984,15542400,1.600355),('NKE','1990-03-15',62,62.249599,61.50016,62,6316800,1.587556),('NKE','1990-03-14',61.50016,62,60.49984,62,8502400,1.587556),('NKE','1990-03-13',62,62.249599,61.24992,61.50016,5852800,1.574757),('NKE','1990-03-12',60.99968,62.49984,60.49984,62,9062400,1.587556),('NKE','1990-03-09',61.24992,62.49984,60.49984,60.99968,9411200,1.556813),('NKE','1990-03-08',59.750401,61.750401,59.750401,61.24992,11334400,1.5632),('NKE','1990-03-07',58.249599,60.75008,58.249599,59.750401,16646400,1.524929),('NKE','1990-03-06',56,58,55.750401,58,8460800,1.480256),('NKE','1990-03-05',54.75008,56.49984,54.75008,56,9686400,1.429213),('NKE','1990-03-02',56.75008,56.99968,54.75008,54.75008,20716800,1.397313),('NKE','1990-03-01',56.75008,58.49984,56.249599,56.75008,11875200,1.448356),('NKE','1990-02-28',54.75008,56.75008,54.49984,56.75008,9248000,1.448356),('NKE','1990-02-27',53.750401,55.00032,53.50016,54.75008,6307200,1.397313),('NKE','1990-02-26',52.75008,54.249599,52.49984,53.750401,4700800,1.371799),('NKE','1990-02-23',53.750401,53.750401,52.49984,52.75008,8230400,1.34627),('NKE','1990-02-22',53.750401,55.24992,53.50016,53.750401,9414400,1.371799),('NKE','1990-02-21',54,54,52.99968,53.750401,6451200,1.371799),('NKE','1990-02-20',54,54,52.99968,54,4108800,1.37817),('NKE','1990-02-16',53.750401,54.49984,53.50016,54.249599,11459200,1.38454),('NKE','1990-02-15',52.625278,53.750401,52.249599,53.750401,6992000,1.371799),('NKE','1990-02-14',52.99968,53.24992,52.49984,52.625278,7740800,1.343084),('NKE','1990-02-13',52.75008,53.24992,52.75008,52.99968,13523200,1.35264),('NKE','1990-02-12',52.99968,53.50016,52.49984,52.75008,2988800,1.34627),('NKE','1990-02-09',52.49984,53.125118,52.49984,52.99968,11734400,1.35264),('NKE','1990-02-08',52,52.49984,52,52.49984,8396800,1.339883),('NKE','1990-02-07',52.249599,52.49984,51.50016,52,6483200,1.327126),('NKE','1990-02-06',52.49984,52.99968,52,52.249599,7052800,1.333496),('NKE','1990-02-05',50.49984,52.625278,50.249599,52.49984,11296000,1.339883),('NKE','1990-02-02',48.49984,50.49984,48,50.49984,14905600,1.28884),('NKE','1990-02-01',50.49984,51.00032,48.249599,48.49984,30912000,1.237796),('NKE','1990-01-31',50.249599,51.24992,50,50.49984,14851200,1.28884),('NKE','1990-01-30',52,52.49984,48.75008,50.249599,11382400,1.282453),('NKE','1990-01-29',53.50016,53.50016,51.24992,52,10246400,1.327126),('NKE','1990-01-26',52.99968,54,52,53.50016,8339200,1.365413),('NKE','1990-01-25',53.750401,54.75008,52.49984,52.99968,6268800,1.35264),('NKE','1990-01-24',55.00032,55.00032,52.49984,53.750401,25084800,1.371799),('NKE','1990-01-23',55.750401,56.49984,55.50016,55.750401,9203200,1.422843),('NKE','1990-01-22',56,56.99968,55.50016,55.750401,10240000,1.422843),('NKE','1990-01-19',55.24992,56.249599,55.24992,56,12339200,1.429213),('NKE','1990-01-18',54,55.00032,53.24992,55.00032,6022400,1.403699),('NKE','1990-01-17',54.75008,55.750401,53.750401,54,5369600,1.37817),('NKE','1990-01-16',54,55.00032,52.49984,54.75008,10160000,1.397313),('NKE','1990-01-15',53.50016,54.75008,52.99968,54,5353600,1.37817),('NKE','1990-01-12',53.750401,54,52.249599,53.50016,5776000,1.365413),('NKE','1990-01-11',54,54.75008,53.750401,53.750401,2841600,1.371799),('NKE','1990-01-10',54.249599,55.00032,53.50016,54,10371200,1.37817),('NKE','1990-01-09',55.24992,56,54.249599,54.249599,5491200,1.38454),('NKE','1990-01-08',55.50016,55.750401,54,55.24992,4985600,1.41007),('NKE','1990-01-05',53.875198,55.50016,53.750401,55.50016,8761600,1.416456),('NKE','1990-01-04',55.00032,55.24992,52.75008,53.875198,6793600,1.374984),('NKE','1990-01-03',56.249599,56.99968,55.00032,55.00032,15808000,1.403699),('NKE','1990-01-02',53.24992,56.249599,52.49984,56.249599,17027200,1.435583),('NKE','1989-12-29',52.49984,54.249599,52.249599,53.24992,8150400,1.359026);
