INSERT INTO `ohlc` VALUES ('MCD','1982-02-23',59.12514,59.375026,58.750112,59.375026,6869600,0.838074),('MCD','1982-02-22',59.750054,60.624854,58.874848,59.12514,5453600,0.834547),('MCD','1982-02-19',59.500172,59.8752,59.12514,59.8752,3020000,0.845134),('MCD','1982-02-18',59.24988,59.8752,58.624966,59.500172,16185600,0.839841),('MCD','1982-02-17',59.8752,60.374968,59.24988,59.24988,4632800,0.836308),('MCD','1982-02-16',59.500172,60.249826,58.750112,60.125086,9439200,0.848661),('MCD','1982-02-12',60.374968,60.624854,59.99994,60.249826,2278400,0.850422),('MCD','1982-02-11',59.99994,60.500114,59.500172,59.99994,4229600,0.846895),('MCD','1982-02-10',60.500114,60.875146,60.125086,60.374968,10920000,0.852188),('MCD','1982-02-09',61.6248,63.00018,60.249826,60.249826,9192000,0.850422),('MCD','1982-02-08',63.250066,64.124866,62.25012,62.500006,5352800,0.882183),('MCD','1982-02-05',63.749834,64.499894,62.875034,64.000126,7500000,0.903357),('MCD','1982-02-04',62.749888,63.250066,62.124974,62.749888,3403200,0.882183),('MCD','1982-02-03',62.875034,63.374807,62.25012,62.749888,3784800,0.882183),('MCD','1982-02-02',62.37486,62.875034,61.749946,62.37486,3693600,0.876911),('MCD','1982-02-01',62.749888,63.12492,62.25012,62.25012,2510400,0.875157),('MCD','1982-01-29',63.499948,64.250012,62.749888,63.625094,9094400,0.894487),('MCD','1982-01-28',61.125032,62.37486,59.750054,62.25012,6400800,0.875157),('MCD','1982-01-27',59.12514,59.624908,58.624966,59.500172,4608000,0.836496),('MCD','1982-01-26',59.624908,59.8752,59.375026,59.624908,4180800,0.83825),('MCD','1982-01-25',59.624908,59.99994,59.12514,59.624908,5741600,0.83825),('MCD','1982-01-22',60.875146,61.250174,60.374968,60.500114,4083200,0.850554),('MCD','1982-01-21',60.875146,61.250174,60.500114,61.250174,4870400,0.861099),('MCD','1982-01-20',60.75,61.50006,59.99994,60.500114,3262400,0.850554),('MCD','1982-01-19',60.999886,61.50006,60.500114,60.624854,2971200,0.852308),('MCD','1982-01-18',60.125086,60.875146,59.24988,60.875146,3207200,0.855827),('MCD','1982-01-15',59.8752,60.125086,59.12514,59.8752,631200,0.841769),('MCD','1982-01-14',59.24988,59.99994,58.49982,59.375026,3240800,0.834737),('MCD','1982-01-13',59.24988,60.374968,58.000052,58.999994,2323200,0.829464),('MCD','1982-01-12',59.750054,60.125086,59.24988,59.99994,5676800,0.843522),('MCD','1982-01-11',60.999886,62.25012,59.750054,60.249826,3272000,0.847035),('MCD','1982-01-08',62.124974,62.25012,61.875092,61.999828,5450400,0.871638),('MCD','1982-01-07',61.999828,62.749888,61.250174,61.999828,4162400,0.871638),('MCD','1982-01-06',62.875034,63.374807,62.25012,62.875034,5410400,0.883942),('MCD','1982-01-05',64.000126,64.750186,63.12492,63.12492,4510400,0.887456),('MCD','1982-01-04',65.000072,65.3751,64.62504,65.000072,2253600,0.913818),('MCD','1981-12-31',64.874926,65.3751,64.750186,65.3751,2275200,0.91909),('MCD','1981-12-30',65.000072,65.249954,64.62504,64.874926,3376800,0.912058),('MCD','1981-12-29',65.000072,65.124808,64.750186,65.000072,396000,0.913818),('MCD','1981-12-28',65.000072,65.124808,64.874926,65.000072,2355200,0.913818),('MCD','1981-12-24',64.750186,65.000072,64.62504,65.000072,1281600,0.913818),('MCD','1981-12-23',65.750132,65.750132,64.62504,64.750186,1922400,0.910305),('MCD','1981-12-22',66.2499,66.2499,65.49984,65.750132,4195200,0.924363),('MCD','1981-12-21',66.2499,66.624928,65.874868,66.375046,4267200,0.933148),('MCD','1981-12-18',64.499894,66.2499,64.250012,66.2499,6933600,0.931389),('MCD','1981-12-17',63.250066,64.499894,63.250066,64.499894,2333600,0.906786),('MCD','1981-12-16',64.124866,65.249954,63.12492,63.12492,3856800,0.887456),('MCD','1981-12-15',64.62504,64.750186,63.87498,64.124866,2494400,0.901514),('MCD','1981-12-14',64.874926,64.874926,64.000126,64.62504,1468800,0.908545),('MCD','1981-12-11',66.12516,66.12516,65.249954,65.49984,1740000,0.920844),('MCD','1981-12-10',65.624986,66.750074,65.249954,66.12516,5385600,0.929635),('MCD','1981-12-09',64.62504,65.624986,64.375154,65.624986,4384800,0.922603),('MCD','1981-12-08',65.000072,65.249954,64.499894,64.62504,5664000,0.908545),('MCD','1981-12-07',65.874868,65.874868,64.62504,65.000072,2181600,0.913818),('MCD','1981-12-04',65.124808,66.000014,65.124808,66.000014,8690400,0.927876),('MCD','1981-12-03',64.750186,65.124808,64.000126,64.874926,3996000,0.912058),('MCD','1981-12-02',66.500192,66.500192,64.750186,64.750186,3662400,0.910305),('MCD','1981-12-01',66.99996,66.99996,66.2499,66.750074,2656800,0.938421),('MCD','1981-11-30',68.125052,68.374934,67.125106,67.500134,1750400,0.948965),('MCD','1981-11-27',67.500134,68.374934,67.500134,68.125052,1711200,0.957751),('MCD','1981-11-25',67.624874,68.125052,66.99996,67.500134,4359200,0.948965),('MCD','1981-11-24',66.750074,67.75002,66.12516,67.624874,3931200,0.950719),('MCD','1981-11-23',67.500134,68.50008,66.624928,66.750074,7615200,0.938421),('MCD','1981-11-20',66.874814,67.624874,66.500192,67.500134,6236000,0.948965),('MCD','1981-11-19',65.624986,66.874814,65.49984,66.874814,4195200,0.940174),('MCD','1981-11-18',66.2499,66.375046,65.624986,65.624986,1594400,0.922603),('MCD','1981-11-17',65.874868,66.624928,65.750132,66.2499,4575200,0.931389),('MCD','1981-11-16',66.500192,66.500192,65.624986,65.874868,3596000,0.926116),('MCD','1981-11-13',68.875112,68.875112,66.99996,66.99996,3943200,0.941934),('MCD','1981-11-12',69.37488,69.749908,68.62482,69.124994,3590400,0.971809),('MCD','1981-11-11',68.875112,69.500026,68.50008,69.37488,1167200,0.975322),('MCD','1981-11-10',68.749966,69.875054,68.749966,68.875112,4892000,0.968296),('MCD','1981-11-09',67.374988,68.50008,66.624928,68.50008,5368800,0.963023),('MCD','1981-11-06',67.500134,67.500134,66.624928,67.374988,8261600,0.947206),('MCD','1981-11-05',71.000146,71.000146,67.75002,67.75002,7896000,0.952479),('MCD','1981-11-04',72.249974,72.37512,70.749854,71.124886,7944800,0.999925),('MCD','1981-11-03',72.750152,72.874888,71.499914,72.249974,11452800,1.015742),('MCD','1981-11-02',70.625114,72.750152,70.625114,72.750152,16498400,1.022774),('MCD','1981-10-30',68.125052,70.0002,68.125052,70.0002,6052800,0.984113),('MCD','1981-10-29',67.374988,67.875166,67.249846,67.75002,3736800,0.952479),('MCD','1981-10-28',67.75002,68.125052,67.374988,67.374988,6956000,0.947206),('MCD','1981-10-27',67.374988,68.125052,67.374988,67.75002,7988000,0.952479),('MCD','1981-10-26',65.874868,67.500134,65.49984,67.249846,4510400,0.941934),('MCD','1981-10-23',66.500192,66.500192,65.249954,65.874868,3514400,0.922675),('MCD','1981-10-22',67.500134,67.624874,66.2499,66.624928,4924800,0.933181),('MCD','1981-10-21',68.62482,69.25014,67.374988,67.500134,3711200,0.945439),('MCD','1981-10-20',67.875166,70.0002,67.75002,68.62482,11600000,0.961192),('MCD','1981-10-19',65.49984,67.875166,65.249954,67.875166,4454400,0.950692),('MCD','1981-10-16',65.124808,65.49984,65.124808,65.49984,3684000,0.917422),('MCD','1981-10-15',64.000126,65.249954,63.625094,65.000072,5720000,0.910422),('MCD','1981-10-14',66.000014,66.000014,63.625094,64.000126,13262400,0.896417),('MCD','1981-10-13',65.624986,66.500192,65.49984,66.12516,3028800,0.926181),('MCD','1981-10-12',65.249954,65.624986,65.249954,65.624986,2253600,0.919175),('MCD','1981-10-09',65.874868,65.874868,65.000072,65.249954,1700000,0.913922),('MCD','1981-10-08',66.12516,66.624928,65.3751,65.874868,9856800,0.922675),('MCD','1981-10-07',63.749834,66.375046,63.749834,66.12516,8904000,0.926181),('MCD','1981-10-06',63.250066,64.250012,63.12492,63.625094,8013600,0.891164),('MCD','1981-10-05',63.00018,63.749834,63.00018,63.250066,9170400,0.885911),('MCD','1981-10-02',61.50006,62.749888,61.250174,62.500006,4162400,0.875405),('MCD','1981-10-01',61.50006,61.50006,60.500114,61.50006,3888000,0.861399),('MCD','1981-09-30',62.124974,62.124974,61.6248,61.999828,4805600,0.868399),('MCD','1981-09-29',61.875092,62.625152,61.749946,62.25012,7761600,0.871905),('MCD','1981-09-28',58.125193,61.999828,57.375134,61.875092,10634400,0.866652),('MCD','1981-09-25',58.750112,58.750112,57.499874,58.125193,5962400,0.814129),('MCD','1981-09-24',59.750054,59.8752,58.750112,58.874848,7160000,0.824629),('MCD','1981-09-23',59.99994,59.99994,59.12514,59.750054,6976800,0.836888),('MCD','1981-09-22',61.374914,61.374914,59.99994,60.125086,8520800,0.842141),('MCD','1981-09-21',59.500172,61.50006,59.500172,61.374914,8618400,0.859647),('MCD','1981-09-18',59.24988,59.99994,59.12514,59.500172,6749600,0.833388),('MCD','1981-09-17',60.125086,60.624854,59.24988,59.24988,5158400,0.829882),('MCD','1981-09-16',60.500114,60.500114,59.8752,60.125086,5515200,0.842141),('MCD','1981-09-15',60.624854,60.999886,60.624854,60.624854,5757600,0.849141),('MCD','1981-09-14',59.99994,61.250174,59.8752,60.624854,10205600,0.849141),('MCD','1981-09-11',58.624966,60.249826,58.624966,59.99994,6772800,0.840388),('MCD','1981-09-10',57.499874,58.249934,57.499874,58.125193,4737600,0.814129),('MCD','1981-09-09',57.499874,57.750166,56.87496,57.249988,5136800,0.801871),('MCD','1981-09-08',57.874906,58.000052,56.749814,57.499874,4788800,0.805371),('MCD','1981-09-04',58.249934,58.37508,57.62502,57.874906,2744000,0.810624),('MCD','1981-09-03',58.624966,59.24988,58.125193,58.249934,5988000,0.815877),('MCD','1981-09-02',58.49982,58.874848,58.49982,58.624966,2496000,0.821129),('MCD','1981-09-01',57.375134,58.874848,57.124846,58.37508,3581600,0.817629),('MCD','1981-08-31',57.124846,58.49982,57.124846,57.375134,4018400,0.803624),('MCD','1981-08-28',57.62502,58.624966,57.499874,58.000052,3003200,0.812377),('MCD','1981-08-27',58.750112,58.999994,57.499874,57.62502,5340000,0.807124),('MCD','1981-08-26',59.12514,59.375026,58.37508,58.750112,2326400,0.822882),('MCD','1981-08-25',58.37508,59.12514,57.249988,59.12514,5314400,0.828135),('MCD','1981-08-24',59.500172,59.500172,58.249934,58.37508,4364000,0.817629),('MCD','1981-08-21',60.875146,60.999886,59.750054,59.750054,2542400,0.836888),('MCD','1981-08-20',61.125032,61.374914,60.75,60.875146,1944800,0.852647),('MCD','1981-08-19',61.125032,61.749946,60.75,61.125032,2793600,0.856147),('MCD','1981-08-18',62.25012,62.37486,60.875146,61.125032,1792800,0.856147),('MCD','1981-08-17',63.12492,63.250066,62.25012,62.25012,525600,0.871905),('MCD','1981-08-14',64.250012,64.250012,63.12492,63.12492,5475200,0.884158),('MCD','1981-08-13',64.000126,64.375154,64.000126,64.250012,2520800,0.899917),('MCD','1981-08-12',64.000126,64.62504,63.87498,63.87498,698400,0.894664),('MCD','1981-08-11',63.00018,64.250012,63.00018,64.000126,3201600,0.896417),('MCD','1981-08-10',62.625152,62.875034,62.37486,62.875034,3160800,0.880658),('MCD','1981-08-07',62.875034,63.00018,62.625152,62.625152,1166400,0.877158),('MCD','1981-08-06',63.250066,63.499948,62.749888,62.875034,3153600,0.880658),('MCD','1981-08-05',62.500006,63.499948,62.500006,63.250066,3158400,0.885911),('MCD','1981-08-04',62.625152,62.749888,61.749946,62.25012,800000,0.871905),('MCD','1981-08-03',61.250174,62.625152,61.250174,62.625152,1080000,0.877158),('MCD','1981-07-31',61.250174,61.749946,61.125032,61.125032,1198400,0.856147),('MCD','1981-07-30',60.125086,61.250174,59.375026,61.250174,2534400,0.857899),('MCD','1981-07-29',60.75,60.999886,60.125086,60.125086,1490400,0.842141),('MCD','1981-07-28',63.00018,63.250066,60.500114,60.75,3218400,0.850894),('MCD','1981-07-27',62.625152,63.749834,62.625152,63.00018,2364800,0.878911),('MCD','1981-07-24',62.37486,62.749888,62.124974,62.37486,1281600,0.870187),('MCD','1981-07-23',60.875146,62.500006,60.875146,62.37486,1788800,0.870187),('MCD','1981-07-22',62.500006,62.500006,60.75,60.75,670400,0.847519),('MCD','1981-07-21',63.499948,63.499948,62.25012,62.500006,7340000,0.871933),('MCD','1981-07-20',64.375154,64.375154,63.499948,63.749834,2186400,0.889369),('MCD','1981-07-17',64.000126,65.000072,63.87498,64.750186,1044000,0.903325),('MCD','1981-07-16',63.250066,64.000126,63.250066,64.000126,2858400,0.892861),('MCD','1981-07-15',62.749888,63.749834,62.749888,63.12492,756000,0.880651),('MCD','1981-07-14',61.50006,62.500006,61.50006,62.500006,1176800,0.871933),('MCD','1981-07-13',60.624854,61.250174,60.624854,61.250174,2059200,0.854497),('MCD','1981-07-10',61.250174,61.50006,59.99994,60.500114,4838400,0.844033),('MCD','1981-07-09',61.6248,61.749946,60.999886,61.250174,2988000,0.854497),('MCD','1981-07-08',63.00018,63.374807,60.999886,61.6248,2124000,0.859723),('MCD','1981-07-07',63.250066,64.000126,62.749888,63.00018,3554400,0.878911),('MCD','1981-07-06',62.875034,63.250066,62.25012,63.250066,2064000,0.882397),('MCD','1981-07-02',64.375154,64.375154,62.500006,62.875034,3370400,0.877165),('MCD','1981-07-01',64.750186,65.000072,64.124866,64.375154,2512800,0.898093),('MCD','1981-06-30',66.000014,66.000014,64.000126,64.750186,3355200,0.903325),('MCD','1981-06-29',66.624928,66.624928,65.874868,66.000014,2091200,0.920761),('MCD','1981-06-26',66.874814,67.249846,66.500192,66.750074,1880000,0.931225),('MCD','1981-06-25',67.624874,67.75002,66.874814,66.874814,2148800,0.932966),('MCD','1981-06-24',67.875166,68.250193,67.249846,67.624874,4416800,0.94343),('MCD','1981-06-23',66.99996,68.250193,66.750074,67.875166,3190400,0.946921),('MCD','1981-06-22',66.99996,67.999906,66.874814,66.99996,3564000,0.934711),('MCD','1981-06-19',67.75002,67.75002,66.874814,66.99996,2818400,0.934711),('MCD','1981-06-18',68.875112,68.999848,68.250193,68.250193,3136800,0.952153),('MCD','1981-06-17',68.749966,68.875112,67.75002,68.875112,6324800,0.960872),('MCD','1981-06-16',69.500026,70.250086,68.50008,68.749966,4205600,0.959126),('MCD','1981-06-15',68.62482,69.749908,68.62482,69.500026,4543200,0.96959),('MCD','1981-06-12',68.374934,68.62482,67.875166,67.999906,3532800,0.948662),('MCD','1981-06-11',66.99996,68.374934,66.99996,68.374934,2647200,0.953894),('MCD','1981-06-10',66.375046,67.500134,66.375046,66.99996,2067200,0.934711),('MCD','1981-06-09',66.750074,66.750074,66.12516,66.375046,979200,0.925993),('MCD','1981-06-08',67.249846,67.75002,66.624928,66.99996,1749600,0.934711),('MCD','1981-06-05',67.624874,67.624874,66.99996,67.249846,2160800,0.938198),('MCD','1981-06-04',67.999906,68.250193,67.75002,67.875166,3516800,0.946921),('MCD','1981-06-03',67.374988,68.125052,66.874814,67.999906,3207200,0.948662),('MCD','1981-06-02',68.749966,68.749966,67.374988,67.374988,2042400,0.939943),('MCD','1981-06-01',67.500134,68.999848,67.500134,68.749966,6271200,0.959126),('MCD','1981-05-29',67.500134,68.125052,67.500134,67.500134,1670400,0.941689),('MCD','1981-05-28',66.2499,67.75002,66.2499,67.500134,3477600,0.941689),('MCD','1981-05-27',64.750186,66.2499,64.250012,66.2499,7581600,0.924247),('MCD','1981-05-26',63.749834,64.750186,63.625094,64.750186,4497600,0.903325),('MCD','1981-05-22',63.250066,64.250012,63.250066,63.749834,2753600,0.889369),('MCD','1981-05-21',63.87498,63.87498,62.500006,63.250066,2624000,0.882397),('MCD','1981-05-20',63.12492,63.87498,63.00018,63.87498,4051200,0.891115),('MCD','1981-05-19',63.00018,63.250066,62.625152,63.12492,2100000,0.880651),('MCD','1981-05-18',62.37486,63.250066,62.37486,63.00018,1328000,0.878911),('MCD','1981-05-15',60.875146,62.25012,60.500114,62.25012,2844800,0.868447),('MCD','1981-05-14',60.500114,60.875146,60.249826,60.875146,874400,0.849265),('MCD','1981-05-13',60.999886,61.374914,60.249826,60.500114,1351200,0.844033),('MCD','1981-05-12',59.99994,60.999886,59.750054,60.999886,2251200,0.847519),('MCD','1981-05-11',60.624854,60.875146,59.624908,59.99994,2380800,0.833626),('MCD','1981-05-08',60.999886,61.374914,60.500114,60.624854,1740000,0.842308),('MCD','1981-05-07',61.875092,61.875092,60.75,60.999886,2172000,0.847519),('MCD','1981-05-06',61.374914,62.124974,60.999886,61.875092,6279200,0.859679),('MCD','1981-05-05',61.250174,61.749946,60.75,61.374914,3943200,0.852729),('MCD','1981-05-04',62.625152,62.625152,61.250174,61.250174,5897600,0.850996),('MCD','1981-05-01',64.124866,64.124866,62.625152,63.499948,2998400,0.882254),('MCD','1981-04-30',65.874868,65.874868,64.499894,64.499894,2326400,0.896147),('MCD','1981-04-29',66.750074,66.750074,65.49984,65.874868,7203200,0.915251),('MCD','1981-04-28',68.125052,68.125052,66.750074,66.99996,5324000,0.930882),('MCD','1981-04-27',67.999906,68.50008,67.875166,68.374934,1572800,0.949986),('MCD','1981-04-24',67.374988,68.250193,67.374988,67.999906,4665600,0.944775),('MCD','1981-04-23',67.75002,68.125052,67.249846,67.374988,2332800,0.936093),('MCD','1981-04-22',67.249846,67.999906,67.249846,67.75002,4262400,0.941304),('MCD','1981-04-21',67.500134,67.75002,67.125106,67.249846,4068000,0.934354),('MCD','1981-04-20',67.125106,67.624874,66.99996,67.500134,3921600,0.937832),('MCD','1981-04-16',66.624928,67.249846,66.624928,67.125106,8139200,0.932621),('MCD','1981-04-15',66.375046,67.125106,66.375046,66.500192,5669600,0.923939),('MCD','1981-04-14',66.375046,66.750074,66.2499,66.375046,4731200,0.9222),('MCD','1981-04-13',64.499894,66.874814,64.250012,66.375046,15456000,0.9222),('MCD','1981-04-10',63.749834,64.874926,63.749834,64.499894,7419200,0.896147),('MCD','1981-04-09',62.500006,64.375154,62.500006,63.749834,3668000,0.885726),('MCD','1981-04-08',63.00018,63.250066,62.25012,62.500006,3273600,0.868361),('MCD','1981-04-07',62.25012,63.374807,61.749946,63.00018,7653600,0.87531),('MCD','1981-04-06',62.37486,62.37486,61.749946,62.25012,1108800,0.864889),('MCD','1981-04-03',62.25012,62.749888,62.124974,62.37486,1124000,0.866622),('MCD','1981-04-02',62.500006,63.00018,62.25012,62.25012,2383200,0.864889),('MCD','1981-04-01',62.749888,63.00018,62.500006,62.500006,2225600,0.868361),('MCD','1981-03-31',62.500006,63.250066,62.500006,62.749888,4202400,0.871833),('MCD','1981-03-30',61.125032,62.625152,60.624854,61.999828,2656800,0.861412),('MCD','1981-03-27',61.999828,62.124974,61.125032,61.125032,2040800,0.849257),('MCD','1981-03-26',62.25012,62.625152,61.999828,61.999828,3084800,0.861412),('MCD','1981-03-25',61.999828,62.37486,61.50006,62.25012,4964000,0.864889),('MCD','1981-03-24',61.50006,62.124974,61.50006,61.999828,8474400,0.861412),('MCD','1981-03-23',60.875146,61.749946,60.875146,61.50006,5712800,0.854468),('MCD','1981-03-20',60.125086,61.250174,59.8752,60.875146,9136800,0.845786),('MCD','1981-03-19',60.374968,60.999886,60.125086,60.125086,2229600,0.835364),('MCD','1981-03-18',60.249826,60.999886,60.125086,60.374968,3110400,0.838836),('MCD','1981-03-17',59.8752,60.249826,59.500172,60.249826,4049600,0.837098),('MCD','1981-03-16',59.12514,59.99994,58.249934,59.8752,2575200,0.831893),('MCD','1981-03-13',59.8752,59.8752,58.750112,59.12514,3571200,0.821471),('MCD','1981-03-12',60.249826,60.249826,59.500172,59.99994,2829600,0.833626),('MCD','1981-03-11',59.24988,60.374968,59.24988,60.249826,7251200,0.837098),('MCD','1981-03-10',58.750112,59.500172,58.750112,59.24988,4737600,0.823205),('MCD','1981-03-09',57.62502,58.999994,57.62502,58.750112,4975200,0.816261),('MCD','1981-03-06',57.249988,57.750166,57.000106,57.499874,4785600,0.79889),('MCD','1981-03-05',57.62502,57.874906,56.499928,57.249988,3970400,0.795418),('MCD','1981-03-04',57.499874,58.125193,57.124846,57.62502,3571200,0.800629),('MCD','1981-03-03',59.24988,59.375026,57.499874,57.499874,4731200,0.79889),('MCD','1981-03-02',59.500172,59.500172,58.37508,59.24988,2674400,0.823205),('MCD','1981-02-27',60.249826,60.249826,59.24988,59.500172,10548000,0.826682),('MCD','1981-02-26',58.249934,60.500114,58.249934,60.249826,15704000,0.837098),('MCD','1981-02-25',56.625074,58.000052,55.625132,58.000052,4392000,0.80584),('MCD','1981-02-24',54.749926,57.000106,54.749926,56.625074,6876000,0.786736),('MCD','1981-02-23',53.999866,55.2501,53.374948,54.749926,6804800,0.757903),('MCD','1981-02-20',54.625186,54.625186,52.87518,53.999866,3096000,0.74752),('MCD','1981-02-19',54.999808,54.999808,54.374894,54.749926,4303200,0.757903),('MCD','1981-02-18',54.999808,55.124954,54.625186,55.124954,6454400,0.763095),('MCD','1981-02-17',54.875072,54.999808,54.50004,54.999808,5307200,0.761363),('MCD','1981-02-13',56.00016,56.00016,54.625186,54.875072,6624800,0.759636),('MCD','1981-02-12',56.499928,56.749814,55.749868,56.1249,6108800,0.776937),('MCD','1981-02-11',55.875014,56.499928,55.499986,56.499928,3509600,0.782129),('MCD','1981-02-10',55.124954,55.875014,54.749926,55.875014,2170400,0.773478),('MCD','1981-02-09',54.749926,55.37484,54.749926,55.124954,2656800,0.763095),('MCD','1981-02-06',54.999808,55.2501,54.50004,54.625186,2769600,0.756177),('MCD','1981-02-05',54.250154,55.124954,54.250154,54.999808,4097600,0.761363),('MCD','1981-02-04',52.99992,54.749926,52.99992,54.250154,8061600,0.750985),('MCD','1981-02-03',52.99992,52.99992,52.375006,52.99992,1303200,0.733678),('MCD','1981-02-02',53.500094,53.624834,52.375006,52.99992,4788800,0.733678),('MCD','1981-01-30',53.374948,53.999866,53.249807,53.500094,3549600,0.740602),('MCD','1981-01-29',53.249807,53.74998,52.87518,53.374948,900800,0.73887),('MCD','1981-01-28',53.999866,54.250154,52.99992,53.249807,1473600,0.737137),('MCD','1981-01-27',53.999866,54.50004,53.74998,53.999866,3020000,0.74752),('MCD','1981-01-26',53.374948,53.999866,53.125066,53.999866,1961600,0.74752),('MCD','1981-01-23',53.249807,53.74998,53.249807,53.374948,3046400,0.73887),('MCD','1981-01-22',53.374948,53.374948,52.99992,53.249807,2836800,0.737137),('MCD','1981-01-21',52.24986,53.374948,51.750092,53.374948,4148000,0.73887),('MCD','1981-01-20',52.87518,53.125066,51.750092,52.24986,3489600,0.723295),('MCD','1981-01-19',52.500152,52.99992,52.500152,52.87518,5259200,0.731951),('MCD','1981-01-16',52.624888,52.624888,51.999974,52.375006,3279200,0.725027),('MCD','1981-01-15',53.624834,53.624834,52.750034,52.750034,4850400,0.730219),('MCD','1981-01-14',54.50004,54.999808,53.624834,53.624834,2084000,0.742329),('MCD','1981-01-13',54.875072,54.875072,53.999866,54.50004,2153600,0.754444),('MCD','1981-01-12',54.374894,56.250046,54.374894,54.875072,6134400,0.759636),('MCD','1981-01-09',54.250154,54.749926,53.74998,54.250154,12237600,0.750985),('MCD','1981-01-08',51.999974,54.749926,51.999974,54.250154,18976800,0.750985),('MCD','1981-01-07',51.999974,51.999974,50.000086,51.999974,8349600,0.719836),('MCD','1981-01-06',49.7502,52.375006,49.7502,51.999974,15768800,0.719836),('MCD','1981-01-05',49.7502,50.375114,49.375172,49.7502,4748000,0.688692),('MCD','1981-01-02',48.749848,49.7502,48.37482,49.7502,2988000,0.688692),('MCD','1980-12-31',47.124988,48.749848,46.999846,48.749848,1678400,0.674844),('MCD','1980-12-30',45.87516,47.50002,45.624868,47.124988,1516800,0.652351),('MCD','1980-12-29',46.374928,46.374928,45.624868,45.87516,3725600,0.63505),('MCD','1980-12-26',46.624814,46.624814,46.250192,46.374928,1274400,0.641968),('MCD','1980-12-24',45.9999,46.624814,45.87516,46.624814,2307200,0.645427),('MCD','1980-12-23',46.250192,46.374928,45.87516,45.9999,2348000,0.636777),('MCD','1980-12-22',44.750072,46.250192,44.624926,46.250192,3165600,0.640242),('MCD','1980-12-19',44.624926,44.874808,44.37504,44.750072,1360800,0.619475),('MCD','1980-12-18',44.999954,44.999954,44.37504,44.624926,5644800,0.617743),('MCD','1980-12-17',45.500132,45.500132,44.999954,44.999954,9381600,0.622935),('MCD','1980-12-16',45.750014,45.750014,44.999954,45.500132,8925600,0.629858),('MCD','1980-12-15',45.87516,45.9999,45.1251,45.750014,1588800,0.633318),('MCD','1980-12-12',45.500132,46.125046,45.500132,45.87516,3521600,0.63505),('MCD','1980-12-11',45.1251,45.750014,44.624926,45.500132,3322400,0.629858),('MCD','1980-12-10',45.374986,46.374928,45.1251,45.1251,3711200,0.624667),('MCD','1980-12-09',45.374986,45.87516,44.999954,45.374986,6195200,0.628126),('MCD','1980-12-08',46.250192,46.250192,45.374986,45.374986,3250400,0.628126),('MCD','1980-12-05',45.750014,46.624814,45.500132,46.374928,2064000,0.641968),('MCD','1980-12-04',45.1251,45.87516,45.1251,45.750014,4284000,0.633318),('MCD','1980-12-03',44.874808,45.24984,44.624926,45.1251,4704800,0.624667),('MCD','1980-12-02',44.500186,44.874808,43.750126,44.874808,5460800,0.621202),('MCD','1980-12-01',45.87516,46.125046,44.249894,44.500186,6724800,0.616016),('MCD','1980-11-28',46.125046,46.250192,45.500132,45.87516,3104000,0.63505),('MCD','1980-11-26',46.875106,46.999846,45.9999,46.125046,5702400,0.638509),('MCD','1980-11-25',46.999846,47.250134,46.74996,46.875106,5799200,0.648892),('MCD','1980-11-24',46.999846,46.999846,45.9999,46.999846,3878400,0.650619),('MCD','1980-11-21',46.74996,47.250134,46.624814,46.999846,7344800,0.650619),('MCD','1980-11-20',45.24984,47.749906,44.874808,46.74996,15497600,0.64716),('MCD','1980-11-19',44.500186,45.750014,44.500186,45.24984,10164000,0.626394),('MCD','1980-11-18',43.874866,44.500186,43.750126,44.37504,7258400,0.614284),('MCD','1980-11-17',43.750126,43.874866,43.750126,43.874866,3921600,0.60736),('MCD','1980-11-14',44.000012,44.000012,43.499834,43.750126,10174400,0.605633),('MCD','1980-11-13',44.125154,44.500186,43.874866,44.125154,8133600,0.610825),('MCD','1980-11-12',44.125154,44.125154,43.375094,44.125154,8009600,0.610825),('MCD','1980-11-11',44.000012,44.249894,43.750126,44.125154,2949600,0.610825),('MCD','1980-11-10',44.37504,44.750072,44.000012,44.000012,3725600,0.609092),('MCD','1980-11-07',44.125154,44.624926,44.125154,44.37504,3214400,0.614284),('MCD','1980-11-06',45.374986,45.374986,44.000012,44.125154,3338400,0.610825),('MCD','1980-11-05',45.374986,46.624814,45.374986,45.624868,5372000,0.631585),('MCD','1980-11-03',44.37504,45.24984,44.37504,44.874808,2707200,0.621202),('MCD','1980-10-31',43.750126,44.249894,43.62498,44.249894,1880000,0.612551),('MCD','1980-10-30',44.125154,44.249894,43.499834,43.750126,3072000,0.605633),('MCD','1980-10-29',44.37504,44.750072,44.000012,44.125154,2084000,0.610825),('MCD','1980-10-28',44.37504,44.37504,43.750126,44.37504,4461600,0.614284),('MCD','1980-10-27',44.249894,44.750072,44.249894,44.500186,2988000,0.616016),('MCD','1980-10-24',44.249894,44.249894,43.750126,44.249894,5421600,0.609782),('MCD','1980-10-23',45.87516,45.87516,44.500186,44.500186,4375200,0.613231),('MCD','1980-10-22',45.750014,45.87516,45.500132,45.87516,1426400,0.632179),('MCD','1980-10-21',46.125046,46.624814,45.500132,45.750014,4035200,0.630454),('MCD','1980-10-20',46.125046,46.250192,45.87516,46.125046,2602400,0.635622),('MCD','1980-10-17',46.374928,46.500074,45.9999,46.125046,2480000,0.635622),('MCD','1980-10-16',46.999846,47.250134,46.250192,46.374928,6535200,0.639066),('MCD','1980-10-15',46.74996,46.999846,46.624814,46.999846,3176000,0.647677),('MCD','1980-10-14',46.74996,47.50002,46.74996,46.74996,8320800,0.644234),('MCD','1980-10-13',46.125046,46.999846,45.9999,46.74996,2366400,0.644234),('MCD','1980-10-10',46.999846,47.124988,46.125046,46.125046,2736800,0.635622),('MCD','1980-10-09',47.50002,47.625166,46.875106,46.999846,1303200,0.647677),('MCD','1980-10-08',47.250134,47.625166,46.999846,47.50002,2647200,0.65457),('MCD','1980-10-07',47.875052,48.000193,46.999846,47.250134,5760800,0.651126),('MCD','1980-10-06',48.000193,48.625112,47.625166,47.875052,1646400,0.659738),('MCD','1980-10-03',47.374874,48.124934,47.124988,48.000193,4195200,0.661463),('MCD','1980-10-02',48.000193,48.25008,46.624814,47.374874,5685600,0.652845),('MCD','1980-10-01',48.000193,48.25008,47.625166,48.000193,3401600,0.661463),('MCD','1980-09-30',47.749906,48.25008,47.749906,48.000193,1133600,0.661463),('MCD','1980-09-29',47.749906,47.749906,47.124988,47.749906,933600,0.658013),('MCD','1980-09-26',48.25008,48.25008,47.625166,47.749906,2494400,0.658013),('MCD','1980-09-25',49.250026,49.250026,48.625112,48.749848,1772000,0.671793),('MCD','1980-09-24',49.87494,50.000086,49.250026,49.625054,2647200,0.683854),('MCD','1980-09-23',50.249968,51.125174,49.87494,49.87494,3752000,0.687297),('MCD','1980-09-22',49.87494,50.249968,49.00014,50.249968,4368000,0.692465),('MCD','1980-09-19',49.499908,50.375114,48.874994,49.87494,3444800,0.687297),('MCD','1980-09-18',50.249968,51.000032,49.499908,49.499908,3417600,0.682129),('MCD','1980-09-17',49.250026,50.375114,49.250026,50.249968,2424000,0.692465),('MCD','1980-09-16',47.875052,49.87494,47.875052,49.250026,4051200,0.678686),('MCD','1980-09-15',46.999846,47.749906,46.999846,47.749906,2959200,0.658013),('MCD','1980-09-12',46.74996,46.999846,46.500074,46.875106,1951200,0.645958),('MCD','1980-09-11',46.875106,47.124988,46.624814,46.74996,3192800,0.644234),('MCD','1980-09-10',46.74996,47.250134,46.74996,46.875106,3012800,0.645958),('MCD','1980-09-09',46.875106,46.875106,46.250192,46.624814,1886400,0.642509),('MCD','1980-09-08',47.374874,47.749906,46.74996,46.875106,3077600,0.645958),('MCD','1980-09-05',47.50002,48.25008,46.999846,47.374874,3855200,0.652845),('MCD','1980-09-04',49.375172,49.625054,46.999846,47.50002,3564000,0.65457),('MCD','1980-09-03',48.499966,49.375172,48.499966,49.375172,792800,0.68041),('MCD','1980-09-02',47.875052,48.499966,46.999846,48.499966,1772000,0.66835),('MCD','1980-08-29',47.875052,47.875052,47.50002,47.875052,2301600,0.659738),('MCD','1980-08-28',48.37482,48.37482,47.875052,47.875052,2776800,0.659738),('MCD','1980-08-27',49.250026,49.250026,48.25008,48.499966,3175200,0.66835),('MCD','1980-08-26',49.7502,49.87494,49.250026,49.375172,908000,0.68041),('MCD','1980-08-25',49.499908,49.7502,49.00014,49.7502,1814400,0.685578),('MCD','1980-08-22',49.12488,49.7502,49.12488,49.499908,4251200,0.682129),('MCD','1980-08-21',48.25008,48.874994,48.25008,48.749848,2793600,0.671793),('MCD','1980-08-20',47.875052,48.499966,47.749906,48.25008,3434400,0.664906),('MCD','1980-08-19',49.375172,49.375172,47.749906,47.875052,3369600,0.659738),('MCD','1980-08-18',50.249968,50.499854,49.00014,49.375172,1603200,0.68041),('MCD','1980-08-15',51.624946,51.999974,50.249968,50.249968,3581600,0.692465),('MCD','1980-08-14',50.000086,51.624946,49.87494,51.624946,6722400,0.711413),('MCD','1980-08-13',50.750146,50.750146,49.87494,50.000086,9753600,0.689022),('MCD','1980-08-12',51.125174,51.874828,51.000032,51.000032,7226400,0.702802),('MCD','1980-08-11',49.499908,51.37506,49.499908,51.125174,4838400,0.704526),('MCD','1980-08-08',48.000193,49.499908,48.000193,49.00014,13219200,0.675242),('MCD','1980-08-07',45.9999,47.50002,45.9999,47.50002,8212800,0.65457),('MCD','1980-08-06',45.750014,45.750014,44.999954,45.750014,5508000,0.630454),('MCD','1980-08-05',45.750014,46.500074,45.374986,45.750014,4640000,0.630454),('MCD','1980-08-04',45.750014,45.9999,45.500132,45.750014,8571200,0.630454),('MCD','1980-08-01',46.74996,46.74996,45.500132,45.750014,3946400,0.630454),('MCD','1980-07-31',47.50002,47.50002,46.374928,46.74996,4935200,0.644234),('MCD','1980-07-30',47.875052,48.000193,46.74996,47.875052,4169600,0.659738),('MCD','1980-07-29',45.500132,48.124934,45.500132,47.875052,3525600,0.659738),('MCD','1980-07-28',45.24984,45.500132,45.1251,45.500132,4893600,0.627011),('MCD','1980-07-25',46.250192,46.374928,44.500186,45.24984,4478400,0.623562),('MCD','1980-07-24',47.50002,47.50002,45.624868,46.250192,6473600,0.637347),('MCD','1980-07-23',47.50002,48.000193,47.124988,48.000193,3434400,0.658706),('MCD','1980-07-22',47.374874,47.875052,47.374874,47.50002,2283200,0.651842),('MCD','1980-07-21',48.37482,48.37482,46.74996,47.250134,3790400,0.648412),('MCD','1980-07-18',48.874994,48.874994,48.000193,48.37482,7596800,0.663847),('MCD','1980-07-17',49.12488,49.12488,48.499966,49.00014,3036000,0.672428),('MCD','1980-07-16',49.625054,50.000086,49.00014,49.375172,6276000,0.677574),('MCD','1980-07-15',49.625054,50.249968,49.625054,49.625054,5134400,0.681003),('MCD','1980-07-14',48.000193,49.250026,47.875052,49.12488,1954400,0.67414),('MCD','1980-07-11',47.749906,48.499966,47.749906,48.000193,1248800,0.658706),('MCD','1980-07-10',48.37482,48.37482,47.749906,47.749906,1959200,0.655271),('MCD','1980-07-09',48.874994,49.250026,48.625112,48.749848,2528000,0.668993),('MCD','1980-07-08',48.499966,49.12488,48.37482,48.874994,3898400,0.67071),('MCD','1980-07-07',48.25008,48.625112,47.625166,48.499966,5436800,0.665564),('MCD','1980-07-03',48.000193,48.25008,47.749906,48.25008,655200,0.662135),('MCD','1980-07-02',48.749848,48.749848,48.000193,48.000193,6924000,0.658706),('MCD','1980-07-01',48.25008,48.749848,48.000193,48.749848,1167200,0.668993),('MCD','1980-06-30',48.874994,48.874994,48.25008,48.25008,1419200,0.662135),('MCD','1980-06-27',49.12488,49.375172,48.625112,49.12488,3117600,0.67414),('MCD','1980-06-26',50.124826,50.249968,49.12488,49.12488,3240800,0.67414),('MCD','1980-06-25',49.499908,50.124826,49.375172,50.124826,2732000,0.687862),('MCD','1980-06-24',49.499908,49.625054,49.00014,49.499908,1313600,0.679286),('MCD','1980-06-23',49.499908,49.499908,48.874994,49.499908,3290400,0.679286),('MCD','1980-06-20',48.25008,49.00014,48.124934,48.874994,1209600,0.67071),('MCD','1980-06-19',49.7502,49.87494,48.25008,48.25008,1416000,0.662135),('MCD','1980-06-18',50.625,50.625,49.499908,49.7502,10774400,0.682721),('MCD','1980-06-17',50.625,51.4998,50.625,50.750146,7932000,0.696443),('MCD','1980-06-16',49.625054,50.499854,49.625054,50.375114,4276800,0.691296),('MCD','1980-06-13',49.499908,50.000086,49.499908,49.499908,3218400,0.679286),('MCD','1980-06-12',49.12488,50.000086,48.874994,49.375172,2229600,0.677574),('MCD','1980-06-11',48.124934,49.250026,48.000193,49.12488,5304000,0.67414),('MCD','1980-06-10',47.875052,48.25008,47.374874,48.124934,2091200,0.660417),('MCD','1980-06-09',47.625166,48.000193,47.625166,47.875052,2148800,0.656988),('MCD','1980-06-06',46.875106,47.124988,46.74996,47.124988,3045600,0.646695),('MCD','1980-06-05',47.250134,47.749906,46.875106,46.875106,5767200,0.643266),('MCD','1980-06-04',46.374928,47.250134,46.250192,47.250134,2938400,0.645667),('MCD','1980-06-03',46.374928,46.374928,46.125046,46.374928,2700000,0.633707),('MCD','1980-06-02',46.875106,46.875106,45.9999,46.74996,5016000,0.638832),('MCD','1980-05-30',46.74996,46.875106,45.87516,46.875106,2431200,0.640542),('MCD','1980-05-29',47.250134,47.50002,46.624814,46.74996,8722400,0.638832),('MCD','1980-05-28',47.124988,47.50002,47.124988,47.250134,2019200,0.645667),('MCD','1980-05-27',47.875052,47.875052,46.999846,47.124988,5296800,0.643957),('MCD','1980-05-23',47.374874,47.875052,47.374874,47.875052,5606400,0.654206),('MCD','1980-05-22',47.250134,47.50002,46.999846,47.124988,3694400,0.643957),('MCD','1980-05-21',47.374874,47.50002,46.875106,47.250134,5458400,0.645667),('MCD','1980-05-20',46.875106,47.50002,46.374928,47.374874,3725600,0.647371),('MCD','1980-05-19',46.74996,47.250134,46.500074,46.875106,2391200,0.640542),('MCD','1980-05-16',46.74996,46.875106,46.374928,46.74996,3352800,0.638832),('MCD','1980-05-15',46.624814,46.999846,46.374928,46.74996,4100000,0.638832),('MCD','1980-05-14',45.9999,46.999846,45.9999,46.624814,6123200,0.637122),('MCD','1980-05-13',44.500186,46.125046,44.500186,45.750014,7769600,0.625168),('MCD','1980-05-12',44.000012,44.500186,43.499834,44.500186,1886400,0.608089),('MCD','1980-05-09',44.000012,44.000012,43.62498,44.000012,730400,0.601254),('MCD','1980-05-08',44.750072,44.999954,43.750126,44.000012,3849600,0.601254),('MCD','1980-05-07',44.37504,45.1251,44.000012,44.750072,4072800,0.611504),('MCD','1980-05-06',44.874808,45.1251,44.249894,44.37504,9309600,0.606379),('MCD','1980-05-05',43.874866,44.874808,43.499834,44.874808,3484800,0.613208),('MCD','1980-05-02',43.000066,44.000012,42.75018,43.874866,1556000,0.599544),('MCD','1980-05-01',42.625034,43.000066,42.625034,43.000066,3363200,0.58759),('MCD','1980-04-30',41.499946,42.75018,41.499946,42.625034,8974400,0.582466),('MCD','1980-04-29',41.3748,41.749828,41.124914,41.499946,1716800,0.567091),('MCD','1980-04-28',42.12486,42.12486,41.3748,41.3748,237600,0.565381),('MCD','1980-04-25',42.250006,42.250006,41.749828,42.250006,4692000,0.577341),('MCD','1980-04-24',42.87492,43.375094,42.75018,42.75018,4665600,0.584176),('MCD','1980-04-23',42.75018,44.000012,42.75018,42.87492,5223200,0.58588),('MCD','1980-04-22',40.749886,42.12486,40.749886,42.00012,5104800,0.573926),('MCD','1980-04-21',40.374854,40.5,39.999824,40.250116,2383200,0.550013),('MCD','1980-04-18',40.374854,40.875032,40.250116,40.374854,1448000,0.551717),('MCD','1980-04-17',40.374854,40.374854,39.999824,40.374854,1274400,0.551717),('MCD','1980-04-16',40.374854,40.749886,40.374854,40.374854,3149600,0.551717),('MCD','1980-04-15',40.5,40.625146,40.12497,40.374854,2301600,0.551717),('MCD','1980-04-14',40.749886,40.749886,40.374854,40.5,1313600,0.553427),('MCD','1980-04-11',41.3748,41.499946,40.875032,40.875032,2760800,0.558552),('MCD','1980-04-10',41.499946,41.625092,41.25006,41.3748,4116000,0.565381),('MCD','1980-04-09',41.3748,41.749828,41.124914,41.499946,2261600,0.567091),('MCD','1980-04-08',41.124914,41.499946,40.749886,41.3748,1652000,0.565381),('MCD','1980-04-07',41.749828,41.749828,41.124914,41.124914,3830400,0.561967),('MCD','1980-04-03',41.499946,42.00012,41.25006,42.00012,1598400,0.573926),('MCD','1980-04-02',41.25006,41.749828,40.5,41.499946,2253600,0.567091),('MCD','1980-04-01',41.499946,41.499946,41.124914,41.25006,1857600,0.563677),('MCD','1980-03-31',39.875086,41.499946,39.500056,41.499946,2074400,0.567091),('MCD','1980-03-28',39.37491,40.250116,39.37491,39.875086,4368000,0.544888),('MCD','1980-03-27',37.249874,37.75005,37.125136,37.500166,1152000,0.512435),('MCD','1980-03-26',37.125136,37.875196,37.125136,37.249874,3250400,0.509015),('MCD','1980-03-25',36.24993,37.125136,36.24993,36.874844,2268000,0.50389),('MCD','1980-03-24',37.125136,37.37502,36.24993,36.24993,2067200,0.495351),('MCD','1980-03-21',37.500166,37.624904,37.125136,37.125136,1977600,0.50731),('MCD','1980-03-20',37.875196,38.12508,37.125136,37.500166,2528000,0.512435),('MCD','1980-03-19',37.500166,38.12508,37.37502,37.875196,3639200,0.51756),('MCD','1980-03-18',36.99999,37.75005,36.874844,37.500166,11868800,0.512435),('MCD','1980-03-17',37.624904,37.624904,36.750106,36.99999,4796000,0.5056),('MCD','1980-03-14',37.249874,37.75005,37.249874,37.624904,3424800,0.514139),('MCD','1980-03-13',38.12508,38.12508,36.874844,37.125136,3417600,0.50731),('MCD','1980-03-12',38.62485,38.749994,37.37502,38.12508,3790400,0.520974),('MCD','1980-03-11',38.374964,38.99988,38.374964,38.62485,6333600,0.527804),('MCD','1980-03-10',38.749994,38.749994,37.999934,38.24982,2415200,0.522679),('MCD','1980-03-07',39.6252,39.999824,38.50011,38.87514,6069600,0.531224),('MCD','1980-03-06',39.6252,40.12497,39.37491,39.6252,3506400,0.541473),('MCD','1980-03-05',40.749886,40.749886,39.500056,39.6252,5595200,0.541473),('MCD','1980-03-04',40.374854,40.749886,39.999824,40.749886,2172000,0.556842),('MCD','1980-03-03',40.374854,40.749886,40.374854,40.374854,2748000,0.551717),('MCD','1980-02-29',40.12497,40.749886,40.12497,40.12497,1840800,0.548302),('MCD','1980-02-28',38.99988,39.74994,38.99988,39.74994,3305600,0.543178),('MCD','1980-02-27',39.37491,39.37491,38.87514,38.99988,4267200,0.532928),('MCD','1980-02-26',40.250116,40.250116,39.37491,39.37491,6393600,0.538053),('MCD','1980-02-25',41.124914,41.124914,40.250116,40.5,6490400,0.553427),('MCD','1980-02-22',41.499946,41.499946,41.124914,41.25006,3201600,0.561762),('MCD','1980-02-21',42.75018,42.75018,41.625092,41.625092,3780800,0.566869),('MCD','1980-02-20',42.375152,42.75018,42.250006,42.75018,4688000,0.582191),('MCD','1980-02-19',43.249948,43.249948,42.375152,42.375152,3499200,0.577084),('MCD','1980-02-15',43.124807,43.750126,42.87492,43.249948,3914400,0.588997),('MCD','1980-02-14',42.250006,43.249948,42.250006,43.124807,6333600,0.587293),('MCD','1980-02-13',41.874974,42.75018,41.874974,42.250006,14306400,0.57538),('MCD','1980-02-12',42.12486,42.12486,40.749886,41.749828,7527200,0.568568),('MCD','1980-02-11',42.250006,42.625034,42.250006,42.375152,5810400,0.577084),('MCD','1980-02-08',42.499888,42.499888,42.12486,42.250006,5086400,0.57538),('MCD','1980-02-07',42.625034,42.87492,42.250006,42.87492,2964000,0.58389),('MCD','1980-02-06',42.87492,42.87492,42.250006,42.625034,3679200,0.580487),('MCD','1980-02-05',42.87492,42.87492,42.625034,42.87492,1646400,0.58389),('MCD','1980-02-04',43.62498,43.750126,42.75018,42.87492,1750400,0.58389),('MCD','1980-02-01',43.124807,43.750126,43.124807,43.62498,1376000,0.594105),('MCD','1980-01-31',44.624926,44.750072,43.124807,43.124807,3662400,0.587293),('MCD','1980-01-30',44.624926,44.874808,44.500186,44.624926,752000,0.607722),('MCD','1980-01-29',45.1251,45.1251,44.624926,44.624926,1076000,0.607722),('MCD','1980-01-28',44.500186,45.500132,44.249894,45.24984,2156000,0.616233),('MCD','1980-01-25',44.624926,44.750072,44.249894,44.500186,1480800,0.606023),('MCD','1980-01-24',43.000066,45.24984,43.000066,44.624926,4600800,0.607722),('MCD','1980-01-23',42.250006,42.87492,42.250006,42.75018,3636000,0.582191),('MCD','1980-01-22',43.000066,43.750126,42.12486,42.250006,4680800,0.57538),('MCD','1980-01-21',42.87492,43.124807,42.625034,43.000066,2991200,0.585594),('MCD','1980-01-18',43.000066,43.000066,42.00012,42.87492,3970400,0.58389),('MCD','1980-01-17',44.624926,44.750072,43.249948,43.375094,3441600,0.590701),('MCD','1980-01-16',44.500186,44.999954,44.500186,44.624926,2712000,0.607722),('MCD','1980-01-15',44.750072,44.874808,44.125154,44.37504,1814400,0.604319),('MCD','1980-01-14',44.874808,45.1251,44.750072,44.750072,2909600,0.609427),('MCD','1980-01-11',45.500132,45.500132,44.750072,44.874808,7085600,0.611125),('MCD','1980-01-10',44.500186,45.750014,44.500186,45.500132,8036000,0.619641),('MCD','1980-01-09',44.249894,44.999954,44.249894,44.249894,9818400,0.602615),('MCD','1980-01-08',42.87492,43.499834,42.75018,43.499834,4802400,0.5924),('MCD','1980-01-07',43.124807,43.124807,42.625034,42.87492,881600,0.58389),('MCD','1980-01-04',42.625034,43.249948,42.625034,43.249948,1068800,0.588997),('MCD','1980-01-03',42.75018,42.75018,42.12486,42.625034,2640000,0.580487),('MCD','1980-01-02',43.375094,43.375094,42.75018,42.75018,2153600,0.582191),('MCD','1979-12-31',43.375094,43.499834,43.249948,43.375094,633600,0.590701),('MCD','1979-12-28',43.750126,43.750126,43.124807,43.375094,1922400,0.590701),('MCD','1979-12-27',43.249948,44.000012,43.249948,43.750126,2225600,0.595809),('MCD','1979-12-26',43.249948,43.499834,43.249948,43.249948,568800,0.588997),('MCD','1979-12-24',43.375094,43.375094,43.000066,43.249948,1491200,0.588997),('MCD','1979-12-21',43.62498,44.125154,43.249948,43.499834,2074400,0.5924),('MCD','1979-12-20',42.87492,43.750126,42.87492,43.62498,2721600,0.594105),('MCD','1979-12-19',42.75018,42.87492,42.250006,42.75018,2873600,0.582191),('MCD','1979-12-18',43.874866,43.874866,42.625034,42.75018,1749600,0.582191),('MCD','1979-12-17',44.500186,44.500186,43.874866,43.874866,2128800,0.597508),('MCD','1979-12-14',43.750126,44.999954,43.750126,44.750072,4032800,0.609427),('MCD','1979-12-13',43.874866,43.874866,43.249948,43.750126,1411200,0.595809),('MCD','1979-12-12',43.62498,43.874866,43.499834,43.874866,1232000,0.597508),('MCD','1979-12-11',44.37504,44.37504,43.62498,43.62498,2527200,0.594105),('MCD','1979-12-10',44.000012,44.500186,44.000012,44.37504,1857600,0.604319),('MCD','1979-12-07',43.750126,44.249894,43.750126,43.874866,3792000,0.597508),('MCD','1979-12-06',43.249948,43.750126,43.249948,43.62498,2877600,0.594105),('MCD','1979-12-05',42.75018,43.499834,42.75018,43.124807,5145600,0.587293),('MCD','1979-12-04',42.250006,42.625034,42.12486,42.499888,1857600,0.578783),('MCD','1979-12-03',42.625034,42.87492,42.00012,42.250006,1668000,0.57538),('MCD','1979-11-30',42.87492,42.87492,42.625034,42.625034,955200,0.580487),('MCD','1979-11-29',42.499888,43.375094,42.499888,42.87492,4068000,0.58389),('MCD','1979-11-28',41.625092,42.75018,41.499946,42.250006,1869600,0.57538),('MCD','1979-11-27',41.499946,41.874974,41.499946,41.625092,2642400,0.566869),('MCD','1979-11-26',41.124914,42.499888,41.000174,41.3748,3564000,0.563461),('MCD','1979-11-23',40.875032,41.124914,40.5,41.124914,1047200,0.560058),('MCD','1979-11-21',40.875032,40.875032,40.5,40.875032,1209600,0.556655),('MCD','1979-11-20',40.5,41.124914,40.250116,41.000174,2683200,0.558359),('MCD','1979-11-19',41.3748,41.625092,40.374854,40.5,2834400,0.551547),('MCD','1979-11-16',42.12486,42.12486,41.25006,41.3748,4255200,0.563461),('MCD','1979-11-15',43.000066,43.000066,42.375152,42.375152,3736800,0.577084),('MCD','1979-11-14',41.124914,43.249948,39.999824,43.000066,5572800,0.585594),('MCD','1979-11-13',41.499946,42.250006,41.124914,41.124914,3305600,0.560058),('MCD','1979-11-12',41.000174,41.499946,40.749886,41.499946,3420000,0.565165),('MCD','1979-11-09',40.749886,41.25006,40.749886,41.000174,1750400,0.558359),('MCD','1979-11-08',40.374854,41.000174,40.374854,40.749886,5734400,0.55495),('MCD','1979-11-07',40.749886,40.749886,40.12497,40.374854,2570400,0.549843),('MCD','1979-11-06',41.25006,41.25006,39.999824,40.875032,14781600,0.556655),('MCD','1979-11-05',41.874974,41.874974,41.000174,41.25006,1864800,0.561762),('MCD','1979-11-02',43.000066,43.249948,42.375152,42.499888,1836800,0.578783),('MCD','1979-11-01',43.499834,43.499834,42.75018,43.000066,7905600,0.585594),('MCD','1979-10-31',44.000012,44.249894,43.750126,43.750126,2732000,0.595809),('MCD','1979-10-30',44.000012,44.125154,43.750126,44.000012,1832000,0.599212),('MCD','1979-10-29',43.750126,44.500186,43.750126,44.000012,3866400,0.599212),('MCD','1979-10-26',42.87492,44.125154,42.87492,43.750126,2656800,0.595809),('MCD','1979-10-25',44.249894,44.624926,42.625034,42.87492,3031200,0.581982),('MCD','1979-10-24',44.500186,44.750072,44.125154,44.249894,3315200,0.600645),('MCD','1979-10-23',44.500186,44.999954,44.249894,44.500186,1815200,0.604043),('MCD','1979-10-22',44.000012,44.500186,43.249948,44.500186,5152800,0.604043),('MCD','1979-10-19',45.1251,45.24984,44.000012,44.000012,4219200,0.597254),('MCD','1979-10-18',44.874808,45.750014,44.874808,45.1251,3014400,0.612525),('MCD','1979-10-17',45.750014,45.750014,44.624926,44.624926,3968000,0.605736),('MCD','1979-10-16',46.374928,46.374928,45.374986,45.750014,1052000,0.621008),('MCD','1979-10-15',46.875106,46.875106,45.9999,46.500074,2275200,0.631189),('MCD','1979-10-12',47.374874,47.749906,46.74996,46.999846,1555200,0.637973),('MCD','1979-10-11',48.124934,48.25008,47.250134,47.374874,3603200,0.643064),('MCD','1979-10-10',47.875052,48.124934,46.875106,48.124934,5194400,0.653245),('MCD','1979-10-09',48.749848,48.749848,47.50002,47.875052,4600800,0.649853),('MCD','1979-10-08',49.499908,49.625054,49.00014,49.00014,939200,0.665125),('MCD','1979-10-05',49.499908,50.000086,49.12488,49.499908,3952800,0.671909),('MCD','1979-10-04',49.499908,49.625054,49.250026,49.499908,665600,0.671909),('MCD','1979-10-03',49.375172,49.7502,49.375172,49.499908,2128800,0.671909),('MCD','1979-10-02',48.499966,49.375172,48.37482,49.250026,1303200,0.668517),('MCD','1979-10-01',48.874994,48.874994,48.25008,48.499966,1216800,0.658336),('MCD','1979-09-28',50.000086,50.000086,49.250026,49.250026,1371200,0.668517),('MCD','1979-09-27',50.249968,50.249968,49.87494,50.124826,1394400,0.680391),('MCD','1979-09-26',50.249968,50.499854,50.124826,50.249968,1221600,0.68209),('MCD','1979-09-25',49.7502,50.499854,49.625054,50.249968,2088800,0.68209),('MCD','1979-09-24',50.000086,51.000032,49.7502,49.7502,1783200,0.675306),('MCD','1979-09-21',50.249968,50.499854,49.7502,50.000086,2812800,0.678698),('MCD','1979-09-20',49.625054,50.249968,49.12488,50.249968,2808800,0.68209),('MCD','1979-09-19',49.499908,49.87494,49.499908,49.625054,1036800,0.673607),('MCD','1979-09-18',50.124826,50.124826,49.499908,49.499908,2064000,0.671909),('MCD','1979-09-17',50.874886,51.4998,50.124826,50.124826,631200,0.680391),('MCD','1979-09-14',49.7502,50.874886,49.7502,50.874886,1205600,0.690573),('MCD','1979-09-13',49.12488,50.249968,49.12488,49.7502,1443200,0.675306),('MCD','1979-09-12',49.375172,49.375172,49.00014,49.12488,3466400,0.666818),('MCD','1979-09-11',49.7502,49.87494,49.250026,49.375172,1879200,0.670216),('MCD','1979-09-10',49.87494,50.124826,49.625054,49.7502,687200,0.675306),('MCD','1979-09-07',49.87494,49.87494,49.250026,49.87494,1905600,0.676999),('MCD','1979-09-06',50.625,50.625,50.000086,50.000086,4464800,0.678698),('MCD','1979-09-05',50.625,50.625,50.000086,50.625,2148800,0.687181),('MCD','1979-09-04',51.624946,51.624946,50.625,50.750146,1905600,0.688879),('MCD','1979-08-31',51.249914,51.874828,51.249914,51.624946,2894400,0.700754),('MCD','1979-08-30',51.125174,51.37506,51.125174,51.249914,3363200,0.695663),('MCD','1979-08-29',50.249968,51.125174,50.124826,51.000032,1084800,0.692271),('MCD','1979-08-28',50.000086,50.249968,49.87494,50.249968,1480800,0.68209),('MCD','1979-08-27',49.625054,50.249968,49.499908,50.000086,3117600,0.678698),('MCD','1979-08-24',49.7502,49.87494,49.499908,49.625054,1192800,0.673607),('MCD','1979-08-23',50.124826,50.124826,49.7502,49.7502,1508000,0.675306),('MCD','1979-08-22',49.375172,50.249968,49.00014,50.124826,3468000,0.680391),('MCD','1979-08-21',50.375114,50.375114,48.625112,49.375172,3304800,0.670216),('MCD','1979-08-20',50.874886,50.874886,50.375114,50.750146,2172000,0.688879),('MCD','1979-08-17',51.37506,51.37506,51.125174,51.249914,3322400,0.695663),('MCD','1979-08-16',51.249914,51.750092,51.249914,51.37506,2715200,0.697362),('MCD','1979-08-15',50.499854,50.874886,50.124826,50.874886,1743200,0.690573),('MCD','1979-08-14',50.874886,50.874886,50.249968,50.499854,1556000,0.685482),('MCD','1979-08-13',50.874886,51.249914,50.874886,51.000032,1124000,0.692271),('MCD','1979-08-10',49.499908,50.499854,49.375172,50.499854,1296000,0.685482),('MCD','1979-08-09',49.87494,49.87494,49.375172,49.499908,2607200,0.671909),('MCD','1979-08-08',49.87494,50.375114,49.87494,50.000086,4219200,0.678698),('MCD','1979-08-07',49.250026,50.249968,49.250026,49.87494,2772000,0.676999),('MCD','1979-08-06',49.12488,49.499908,48.749848,49.250026,1264800,0.668517),('MCD','1979-08-03',49.12488,49.375172,49.00014,49.12488,3153600,0.666818),('MCD','1979-08-02',49.12488,49.375172,49.12488,49.12488,3596000,0.666818),('MCD','1979-08-01',48.000193,48.749848,47.749906,48.499966,3492800,0.658336),('MCD','1979-07-31',47.374874,48.000193,47.374874,48.000193,2534400,0.651552),('MCD','1979-07-30',46.875106,47.374874,46.875106,47.250134,1783200,0.64137),('MCD','1979-07-27',46.250192,46.74996,46.125046,46.74996,1176800,0.634581),('MCD','1979-07-26',46.125046,46.374928,45.9999,46.250192,987200,0.627797),('MCD','1979-07-25',45.624868,46.250192,45.624868,46.125046,5249600,0.624196),('MCD','1979-07-24',45.1251,45.500132,44.999954,45.500132,816800,0.61574),('MCD','1979-07-23',45.1251,45.374986,44.874808,45.1251,1101600,0.610664),('MCD','1979-07-20',44.750072,45.1251,44.624926,45.1251,1253600,0.610664),('MCD','1979-07-19',45.1251,45.24984,44.624926,44.750072,2301600,0.605589),('MCD','1979-07-18',45.374986,45.374986,44.874808,45.1251,2933600,0.610664),('MCD','1979-07-17',46.125046,46.125046,44.999954,45.374986,3752000,0.614046),('MCD','1979-07-16',46.624814,46.74996,45.9999,46.374928,864800,0.627578),('MCD','1979-07-13',46.74996,46.74996,46.374928,46.624814,687200,0.63096),('MCD','1979-07-12',47.50002,47.50002,46.875106,46.875106,1545600,0.634347),('MCD','1979-07-11',47.875052,47.875052,47.50002,47.625166,2096000,0.644497),('MCD','1979-07-10',48.25008,49.00014,48.000193,48.000193,1944000,0.649572),('MCD','1979-07-09',47.625166,48.25008,47.625166,48.25008,2042400,0.652954),('MCD','1979-07-06',46.999846,47.625166,46.875106,47.50002,2609600,0.642804),('MCD','1979-07-05',46.125046,47.124988,46.125046,46.999846,1659200,0.636035),('MCD','1979-07-03',45.750014,46.250192,45.624868,46.125046,4082400,0.624196),('MCD','1979-07-02',45.500132,45.750014,45.500132,45.750014,1052000,0.619121),('MCD','1979-06-29',45.624868,46.250192,45.500132,45.500132,1570400,0.61574),('MCD','1979-06-28',45.500132,45.9999,45.24984,45.624868,3744000,0.617428),('MCD','1979-06-27',46.250192,46.374928,45.24984,45.500132,3873600,0.61574),('MCD','1979-06-26',46.999846,46.999846,46.125046,46.250192,1133600,0.62589),('MCD','1979-06-25',47.625166,47.625166,46.875106,46.999846,1781600,0.636035),('MCD','1979-06-22',48.000193,48.25008,47.50002,48.000193,1248800,0.649572),('MCD','1979-06-21',47.374874,48.749848,47.374874,48.000193,2760800,0.649572),('MCD','1979-06-20',47.374874,47.374874,46.999846,47.250134,1627200,0.639422),('MCD','1979-06-19',47.124988,47.374874,46.875106,47.374874,3960000,0.64111),('MCD','1979-06-18',47.374874,47.50002,47.124988,47.124988,1999200,0.637728),('MCD','1979-06-15',46.999846,47.50002,46.250192,47.374874,1905600,0.64111),('MCD','1979-06-14',46.624814,47.374874,46.374928,46.999846,3312000,0.636035),('MCD','1979-06-13',47.124988,47.374874,46.624814,46.624814,2505600,0.63096),('MCD','1979-06-12',45.9999,47.124988,45.9999,47.124988,5177600,0.637728),('MCD','1979-06-11',45.374986,45.750014,45.24984,45.750014,593600,0.619121),('MCD','1979-06-08',45.9999,45.9999,45.374986,45.374986,2728800,0.614046),('MCD','1979-06-07',45.9999,46.500074,45.9999,45.9999,4068000,0.622503),('MCD','1979-06-06',45.9999,46.374928,45.87516,45.87516,2991200,0.620815),('MCD','1979-06-05',45.374986,46.250192,45.1251,45.9999,2544800,0.622503),('MCD','1979-06-04',44.999954,45.374986,44.750072,45.374986,2253600,0.614046),('MCD','1979-06-01',44.999954,45.500132,44.874808,44.999954,1054400,0.608971),('MCD','1979-05-31',44.624926,45.1251,44.500186,44.999954,2510400,0.608971),('MCD','1979-05-30',45.24984,45.24984,44.500186,44.624926,4697600,0.603896),('MCD','1979-05-29',44.999954,45.750014,44.999954,45.500132,4925600,0.61574),('MCD','1979-05-25',44.624926,44.874808,44.624926,44.874808,2380800,0.607277),('MCD','1979-05-24',44.249894,44.624926,44.125154,44.624926,2585600,0.603896),('MCD','1979-05-23',44.249894,44.874808,44.249894,44.249894,2383200,0.598821),('MCD','1979-05-22',43.62498,44.000012,43.375094,44.000012,4212800,0.595439),('MCD','1979-05-21',43.499834,43.62498,43.249948,43.62498,1700000,0.590364),('MCD','1979-05-18',43.499834,43.750126,43.499834,43.499834,1238400,0.586774),('MCD','1979-05-17',42.250006,43.499834,42.250006,43.499834,1387200,0.586774),('MCD','1979-05-16',42.12486,42.12486,41.874974,42.12486,994400,0.568227),('MCD','1979-05-15',42.375152,42.75018,42.12486,42.12486,552000,0.568227),('MCD','1979-05-14',42.250006,42.625034,42.12486,42.375152,1318400,0.571603),('MCD','1979-05-11',41.874974,42.250006,41.749828,42.250006,2796800,0.569915),('MCD','1979-05-10',42.375152,42.375152,41.749828,41.874974,1383200,0.564856),('MCD','1979-05-09',42.75018,42.87492,42.499888,42.499888,2707200,0.573286),('MCD','1979-05-08',42.75018,42.87492,42.375152,42.75018,3525600,0.576662),('MCD','1979-05-07',43.499834,43.499834,42.625034,42.75018,2398400,0.576662),('MCD','1979-05-04',44.500186,44.500186,43.62498,43.62498,1646400,0.588462),('MCD','1979-05-03',44.624926,44.999954,44.500186,44.624926,3816800,0.60195),('MCD','1979-05-02',44.500186,44.750072,44.37504,44.624926,1198400,0.60195),('MCD','1979-05-01',44.37504,44.874808,44.37504,44.500186,2764800,0.600268),('MCD','1979-04-30',44.125154,44.874808,43.874866,44.249894,2980800,0.596892),('MCD','1979-04-27',44.125154,44.125154,43.375094,44.125154,3768800,0.595209),('MCD','1979-04-26',44.000012,44.125154,43.62498,44.125154,4017600,0.595209),('MCD','1979-04-25',43.124807,44.249894,43.124807,44.000012,2091200,0.593521),('MCD','1979-04-24',42.75018,43.62498,42.499888,43.124807,8107200,0.581715),('MCD','1979-04-23',42.250006,42.75018,42.12486,42.75018,3093600,0.576662),('MCD','1979-04-20',42.00012,42.250006,41.499946,42.250006,11744000,0.569915),('MCD','1979-04-19',41.874974,42.499888,41.874974,42.00012,5433600,0.566544),('MCD','1979-04-18',41.000174,42.00012,41.000174,41.749828,2721600,0.563168),('MCD','1979-04-17',40.875032,41.000174,40.5,41.000174,2808800,0.553056),('MCD','1979-04-16',41.3748,41.3748,40.5,40.875032,3084800,0.551368),('MCD','1979-04-12',42.12486,42.12486,41.25006,41.3748,6286400,0.558109),('MCD','1979-04-11',42.87492,42.87492,42.00012,42.250006,2868800,0.569915),('MCD','1979-04-10',42.12486,43.375094,42.12486,43.000066,3060800,0.580032),('MCD','1979-04-09',42.250006,42.375152,41.874974,42.12486,3063200,0.568227),('MCD','1979-04-06',42.625034,42.87492,42.250006,42.250006,1484000,0.569915),('MCD','1979-04-05',42.625034,42.87492,42.375152,42.625034,3240800,0.574974),('MCD','1979-04-04',42.87492,43.499834,42.625034,42.625034,5799200,0.574974),('MCD','1979-04-03',41.625092,42.87492,41.625092,42.87492,3506400,0.578344),('MCD','1979-04-02',42.00012,42.00012,41.3748,41.499946,3914400,0.559797),('MCD','1979-03-30',42.00012,42.250006,41.874974,42.00012,982400,0.566544),('MCD','1979-03-29',42.12486,42.499888,41.874974,42.00012,5450400,0.566544),('MCD','1979-03-28',43.750126,43.874866,42.00012,42.12486,2340000,0.568227),('MCD','1979-03-27',43.375094,44.000012,43.124807,43.750126,2091200,0.59015),('MCD','1979-03-26',43.750126,43.750126,43.375094,43.375094,860000,0.585091),('MCD','1979-03-23',44.000012,44.125154,43.62498,43.750126,3759200,0.59015),('MCD','1979-03-22',44.000012,44.999954,44.000012,44.000012,7640000,0.593521),('MCD','1979-03-21',41.499946,43.750126,41.499946,43.750126,3655200,0.59015),('MCD','1979-03-20',41.3748,41.499946,41.25006,41.499946,3056000,0.559797),('MCD','1979-03-19',41.25006,41.749828,41.25006,41.3748,2683200,0.558109),('MCD','1979-03-16',41.625092,41.625092,41.000174,41.25006,5453600,0.556426),('MCD','1979-03-15',41.874974,42.12486,41.625092,41.749828,2035200,0.563168),('MCD','1979-03-14',41.124914,42.00012,41.124914,41.874974,1594400,0.564856),('MCD','1979-03-13',41.124914,41.499946,41.000174,41.000174,2642400,0.553056),('MCD','1979-03-12',40.374854,41.124914,40.12497,41.124914,3223200,0.554738),('MCD','1979-03-09',40.374854,40.625146,40.374854,40.374854,4932000,0.544621),('MCD','1979-03-08',39.999824,39.999824,39.25017,39.999824,7161600,0.539562),('MCD','1979-03-07',40.374854,40.5,39.999824,39.999824,5871200,0.539562),('MCD','1979-03-06',40.625146,40.625146,40.250116,40.374854,1987200,0.544621),('MCD','1979-03-05',40.250116,40.749886,40.250116,40.749886,2294400,0.54968),('MCD','1979-03-02',40.5,40.625146,40.250116,40.250116,2153600,0.542938),('MCD','1979-03-01',40.12497,40.5,40.12497,40.5,2145600,0.546309),('MCD','1979-02-28',40.749886,40.749886,39.999824,40.12497,4870400,0.54125),('MCD','1979-02-27',41.499946,41.499946,40.749886,40.875032,4445600,0.551368),('MCD','1979-02-26',41.874974,42.00012,41.625092,41.874974,2991200,0.564856),('MCD','1979-02-23',42.625034,42.625034,41.749828,41.874974,4284000,0.564856),('MCD','1979-02-22',43.124807,43.124807,42.625034,42.625034,3218400,0.574974),('MCD','1979-02-21',43.124807,43.499834,43.124807,43.249948,2618400,0.583403),('MCD','1979-02-20',43.124807,43.124807,42.87492,43.124807,1092000,0.581715),('MCD','1979-02-16',42.375152,43.124807,42.375152,43.124807,3905600,0.581715),('MCD','1979-02-15',42.00012,42.375152,42.00012,42.375152,3168800,0.571603),('MCD','1979-02-14',41.749828,42.375152,41.625092,42.00012,2890400,0.566544),('MCD','1979-02-13',41.625092,41.874974,41.625092,41.749828,4260000,0.561955),('MCD','1979-02-12',41.625092,41.749828,41.25006,41.499946,2527200,0.558592),('MCD','1979-02-09',41.3748,41.874974,41.3748,41.625092,3628800,0.560276),('MCD','1979-02-08',41.625092,41.625092,41.000174,41.000174,4915200,0.551865),('MCD','1979-02-07',42.499888,42.499888,41.499946,41.749828,5328800,0.561955),('MCD','1979-02-06',42.75018,42.75018,42.250006,42.625034,6749600,0.573735),('MCD','1979-02-05',43.750126,43.750126,42.87492,43.124807,2624000,0.580462),('MCD','1979-02-02',44.37504,44.624926,43.874866,44.000012,3813600,0.592243),('MCD','1979-02-01',44.500186,44.500186,44.249894,44.37504,3370400,0.597291),('MCD','1979-01-31',45.9999,45.9999,44.37504,44.500186,7737600,0.598975),('MCD','1979-01-30',45.87516,46.250192,45.87516,46.250192,2679200,0.62253),('MCD','1979-01-29',45.750014,45.9999,45.750014,45.87516,3396000,0.617482),('MCD','1979-01-26',45.500132,46.125046,45.500132,45.624868,3136800,0.614113),('MCD','1979-01-25',44.500186,45.24984,44.249894,45.24984,6415200,0.609065),('MCD','1979-01-24',45.1251,45.24984,44.500186,44.500186,3068000,0.598975),('MCD','1979-01-23',44.874808,45.374986,44.874808,45.1251,2544800,0.607386),('MCD','1979-01-22',44.500186,44.874808,44.500186,44.874808,2776800,0.604018),('MCD','1979-01-19',44.750072,44.750072,44.37504,44.500186,2429600,0.598975),('MCD','1979-01-18',44.37504,44.999954,44.249894,44.874808,3646400,0.604018),('MCD','1979-01-17',44.37504,44.37504,43.375094,44.37504,4935200,0.597291),('MCD','1979-01-16',44.874808,44.874808,43.375094,44.750072,7743200,0.602339),('MCD','1979-01-15',45.624868,45.750014,44.750072,44.999954,4666400,0.605702),('MCD','1979-01-12',46.875106,47.50002,45.1251,45.624868,5566400,0.614113),('MCD','1979-01-11',46.999846,46.999846,46.250192,46.875106,3435200,0.630942),('MCD','1979-01-10',48.499966,48.499966,47.625166,47.749906,2132000,0.642716),('MCD','1979-01-09',48.25008,48.625112,48.25008,48.499966,1670400,0.652812),('MCD','1979-01-08',48.000193,48.000193,47.625166,48.000193,1318400,0.646085),('MCD','1979-01-05',47.124988,48.37482,47.124988,48.124934,2253600,0.647764),('MCD','1979-01-04',46.374928,47.250134,46.374928,46.999846,2332800,0.632621),('MCD','1979-01-03',45.9999,46.624814,45.9999,46.250192,2672000,0.62253),('MCD','1979-01-02',46.250192,46.250192,45.87516,45.9999,1328000,0.619161),('MCD','1978-12-29',45.9999,46.624814,45.750014,46.250192,1095200,0.62253),('MCD','1978-12-28',46.500074,46.500074,45.87516,45.9999,3012800,0.619161),('MCD','1978-12-27',47.374874,47.50002,46.74996,46.74996,1749600,0.629257),('MCD','1978-12-26',47.124988,47.50002,47.124988,47.374874,897600,0.637669),('MCD','1978-12-22',46.999846,47.50002,46.999846,47.124988,2048000,0.634305),('MCD','1978-12-21',47.50002,47.625166,46.500074,46.74996,972000,0.629257),('MCD','1978-12-20',46.374928,47.50002,46.125046,47.50002,1663200,0.639353),('MCD','1978-12-19',46.624814,46.875106,45.87516,46.374928,2170400,0.624209),('MCD','1978-12-18',47.50002,47.50002,46.500074,46.624814,3444800,0.627573),('MCD','1978-12-15',49.00014,49.00014,48.625112,48.874994,2776800,0.65786),('MCD','1978-12-14',48.625112,49.12488,48.499966,49.00014,1400000,0.659545),('MCD','1978-12-13',49.12488,49.12488,48.499966,48.625112,1408800,0.654497),('MCD','1978-12-12',49.7502,49.87494,49.00014,49.12488,1246400,0.661224),('MCD','1978-12-11',49.499908,49.87494,49.250026,49.7502,1570400,0.669641),('MCD','1978-12-08',50.124826,50.249968,49.375172,49.499908,1059200,0.666272),('MCD','1978-12-07',50.249968,50.375114,49.87494,50.124826,2480000,0.674683),('MCD','1978-12-06',50.249968,50.625,49.87494,50.249968,3646400,0.676367),('MCD','1978-12-05',48.625112,50.249968,48.625112,50.249968,665600,0.676367),('MCD','1978-12-04',48.25008,49.250026,48.124934,48.625112,804000,0.654497),('MCD','1978-12-01',47.374874,48.37482,47.374874,48.25008,1610400,0.649449),('MCD','1978-11-30',45.500132,46.999846,45.500132,46.999846,1387200,0.632621),('MCD','1978-11-29',45.9999,45.9999,44.999954,45.374986,1959200,0.61075),('MCD','1978-11-28',46.374928,46.500074,46.125046,46.250192,1328000,0.62253),('MCD','1978-11-27',46.624814,46.624814,46.250192,46.374928,1668000,0.624209),('MCD','1978-11-24',46.74996,46.74996,46.500074,46.624814,788000,0.627573),('MCD','1978-11-22',46.875106,46.999846,46.74996,46.875106,4893600,0.630942),('MCD','1978-11-21',46.74996,47.124988,46.74996,46.875106,4180800,0.630942),('MCD','1978-11-20',46.875106,47.250134,46.74996,46.74996,1404000,0.629257),('MCD','1978-11-17',46.999846,47.250134,46.875106,46.875106,1246400,0.630942),('MCD','1978-11-16',46.74996,46.999846,46.624814,46.999846,2056800,0.632621),('MCD','1978-11-15',46.999846,47.625166,46.624814,46.74996,2916000,0.629257),('MCD','1978-11-14',47.50002,47.50002,46.999846,46.999846,2091200,0.632621),('MCD','1978-11-13',48.499966,48.499966,47.50002,47.50002,2544800,0.639353),('MCD','1978-11-10',49.00014,49.499908,48.625112,48.749848,1176800,0.656176),('MCD','1978-11-09',48.749848,49.250026,48.499966,49.00014,2732000,0.659545),('MCD','1978-11-08',48.124934,48.749848,48.000193,48.749848,1869600,0.656176),('MCD','1978-11-07',48.499966,48.499966,48.000193,48.124934,3120800,0.647764),('MCD','1978-11-06',48.749848,49.00014,48.37482,48.625112,2436800,0.654497),('MCD','1978-11-03',48.25008,48.749848,48.124934,48.749848,2527200,0.656176),('MCD','1978-11-02',49.250026,49.250026,48.25008,48.25008,4017600,0.649449),('MCD','1978-11-01',48.000193,49.375172,48.000193,49.250026,5944800,0.662908),('MCD','1978-10-31',48.499966,49.00014,47.374874,47.374874,4049600,0.637669),('MCD','1978-10-30',48.37482,48.625112,46.624814,48.499966,4940000,0.652812),('MCD','1978-10-27',48.124934,48.749848,48.124934,48.37482,2170400,0.651128),('MCD','1978-10-26',48.499966,48.499966,48.000193,48.000193,1862400,0.646085),('MCD','1978-10-25',49.00014,49.12488,48.499966,48.499966,2974400,0.651602),('MCD','1978-10-24',49.7502,49.87494,48.874994,49.00014,2624000,0.658322),('MCD','1978-10-23',49.625054,50.000086,49.00014,49.7502,4762400,0.668399),('MCD','1978-10-20',49.375172,49.7502,49.12488,49.625054,5580000,0.666718),('MCD','1978-10-19',49.7502,49.87494,49.375172,49.375172,1678400,0.663361),('MCD','1978-10-18',50.000086,50.249968,49.499908,49.7502,4320000,0.668399),('MCD','1978-10-17',50.000086,50.375114,49.7502,50.000086,4008000,0.671756),('MCD','1978-10-16',50.874886,50.874886,50.000086,50.000086,1144800,0.671756),('MCD','1978-10-13',50.874886,51.000032,50.625,51.000032,3197600,0.685191),('MCD','1978-10-12',52.12512,52.375006,50.625,50.874886,5469600,0.683509),('MCD','1978-10-11',51.37506,52.24986,51.249914,52.12512,7150400,0.700306),('MCD','1978-10-10',51.37506,51.999974,51.37506,51.37506,2674400,0.690229),('MCD','1978-10-09',51.000032,51.4998,50.750146,51.249914,1344000,0.688548),('MCD','1978-10-06',50.625,51.125174,50.499854,51.000032,4481600,0.685191),('MCD','1978-10-05',50.249968,50.874886,50.249968,50.625,4212000,0.680152),('MCD','1978-10-04',49.87494,50.249968,49.7502,50.249968,7046400,0.675114),('MCD','1978-10-03',50.499854,50.499854,49.7502,49.87494,3921600,0.670075),('MCD','1978-10-02',51.000032,51.125174,50.750146,50.750146,1944000,0.681834),('MCD','1978-09-29',50.874886,51.249914,50.874886,51.000032,2829600,0.685191),('MCD','1978-09-28',50.249968,50.625,49.87494,50.625,2073600,0.680152),('MCD','1978-09-27',51.37506,51.37506,50.249968,50.249968,2732000,0.675114),('MCD','1978-09-26',51.624946,51.624946,51.37506,51.4998,1335200,0.691905),('MCD','1978-09-25',51.750092,51.750092,51.37506,51.624946,1630400,0.693587),('MCD','1978-09-22',51.249914,51.750092,51.249914,51.750092,1426400,0.695268),('MCD','1978-09-21',50.874886,51.37506,50.750146,51.249914,1112000,0.688548),('MCD','1978-09-20',51.4998,51.4998,50.874886,50.874886,7851200,0.683509),('MCD','1978-09-19',51.999974,52.500152,51.4998,51.750092,1912800,0.695268),('MCD','1978-09-18',51.750092,52.500152,51.4998,51.999974,2380800,0.698625),('MCD','1978-09-15',52.99992,52.99992,51.624946,51.750092,4432800,0.695268),('MCD','1978-09-14',54.125012,54.125012,53.249807,53.374948,2398400,0.717098),('MCD','1978-09-13',54.999808,55.2501,53.999866,54.125012,2599200,0.727175),('MCD','1978-09-12',55.499986,55.499986,54.875072,54.999808,917600,0.738928),('MCD','1978-09-11',55.749868,56.499928,55.37484,55.749868,2242400,0.749005),('MCD','1978-09-08',54.999808,55.749868,54.999808,55.749868,4051200,0.749005),('MCD','1978-09-07',54.250154,59.8752,54.250154,54.50004,3197600,0.732214),('MCD','1978-09-06',54.999808,55.625132,54.125012,54.125012,2408000,0.727175),('MCD','1978-09-05',54.999808,55.124954,54.374894,54.999808,1692000,0.738928),('MCD','1978-09-01',55.749868,56.375192,54.999808,54.999808,2008800,0.738928),('MCD','1978-08-31',55.499986,55.749868,54.749926,55.749868,3984800,0.749005),('MCD','1978-08-30',55.124954,56.00016,54.625186,55.499986,2890400,0.745648),('MCD','1978-08-29',54.875072,55.625132,54.875072,55.124954,1905600,0.74061),('MCD','1978-08-28',55.2501,55.37484,54.875072,54.875072,2829600,0.737252),('MCD','1978-08-25',55.625132,55.749868,55.2501,55.2501,1879200,0.742291),('MCD','1978-08-24',56.1249,56.375192,55.37484,55.625132,2236800,0.747329),('MCD','1978-08-23',56.375192,57.000106,56.1249,56.1249,2112800,0.754044),('MCD','1978-08-22',55.875014,56.625074,55.749868,56.375192,2938400,0.757407),('MCD','1978-08-21',56.87496,56.87496,55.499986,55.875014,2722400,0.750687),('MCD','1978-08-18',58.874848,58.874848,58.000052,58.000052,1457600,0.779237),('MCD','1978-08-17',59.375026,59.99994,58.750112,58.874848,3687200,0.79099),('MCD','1978-08-16',58.37508,59.500172,58.125193,59.375026,1562400,0.79771),('MCD','1978-08-15',58.37508,58.37508,57.499874,58.37508,1232000,0.784275),('MCD','1978-08-14',58.37508,59.24988,58.249934,58.37508,1735200,0.784275),('MCD','1978-08-11',58.249934,58.37508,57.750166,58.37508,1452000,0.784275),('MCD','1978-08-10',59.500172,59.500172,57.874906,58.249934,1635200,0.782594),('MCD','1978-08-09',60.125086,60.374968,59.375026,59.500172,4375200,0.799391),('MCD','1978-08-08',59.375026,60.249826,59.24988,60.125086,4097600,0.807787),('MCD','1978-08-07',59.750054,60.249826,59.24988,59.375026,2683200,0.79771),('MCD','1978-08-04',59.500172,60.249826,59.12514,59.750054,4940000,0.802748),('MCD','1978-08-03',59.500172,60.500114,59.500172,59.500172,9062400,0.799391),('MCD','1978-08-02',55.124954,58.249934,54.999808,58.249934,7224800,0.782594),('MCD','1978-08-01',54.875072,55.37484,54.749926,55.124954,4648800,0.74061),('MCD','1978-07-31',54.250154,54.875072,53.74998,54.875072,4413600,0.737252),('MCD','1978-07-28',53.999866,54.50004,53.624834,54.250154,2251200,0.728856),('MCD','1978-07-27',53.875126,53.999866,53.249807,53.999866,2866400,0.725494),('MCD','1978-07-26',55.2501,55.37484,53.74998,53.875126,3305600,0.723818),('MCD','1978-07-25',55.124954,55.2501,54.999808,55.2501,1598400,0.742291),('MCD','1978-07-24',54.999808,55.124954,54.250154,55.124954,1522400,0.74061),('MCD','1978-07-21',54.999808,55.2501,54.875072,54.999808,2570400,0.738928),('MCD','1978-07-20',54.999808,55.625132,54.999808,54.999808,2916800,0.738928),('MCD','1978-07-19',53.624834,54.999808,53.374948,54.875072,1832000,0.737252),('MCD','1978-07-18',54.50004,54.625186,53.624834,53.624834,698400,0.719247),('MCD','1978-07-17',54.50004,55.2501,54.50004,54.50004,3072000,0.730986),('MCD','1978-07-14',52.87518,54.374894,52.87518,54.374894,1368000,0.729308),('MCD','1978-07-13',52.87518,52.87518,52.500152,52.87518,1400000,0.709193),('MCD','1978-07-12',53.374948,53.500094,52.750034,52.87518,703200,0.709193),('MCD','1978-07-11',53.374948,53.74998,53.125066,53.374948,1570400,0.715896),('MCD','1978-07-10',52.750034,53.500094,52.500152,53.374948,1524000,0.715896),('MCD','1978-07-07',52.24986,53.125066,52.12512,52.750034,2793600,0.707514),('MCD','1978-07-06',51.874828,52.24986,51.750092,52.24986,1545600,0.700805),('MCD','1978-07-05',52.375006,52.375006,51.624946,51.874828,2408000,0.695775),('MCD','1978-07-03',52.375006,52.375006,52.24986,52.375006,2650400,0.702484),('MCD','1978-06-30',52.624888,52.87518,52.500152,52.624888,2560800,0.705835),('MCD','1978-06-29',53.500094,53.624834,52.624888,52.624888,1092000,0.705835),('MCD','1978-06-28',53.249807,53.74998,52.87518,53.500094,1857600,0.717574),('MCD','1978-06-27',52.87518,53.374948,52.624888,53.249807,1432800,0.714217),('MCD','1978-06-26',53.999866,53.999866,52.624888,52.87518,3028800,0.709193),('MCD','1978-06-23',54.250154,54.749926,53.999866,54.125012,1653600,0.725956),('MCD','1978-06-22',53.249807,54.250154,53.249807,54.250154,2429600,0.727634),('MCD','1978-06-21',53.374948,53.875126,53.125066,53.249807,1605600,0.714217),('MCD','1978-06-20',54.125012,54.125012,53.249807,53.374948,1101600,0.715896),('MCD','1978-06-19',53.999866,54.250154,53.74998,54.125012,1977600,0.725956),('MCD','1978-06-16',54.875072,54.999808,53.999866,53.999866,3384800,0.724277),('MCD','1978-06-15',55.499986,55.499986,54.50004,54.875072,2204000,0.736016),('MCD','1978-06-14',56.250046,56.749814,55.2501,55.499986,2599200,0.744398),('MCD','1978-06-13',56.375192,56.375192,55.499986,56.250046,3660800,0.754458),('MCD','1978-06-12',57.124846,57.249988,56.625074,56.625074,2042400,0.759488),('MCD','1978-06-09',57.249988,57.249988,56.749814,57.124846,4051200,0.766191),('MCD','1978-06-08',57.750166,58.249934,57.375134,57.375134,6108800,0.769548),('MCD','1978-06-07',57.750166,58.000052,57.499874,57.750166,2456000,0.774579),('MCD','1978-06-06',57.750166,58.874848,57.750166,57.750166,6081600,0.774579),('MCD','1978-06-05',55.875014,57.249988,55.875014,57.249988,9435200,0.76787),('MCD','1978-06-02',54.125012,55.37484,53.999866,55.2501,2959200,0.741046),('MCD','1978-06-01',53.875126,54.625186,53.875126,54.125012,3748800,0.725956),('MCD','1978-05-31',53.74998,54.250154,53.74998,53.74998,4915200,0.720926),('MCD','1978-05-30',52.500152,52.99992,52.375006,52.99992,1635200,0.710866),('MCD','1978-05-26',52.500152,52.500152,51.750092,52.500152,1500800,0.704162),('MCD','1978-05-25',52.87518,52.87518,52.24986,52.624888,2323200,0.705835),('MCD','1978-05-24',53.249807,53.249807,52.375006,52.87518,3597600,0.709193),('MCD','1978-05-23',54.374894,54.374894,53.500094,53.74998,6513600,0.720926),('MCD','1978-05-22',52.500152,54.374894,52.24986,54.374894,1815200,0.729308),('MCD','1978-05-19',52.24986,52.87518,51.874828,52.500152,3158400,0.704162),('MCD','1978-05-18',52.750034,52.99992,51.999974,52.24986,4762400,0.700805),('MCD','1978-05-17',52.24986,53.624834,51.4998,52.750034,7604000,0.707514),('MCD','1978-05-16',50.874886,52.24986,50.750146,52.24986,6999200,0.700805),('MCD','1978-05-15',50.000086,50.874886,49.87494,50.874886,4676000,0.681157),('MCD','1978-05-12',49.375172,50.625,49.375172,50.000086,8496000,0.669445),('MCD','1978-05-11',48.749848,49.12488,48.124934,48.874994,6624800,0.654381),('MCD','1978-05-10',48.874994,49.12488,48.625112,48.749848,2048000,0.652706),('MCD','1978-05-09',49.375172,49.375172,48.874994,48.874994,2429600,0.654381),('MCD','1978-05-08',49.625054,49.87494,49.375172,49.499908,1894400,0.662748),('MCD','1978-05-05',50.000086,50.124826,49.499908,49.625054,4526400,0.664424),('MCD','1978-05-04',50.249968,50.375114,49.12488,50.000086,3574400,0.669445),('MCD','1978-05-03',51.000032,51.000032,50.000086,50.249968,3970400,0.672791),('MCD','1978-05-02',51.624946,51.750092,51.249914,51.37506,2786400,0.687854),('MCD','1978-05-01',50.499854,52.12512,50.499854,51.624946,3207200,0.6912),('MCD','1978-04-28',50.124826,50.874886,49.499908,49.87494,3283200,0.667769),('MCD','1978-04-27',50.375114,50.375114,49.7502,50.124826,4464800,0.671115),('MCD','1978-04-26',51.37506,51.624946,50.750146,50.750146,4222400,0.679487),('MCD','1978-04-25',51.37506,51.999974,51.37506,51.37506,6668000,0.687854),('MCD','1978-04-24',49.87494,50.874886,49.499908,50.874886,3369600,0.681157),('MCD','1978-04-21',49.7502,50.000086,49.375172,49.87494,2398400,0.667769),('MCD','1978-04-20',49.7502,50.375114,49.7502,49.7502,8661600,0.666099),('MCD','1978-04-19',49.250026,49.625054,49.00014,49.625054,5021600,0.664424),('MCD','1978-04-18',49.87494,50.124826,49.00014,49.250026,5145600,0.659402),('MCD','1978-04-17',49.00014,50.124826,49.00014,49.87494,7726400,0.667769),('MCD','1978-04-14',45.1251,47.250134,45.1251,47.250134,8402400,0.632626),('MCD','1978-04-13',45.24984,45.24984,44.624926,44.999954,7721600,0.602499),('MCD','1978-04-12',45.750014,45.750014,45.24984,45.374986,4656000,0.60752),('MCD','1978-04-11',45.9999,45.9999,45.750014,45.87516,1848000,0.614217),('MCD','1978-04-10',45.750014,46.374928,45.624868,46.125046,2420000,0.617562),('MCD','1978-04-07',45.750014,45.750014,45.624868,45.750014,2035200,0.612541),('MCD','1978-04-06',45.750014,45.750014,45.24984,45.750014,2808800,0.612541),('MCD','1978-04-05',45.500132,45.750014,45.1251,45.750014,3492800,0.612541),('MCD','1978-04-04',45.374986,45.750014,45.24984,45.500132,2343200,0.609196),('MCD','1978-04-03',45.500132,45.500132,45.1251,45.374986,2348000,0.60752),('MCD','1978-03-31',45.374986,45.750014,44.999954,45.750014,2448000,0.612541),('MCD','1978-03-30',45.374986,45.500132,44.874808,45.374986,1166400,0.60752),('MCD','1978-03-29',45.374986,45.624868,45.24984,45.374986,2445600,0.60752),('MCD','1978-03-28',45.374986,45.500132,44.624926,45.374986,1156800,0.60752),('MCD','1978-03-27',45.9999,45.9999,45.24984,45.374986,1318400,0.60752),('MCD','1978-03-23',46.500074,46.500074,46.125046,46.250192,2690400,0.619238),('MCD','1978-03-22',46.624814,46.624814,46.125046,46.500074,1824800,0.622584),('MCD','1978-03-21',47.250134,47.250134,46.500074,46.624814,2577600,0.624254),('MCD','1978-03-20',47.124988,47.625166,47.124988,47.50002,3704000,0.635972),('MCD','1978-03-17',46.374928,47.124988,46.374928,46.999846,2024000,0.629275),('MCD','1978-03-16',46.374928,46.374928,45.9999,46.374928,7192800,0.620908),('MCD','1978-03-15',45.9999,46.500074,45.87516,46.374928,5896800,0.620908),('MCD','1978-03-14',46.125046,46.500074,45.24984,45.9999,2448000,0.615887),('MCD','1978-03-13',45.9999,46.125046,45.9999,46.125046,2193600,0.617562),('MCD','1978-03-10',45.1251,46.125046,45.1251,45.87516,2242400,0.614217),('MCD','1978-03-09',45.24984,45.500132,44.750072,45.1251,2383200,0.604174),('MCD','1978-03-08',44.750072,45.24984,44.624926,45.24984,3521600,0.605844),('MCD','1978-03-07',44.249894,44.874808,44.249894,44.750072,1512800,0.599153),('MCD','1978-03-06',44.500186,44.500186,44.125154,44.249894,1144800,0.592456),('MCD','1978-03-03',44.500186,44.750072,44.249894,44.500186,2193600,0.595807),('MCD','1978-03-02',44.624926,44.750072,44.37504,44.500186,1800000,0.595807),('MCD','1978-03-01',44.624926,44.874808,44.37504,44.624926,3088800,0.597478),('MCD','1978-02-28',44.750072,44.750072,44.37504,44.624926,2683200,0.597478),('MCD','1978-02-27',45.87516,45.9999,44.750072,44.874808,2736800,0.600823),('MCD','1978-02-24',45.1251,45.9999,45.1251,45.87516,2019200,0.614217),('MCD','1978-02-23',45.1251,45.1251,44.750072,45.1251,2949600,0.604174),('MCD','1978-02-22',44.874808,45.24984,44.874808,45.1251,1004000,0.604174),('MCD','1978-02-21',44.750072,44.874808,44.500186,44.750072,1263200,0.599153),('MCD','1978-02-17',44.999954,45.374986,44.624926,44.750072,3298400,0.599153),('MCD','1978-02-16',45.24984,45.24984,44.874808,44.999954,5239200,0.602499),('MCD','1978-02-15',45.24984,45.500132,44.999954,45.24984,2148800,0.605844),('MCD','1978-02-14',45.624868,45.624868,45.1251,45.24984,1610400,0.605844),('MCD','1978-02-13',45.374986,45.87516,45.24984,45.87516,2340000,0.61355),('MCD','1978-02-10',45.87516,45.87516,45.24984,45.374986,1124000,0.60686),('MCD','1978-02-09',46.500074,46.500074,45.624868,45.87516,2549600,0.61355),('MCD','1978-02-08',46.500074,46.74996,46.374928,46.500074,1776000,0.621908),('MCD','1978-02-07',45.500132,46.500074,45.500132,46.500074,1613600,0.621908),('MCD','1978-02-06',45.500132,45.500132,45.24984,45.374986,590400,0.60686),('MCD','1978-02-03',45.9999,45.9999,45.500132,45.500132,1263200,0.608534),('MCD','1978-02-02',45.9999,46.500074,45.87516,45.9999,3288000,0.615218),('MCD','1978-02-01',45.500132,46.374928,45.374986,45.9999,2105600,0.615218),('MCD','1978-01-31',45.750014,45.9999,45.24984,45.500132,2431200,0.608534),('MCD','1978-01-30',44.750072,45.750014,44.750072,45.750014,1392800,0.611876),('MCD','1978-01-27',44.500186,44.999954,44.249894,44.750072,3797600,0.598503),('MCD','1978-01-26',45.9999,46.374928,43.874866,44.500186,6286400,0.59516),('MCD','1978-01-25',46.500074,46.74996,45.750014,45.9999,3320000,0.615218),('MCD','1978-01-24',47.124988,47.124988,46.250192,46.500074,3338400,0.621908),('MCD','1978-01-23',48.25008,48.25008,47.250134,47.374874,1869600,0.633607),('MCD','1978-01-20',48.499966,48.499966,47.875052,48.499966,584000,0.648655),('MCD','1978-01-19',49.499908,49.499908,48.499966,48.499966,2258400,0.648655),('MCD','1978-01-18',48.749848,49.499908,48.625112,49.499908,1792800,0.662028),('MCD','1978-01-17',48.124934,48.749848,48.124934,48.749848,1668000,0.651997),('MCD','1978-01-16',47.875052,48.124934,47.625166,48.124934,1630400,0.643639),('MCD','1978-01-13',48.25008,48.625112,47.749906,47.875052,1394400,0.640297),('MCD','1978-01-12',48.25008,48.874994,48.124934,48.25008,2707200,0.645313),('MCD','1978-01-11',49.250026,49.499908,48.124934,48.25008,6368000,0.645313),('MCD','1978-01-10',49.375172,49.7502,49.12488,49.250026,3564000,0.658686),('MCD','1978-01-09',49.499908,49.499908,49.00014,49.375172,2858400,0.66036),('MCD','1978-01-06',49.625054,49.87494,49.250026,49.7502,2153600,0.665376),('MCD','1978-01-05',50.499854,50.874886,49.625054,49.625054,1598400,0.663702),('MCD','1978-01-04',50.249968,50.625,49.375172,50.499854,4065600,0.675402),('MCD','1978-01-03',51.125174,51.125174,50.124826,50.249968,1436000,0.67206),('MCD','1977-12-30',51.999974,52.12512,51.249914,51.4998,1181600,0.688776),('MCD','1977-12-29',52.24986,52.375006,51.750092,51.999974,1047200,0.695465),('MCD','1977-12-28',52.375006,52.87518,51.37506,52.24986,1642400,0.698807),('MCD','1977-12-27',52.500152,52.500152,52.12512,52.375006,868800,0.700481),('MCD','1977-12-23',51.999974,52.750034,51.999974,52.500152,3412800,0.702155),('MCD','1977-12-22',51.000032,52.12512,51.000032,51.999974,4454400,0.695465),('MCD','1977-12-21',50.874886,51.37506,50.375114,50.874886,2359200,0.680418),('MCD','1977-12-20',50.874886,50.874886,50.499854,50.874886,1020000,0.680418),('MCD','1977-12-19',51.4998,51.4998,50.750146,51.000032,2884800,0.682092),('MCD','1977-12-16',51.874828,51.874828,51.000032,51.4998,2883200,0.688776),('MCD','1977-12-15',52.12512,52.375006,51.874828,51.874828,1797600,0.693791),('MCD','1977-12-14',51.4998,52.12512,51.249914,52.12512,1685600,0.697139),('MCD','1977-12-13',51.125174,51.4998,50.874886,51.4998,1198400,0.688776),('MCD','1977-12-12',51.000032,51.249914,51.000032,51.125174,1872800,0.683765),('MCD','1977-12-09',50.625,51.249914,50.625,50.874886,1473600,0.680418),('MCD','1977-12-08',50.625,50.874886,50.375114,50.499854,2424000,0.675402),('MCD','1977-12-07',49.87494,50.625,49.87494,50.625,2852000,0.677076),('MCD','1977-12-06',50.499854,50.499854,49.625054,49.87494,3516800,0.667044),('MCD','1977-12-05',50.375114,51.750092,50.375114,51.000032,3096000,0.682092),('MCD','1977-12-02',51.000032,51.125174,50.124826,50.375114,1848000,0.673734),('MCD','1977-12-01',51.000032,51.249914,50.499854,51.000032,2040800,0.682092),('MCD','1977-11-30',50.499854,51.125174,50.249968,51.000032,2156000,0.682092),('MCD','1977-11-29',52.24986,52.24986,50.375114,50.499854,2009600,0.675402),('MCD','1977-11-28',52.12512,52.24986,51.999974,52.24986,1808000,0.698807),('MCD','1977-11-25',51.874828,52.375006,51.750092,52.12512,972800,0.697139),('MCD','1977-11-23',51.624946,52.375006,51.624946,51.874828,3952800,0.693791),('MCD','1977-11-22',50.000086,51.624946,50.000086,51.37506,4238400,0.687107),('MCD','1977-11-21',49.7502,49.87494,49.499908,49.7502,600800,0.665376),('MCD','1977-11-18',49.87494,50.249968,49.7502,49.7502,3531200,0.665376),('MCD','1977-11-17',49.7502,49.87494,49.499908,49.87494,1232000,0.667044),('MCD','1977-11-16',49.87494,50.000086,49.375172,49.7502,3331200,0.665376),('MCD','1977-11-15',50.000086,50.375114,49.87494,49.87494,5890400,0.667044),('MCD','1977-11-14',49.87494,50.249968,49.7502,50.000086,5815200,0.668718),('MCD','1977-11-11',49.7502,50.124826,49.7502,49.87494,5648000,0.667044),('MCD','1977-11-10',48.000193,49.250026,48.000193,49.12488,2235200,0.657013),('MCD','1977-11-09',47.250134,47.875052,46.875106,47.875052,2566400,0.640297),('MCD','1977-11-08',47.124988,47.374874,46.624814,47.250134,2052000,0.631939),('MCD','1977-11-07',46.624814,47.250134,46.624814,47.124988,2570400,0.630265),('MCD','1977-11-04',46.125046,46.624814,46.125046,46.500074,2480000,0.621908),('MCD','1977-11-03',45.750014,45.750014,45.500132,45.750014,1119200,0.611876),('MCD','1977-11-02',45.87516,45.9999,45.624868,45.87516,4553600,0.61355),('MCD','1977-11-01',46.500074,46.500074,45.624868,45.87516,2477600,0.61355),('MCD','1977-10-31',47.749906,47.749906,47.250134,47.250134,2052000,0.631939),('MCD','1977-10-28',48.000193,48.000193,47.625166,47.875052,2642400,0.640297),('MCD','1977-10-27',48.37482,48.499966,47.50002,48.000193,3466400,0.641971),('MCD','1977-10-26',46.999846,48.625112,46.999846,48.37482,4918400,0.646981),('MCD','1977-10-25',46.74996,46.999846,46.500074,46.999846,2858400,0.628592),('MCD','1977-10-24',46.500074,46.999846,46.374928,46.74996,1976000,0.62525),('MCD','1977-10-21',45.9999,46.999846,45.9999,46.500074,7344800,0.621908),('MCD','1977-10-20',45.500132,46.125046,45.500132,45.9999,1173600,0.615218),('MCD','1977-10-19',45.9999,46.500074,45.374986,45.374986,1443200,0.60686),('MCD','1977-10-18',47.250134,47.50002,45.750014,45.9999,4562400,0.615218),('MCD','1977-10-17',47.374874,47.374874,46.999846,47.250134,638400,0.631273),('MCD','1977-10-14',48.000193,48.124934,47.625166,47.625166,2397600,0.636283),('MCD','1977-10-13',48.25008,48.25008,47.875052,48.000193,2560800,0.641294),('MCD','1977-10-12',48.25008,48.25008,47.749906,48.25008,1869600,0.644632),('MCD','1977-10-11',49.12488,49.12488,48.37482,48.37482,568800,0.646299),('MCD','1977-10-10',49.250026,49.250026,48.874994,49.12488,471200,0.65632),('MCD','1977-10-07',49.375172,49.625054,49.00014,49.499908,777600,0.66133),('MCD','1977-10-06',48.749848,49.375172,48.749848,49.375172,744800,0.659664),('MCD','1977-10-05',49.12488,49.499908,48.625112,48.749848,1436000,0.651309),('MCD','1977-10-04',49.87494,49.87494,49.00014,49.12488,1411200,0.65632),('MCD','1977-10-03',50.000086,50.249968,49.625054,49.87494,1464800,0.666341),('MCD','1977-09-30',50.375114,50.499854,50.000086,50.000086,1426400,0.668013),('MCD','1977-09-29',50.000086,50.625,50.000086,50.375114,2156000,0.673023),('MCD','1977-09-28',49.499908,50.000086,49.499908,49.87494,2359200,0.666341),('MCD','1977-09-27',48.625112,49.625054,48.625112,49.375172,3298400,0.659664),('MCD','1977-09-26',47.749906,48.625112,47.625166,48.37482,881600,0.646299),('MCD','1977-09-23',47.749906,48.124934,47.625166,47.749906,881600,0.63795),('MCD','1977-09-22',47.50002,47.749906,47.250134,47.749906,561600,0.63795),('MCD','1977-09-21',48.25008,48.37482,47.250134,47.50002,900800,0.634611),('MCD','1977-09-20',48.000193,48.37482,48.000193,48.25008,1328000,0.644632),('MCD','1977-09-19',48.124934,48.124934,47.625166,48.000193,1221600,0.641294),('MCD','1977-09-16',48.625112,48.874994,47.875052,48.124934,1832000,0.64296),('MCD','1977-09-15',49.250026,49.499908,48.625112,48.625112,1116800,0.649643),('MCD','1977-09-14',49.00014,49.375172,48.874994,49.250026,1538400,0.657992),('MCD','1977-09-13',48.499966,49.00014,48.124934,49.00014,2278400,0.654653),('MCD','1977-09-12',48.625112,48.625112,48.124934,48.499966,744800,0.647971),('MCD','1977-09-09',49.00014,49.00014,48.625112,48.749848,2488800,0.651309),('MCD','1977-09-08',49.375172,49.625054,49.00014,49.12488,2484800,0.65632),('MCD','1977-09-07',49.12488,49.7502,49.12488,49.375172,4810400,0.659664),('MCD','1977-09-06',48.874994,49.12488,48.749848,49.12488,2261600,0.65632),('MCD','1977-09-02',48.874994,49.12488,48.874994,48.874994,1821600,0.652981),('MCD','1977-09-01',49.7502,49.87494,48.625112,48.625112,3320000,0.649643),('MCD','1977-08-31',49.7502,49.7502,48.749848,49.7502,4627200,0.664674),('MCD','1977-08-30',50.750146,50.750146,49.625054,49.87494,4886400,0.666341),('MCD','1977-08-29',49.7502,50.874886,49.7502,50.874886,2971200,0.6797),('MCD','1977-08-26',48.749848,49.7502,48.37482,49.499908,2412800,0.66133),('MCD','1977-08-25',49.12488,49.12488,48.625112,48.749848,1577600,0.651309),('MCD','1977-08-24',49.375172,49.499908,49.00014,49.250026,1548800,0.657992),('MCD','1977-08-23',49.87494,49.87494,49.375172,49.375172,1044000,0.659664),('MCD','1977-08-22',48.749848,50.124826,48.749848,50.000086,3392000,0.668013),('MCD','1977-08-19',48.37482,48.874994,48.37482,48.749848,1167200,0.651309),('MCD','1977-08-18',48.124934,49.499908,48.124934,48.37482,1783200,0.646299),('MCD','1977-08-17',47.374874,48.499966,47.250134,48.000193,2971200,0.641294),('MCD','1977-08-16',47.374874,47.875052,47.374874,47.374874,2290400,0.632939),('MCD','1977-08-15',46.624814,47.374874,46.624814,47.374874,1205600,0.632939),('MCD','1977-08-12',46.875106,46.875106,46.500074,46.624814,681600,0.622918),('MCD','1977-08-11',46.875106,47.374874,46.875106,46.875106,1684800,0.626262),('MCD','1977-08-10',46.624814,46.875106,46.624814,46.875106,712800,0.626262),('MCD','1977-08-09',46.500074,46.74996,46.500074,46.500074,994400,0.621252),('MCD','1977-08-08',46.374928,46.624814,46.374928,46.500074,1588800,0.621252),('MCD','1977-08-05',46.624814,46.624814,46.250192,46.374928,1556000,0.61958),('MCD','1977-08-04',46.125046,46.624814,45.87516,46.624814,3336800,0.622918),('MCD','1977-08-03',46.500074,46.500074,45.750014,46.125046,1500800,0.616241),('MCD','1977-08-02',47.124988,47.124988,46.500074,46.624814,881600,0.622918),('MCD','1977-08-01',46.875106,47.625166,46.74996,47.124988,1248800,0.629601),('MCD','1977-07-29',47.250134,47.250134,46.74996,46.875106,576800,0.626262),('MCD','1977-07-28',46.74996,47.374874,46.624814,47.250134,1476000,0.631273),('MCD','1977-07-27',48.124934,48.124934,46.74996,46.74996,1853600,0.62459),('MCD','1977-07-26',48.37482,48.37482,48.25008,48.25008,1059200,0.644632),('MCD','1977-07-25',49.00014,49.12488,48.499966,48.499966,3636000,0.647971),('MCD','1977-07-22',49.00014,49.12488,48.625112,49.00014,832800,0.654653),('MCD','1977-07-21',49.12488,49.250026,48.25008,49.00014,3230400,0.654653),('MCD','1977-07-20',49.375172,49.375172,48.749848,49.12488,1929600,0.65632),('MCD','1977-07-19',48.25008,49.499908,48.25008,49.375172,3676800,0.659664),('MCD','1977-07-18',47.124988,48.37482,47.124988,48.124934,3370400,0.642295),('MCD','1977-07-15',46.125046,47.50002,45.750014,47.124988,2577600,0.628949),('MCD','1977-07-13',45.750014,46.125046,45.24984,46.125046,3201600,0.615604),('MCD','1977-07-12',46.250192,46.374928,45.624868,45.750014,3223200,0.610598),('MCD','1977-07-11',46.624814,46.624814,46.125046,46.250192,476000,0.617274),('MCD','1977-07-08',46.250192,46.875106,46.250192,46.624814,1173600,0.622274),('MCD','1977-07-07',45.87516,46.250192,45.750014,46.125046,1015200,0.615604),('MCD','1977-07-06',45.750014,45.9999,45.500132,45.87516,1756800,0.612269),('MCD','1977-07-05',45.624868,45.750014,45.500132,45.750014,1004000,0.610598),('MCD','1977-07-01',45.9999,45.9999,45.374986,45.624868,1198400,0.608928),('MCD','1977-06-30',45.9999,46.250192,45.750014,45.9999,728000,0.613933),('MCD','1977-06-29',46.125046,46.125046,45.624868,45.9999,1231200,0.613933),('MCD','1977-06-28',46.500074,46.999846,45.9999,46.250192,1663200,0.617274),('MCD','1977-06-27',46.500074,46.875106,46.374928,46.500074,550400,0.620609),('MCD','1977-06-24',46.250192,46.500074,46.125046,46.500074,979200,0.620609),('MCD','1977-06-23',46.125046,46.500074,45.87516,46.250192,3272000,0.617274),('MCD','1977-06-22',46.374928,46.374928,45.624868,46.125046,2592000,0.615604),('MCD','1977-06-21',46.374928,47.374874,46.374928,46.374928,3165600,0.618939),('MCD','1977-06-20',45.1251,46.374928,45.1251,46.374928,1646400,0.618939),('MCD','1977-06-17',44.750072,44.999954,44.500186,44.999954,1263200,0.600588),('MCD','1977-06-16',44.624926,45.1251,44.37504,44.750072,1464800,0.597253),('MCD','1977-06-15',44.874808,45.24984,44.624926,44.624926,1144800,0.595582),('MCD','1977-06-14',44.249894,44.874808,44.249894,44.874808,2527200,0.598917),('MCD','1977-06-13',43.375094,44.249894,43.375094,44.125154,1637600,0.588912),('MCD','1977-06-10',43.249948,43.499834,43.000066,43.124807,1524000,0.575561),('MCD','1977-06-09',43.000066,43.375094,43.000066,43.249948,1394400,0.577231),('MCD','1977-06-08',42.87492,43.249948,42.87492,43.000066,1296000,0.573896),('MCD','1977-06-07',42.499888,42.87492,42.375152,42.87492,2542400,0.572226),('MCD','1977-06-06',42.12486,42.75018,42.12486,42.499888,1238400,0.567221),('MCD','1977-06-03',41.25006,42.250006,41.25006,42.12486,1144800,0.562216),('MCD','1977-06-02',41.000174,41.25006,40.625146,41.25006,2236800,0.55054),('MCD','1977-06-01',40.5,41.124914,40.5,41.000174,1642400,0.547205),('MCD','1977-05-31',40.5,40.749886,40.12497,40.250116,1613600,0.537194),('MCD','1977-05-27',40.749886,41.000174,40.374854,40.5,1464800,0.540529),('MCD','1977-05-26',41.124914,41.499946,40.749886,40.749886,3039200,0.543865),('MCD','1977-05-25',42.625034,42.625034,41.000174,41.124914,2585600,0.54887),('MCD','1977-05-24',42.87492,42.87492,42.375152,42.75018,2388000,0.570561),('MCD','1977-05-23',43.124807,43.124807,42.87492,43.124807,1224800,0.575561),('MCD','1977-05-20',42.87492,43.375094,42.87492,43.375094,1411200,0.578902),('MCD','1977-05-19',42.75018,43.000066,42.625034,42.87492,1473600,0.572226),('MCD','1977-05-18',41.749828,43.000066,41.499946,42.75018,14532800,0.570561),('MCD','1977-05-17',41.749828,41.749828,41.749828,41.749828,1200000,0.55721),('MCD','1977-05-16',41.749828,42.00012,41.749828,41.749828,3190400,0.55721),('MCD','1977-05-13',41.499946,41.625092,41.25006,41.625092,2026400,0.555545),('MCD','1977-05-12',41.499946,41.499946,40.875032,41.499946,4186400,0.553875),('MCD','1977-05-11',41.625092,41.874974,41.3748,41.499946,3797600,0.55321),('MCD','1977-05-10',41.25006,41.749828,41.25006,41.625092,1627200,0.554879),('MCD','1977-05-09',40.625146,41.25006,40.625146,41.000174,2294400,0.546548),('MCD','1977-05-06',40.749886,40.749886,40.374854,40.625146,2116800,0.541549),('MCD','1977-05-05',40.5,40.875032,40.250116,40.875032,3824000,0.54488),('MCD','1977-05-04',40.250116,40.625146,39.875086,40.5,3120800,0.539881),('MCD','1977-05-03',40.250116,40.5,40.12497,40.250116,1829600,0.53655),('MCD','1977-05-02',39.875086,40.250116,39.875086,40.250116,2577600,0.53655),('MCD','1977-04-29',39.999824,40.12497,39.74994,39.875086,2575200,0.53155),('MCD','1977-04-28',39.37491,40.12497,39.37491,39.999824,5897600,0.533213),('MCD','1977-04-27',38.99988,39.6252,38.99988,39.25017,2348000,0.52322),('MCD','1977-04-26',37.999934,38.87514,37.999934,38.62485,3489600,0.514884),('MCD','1977-04-25',38.50011,38.50011,37.75005,37.999934,3732800,0.506554),('MCD','1977-04-22',40.374854,40.374854,38.62485,38.62485,3830400,0.514884),('MCD','1977-04-21',42.00012,42.250006,40.250116,40.5,3792000,0.539881),('MCD','1977-04-20',42.00012,42.375152,41.874974,42.00012,2625600,0.559878),('MCD','1977-04-19',42.375152,42.499888,42.00012,42.00012,1548800,0.559878),('MCD','1977-04-18',42.75018,42.75018,42.12486,42.375152,1408800,0.564877),('MCD','1977-04-15',43.124807,43.499834,42.75018,42.87492,2715200,0.571539),('MCD','1977-04-14',43.124807,43.750126,43.124807,43.124807,5304000,0.57487),('MCD','1977-04-13',42.75018,42.75018,41.749828,42.625034,2429600,0.568208),('MCD','1977-04-12',42.250006,43.249948,42.250006,42.75018,3473600,0.569876),('MCD','1977-04-11',41.499946,42.250006,41.499946,42.00012,2834400,0.559878),('MCD','1977-04-07',40.625146,41.499946,40.625146,41.499946,2841600,0.55321),('MCD','1977-04-06',40.5,40.749886,40.250116,40.625146,1869600,0.541549),('MCD','1977-04-05',40.5,40.625146,40.250116,40.5,1044000,0.539881),('MCD','1977-04-04',41.000174,41.124914,40.374854,40.5,1480800,0.539881),('MCD','1977-04-01',39.875086,41.000174,39.875086,41.000174,3927200,0.546548),('MCD','1977-03-31',40.875032,41.000174,39.6252,39.74994,4162400,0.529882),('MCD','1977-03-30',42.00012,42.12486,40.749886,40.875032,3434400,0.54488),('MCD','1977-03-29',42.00012,42.499888,41.874974,42.00012,2112800,0.559878),('MCD','1977-03-28',41.749828,42.12486,41.499946,42.00012,3525600,0.559878),('MCD','1977-03-25',42.499888,42.499888,41.625092,41.749828,1630400,0.556541),('MCD','1977-03-24',43.124807,43.249948,42.625034,42.625034,1533600,0.568208),('MCD','1977-03-23',43.62498,43.874866,43.124807,43.124807,1880000,0.57487),('MCD','1977-03-22',44.000012,44.125154,43.499834,43.62498,1540800,0.581538),('MCD','1977-03-21',44.249894,44.624926,43.874866,44.000012,778400,0.586537),('MCD','1977-03-18',45.374986,45.500132,44.125154,44.249894,4713600,0.589868),('MCD','1977-03-17',45.374986,45.374986,44.999954,45.374986,881600,0.604866),('MCD','1977-03-16',45.1251,46.250192,45.1251,45.500132,1999200,0.606534),('MCD','1977-03-15',44.125154,45.24984,44.125154,44.999954,2091200,0.599867),('MCD','1977-03-14',43.874866,44.125154,43.874866,44.125154,1354400,0.588205),('MCD','1977-03-11',44.125154,44.500186,43.750126,43.874866,2067200,0.584869),('MCD','1977-03-10',43.499834,44.249894,43.249948,44.125154,2520800,0.588205),('MCD','1977-03-09',43.750126,43.750126,43.000066,43.499834,4373600,0.57987),('MCD','1977-03-08',45.374986,45.500132,43.62498,43.750126,6603200,0.583206),('MCD','1977-03-07',45.500132,45.624868,45.1251,45.374986,1392800,0.604866),('MCD','1977-03-04',45.9999,46.125046,45.500132,45.500132,2340000,0.606534),('MCD','1977-03-03',45.500132,45.9999,45.374986,45.9999,1221600,0.613196),('MCD','1977-03-02',45.750014,45.750014,45.374986,45.500132,1556000,0.606534),('MCD','1977-03-01',44.750072,45.750014,44.750072,45.750014,2024000,0.609865),('MCD','1977-02-28',44.874808,45.1251,44.624926,44.750072,1728000,0.596536),('MCD','1977-02-25',45.24984,45.374986,44.750072,44.874808,1598400,0.598199),('MCD','1977-02-24',45.624868,45.624868,45.1251,45.24984,1788800,0.603198),('MCD','1977-02-23',46.250192,46.500074,45.624868,45.750014,3096000,0.609865),('MCD','1977-02-22',46.250192,46.624814,45.9999,46.250192,1181600,0.616533),('MCD','1977-02-18',46.250192,46.374928,45.87516,46.250192,712800,0.616533),('MCD','1977-02-17',46.624814,46.875106,46.125046,46.250192,2009600,0.616533),('MCD','1977-02-16',46.624814,46.999846,46.374928,46.624814,3036000,0.621527),('MCD','1977-02-15',46.374928,46.624814,46.374928,46.624814,2376000,0.621527),('MCD','1977-02-14',45.87516,46.125046,45.500132,46.125046,2138400,0.614865),('MCD','1977-02-11',46.374928,46.500074,45.624868,45.87516,4245600,0.611199),('MCD','1977-02-10',46.250192,46.500074,46.125046,46.374928,4838400,0.617857),('MCD','1977-02-09',45.87516,46.374928,45.750014,46.250192,2074400,0.616195),('MCD','1977-02-08',45.87516,46.250192,45.624868,45.87516,3331200,0.611199),('MCD','1977-02-07',45.9999,46.250192,45.750014,45.87516,2484800,0.611199),('MCD','1977-02-04',45.9999,46.250192,45.750014,45.9999,2528000,0.612861),('MCD','1977-02-03',45.9999,46.250192,45.24984,45.9999,2991200,0.612861),('MCD','1977-02-02',46.374928,47.124988,45.87516,45.9999,5897600,0.612861),('MCD','1977-02-01',45.87516,46.500074,45.87516,46.374928,7791200,0.617857),('MCD','1977-01-31',45.87516,46.125046,45.500132,45.750014,5508800,0.609532),('MCD','1977-01-28',45.1251,46.125046,45.1251,45.87516,9835200,0.611199),('MCD','1977-01-27',45.87516,45.87516,44.500186,44.999954,9526400,0.599538),('MCD','1977-01-26',47.749906,47.749906,46.125046,46.374928,13375200,0.617857),('MCD','1977-01-25',50.000086,50.000086,47.749906,48.000193,10584800,0.639511),('MCD','1977-01-24',50.249968,50.249968,49.625054,50.000086,4234400,0.666156),('MCD','1977-01-21',50.124826,50.874886,50.000086,50.375114,2931200,0.671152),('MCD','1977-01-20',50.750146,50.750146,49.87494,50.124826,3579200,0.667818),('MCD','1977-01-19',50.625,51.000032,50.499854,50.874886,1516800,0.677811),('MCD','1977-01-18',51.750092,51.999974,50.499854,50.625,2285600,0.674481),('MCD','1977-01-17',51.874828,51.874828,51.37506,51.750092,1500800,0.689471),('MCD','1977-01-14',52.750034,52.750034,51.999974,51.999974,842400,0.6928),('MCD','1977-01-13',52.500152,52.750034,52.375006,52.750034,3732800,0.702793),('MCD','1977-01-12',52.12512,52.500152,51.999974,52.500152,2890400,0.699464),('MCD','1977-01-11',52.87518,52.99992,52.12512,52.12512,10747200,0.694468),('MCD','1977-01-10',52.99992,53.249807,52.24986,52.87518,1047200,0.704461),('MCD','1977-01-07',52.24986,53.125066,52.12512,52.99992,1371200,0.706123),('MCD','1977-01-06',51.624946,52.500152,51.624946,52.24986,2635200,0.69613),('MCD','1977-01-05',51.750092,51.750092,50.874886,51.4998,2528000,0.686136),('MCD','1977-01-04',52.24986,52.24986,51.37506,51.750092,3732800,0.689471),('MCD','1977-01-03',52.24986,53.374948,52.24986,52.500152,3024000,0.699464),('MCD','1976-12-31',53.374948,53.624834,53.125066,53.374948,1846400,0.711119),('MCD','1976-12-30',53.500094,53.74998,53.249807,53.374948,1880000,0.711119),('MCD','1976-12-29',53.999866,54.125012,52.99992,53.500094,4104800,0.712787),('MCD','1976-12-28',54.250154,54.50004,53.999866,53.999866,2456000,0.719445),('MCD','1976-12-27',53.249807,54.50004,53.249807,54.250154,3225600,0.72278),('MCD','1976-12-23',52.87518,53.500094,52.87518,52.99992,3149600,0.706123),('MCD','1976-12-22',52.500152,53.624834,52.375006,52.87518,2472800,0.704461),('MCD','1976-12-21',50.750146,52.500152,50.750146,52.500152,5169600,0.699464),('MCD','1976-12-20',50.000086,50.750146,50.000086,50.375114,4618400,0.671152),('MCD','1976-12-17',51.000032,51.249914,49.250026,50.000086,4975200,0.666156),('MCD','1976-12-16',52.750034,52.87518,50.499854,51.000032,11981600,0.679478),('MCD','1976-12-15',52.375006,52.99992,52.375006,52.750034,5688000,0.702793),('MCD','1976-12-14',52.500152,52.500152,50.499854,52.375006,17381600,0.697797),('MCD','1976-12-13',52.87518,53.125066,51.999974,52.500152,7469600,0.699464),('MCD','1976-12-10',54.125012,54.250154,52.87518,52.87518,5264000,0.704461),('MCD','1976-12-09',54.875072,54.999808,53.999866,54.125012,4514400,0.721112),('MCD','1976-12-08',55.499986,55.499986,54.875072,54.875072,10361600,0.731105),('MCD','1976-12-07',54.999808,56.00016,54.999808,55.625132,4292000,0.741099),('MCD','1976-12-06',54.999808,55.37484,54.875072,54.999808,3758400,0.732767),('MCD','1976-12-03',54.999808,55.625132,54.999808,54.999808,1840800,0.732767),('MCD','1976-12-02',55.625132,55.875014,54.625186,54.749926,3072000,0.729438),('MCD','1976-12-01',54.999808,55.749868,54.875072,55.625132,1797600,0.741099),('MCD','1976-11-30',54.999808,55.2501,54.50004,54.999808,1675200,0.732767),('MCD','1976-11-29',55.37484,55.37484,54.875072,54.999808,1181600,0.732767),('MCD','1976-11-26',54.875072,55.37484,54.875072,55.37484,536000,0.737764),('MCD','1976-11-24',55.2501,55.2501,54.50004,54.875072,2829600,0.731105),('MCD','1976-11-23',56.375192,56.499928,55.2501,55.2501,3564800,0.736102),('MCD','1976-11-22',56.499928,56.749814,56.1249,56.375192,1821600,0.751092),('MCD','1976-11-19',56.375192,56.625074,56.250046,56.499928,4147200,0.752754),('MCD','1976-11-18',56.625074,56.625074,56.1249,56.375192,3208800,0.751092),('MCD','1976-11-17',55.625132,57.000106,55.625132,56.625074,3816800,0.754421),('MCD','1976-11-16',56.00016,56.00016,55.499986,55.625132,3384800,0.741099),('MCD','1976-11-15',54.374894,56.499928,54.374894,56.499928,2980800,0.752754),('MCD','1976-11-12',54.50004,54.50004,53.875126,54.250154,1896800,0.72278),('MCD','1976-11-11',53.374948,54.50004,53.249807,54.50004,1659200,0.726109),('MCD','1976-11-10',52.87518,53.74998,52.87518,53.374948,4100000,0.711119),('MCD','1976-11-09',53.249807,53.624834,52.500152,52.500152,4972800,0.699464),('MCD','1976-11-08',53.999866,53.999866,53.125066,53.249807,2753600,0.709452),('MCD','1976-11-05',54.50004,54.875072,53.999866,53.999866,2343200,0.719445),('MCD','1976-11-04',53.74998,54.999808,53.74998,54.50004,2728800,0.726109),('MCD','1976-11-03',53.624834,53.624834,52.24986,53.624834,3509600,0.714448),('MCD','1976-11-01',53.125066,53.999866,52.99992,53.624834,2124000,0.714448),('MCD','1976-10-29',52.624888,53.249807,52.375006,53.125066,2318400,0.70779),('MCD','1976-10-28',52.500152,53.249807,52.500152,52.624888,3708800,0.701126),('MCD','1976-10-27',51.874828,52.375006,50.874886,52.375006,3153600,0.697797),('MCD','1976-10-26',50.750146,51.874828,50.499854,51.874828,3132800,0.691133),('MCD','1976-10-25',49.625054,50.750146,49.250026,50.750146,2388000,0.676149),('MCD','1976-10-22',50.625,50.625,48.749848,49.625054,5216000,0.661159),('MCD','1976-10-21',51.624946,51.874828,50.625,50.750146,2592800,0.676149),('MCD','1976-10-20',51.750092,51.750092,50.750146,51.624946,3564000,0.687469),('MCD','1976-10-19',53.374948,53.624834,50.499854,51.874828,4017600,0.690797),('MCD','1976-10-18',52.624888,53.74998,52.624888,53.374948,1394400,0.710773),('MCD','1976-10-15',52.500152,52.750034,51.750092,52.500152,2040800,0.699124),('MCD','1976-10-14',53.74998,53.999866,52.24986,52.500152,2258400,0.699124),('MCD','1976-10-13',54.875072,55.124954,53.624834,53.74998,3428000,0.715767),('MCD','1976-10-12',55.499986,55.499986,54.749926,54.875072,1279200,0.73075),('MCD','1976-10-11',55.625132,55.625132,54.999808,55.499986,1440800,0.739072),('MCD','1976-10-08',55.749868,56.749814,55.625132,55.749868,2544800,0.742399),('MCD','1976-10-07',54.749926,55.749868,54.749926,55.749868,2074400,0.742399),('MCD','1976-10-06',54.374894,55.37484,54.250154,54.749926,3338400,0.729083),('MCD','1976-10-05',54.50004,54.749926,53.624834,54.374894,1864800,0.724089),('MCD','1976-10-04',54.250154,54.749926,54.125012,54.50004,1392800,0.725756),('MCD','1976-10-01',55.124954,55.499986,53.249807,54.250154,2340000,0.722428),('MCD','1976-09-30',54.999808,55.499986,54.875072,55.124954,3384800,0.734077),('MCD','1976-09-29',54.999808,56.00016,54.625186,54.999808,3384800,0.732411),('MCD','1976-09-28',57.000106,57.000106,53.999866,54.999808,3111200,0.732411),('MCD','1976-09-27',58.000052,58.000052,57.000106,57.000106,3052800,0.759048),('MCD','1976-09-24',57.874906,58.125193,57.499874,58.000052,665600,0.772364),('MCD','1976-09-23',58.37508,58.874848,57.62502,57.874906,1394400,0.770698),('MCD','1976-09-22',59.375026,59.624908,58.125193,58.37508,5080800,0.777358),('MCD','1976-09-21',58.624966,59.375026,58.624966,59.375026,3466400,0.790674),('MCD','1976-09-20',58.999994,59.500172,58.624966,58.624966,2333600,0.780686),('MCD','1976-09-17',58.49982,59.24988,58.000052,58.999994,2753600,0.78568),('MCD','1976-09-16',57.124846,58.49982,57.124846,58.49982,2650400,0.779019),('MCD','1976-09-15',57.000106,57.499874,57.000106,57.124846,3596000,0.760709),('MCD','1976-09-14',57.62502,57.750166,56.749814,57.000106,2307200,0.759048),('MCD','1976-09-13',58.37508,58.49982,57.62502,57.62502,1101600,0.76737),('MCD','1976-09-10',57.874906,58.37508,57.874906,58.37508,1184000,0.777358),('MCD','1976-09-09',58.249934,58.249934,57.874906,57.874906,2397600,0.770698),('MCD','1976-09-08',58.249934,58.750112,58.125193,58.249934,1610400,0.775692),('MCD','1976-09-07',58.000052,58.249934,57.62502,58.249934,1426400,0.775692),('MCD','1976-09-03',56.749814,58.000052,56.749814,58.000052,1246400,0.772364),('MCD','1976-09-02',56.00016,56.87496,56.00016,56.749814,3499200,0.755715),('MCD','1976-09-01',54.50004,56.1249,54.50004,56.00016,1728000,0.745732),('MCD','1976-08-31',54.374894,54.875072,54.374894,54.50004,1068800,0.725756),('MCD','1976-08-30',53.999866,54.50004,53.999866,53.999866,1329600,0.719095),('MCD','1976-08-27',53.999866,54.50004,53.624834,53.999866,1070400,0.719095),('MCD','1976-08-26',54.125012,54.250154,53.74998,53.999866,1394400,0.719095),('MCD','1976-08-25',52.99992,54.250154,52.750034,54.125012,2056800,0.720762),('MCD','1976-08-24',53.875126,53.875126,52.99992,52.99992,1404000,0.705779),('MCD','1976-08-23',54.125012,54.125012,53.374948,53.999866,2642400,0.719095),('MCD','1976-08-20',54.875072,54.999808,54.125012,54.250154,2318400,0.722428),('MCD','1976-08-19',54.999808,55.499986,54.625186,54.875072,1160000,0.73075),('MCD','1976-08-18',55.124954,55.499986,54.749926,54.999808,2268000,0.732411),('MCD','1976-08-17',54.749926,55.2501,54.625186,55.124954,2333600,0.734077),('MCD','1976-08-16',53.999866,54.875072,53.999866,54.749926,1068800,0.729083),('MCD','1976-08-13',53.500094,53.875126,53.374948,53.624834,1214400,0.714101),('MCD','1976-08-12',53.999866,53.999866,53.249807,53.500094,2323200,0.71244),('MCD','1976-08-11',53.875126,54.250154,53.875126,53.999866,2364800,0.719095),('MCD','1976-08-10',53.624834,54.50004,53.624834,53.875126,3290400,0.717434),('MCD','1976-08-09',54.875072,54.875072,53.249807,53.500094,1020000,0.71244),('MCD','1976-08-06',55.2501,55.2501,54.50004,54.999808,4478400,0.732411),('MCD','1976-08-05',55.749868,55.749868,55.2501,55.2501,1497600,0.735744),('MCD','1976-08-04',56.625074,56.625074,55.499986,56.00016,3262400,0.745732),('MCD','1976-08-03',56.625074,56.625074,56.00016,56.625074,979200,0.754054),('MCD','1976-08-02',56.749814,57.124846,56.499928,56.749814,1102400,0.755715),('MCD','1976-07-30',56.375192,56.749814,56.1249,56.749814,1037600,0.755715),('MCD','1976-07-29',56.625074,56.625074,56.00016,56.375192,784800,0.750726),('MCD','1976-07-28',56.749814,56.87496,56.00016,56.749814,1653600,0.755715),('MCD','1976-07-27',56.749814,57.000106,56.499928,56.749814,1022400,0.755715),('MCD','1976-07-26',56.749814,57.000106,56.499928,56.749814,1905600,0.755715),('MCD','1976-07-23',57.499874,57.62502,56.749814,56.749814,2080800,0.755715),('MCD','1976-07-22',58.000052,58.000052,57.499874,57.499874,1800000,0.765703),('MCD','1976-07-21',58.000052,58.49982,58.000052,58.000052,1678400,0.772364),('MCD','1976-07-20',58.249934,58.249934,57.124846,57.750166,2650400,0.769036),('MCD','1976-07-19',59.624908,59.624908,58.249934,58.249934,1311200,0.775692),('MCD','1976-07-16',59.24988,59.750054,58.624966,59.750054,2275200,0.795668),('MCD','1976-07-15',59.750054,59.750054,59.12514,59.24988,1804800,0.788673),('MCD','1976-07-14',58.750112,59.99994,58.750112,59.750054,4024800,0.795331),('MCD','1976-07-13',58.000052,58.999994,58.000052,58.750112,4716000,0.782021),('MCD','1976-07-12',57.124846,58.000052,57.000106,58.000052,1392800,0.772037),('MCD','1976-07-09',57.000106,57.124846,56.499928,57.124846,1692000,0.760387),('MCD','1976-07-08',56.87496,57.375134,56.87496,57.000106,2107200,0.758726),('MCD','1976-07-07',56.625074,57.124846,56.625074,56.87496,1128000,0.757061),('MCD','1976-07-06',57.499874,57.499874,56.499928,56.625074,1257600,0.753734),('MCD','1976-07-02',58.125193,58.249934,57.499874,57.62502,897600,0.767045),('MCD','1976-07-01',58.49982,58.750112,58.125193,58.125193,3466400,0.773702),('MCD','1976-06-30',58.49982,58.874848,58.49982,58.49982,1432800,0.778689),('MCD','1976-06-29',57.874906,58.49982,57.499874,58.37508,1459200,0.777029),('MCD','1976-06-28',57.750166,58.37508,57.750166,57.874906,1329600,0.770371),('MCD','1976-06-25',57.499874,58.000052,57.499874,57.62502,1620800,0.767045),('MCD','1976-06-24',57.375134,57.375134,56.250046,57.124846,1653600,0.760387),('MCD','1976-06-23',58.000052,58.000052,57.249988,57.375134,3175200,0.763718),('MCD','1976-06-22',57.750166,58.49982,57.750166,58.000052,2333600,0.772037),('MCD','1976-06-21',57.375134,58.624966,57.249988,57.750166,1490400,0.76871),('MCD','1976-06-18',57.375134,57.62502,57.000106,57.375134,3247200,0.763718),('MCD','1976-06-17',56.749814,57.62502,56.749814,57.375134,3711200,0.763718),('MCD','1976-06-16',55.749868,57.000106,55.749868,56.00016,3003200,0.745416),('MCD','1976-06-15',55.499986,55.625132,54.875072,55.499986,2307200,0.738758),('MCD','1976-06-14',55.37484,56.375192,55.37484,55.499986,2484800,0.738758),('MCD','1976-06-11',53.125066,55.499986,53.125066,55.37484,2890400,0.737093),('MCD','1976-06-10',52.99992,53.374948,52.87518,52.99992,4082400,0.70548),('MCD','1976-06-09',52.624888,53.875126,52.500152,52.99992,2793600,0.70548),('MCD','1976-06-08',52.24986,52.99992,52.24986,52.624888,6528000,0.700488),('MCD','1976-06-07',52.500152,52.500152,51.750092,52.12512,7402400,0.693836),('MCD','1976-06-04',54.875072,54.875072,53.374948,53.374948,5810400,0.710472),('MCD','1976-06-03',55.37484,55.749868,55.124954,55.124954,3921600,0.733766),('MCD','1976-06-02',55.499986,55.749868,55.124954,55.37484,1232000,0.737093),('MCD','1976-06-01',55.749868,56.00016,55.37484,55.499986,2534400,0.738758),('MCD','1976-05-28',55.124954,55.749868,55.124954,55.749868,2647200,0.742085),('MCD','1976-05-27',55.37484,55.625132,54.374894,54.999808,2177600,0.732101),('MCD','1976-05-26',55.124954,55.625132,54.50004,55.37484,2412800,0.737093),('MCD','1976-05-25',54.250154,55.2501,54.125012,55.124954,2991200,0.733766),('MCD','1976-05-24',55.499986,55.499986,53.374948,54.250154,2728800,0.722122),('MCD','1976-05-21',55.625132,56.749814,55.625132,55.875014,3801600,0.74375),('MCD','1976-05-20',56.00016,56.00016,54.50004,55.499986,15300000,0.738758),('MCD','1976-05-19',57.750166,58.125193,55.749868,56.00016,7192800,0.745416),('MCD','1976-05-18',57.874906,58.49982,57.750166,57.750166,4327200,0.76871),('MCD','1976-05-17',57.750166,58.249934,57.62502,57.874906,1954400,0.770371),('MCD','1976-05-14',58.49982,58.49982,57.499874,57.750166,3571200,0.76871),('MCD','1976-05-13',59.99994,59.99994,58.125193,58.49982,4575200,0.778689),('MCD','1976-05-12',61.875092,61.875092,60.249826,60.249826,3255200,0.801983),('MCD','1976-05-11',63.00018,63.250066,61.999828,61.999828,3856800,0.825278),('MCD','1976-05-10',63.250066,63.87498,63.00018,63.00018,2607200,0.838593),('MCD','1976-05-07',62.749888,63.250066,62.625152,63.250066,2290400,0.841585),('MCD','1976-05-06',62.124974,63.12492,62.124974,62.749888,2096000,0.83493),('MCD','1976-05-05',63.250066,63.87498,62.124974,62.124974,4245600,0.826615),('MCD','1976-05-04',61.749946,63.374807,61.749946,63.250066,2380800,0.841585),('MCD','1976-05-03',61.749946,61.749946,61.374914,61.6248,2307200,0.81996),('MCD','1976-04-30',62.124974,62.500006,61.250174,61.749946,2657600,0.821625),('MCD','1976-04-29',62.25012,62.500006,61.50006,62.124974,1188800,0.826615),('MCD','1976-04-28',61.749946,62.625152,61.250174,62.25012,1977600,0.82828),('MCD','1976-04-27',62.124974,62.625152,61.749946,61.749946,1840800,0.821625),('MCD','1976-04-26',61.6248,62.124974,61.374914,62.124974,533600,0.826615),('MCD','1976-04-23',62.625152,62.625152,61.50006,61.6248,2138400,0.81996),('MCD','1976-04-22',63.250066,63.625094,62.625152,62.625152,2696000,0.83327),('MCD','1976-04-21',62.124974,63.87498,61.875092,63.250066,2009600,0.841585),('MCD','1976-04-20',60.999886,62.124974,60.999886,62.124974,4121600,0.826615),('MCD','1976-04-19',60.125086,60.875146,60.125086,60.624854,2348000,0.806655),('MCD','1976-04-15',61.125032,61.125032,59.8752,59.8752,2100000,0.79668),('MCD','1976-04-14',62.37486,62.37486,61.125032,61.125032,1351200,0.81331),('MCD','1976-04-13',61.875092,62.749888,61.50006,62.749888,1248800,0.83493),('MCD','1976-04-12',62.25012,62.500006,61.749946,61.875092,1419200,0.82329),('MCD','1976-04-09',63.00018,63.12492,62.124974,62.25012,1581600,0.82828),('MCD','1976-04-08',63.499948,63.499948,62.500006,63.00018,2019200,0.83826),('MCD','1976-04-07',64.874926,65.124808,63.499948,63.499948,1707200,0.84491),('MCD','1976-04-06',65.124808,66.000014,64.750186,64.874926,2469600,0.863205),('MCD','1976-04-05',64.499894,65.624986,64.499894,65.124808,3068000,0.86653),('MCD','1976-04-02',63.749834,64.375154,63.499948,64.124866,2472800,0.853225),('MCD','1976-04-01',64.000126,64.375154,63.374807,63.749834,2008800,0.848235),('MCD','1976-03-31',63.749834,64.124866,63.625094,64.000126,3408800,0.851565),('MCD','1976-03-30',62.749888,63.87498,62.500006,63.749834,760800,0.848235),('MCD','1976-03-29',62.37486,63.12492,62.37486,62.749888,739200,0.83493),('MCD','1976-03-26',62.500006,63.12492,62.25012,62.25012,788000,0.82828),('MCD','1976-03-25',63.374807,63.749834,62.37486,62.500006,2760800,0.831605),('MCD','1976-03-24',62.749888,63.87498,62.749888,63.374807,3514400,0.843245),('MCD','1976-03-23',60.75,62.875034,60.374968,62.625152,2218400,0.83327),('MCD','1976-03-22',60.999886,61.250174,60.374968,60.75,1829600,0.80832),('MCD','1976-03-19',60.500114,61.250174,60.249826,60.999886,1760000,0.811645),('MCD','1976-03-18',61.50006,61.50006,60.125086,60.500114,2463200,0.804995),('MCD','1976-03-17',61.6248,61.6248,61.125032,61.6248,2052000,0.81996),('MCD','1976-03-16',60.374968,61.6248,60.125086,61.6248,2340000,0.81996),('MCD','1976-03-15',60.500114,60.75,60.249826,60.374968,1944000,0.80333),('MCD','1976-03-12',61.999828,61.999828,60.500114,60.500114,1313600,0.804995),('MCD','1976-03-11',61.374914,62.25012,60.999886,61.999828,1776000,0.82495),('MCD','1976-03-10',61.6248,62.124974,61.250174,61.374914,1378400,0.816635),('MCD','1976-03-09',61.125032,62.500006,61.125032,61.6248,3914400,0.81996),('MCD','1976-03-08',60.624854,61.374914,60.624854,60.875146,2128800,0.809985),('MCD','1976-03-05',61.250174,61.250174,59.8752,60.500114,3014400,0.804995),('MCD','1976-03-04',62.625152,62.749888,60.999886,61.250174,2181600,0.814975),('MCD','1976-03-03',62.875034,63.00018,61.875092,62.625152,2235200,0.83327),('MCD','1976-03-02',62.500006,63.250066,62.500006,62.875034,2258400,0.836595),('MCD','1976-03-01',62.749888,62.749888,61.749946,62.500006,1416000,0.831605),('MCD','1976-02-27',63.12492,63.12492,61.6248,62.749888,1829600,0.83493),('MCD','1976-02-26',64.124866,64.124866,63.12492,63.250066,1951200,0.841585),('MCD','1976-02-25',63.499948,64.250012,62.500006,64.250012,3266400,0.85489),('MCD','1976-02-24',63.625094,64.750186,63.12492,63.499948,4975200,0.84491),('MCD','1976-02-23',64.000126,64.000126,62.875034,63.625094,2080800,0.846575),('MCD','1976-02-20',64.000126,65.000072,64.000126,64.250012,3547200,0.85489),('MCD','1976-02-19',64.000126,64.499894,63.749834,63.87498,2364800,0.8499),('MCD','1976-02-18',63.12492,64.62504,62.875034,64.000126,4116000,0.851565),('MCD','1976-02-17',62.500006,63.499948,62.37486,63.12492,2290400,0.83992),('MCD','1976-02-13',63.12492,63.250066,62.124974,62.500006,2156000,0.831605),('MCD','1976-02-12',62.37486,63.749834,61.875092,63.12492,4008000,0.83992),('MCD','1976-02-11',61.875092,62.875034,61.374914,62.37486,2624000,0.82994),('MCD','1976-02-10',61.999828,62.25012,61.374914,61.875092,1286400,0.82329),('MCD','1976-02-09',61.999828,62.749888,61.6248,61.999828,3079200,0.82495),('MCD','1976-02-06',61.6248,62.37486,61.125032,61.999828,3921600,0.82495),('MCD','1976-02-05',61.749946,62.124974,61.250174,61.6248,3384800,0.81996),('MCD','1976-02-04',61.6248,61.999828,61.250174,61.749946,3084800,0.821625),('MCD','1976-02-03',62.25012,62.500006,60.374968,61.6248,2899200,0.81996),('MCD','1976-02-02',62.25012,62.37486,61.6248,62.25012,3240800,0.82828),('MCD','1976-01-30',61.749946,62.500006,61.749946,62.25012,10670400,0.82828),('MCD','1976-01-29',60.500114,61.6248,60.500114,61.374914,2844800,0.816635),('MCD','1976-01-28',60.75,60.875146,59.750054,60.374968,2160800,0.80333),('MCD','1976-01-27',61.50006,62.25012,60.500114,60.75,2429600,0.80832),('MCD','1976-01-26',62.37486,62.875034,61.374914,61.50006,2559200,0.8183),('MCD','1976-01-23',61.999828,63.12492,61.6248,62.37486,7653600,0.82994),('MCD','1976-01-22',61.50006,62.37486,61.250174,61.999828,1783200,0.82495),('MCD','1976-01-21',60.500114,62.124974,59.750054,61.50006,4316000,0.8183),('MCD','1976-01-20',60.249826,60.500114,59.624908,60.500114,3590400,0.804995),('MCD','1976-01-19',60.374968,60.374968,59.500172,60.249826,4303200,0.801665),('MCD','1976-01-16',60.624854,61.50006,59.8752,60.374968,4195200,0.80333),('MCD','1976-01-15',61.125032,62.25012,60.624854,60.624854,6214400,0.806655),('MCD','1976-01-14',59.99994,61.50006,59.750054,61.125032,2242400,0.81331),('MCD','1976-01-13',60.999886,61.6248,59.99994,59.99994,5169600,0.79834),('MCD','1976-01-12',59.750054,61.250174,59.500172,60.999886,6139200,0.811645),('MCD','1976-01-09',59.375026,60.249826,59.375026,59.750054,4238400,0.795015),('MCD','1976-01-08',58.37508,59.624908,57.874906,59.24988,3288000,0.78836),('MCD','1976-01-07',58.624966,59.24988,58.249934,58.37508,4421600,0.77672),('MCD','1976-01-06',59.24988,59.750054,58.624966,58.624966,2966400,0.780045),('MCD','1976-01-05',59.24988,59.500172,58.750112,59.24988,3100800,0.78836),('MCD','1976-01-02',58.37508,59.375026,58.249934,59.24988,1264800,0.78836),('MCD','1975-12-31',57.375134,58.37508,57.124846,58.37508,1383200,0.77672),('MCD','1975-12-30',57.249988,57.750166,57.000106,57.375134,962400,0.763415),('MCD','1975-12-29',58.000052,58.37508,56.87496,57.249988,1198400,0.76175),('MCD','1975-12-26',57.249988,58.000052,57.249988,58.000052,857600,0.77173),('MCD','1975-12-24',56.749814,57.249988,56.625074,57.000106,1063200,0.758425),('MCD','1975-12-23',54.875072,56.749814,54.875072,56.749814,2559200,0.755095),('MCD','1975-12-22',55.2501,55.2501,54.625186,54.875072,1562400,0.73015),('MCD','1975-12-19',55.37484,55.499986,55.124954,55.2501,2480000,0.73514),('MCD','1975-12-18',55.499986,55.875014,55.124954,55.37484,2380800,0.7368),('MCD','1975-12-17',55.124954,55.749868,54.999808,55.499986,2452800,0.738465),('MCD','1975-12-16',53.500094,55.749868,53.500094,55.124954,3084800,0.733475),('MCD','1975-12-15',53.374948,53.74998,52.99992,53.249807,2332800,0.708525),('MCD','1975-12-12',53.624834,53.624834,53.374948,53.374948,982400,0.71019),('MCD','1975-12-11',54.50004,54.50004,53.624834,53.624834,1792800,0.713515),('MCD','1975-12-10',54.125012,54.50004,53.74998,54.50004,2323200,0.72516),('MCD','1975-12-09',54.125012,54.250154,53.500094,54.125012,4162400,0.72017),('MCD','1975-12-08',53.999866,54.875072,53.500094,54.125012,2052000,0.72017),('MCD','1975-12-05',54.875072,54.999808,53.624834,53.999866,2323200,0.718505),('MCD','1975-12-04',54.625186,55.124954,54.250154,54.875072,3039200,0.73015),('MCD','1975-12-03',55.2501,55.2501,53.999866,54.625186,5573600,0.726825),('MCD','1975-12-02',57.000106,57.000106,55.749868,56.00016,2609600,0.74512),('MCD','1975-12-01',58.000052,58.750112,57.375134,57.62502,3165600,0.76674),('MCD','1975-11-28',57.499874,58.000052,57.249988,58.000052,1944800,0.77173),('MCD','1975-11-26',57.000106,57.499874,56.625074,57.499874,2429600,0.765075),('MCD','1975-11-25',56.87496,57.62502,56.87496,57.000106,2164800,0.758425),('MCD','1975-11-24',56.250046,56.499928,55.625132,56.499928,1004000,0.75177),('MCD','1975-11-21',56.375192,56.375192,55.625132,56.250046,1862400,0.748445),('MCD','1975-11-20',56.499928,57.124846,56.1249,56.375192,2364800,0.75011),('MCD','1975-11-19',57.249988,57.249988,56.00016,56.499928,3435200,0.75177),('MCD','1975-11-18',57.62502,57.750166,57.124846,57.499874,3720000,0.765075),('MCD','1975-11-17',56.499928,57.62502,56.499928,57.62502,1663200,0.76674),('MCD','1975-11-14',57.124846,57.124846,55.749868,56.375192,1368000,0.75011),('MCD','1975-11-13',58.000052,58.125193,56.749814,57.124846,3466400,0.760085),('MCD','1975-11-12',57.249988,58.000052,57.249988,58.000052,2316000,0.77173),('MCD','1975-11-11',56.00016,56.87496,56.00016,56.625074,2996000,0.753435),('MCD','1975-11-10',55.875014,56.250046,55.499986,56.00016,1556000,0.74512),('MCD','1975-11-07',55.2501,55.875014,55.2501,55.875014,2107200,0.743455),('MCD','1975-11-06',54.250154,55.875014,54.125012,55.2501,3142400,0.73514),('MCD','1975-11-05',52.99992,54.875072,52.99992,54.250154,3888800,0.721835),('MCD','1975-11-04',51.624946,52.750034,51.4998,52.500152,1128000,0.69855),('MCD','1975-11-03',52.500152,52.500152,51.624946,51.624946,994400,0.686905),('MCD','1975-10-31',52.500152,53.249807,52.24986,52.624888,1783200,0.70021),('MCD','1975-10-30',52.500152,52.624888,52.24986,52.500152,665600,0.69855),('MCD','1975-10-29',52.99992,52.99992,51.874828,52.500152,1869600,0.69855),('MCD','1975-10-28',53.125066,53.374948,52.87518,53.125066,3596000,0.706865),('MCD','1975-10-27',52.99992,53.125066,52.375006,53.125066,1221600,0.706865),('MCD','1975-10-24',53.875126,53.875126,52.624888,52.99992,3225600,0.7052),('MCD','1975-10-23',53.374948,53.875126,52.99992,53.875126,2520800,0.716845),('MCD','1975-10-22',53.374948,53.374948,52.87518,53.374948,1311200,0.71019),('MCD','1975-10-21',53.125066,53.74998,53.125066,53.374948,3435200,0.71019),('MCD','1975-10-20',51.249914,52.500152,51.249914,52.375006,1800000,0.696885),('MCD','1975-10-17',52.750034,52.750034,51.000032,51.249914,3207200,0.681915),('MCD','1975-10-16',52.87518,53.875126,52.87518,52.99992,2818400,0.7052),('MCD','1975-10-15',51.999974,52.87518,51.874828,52.500152,1728000,0.69855),('MCD','1975-10-14',53.249807,54.125012,51.874828,51.999974,3823200,0.691895),('MCD','1975-10-13',51.37506,53.249807,51.37506,53.249807,1678400,0.708525),('MCD','1975-10-10',52.12512,53.249807,51.249914,51.37506,2285600,0.68358),('MCD','1975-10-09',51.999974,52.24986,51.249914,52.12512,3165600,0.69356),('MCD','1975-10-08',51.624946,52.750034,51.4998,51.999974,7041600,0.691895),('MCD','1975-10-07',50.000086,51.874828,49.499908,51.624946,4514400,0.686905),('MCD','1975-10-06',49.375172,50.750146,49.375172,50.000086,3128000,0.665285),('MCD','1975-10-03',47.250134,48.874994,47.250134,48.874994,2808800,0.650315),('MCD','1975-10-02',45.624868,47.250134,45.500132,46.74996,2397600,0.62204),('MCD','1975-10-01',46.500074,47.250134,45.24984,45.624868,1992000,0.60707),('MCD','1975-09-30',47.749906,47.749906,45.9999,46.500074,2501600,0.618715),('MCD','1975-09-29',49.375172,49.375172,48.124934,48.25008,1152000,0.642),('MCD','1975-09-26',49.00014,50.000086,48.874994,49.375172,2696000,0.65697),('MCD','1975-09-25',49.499908,49.87494,48.25008,49.00014,2364800,0.65198),('MCD','1975-09-24',49.499908,50.375114,49.499908,49.499908,3603200,0.65863),('MCD','1975-09-23',48.000193,49.375172,47.875052,49.250026,2376000,0.655305),('MCD','1975-09-22',49.375172,49.375172,47.749906,48.000193,3063200,0.638675),('MCD','1975-09-19',48.124934,50.000086,48.124934,49.375172,4303200,0.65697),('MCD','1975-09-18',45.624868,47.749906,45.500132,47.50002,1792800,0.63202),('MCD','1975-09-17',45.374986,45.750014,44.999954,45.624868,1630400,0.60707),('MCD','1975-09-16',45.500132,46.125046,44.999954,45.374986,1263200,0.603745),('MCD','1975-09-15',45.1251,45.500132,44.999954,45.500132,795200,0.60541),('MCD','1975-09-12',45.624868,46.374928,45.1251,45.1251,1522400,0.60042),('MCD','1975-09-11',44.874808,45.9999,44.750072,45.624868,1328000,0.60707),('MCD','1975-09-10',44.624926,44.874808,43.62498,44.874808,1749600,0.59709),('MCD','1975-09-09',46.125046,46.624814,44.624926,44.624926,1684800,0.593765),('MCD','1975-09-08',46.125046,46.624814,45.750014,46.125046,1620800,0.613725),('MCD','1975-09-05',46.624814,46.624814,45.9999,46.125046,1508000,0.613725),('MCD','1975-09-04',45.9999,46.74996,45.624868,46.624814,2124000,0.620375),('MCD','1975-09-03',45.9999,46.125046,44.874808,45.9999,1872800,0.61206),('MCD','1975-09-02',47.124988,47.50002,45.9999,45.9999,2268000,0.61206),('MCD','1975-08-29',46.374928,47.749906,45.9999,47.124988,2991200,0.62703),('MCD','1975-08-28',45.750014,46.374928,45.750014,46.374928,4195200,0.61705),('MCD','1975-08-27',44.500186,45.750014,44.500186,45.750014,1565600,0.608735),('MCD','1975-08-26',45.24984,45.24984,44.500186,44.500186,1700000,0.592105),('MCD','1975-08-25',44.750072,45.624868,44.750072,45.624868,1692000,0.60707),('MCD','1975-08-22',43.62498,44.874808,43.62498,44.750072,2528000,0.59543),('MCD','1975-08-21',43.124807,44.249894,43.000066,43.62498,1740000,0.58046),('MCD','1975-08-20',43.750126,43.750126,42.499888,43.124807,4730400,0.573805),('MCD','1975-08-19',44.999954,44.999954,44.000012,44.125154,2132000,0.587115),('MCD','1975-08-18',45.624868,46.250192,45.24984,45.24984,1133600,0.60208),('MCD','1975-08-15',45.24984,45.9999,45.24984,45.624868,1783200,0.60707),('MCD','1975-08-14',44.624926,45.374986,44.624926,45.24984,1756800,0.60208),('MCD','1975-08-13',46.374928,46.374928,44.249894,44.624926,3489600,0.593765),('MCD','1975-08-12',48.000193,48.749848,46.74996,46.74996,3072000,0.62204),('MCD','1975-08-11',46.250192,48.000193,46.250192,48.000193,1408800,0.638675),('MCD','1975-08-08',47.374874,47.749906,46.250192,46.250192,2008800,0.61539),('MCD','1975-08-07',47.749906,48.37482,46.74996,47.374874,2290400,0.630355),('MCD','1975-08-06',46.875106,48.37482,46.875106,47.749906,3158400,0.635345),('MCD','1975-08-05',46.74996,48.000193,46.624814,46.74996,2501600,0.62204),('MCD','1975-08-04',47.250134,47.250134,46.500074,46.74996,3312000,0.62204),('MCD','1975-08-01',47.875052,47.875052,46.624814,47.50002,3693600,0.63202),('MCD','1975-07-31',49.625054,50.375114,48.499966,48.499966,3557600,0.645325),('MCD','1975-07-30',49.499908,50.750146,49.12488,49.625054,3629600,0.660295),('MCD','1975-07-29',50.375114,51.4998,48.499966,49.499908,6610400,0.65863),('MCD','1975-07-28',50.249968,51.000032,50.000086,50.375114,1684800,0.670275),('MCD','1975-07-25',51.125174,51.999974,49.499908,50.249968,3315200,0.66861),('MCD','1975-07-24',51.874828,51.874828,50.625,51.125174,3898400,0.680255),('MCD','1975-07-23',54.50004,54.875072,52.12512,52.12512,1610400,0.69356),('MCD','1975-07-22',55.124954,55.124954,54.50004,54.50004,771200,0.72516),('MCD','1975-07-21',55.124954,56.00016,54.875072,55.2501,843200,0.73514),('MCD','1975-07-18',54.999808,55.37484,54.875072,55.124954,778400,0.733475),('MCD','1975-07-17',55.749868,56.499928,54.125012,54.999808,1663200,0.73181),('MCD','1975-07-16',56.499928,57.124846,55.625132,55.749868,1700000,0.74179),('MCD','1975-07-15',56.499928,57.375134,56.499928,56.499928,1976000,0.75177),('MCD','1975-07-14',56.749814,56.87496,55.749868,56.1249,1491200,0.74678),('MCD','1975-07-11',55.625132,56.749814,55.2501,56.749814,1792800,0.755095),('MCD','1975-07-10',56.00016,56.87496,55.625132,55.625132,3100800,0.74013),('MCD','1975-07-09',54.50004,56.00016,54.50004,56.00016,3586400,0.74512),('MCD','1975-07-08',53.999866,54.374894,52.99992,54.374894,1700000,0.723495),('MCD','1975-07-07',55.2501,55.2501,53.74998,53.999866,1911200,0.718505),('MCD','1975-07-03',55.499986,56.1249,55.37484,55.625132,2156000,0.74013),('MCD','1975-07-02',55.499986,55.499986,54.374894,55.499986,2088800,0.738465),('MCD','1975-07-01',57.000106,57.000106,55.37484,55.625132,1994400,0.74013),('MCD','1975-06-30',57.499874,57.874906,56.749814,57.000106,3225600,0.758425),('MCD','1975-06-27',56.625074,58.000052,56.375192,57.499874,900800,0.765075),('MCD','1975-06-26',56.625074,58.000052,56.625074,56.625074,2949600,0.753435),('MCD','1975-06-25',55.2501,56.749814,55.2501,56.625074,2448000,0.753435),('MCD','1975-06-24',54.250154,55.625132,54.250154,54.999808,3668000,0.73181),('MCD','1975-06-23',53.999866,53.999866,53.249807,53.999866,1716800,0.718505),('MCD','1975-06-20',53.999866,54.875072,53.999866,53.999866,1836800,0.718505),('MCD','1975-06-19',53.624834,54.125012,53.374948,53.999866,1646400,0.718505),('MCD','1975-06-18',53.374948,53.624834,52.99992,53.624834,940800,0.713515),('MCD','1975-06-17',54.125012,54.125012,53.374948,53.374948,1829600,0.71019),('MCD','1975-06-16',52.12512,54.125012,52.12512,54.125012,1216800,0.72017),('MCD','1975-06-13',50.750146,52.24986,50.499854,51.999974,874400,0.691895),('MCD','1975-06-12',50.375114,50.750146,50.375114,50.750146,1241600,0.675265),('MCD','1975-06-11',51.000032,52.375006,50.375114,50.375114,1491200,0.670275),('MCD','1975-06-10',51.37506,51.37506,49.87494,51.000032,2073600,0.67859),('MCD','1975-06-09',52.24986,52.500152,51.249914,51.37506,1788800,0.68358),('MCD','1975-06-06',51.999974,52.750034,51.624946,52.24986,1896800,0.69522),('MCD','1975-06-05',51.874828,52.12512,51.624946,51.999974,1562400,0.691895),('MCD','1975-06-04',52.624888,52.624888,51.249914,51.874828,3100800,0.69023),('MCD','1975-06-03',53.74998,53.999866,52.750034,52.750034,2242400,0.701875),('MCD','1975-06-02',53.999866,54.50004,53.500094,53.74998,3240000,0.71518),('MCD','1975-05-30',53.624834,54.374894,53.624834,53.999866,4616000,0.718505),('MCD','1975-05-29',52.99992,53.624834,52.87518,53.249807,1912800,0.708525),('MCD','1975-05-28',54.50004,54.625186,52.750034,52.99992,4392000,0.7052),('MCD','1975-05-27',54.625186,54.875072,54.250154,54.50004,1937600,0.72516),('MCD','1975-05-23',54.250154,54.625186,54.125012,54.625186,2592000,0.726825),('MCD','1975-05-22',54.875072,55.749868,53.999866,54.250154,1700000,0.721835),('MCD','1975-05-21',56.499928,56.499928,54.625186,54.875072,2333600,0.73015),('MCD','1975-05-20',56.749814,57.499874,56.00016,56.625074,2981600,0.753435),('MCD','1975-05-19',55.875014,57.124846,54.625186,56.749814,4529600,0.755095),('MCD','1975-05-16',56.625074,57.000106,55.499986,55.875014,2812800,0.743455),('MCD','1975-05-15',58.999994,59.624908,56.625074,56.625074,4219200,0.753435),('MCD','1975-05-14',58.624966,60.500114,58.624966,58.999994,5242400,0.785035),('MCD','1975-05-13',55.2501,58.249934,55.124954,58.000052,2890400,0.77173),('MCD','1975-05-12',54.50004,56.250046,54.50004,55.2501,2959200,0.73514),('MCD','1975-05-09',53.500094,54.749926,53.500094,53.999866,1296800,0.718505),('MCD','1975-05-08',52.87518,53.875126,52.87518,53.249807,768000,0.708525),('MCD','1975-05-07',53.249807,53.374948,52.500152,52.87518,3230400,0.70354),('MCD','1975-05-06',54.125012,54.374894,52.624888,53.249807,2542400,0.708525),('MCD','1975-05-05',53.500094,54.125012,52.750034,54.125012,2916800,0.72017),('MCD','1975-05-02',54.875072,54.875072,53.125066,53.500094,2753600,0.711855),('MCD','1975-05-01',54.250154,55.37484,53.875126,54.875072,3153600,0.73015),('MCD','1975-04-30',51.750092,54.250154,51.000032,54.250154,3031200,0.721835),('MCD','1975-04-29',52.87518,54.374894,51.624946,51.750092,4407200,0.68857),('MCD','1975-04-28',53.125066,53.249807,51.874828,52.87518,3871200,0.70354),('MCD','1975-04-25',51.750092,53.249807,51.750092,53.125066,2283200,0.706865),('MCD','1975-04-24',49.499908,51.999974,48.625112,51.000032,2170400,0.67859),('MCD','1975-04-23',49.625054,50.375114,49.499908,49.499908,1808000,0.65863),('MCD','1975-04-22',49.625054,50.375114,49.625054,49.625054,3975200,0.660295),('MCD','1975-04-21',48.874994,49.87494,48.874994,49.499908,3456800,0.65863),('MCD','1975-04-18',47.625166,50.375114,47.50002,48.749848,5356800,0.64865),('MCD','1975-04-17',47.625166,48.499966,47.625166,47.625166,6357600,0.633685),('MCD','1975-04-16',46.74996,46.999846,45.500132,46.74996,4834400,0.62204),('MCD','1975-04-15',47.374874,47.625166,46.500074,46.74996,6811200,0.62204),('MCD','1975-04-14',47.124988,47.875052,46.999846,47.374874,3315200,0.630355),('MCD','1975-04-11',47.124988,47.625166,46.374928,47.124988,2448000,0.62703),('MCD','1975-04-10',48.000193,48.499966,46.74996,47.124988,3240000,0.62703),('MCD','1975-04-09',47.875052,48.499966,47.749906,48.000193,3833600,0.638675),('MCD','1975-04-08',49.00014,49.499908,47.749906,47.875052,4899200,0.63701),('MCD','1975-04-07',47.250134,49.00014,47.124988,49.00014,3596000,0.65198),('MCD','1975-04-04',45.624868,47.749906,45.624868,47.250134,4212800,0.628695),('MCD','1975-04-03',44.999954,47.124988,44.750072,45.624868,3744000,0.60707),('MCD','1975-04-02',44.125154,45.1251,44.125154,44.999954,2549600,0.598755),('MCD','1975-04-01',43.62498,44.37504,43.249948,44.000012,1702400,0.58545),('MCD','1975-03-31',44.125154,44.125154,43.62498,43.62498,1426400,0.58046),('MCD','1975-03-27',44.125154,44.874808,44.125154,44.125154,1329600,0.587115),('MCD','1975-03-26',43.874866,44.624926,43.874866,44.000012,2294400,0.58545),('MCD','1975-03-25',41.499946,43.375094,41.000174,42.87492,3628800,0.57048),('MCD','1975-03-24',41.874974,41.874974,40.374854,41.499946,3136800,0.552185),('MCD','1975-03-21',43.499834,43.499834,42.499888,43.000066,1577600,0.572145),('MCD','1975-03-20',42.75018,44.249894,42.625034,43.499834,2753600,0.578795),('MCD','1975-03-19',43.375094,43.375094,42.00012,42.75018,4416800,0.56882),('MCD','1975-03-18',44.624926,45.500132,43.499834,43.499834,4299200,0.578795),('MCD','1975-03-17',42.87492,44.624926,42.87492,44.624926,2139200,0.593765),('MCD','1975-03-14',42.75018,43.375094,42.625034,42.75018,2213600,0.56882),('MCD','1975-03-13',42.499888,43.249948,41.749828,42.75018,3823200,0.56882),('MCD','1975-03-12',43.375094,43.375094,42.375152,42.499888,3039200,0.56549),('MCD','1975-03-11',44.37504,44.624926,43.62498,43.62498,3482400,0.58046),('MCD','1975-03-10',43.62498,44.624926,43.124807,44.37504,3619200,0.59044),('MCD','1975-03-07',42.499888,44.000012,42.499888,43.62498,5887200,0.58046),('MCD','1975-03-06',41.3748,42.375152,40.875032,42.250006,3132800,0.562165),('MCD','1975-03-05',41.749828,42.75018,41.124914,41.3748,3687200,0.55052),('MCD','1975-03-04',41.625092,42.87492,41.625092,41.749828,6821600,0.55551),('MCD','1975-03-03',40.875032,41.625092,40.875032,41.499946,3732800,0.552185),('MCD','1975-02-28',40.875032,40.875032,39.999824,40.749886,4375200,0.542205),('MCD','1975-02-27',40.875032,41.3748,40.749886,40.875032,3380000,0.54387),('MCD','1975-02-26',39.875086,40.875032,39.6252,40.875032,4594400,0.54387),('MCD','1975-02-25',41.000174,41.000174,39.25017,39.875086,5847200,0.530565),('MCD','1975-02-24',41.749828,41.749828,40.749886,41.124914,3088800,0.547195),('MCD','1975-02-21',43.124807,43.124807,41.625092,42.00012,4536000,0.55884),('MCD','1975-02-20',41.499946,43.499834,41.499946,43.124807,4294400,0.573805),('MCD','1975-02-19',40.374854,41.749828,39.875086,41.3748,2916000,0.55052),('MCD','1975-02-18',40.749886,41.3748,39.875086,40.374854,4432800,0.537215),('MCD','1975-02-14',39.875086,40.749886,39.25017,40.749886,8191200,0.542205),('MCD','1975-02-13',39.74994,42.00012,39.74994,39.875086,15818400,0.530565),('MCD','1975-02-12',38.50011,39.74994,38.374964,39.74994,4795200,0.5289),('MCD','1975-02-11',36.499814,38.50011,36.24993,38.50011,5345600,0.51227),('MCD','1975-02-10',36.874844,37.249874,36.375076,36.499814,5028800,0.485655),('MCD','1975-02-07',36.000046,36.874844,35.37513,36.874844,3776000,0.490645),('MCD','1975-02-06',35.625016,37.500166,35.37513,36.000046,11671200,0.479005),('MCD','1975-02-05',32.875066,36.000046,32.62518,35.625016,5962400,0.474015),('MCD','1975-02-04',33.749864,33.749864,32.74992,32.875066,3952800,0.437425),('MCD','1975-02-03',34.25004,34.375186,33.49998,33.87501,3758400,0.45073),('MCD','1975-01-31',32.74992,34.62507,32.74992,34.25004,3694400,0.45572),('MCD','1975-01-30',34.375186,34.62507,32.500036,32.62518,4752800,0.4341),('MCD','1975-01-29',32.25015,34.874954,32.125006,34.375186,7516800,0.457385),('MCD','1975-01-28',33.12495,33.49998,32.125006,32.25015,7912800,0.42911),('MCD','1975-01-27',31.62483,33.374834,31.62483,33.12495,10126400,0.44075),('MCD','1975-01-24',29.750086,30.999914,29.750086,30.500146,6296000,0.405825),('MCD','1975-01-23',29.12517,30.249854,28.87488,29.750086,3824000,0.395845),('MCD','1975-01-22',28.75014,29.375056,28.37511,29.12517,2544800,0.38753),('MCD','1975-01-21',29.375056,29.62494,28.75014,28.75014,1764800,0.38254),('MCD','1975-01-20',28.249964,29.375056,27.874934,29.375056,2268000,0.390855),('MCD','1975-01-17',29.12517,29.750086,28.12482,28.249964,1951200,0.375885),('MCD','1975-01-16',30.500146,30.75003,28.75014,29.12517,2996000,0.38753),('MCD','1975-01-15',28.12482,30.500146,28.12482,30.500146,3542400,0.405825),('MCD','1975-01-14',27.874934,28.37511,27.750196,27.874934,3792000,0.370895),('MCD','1975-01-13',28.75014,28.75014,27.62505,27.874934,2510400,0.370895),('MCD','1975-01-10',29.375056,30.624884,28.624994,28.75014,4375200,0.38254),('MCD','1975-01-09',26.87499,29.5002,26.87499,29.375056,2609600,0.390855),('MCD','1975-01-08',28.75014,28.87488,26.749844,26.87499,2614400,0.35759),('MCD','1975-01-07',29.24991,29.24991,28.75014,28.75014,1983200,0.38254),('MCD','1975-01-06',29.62494,30.500146,29.5002,29.5002,2132000,0.39252),('MCD','1975-01-03',29.62494,30.375,28.87488,29.62494,3586400,0.39418),('MCD','1975-01-02',29.5002,30.249854,29.5002,29.62494,2760800,0.39418),('MCD','1974-12-31',28.49985,29.375056,28.49985,29.375056,2463200,0.390855),('MCD','1974-12-30',28.624994,28.624994,27.750196,28.49985,4114400,0.37921),('MCD','1974-12-27',29.375056,29.375056,28.37511,28.75014,2056800,0.38254),('MCD','1974-12-26',29.000026,29.62494,29.000026,29.375056,2472800,0.390855),('MCD','1974-12-24',28.37511,29.000026,28.37511,28.75014,1767200,0.38254),('MCD','1974-12-23',27.000136,28.49985,27.000136,28.249964,4352000,0.375885),('MCD','1974-12-20',30.249854,30.375,26.749844,26.87499,10455200,0.35759),('MCD','1974-12-19',30.624884,31.62483,30.249854,30.249854,8402400,0.402495),('MCD','1974-12-18',32.37489,32.62518,30.249854,30.624884,6149600,0.407485),('MCD','1974-12-17',32.500036,33.250096,31.99986,32.37489,10800000,0.43077),('MCD','1974-12-16',32.25015,33.250096,31.99986,32.500036,2196800,0.432435),('MCD','1974-12-13',31.749974,33.374834,31.749974,32.25015,2218400,0.42911),('MCD','1974-12-12',32.74992,33.250096,31.12506,31.62483,2812800,0.42079),('MCD','1974-12-11',32.74992,34.499924,32.74992,32.74992,4195200,0.43576),('MCD','1974-12-10',32.500036,33.625126,32.500036,32.74992,3449600,0.43576),('MCD','1974-12-09',30.249854,32.25015,29.99997,31.749974,3888000,0.422455),('MCD','1974-12-06',30.999914,31.62483,30.249854,30.249854,2688800,0.402495),('MCD','1974-12-05',33.250096,33.374834,30.999914,30.999914,1783200,0.412475),('MCD','1974-12-04',32.999804,33.625126,32.125006,33.250096,2048000,0.442415),('MCD','1974-12-03',32.125006,33.250096,31.2498,32.999804,2424000,0.439085),('MCD','1974-12-02',33.49998,33.49998,31.749974,32.125006,2290400,0.427445),('MCD','1974-11-29',34.499924,34.499924,33.625126,33.87501,1961600,0.45073),('MCD','1974-11-27',34.74981,35.8749,33.87501,34.62507,5426400,0.46071),('MCD','1974-11-26',33.625126,35.249984,33.625126,34.74981,4704800,0.46237),('MCD','1974-11-25',32.74992,33.49998,31.62483,33.49998,2931200,0.44574),('MCD','1974-11-22',32.74992,33.87501,32.74992,32.74992,4284000,0.43576),('MCD','1974-11-21',30.999914,32.74992,30.999914,32.37489,3482400,0.43077),('MCD','1974-11-20',30.375,31.2498,30.375,30.75003,3077600,0.40915),('MCD','1974-11-19',31.62483,31.62483,30.125116,30.249854,5093600,0.402495),('MCD','1974-11-18',32.25015,32.25015,31.374944,31.749974,3808800,0.422455),('MCD','1974-11-15',34.000156,34.25004,32.875066,33.250096,2780000,0.442415),('MCD','1974-11-14',35.12484,35.12484,32.875066,34.000156,5988000,0.452395),('MCD','1974-11-13',35.75016,36.12519,34.74981,35.12484,7783200,0.46736),('MCD','1974-11-12',38.50011,38.749994,35.75016,35.75016,2510400,0.47568),('MCD','1974-11-11',38.749994,38.99988,38.12508,38.50011,1879200,0.51227),('MCD','1974-11-08',38.99988,38.99988,37.75005,38.749994,2582400,0.515595),('MCD','1974-11-07',36.12519,39.37491,35.75016,38.99988,5887200,0.51892),('MCD','1974-11-06',36.874844,38.87514,36.12519,36.12519,8117600,0.48067),('MCD','1974-11-05',34.000156,36.874844,33.749864,36.874844,5112800,0.490645),('MCD','1974-11-04',34.375186,34.375186,33.625126,34.000156,3773600,0.452395),('MCD','1974-11-01',35.249984,35.8749,34.25004,35.12484,3456800,0.46736),('MCD','1974-10-31',35.49987,36.375076,34.62507,35.249984,5875200,0.469025),('MCD','1974-10-30',33.49998,35.625016,33.49998,35.49987,8068800,0.47235),('MCD','1974-10-29',32.74992,33.625126,32.62518,33.49998,4284000,0.44574),('MCD','1974-10-28',32.25015,32.875066,31.12506,32.74992,2996000,0.43576),('MCD','1974-10-25',31.99986,32.999804,31.99986,32.25015,3484800,0.42911),('MCD','1974-10-24',31.749974,31.749974,30.500146,31.62483,5912000,0.42079),('MCD','1974-10-23',33.374834,33.374834,31.62483,31.99986,6502400,0.42578),('MCD','1974-10-22',34.874954,36.24993,34.000156,34.000156,8463200,0.452395),('MCD','1974-10-21',32.125006,35.0001,31.374944,34.874954,5736000,0.464035),('MCD','1974-10-18',31.87512,32.500036,31.87512,32.125006,5660000,0.427445),('MCD','1974-10-17',30.125116,31.99986,29.99997,31.12506,5476800,0.41414),('MCD','1974-10-16',29.874824,31.374944,29.375056,30.125116,4745600,0.400835),('MCD','1974-10-15',30.249854,30.249854,28.87488,29.874824,5515200,0.397505),('MCD','1974-10-14',29.375056,31.99986,29.375056,30.375,8544000,0.40416),('MCD','1974-10-11',26.625106,29.12517,26.250076,28.49985,6837600,0.37921),('MCD','1974-10-10',26.374814,27.499904,26.374814,26.625106,9130400,0.354265),('MCD','1974-10-09',23.37498,25.7499,22.50018,25.7499,5234400,0.34262),('MCD','1974-10-08',23.500126,24.250186,22.99995,23.37498,6108800,0.31102),('MCD','1974-10-07',22.375036,23.75001,22.375036,23.500126,5515200,0.312685),('MCD','1974-10-04',23.875156,23.875156,21.249944,21.249944,3943200,0.282745),('MCD','1974-10-03',24.749954,24.749954,24.12504,24.50007,1646400,0.32599),('MCD','1974-10-02',25.62516,26.12493,24.62481,24.749954,1637600,0.329315),('MCD','1974-10-01',24.62481,26.250076,23.624864,25.62516,3646400,0.34096),('MCD','1974-09-30',24.749954,24.749954,23.624864,24.62481,3866400,0.32765),('MCD','1974-09-27',26.49996,27.750196,24.99984,25.124984,2510400,0.334305),('MCD','1974-09-26',26.49996,26.49996,26.00019,26.49996,3110400,0.3526),('MCD','1974-09-25',28.12482,29.750086,27.25002,27.25002,5410400,0.36258),('MCD','1974-09-24',29.000026,29.000026,28.12482,28.12482,1749600,0.37422),('MCD','1974-09-23',29.874824,30.500146,29.12517,29.24991,2096000,0.38919),('MCD','1974-09-20',30.500146,30.75003,29.62494,29.874824,3574400,0.397505),('MCD','1974-09-19',30.500146,31.374944,30.500146,30.500146,3298400,0.405825),('MCD','1974-09-18',29.24991,29.874824,28.624994,29.874824,2883200,0.397505),('MCD','1974-09-17',29.24991,30.624884,29.12517,29.24991,3564000,0.38919),('MCD','1974-09-16',27.124874,29.750086,27.124874,29.24991,3862400,0.38919),('MCD','1974-09-13',28.12482,28.12482,27.124874,27.124874,3888000,0.360915),('MCD','1974-09-12',29.000026,29.000026,28.00008,28.12482,2380800,0.37422),('MCD','1974-09-11',29.000026,29.750086,29.000026,29.12517,3240800,0.38753),('MCD','1974-09-10',28.49985,29.375056,28.49985,28.87488,2246400,0.3842),('MCD','1974-09-09',30.249854,30.249854,28.12482,28.37511,2796800,0.37755),('MCD','1974-09-06',31.374944,31.87512,30.249854,30.249854,4222400,0.402495),('MCD','1974-09-05',30.249854,31.374944,29.750086,31.374944,5595200,0.417465),('MCD','1974-09-04',31.50009,31.50009,29.24991,30.249854,11301600,0.402495),('MCD','1974-09-03',35.0001,35.12484,32.62518,32.62518,3304800,0.4341),('MCD','1974-08-30',34.25004,36.24993,34.25004,35.0001,5436800,0.4657),('MCD','1974-08-29',33.374834,34.375186,33.12495,34.25004,2510400,0.45572),('MCD','1974-08-28',32.875066,34.499924,32.875066,33.374834,3093600,0.444075),('MCD','1974-08-27',33.625126,33.87501,31.99986,32.74992,3424800,0.43576),('MCD','1974-08-26',31.12506,33.87501,31.12506,33.625126,4627200,0.447405),('MCD','1974-08-23',31.99986,32.875066,30.999914,30.999914,3363200,0.412475),('MCD','1974-08-22',33.374834,33.374834,30.624884,31.99986,9802400,0.42578),('MCD','1974-08-21',37.75005,37.75005,34.000156,34.124894,3424800,0.454055),('MCD','1974-08-20',37.624904,38.749994,36.499814,37.75005,3871200,0.50229),('MCD','1974-08-19',37.125136,37.875196,36.375076,37.624904,3283200,0.500625),('MCD','1974-08-16',38.24982,38.62485,37.125136,37.125136,2261600,0.493975),('MCD','1974-08-15',38.24982,39.25017,37.999934,38.24982,3304800,0.50894),('MCD','1974-08-14',38.62485,38.87514,37.75005,38.24982,3387200,0.50894),('MCD','1974-08-13',39.37491,39.37491,38.24982,38.62485,2527200,0.51393),('MCD','1974-08-12',41.124914,41.874974,39.6252,39.875086,1944000,0.530565),('MCD','1974-08-09',40.875032,41.874974,40.625146,41.124914,2772000,0.547195),('MCD','1974-08-08',43.874866,43.874866,40.749886,40.875032,3975200,0.54387),('MCD','1974-08-07',42.499888,44.500186,42.499888,43.874866,3557600,0.583785),('MCD','1974-08-06',42.375152,44.000012,42.375152,42.499888,6862400,0.56549),('MCD','1974-08-05',38.50011,41.3748,38.50011,40.625146,2916800,0.540545),('MCD','1974-08-02',38.50011,39.25017,37.999934,38.50011,2268000,0.51227),('MCD','1974-08-01',37.999934,38.749994,36.874844,38.50011,5282400,0.51227),('MCD','1974-07-31',40.374854,40.374854,37.999934,37.999934,2818400,0.505615),('MCD','1974-07-30',40.5,40.749886,39.999824,40.5,3401600,0.53888),('MCD','1974-07-29',40.625146,40.625146,39.74994,40.5,2647200,0.53888),('MCD','1974-07-26',42.375152,42.375152,41.000174,41.000174,1702400,0.545535),('MCD','1974-07-25',44.000012,44.125154,42.625034,42.75018,1781600,0.56882),('MCD','1974-07-24',44.000012,44.249894,43.62498,44.000012,1457600,0.58545),('MCD','1974-07-23',44.624926,45.1251,44.000012,44.000012,2469600,0.58545),('MCD','1974-07-22',43.750126,44.624926,43.124807,44.624926,2456000,0.593765),('MCD','1974-07-19',43.499834,45.24984,43.375094,43.750126,1966400,0.582125),('MCD','1974-07-18',43.375094,44.874808,43.375094,43.499834,4672800,0.578795),('MCD','1974-07-17',42.75018,42.87492,40.12497,42.499888,5728800,0.56549),('MCD','1974-07-16',43.000066,43.000066,42.12486,42.75018,3214400,0.56882),('MCD','1974-07-15',42.375152,43.375094,42.12486,43.000066,4471200,0.572145),('MCD','1974-07-12',40.5,42.499888,40.5,42.375152,7608000,0.56383),('MCD','1974-07-11',36.499814,39.25017,36.499814,38.749994,5307200,0.515595),('MCD','1974-07-10',39.25017,39.875086,36.24993,36.499814,5988000,0.485655),('MCD','1974-07-09',38.374964,39.999824,38.374964,39.25017,7694400,0.52225),('MCD','1974-07-08',38.374964,38.374964,36.750106,38.374964,9557600,0.510605),('MCD','1974-07-05',47.625166,47.625166,46.624814,47.625166,924800,0.633685),('MCD','1974-07-03',46.999846,48.000193,46.74996,47.875052,2301600,0.63701),('MCD','1974-07-02',48.124934,48.37482,46.500074,46.999846,2715200,0.625365),('MCD','1974-07-01',47.875052,49.87494,47.50002,48.124934,3873600,0.640335),('MCD','1974-06-28',47.124988,48.37482,46.374928,47.875052,3758400,0.63701),('MCD','1974-06-27',48.499966,48.499966,47.124988,47.124988,6480800,0.62703),('MCD','1974-06-26',51.4998,51.4998,48.874994,49.00014,10812000,0.65198),('MCD','1974-06-25',55.625132,56.375192,55.625132,55.749868,2512800,0.74179),('MCD','1974-06-24',54.999808,56.250046,54.625186,55.124954,2153600,0.733475),('MCD','1974-06-21',55.499986,55.499986,54.50004,54.999808,3060800,0.73181),('MCD','1974-06-20',58.125193,58.49982,57.249988,57.249988,2128800,0.76175),('MCD','1974-06-19',59.12514,59.624908,57.62502,58.125193,2138400,0.773395),('MCD','1974-06-18',61.6248,61.6248,58.999994,59.12514,2664000,0.7867),('MCD','1974-06-17',61.250174,62.25012,60.999886,61.749946,1296000,0.821625),('MCD','1974-06-14',61.749946,61.749946,60.624854,61.250174,2048000,0.814975),('MCD','1974-06-13',61.50006,63.00018,61.374914,61.999828,4018400,0.82495),('MCD','1974-06-12',61.50006,61.749946,60.500114,61.50006,1443200,0.8183),('MCD','1974-06-11',62.749888,62.749888,61.374914,61.50006,3693600,0.8183),('MCD','1974-06-10',58.999994,63.250066,58.49982,63.250066,4100000,0.841585),('MCD','1974-06-07',58.624966,59.8752,58.624966,58.999994,4504800,0.785035),('MCD','1974-06-06',56.87496,58.750112,56.625074,58.624966,2974400,0.780045),('MCD','1974-06-05',56.375192,57.62502,56.1249,56.87496,1848000,0.75676),('MCD','1974-06-04',56.375192,57.375134,56.375192,56.375192,2388000,0.75011),('MCD','1974-06-03',54.50004,56.375192,53.999866,56.375192,2059200,0.75011),('MCD','1974-05-31',54.999808,55.37484,54.50004,54.50004,1378400,0.72516),('MCD','1974-05-30',55.625132,56.375192,54.50004,54.999808,3586400,0.73181),('MCD','1974-05-29',58.125193,58.125193,55.499986,55.625132,2186400,0.74013),('MCD','1974-05-28',58.37508,58.37508,57.62502,58.249934,1160000,0.775055),('MCD','1974-05-24',56.749814,58.874848,56.749814,58.37508,2715200,0.77672),('MCD','1974-05-23',56.87496,57.124846,56.00016,56.749814,2808800,0.755095),('MCD','1974-05-22',57.499874,58.000052,56.625074,56.87496,1231200,0.75676),('MCD','1974-05-21',56.499928,57.750166,56.499928,57.499874,1620800,0.765075),('MCD','1974-05-20',55.875014,56.87496,55.875014,56.250046,1047200,0.748445),('MCD','1974-05-17',56.625074,56.625074,55.625132,55.875014,1880000,0.743455),('MCD','1974-05-16',57.124846,58.750112,57.000106,57.124846,2220800,0.760085),('MCD','1974-05-15',56.749814,57.750166,56.499928,57.124846,5324000,0.760085),('MCD','1974-05-14',56.499928,57.62502,56.375192,56.749814,1533600,0.755095),('MCD','1974-05-13',56.87496,57.124846,55.749868,56.499928,1653600,0.75177),('MCD','1974-05-10',58.999994,58.999994,56.625074,56.87496,1605600,0.75676),('MCD','1974-05-09',57.000106,59.750054,57.000106,58.999994,2820000,0.785035),('MCD','1974-05-08',55.37484,57.375134,55.124954,56.625074,1565600,0.753435),('MCD','1974-05-07',54.749926,56.499928,54.749926,55.37484,2128800,0.7368),('MCD','1974-05-06',53.500094,54.749926,53.125066,54.250154,809600,0.721835),('MCD','1974-05-03',53.999866,53.999866,53.249807,53.500094,1022400,0.711855),('MCD','1974-05-02',54.50004,55.124954,53.249807,54.250154,2712000,0.721835),('MCD','1974-05-01',53.500094,54.875072,53.125066,54.50004,2609600,0.72516),('MCD','1974-04-30',53.624834,53.999866,52.99992,53.500094,3304800,0.711855),('MCD','1974-04-29',52.24986,54.374894,52.12512,53.624834,1253600,0.713515),('MCD','1974-04-26',51.750092,53.624834,51.750092,52.24986,2372000,0.69522),('MCD','1974-04-25',51.000032,51.624946,50.375114,51.624946,1670400,0.686905),('MCD','1974-04-24',52.500152,52.500152,51.000032,51.000032,3128000,0.67859),('MCD','1974-04-23',54.250154,54.250154,52.750034,52.750034,820800,0.701875),('MCD','1974-04-22',54.125012,54.50004,52.87518,54.250154,681600,0.721835),('MCD','1974-04-19',54.625186,54.625186,53.500094,54.125012,982400,0.72017),('MCD','1974-04-18',55.2501,55.875014,54.625186,55.124954,849600,0.733475),('MCD','1974-04-17',54.875072,56.1249,54.125012,55.2501,2080800,0.73514),('MCD','1974-04-16',51.999974,55.37484,51.999974,54.875072,2236800,0.73015),('MCD','1974-04-15',51.4998,51.874828,51.249914,51.750092,825600,0.68857),('MCD','1974-04-11',51.999974,51.999974,51.4998,51.4998,631200,0.68524),('MCD','1974-04-10',52.24986,52.99992,51.999974,51.999974,1992000,0.691895),('MCD','1974-04-09',52.24986,52.500152,52.12512,52.24986,955200,0.69522),('MCD','1974-04-08',52.624888,52.624888,51.999974,52.24986,1440800,0.69522),('MCD','1974-04-05',53.500094,53.500094,52.624888,52.624888,1452000,0.70021),('MCD','1974-04-04',53.500094,53.999866,52.624888,53.74998,1497600,0.71518),('MCD','1974-04-03',52.375006,53.500094,52.375006,53.500094,1306400,0.711855),('MCD','1974-04-02',52.500152,52.750034,52.24986,52.24986,917600,0.69522),('MCD','1974-04-01',52.624888,53.500094,52.24986,52.500152,1022400,0.69855),('MCD','1974-03-29',52.99992,53.125066,52.500152,52.624888,1020000,0.70021),('MCD','1974-03-28',53.624834,53.624834,52.750034,52.99992,1491200,0.7052),('MCD','1974-03-27',54.999808,55.37484,53.74998,53.875126,1037600,0.716845),('MCD','1974-03-26',55.749868,55.875014,54.999808,54.999808,528800,0.73181),('MCD','1974-03-25',55.37484,55.749868,54.374894,55.749868,1188800,0.74179),('MCD','1974-03-22',54.625186,55.499986,54.625186,55.37484,1371200,0.7368),('MCD','1974-03-21',55.499986,56.250046,54.625186,54.625186,994400,0.726825),('MCD','1974-03-20',55.2501,56.00016,55.2501,55.499986,1054400,0.738465),('MCD','1974-03-19',55.499986,55.749868,54.999808,54.999808,1692000,0.73181),('MCD','1974-03-18',57.124846,57.124846,55.499986,55.499986,2512800,0.738465),('MCD','1974-03-15',57.874906,57.874906,56.625074,57.375134,1976000,0.763415),('MCD','1974-03-14',58.999994,59.24988,57.874906,58.000052,3531200,0.77173),('MCD','1974-03-13',58.249934,59.375026,57.874906,58.999994,2537600,0.785035),('MCD','1974-03-12',58.874848,59.500172,58.000052,58.249934,4032800,0.775055),('MCD','1974-03-11',57.124846,59.24988,55.2501,58.874848,4000800,0.78337),('MCD','1974-03-08',56.00016,57.750166,55.37484,57.124846,3020000,0.760085),('MCD','1974-03-07',56.1249,57.750166,55.749868,56.00016,2964000,0.74512),('MCD','1974-03-06',55.749868,56.749814,54.875072,56.1249,3597600,0.74678),('MCD','1974-03-05',55.625132,56.749814,55.625132,55.749868,4294400,0.74179),('MCD','1974-03-04',52.500152,54.625186,51.874828,54.625186,2268000,0.726825),('MCD','1974-03-01',51.874828,52.624888,51.874828,52.500152,1166400,0.69855),('MCD','1974-02-28',51.874828,51.999974,51.125174,51.624946,1760000,0.686905),('MCD','1974-02-27',51.624946,52.750034,51.624946,51.874828,3266400,0.69023),('MCD','1974-02-26',51.37506,51.874828,49.375172,51.624946,3489600,0.686905),('MCD','1974-02-25',51.999974,52.12512,51.125174,51.37506,1322400,0.68358),('MCD','1974-02-22',51.874828,52.375006,51.249914,51.999974,3370400,0.691895),('MCD','1974-02-21',51.37506,51.999974,51.37506,51.874828,1181600,0.69023),('MCD','1974-02-20',49.87494,50.874886,49.7502,50.874886,1872800,0.676925),('MCD','1974-02-19',49.7502,52.12512,49.7502,49.87494,3100800,0.66362),('MCD','1974-02-15',49.375172,50.375114,48.749848,49.7502,2278400,0.66196),('MCD','1974-02-14',48.499966,49.375172,48.37482,49.375172,2056800,0.65697),('MCD','1974-02-13',48.499966,49.7502,48.124934,48.499966,1659200,0.645325),('MCD','1974-02-12',48.000193,48.874994,46.999846,48.499966,3327200,0.645325),('MCD','1974-02-11',49.375172,49.375172,48.000193,48.000193,3765600,0.638675),('MCD','1974-02-08',51.4998,51.4998,49.87494,50.000086,1918400,0.665285),('MCD','1974-02-07',52.24986,52.24986,51.4998,51.4998,1635200,0.68524),('MCD','1974-02-06',51.4998,52.375006,51.000032,52.24986,1480800,0.69522),('MCD','1974-02-05',51.874828,52.375006,50.625,51.4998,2445600,0.68524),('MCD','1974-02-04',52.750034,52.750034,51.874828,51.874828,2364800,0.69023),('MCD','1974-02-01',53.999866,53.999866,53.624834,53.624834,655200,0.713515),('MCD','1974-01-31',54.875072,55.749868,54.250154,54.250154,811200,0.721835),('MCD','1974-01-30',54.250154,55.875014,54.250154,54.875072,1491200,0.73015),('MCD','1974-01-29',53.74998,53.999866,53.500094,53.875126,447200,0.716845),('MCD','1974-01-28',54.749926,54.749926,53.74998,53.74998,1044000,0.71518),('MCD','1974-01-25',55.749868,55.875014,54.749926,54.749926,1670400,0.728485),('MCD','1974-01-24',56.375192,56.375192,55.499986,55.749868,1548800,0.74179),('MCD','1974-01-23',55.749868,57.375134,55.37484,56.499928,1894400,0.75177),('MCD','1974-01-22',57.249988,57.874906,55.749868,55.749868,2193600,0.74179),('MCD','1974-01-21',54.625186,57.375134,53.74998,57.249988,1440800,0.76175),('MCD','1974-01-18',55.499986,56.1249,54.374894,54.625186,2420000,0.726825),('MCD','1974-01-17',54.250154,56.499928,54.250154,55.499986,2722400,0.738465),('MCD','1974-01-16',52.12512,54.374894,52.12512,53.875126,843200,0.716845),('MCD','1974-01-15',51.624946,52.99992,51.624946,52.12512,1241600,0.69356),('MCD','1974-01-14',51.4998,51.874828,50.750146,51.624946,1966400,0.686905),('MCD','1974-01-11',50.124826,52.750034,50.124826,51.4998,2640000,0.68524),('MCD','1974-01-10',48.625112,50.499854,48.25008,49.00014,2577600,0.65198),('MCD','1974-01-09',49.625054,49.625054,47.625166,48.625112,2836800,0.64699),('MCD','1974-01-08',50.249968,50.874886,49.375172,49.87494,1961600,0.66362),('MCD','1974-01-07',52.99992,52.99992,49.375172,50.249968,3968000,0.66861),('MCD','1974-01-04',56.499928,56.499928,51.4998,52.99992,5368800,0.7052),('MCD','1974-01-03',57.874906,59.8752,56.499928,56.499928,2383200,0.75177),('MCD','1974-01-02',57.000106,57.874906,55.124954,57.874906,972800,0.770065),('MCD','1973-12-31',57.62502,57.750166,56.625074,57.000106,1329600,0.758425),('MCD','1973-12-28',57.124846,58.249934,56.749814,57.62502,1231200,0.76674),('MCD','1973-12-27',56.1249,57.499874,56.1249,57.124846,1911200,0.760085),('MCD','1973-12-26',55.2501,57.249988,55.2501,56.00016,3514400,0.74512),('MCD','1973-12-24',55.2501,55.2501,52.12512,52.624888,2894400,0.70021),('MCD','1973-12-21',56.00016,56.00016,55.124954,56.00016,1173600,0.74512),('MCD','1973-12-20',56.375192,56.87496,55.2501,56.00016,1231200,0.74512),('MCD','1973-12-19',57.249988,57.750166,55.499986,56.375192,1652000,0.75011),('MCD','1973-12-18',55.499986,57.499874,55.2501,57.249988,1889600,0.76175),('MCD','1973-12-17',55.875014,56.00016,54.875072,55.499986,720000,0.738465),('MCD','1973-12-14',52.750034,57.62502,52.750034,55.875014,3586400,0.743455),('MCD','1973-12-13',51.750092,52.624888,51.125174,52.375006,2452800,0.696885),('MCD','1973-12-12',52.375006,52.375006,51.000032,51.750092,2614400,0.68857),('MCD','1973-12-11',54.125012,54.250154,52.500152,52.750034,3581600,0.701875),('MCD','1973-12-10',53.249807,55.124954,51.750092,54.125012,4964000,0.72017),('MCD','1973-12-07',54.625186,56.375192,52.750034,53.249807,6804800,0.708525),('MCD','1973-12-06',48.499966,54.999808,48.499966,54.625186,6292800,0.726825),('MCD','1973-12-05',47.50002,47.50002,46.125046,47.124988,3765600,0.62703),('MCD','1973-12-04',49.00014,49.625054,47.250134,47.749906,5378400,0.635345),('MCD','1973-12-03',50.375114,50.375114,47.50002,49.00014,4553600,0.65198),('MCD','1973-11-30',51.999974,51.999974,50.249968,50.375114,3845600,0.670275),('MCD','1973-11-29',53.374948,54.250154,51.000032,52.99992,4688000,0.7052),('MCD','1973-11-28',51.125174,54.374894,51.125174,53.374948,6998400,0.71019),('MCD','1973-11-27',47.50002,50.375114,46.999846,49.7502,5393600,0.66196),('MCD','1973-11-26',47.124988,48.37482,44.125154,47.50002,7824000,0.63202),('MCD','1973-11-23',51.4998,51.624946,46.250192,47.124988,8625600,0.62703),('MCD','1973-11-21',56.250046,56.250046,51.000032,51.4998,13018400,0.68524),('MCD','1973-11-20',55.625132,56.250046,53.500094,56.250046,7272800,0.748445),('MCD','1973-11-19',58.750112,58.750112,55.499986,55.625132,4125600,0.74013),('MCD','1973-11-16',59.24988,61.250174,58.125193,59.624908,5016000,0.79335),('MCD','1973-11-15',60.374968,61.250174,57.62502,59.24988,3871200,0.78836),('MCD','1973-11-14',63.250066,63.625094,58.750112,60.374968,5616000,0.80333),('MCD','1973-11-13',62.500006,63.749834,60.999886,63.250066,3748800,0.841585),('MCD','1973-11-12',64.250012,64.250012,61.50006,62.500006,6340800,0.831605),('MCD','1973-11-09',66.375046,66.375046,65.000072,65.49984,2193600,0.87152),('MCD','1973-11-08',66.375046,67.75002,66.375046,66.874814,1853600,0.889815),('MCD','1973-11-07',66.000014,67.500134,65.750132,65.874868,2424000,0.87651),('MCD','1973-11-06',66.874814,68.999848,65.874868,66.000014,1740000,0.878175),('MCD','1973-11-05',69.124994,69.124994,66.874814,66.874814,2088800,0.889815),('MCD','1973-11-02',68.999848,69.37488,68.374934,69.37488,2009600,0.92308),('MCD','1973-11-01',70.12494,70.12494,68.875112,68.999848,1522400,0.91809),('MCD','1973-10-31',71.7498,72.49986,69.749908,70.250086,2472800,0.934725),('MCD','1973-10-30',72.625006,72.750152,71.62506,71.7498,1181600,0.95468),('MCD','1973-10-29',72.625006,73.375066,72.625006,72.625006,1869600,0.966325),('MCD','1973-10-26',70.749854,72.124828,70.749854,72.000092,914400,0.95801),('MCD','1973-10-25',70.499968,70.625114,68.50008,70.625114,1346400,0.939715),('MCD','1973-10-24',70.625114,71.000146,69.625172,70.499968,800000,0.93805),('MCD','1973-10-23',69.625172,72.625006,68.374934,70.625114,2383200,0.939715),('MCD','1973-10-22',69.500026,71.124886,68.749966,69.625172,1087200,0.92641),('MCD','1973-10-19',69.500026,70.749854,69.500026,69.500026,820800,0.924745),('MCD','1973-10-18',69.500026,70.499968,69.500026,69.500026,784800,0.924745),('MCD','1973-10-17',70.0002,71.7498,69.124994,69.500026,929600,0.924745),('MCD','1973-10-16',70.875,71.874946,69.875054,70.0002,1181600,0.9314),('MCD','1973-10-15',71.7498,71.7498,70.250086,70.875,1198400,0.94304),('MCD','1973-10-12',73.24992,73.99998,72.000092,72.000092,1829600,0.95801),('MCD','1973-10-11',70.12494,73.375066,69.25014,73.24992,4092800,0.97464),('MCD','1973-10-10',68.875112,70.499968,68.125052,70.12494,1776000,0.93306),('MCD','1973-10-09',70.0002,70.0002,68.250193,68.875112,2431200,0.91643),('MCD','1973-10-08',68.875112,71.124886,67.75002,70.374826,2316000,0.936385),('MCD','1973-10-05',68.999848,68.999848,67.249846,68.875112,2424000,0.91643),('MCD','1973-10-04',71.375174,71.375174,67.999906,68.999848,4893600,0.91809),('MCD','1973-10-03',71.7498,72.000092,70.749854,71.375174,816800,0.949695),('MCD','1973-10-02',71.000146,72.000092,71.000146,71.7498,1152000,0.95468),('MCD','1973-10-01',70.250086,70.875,69.25014,70.499968,557600,0.93805),('MCD','1973-09-28',70.875,70.875,69.749908,70.250086,917600,0.934725),('MCD','1973-09-27',71.000146,73.375066,69.749908,71.250032,1351200,0.94803),('MCD','1973-09-26',72.000092,72.000092,70.749854,71.000146,1059200,0.944705),('MCD','1973-09-25',71.7498,72.625006,70.625114,72.37512,792800,0.963),('MCD','1973-09-24',72.249974,74.375012,71.7498,71.7498,2776800,0.95468),('MCD','1973-09-21',70.499968,72.874888,70.499968,72.249974,3403200,0.961335),('MCD','1973-09-20',68.125052,70.499968,67.500134,70.374826,2739200,0.936385),('MCD','1973-09-19',67.75002,68.875112,67.75002,68.125052,1961600,0.90645),('MCD','1973-09-18',67.75002,67.999906,66.99996,67.374988,2100000,0.89647),('MCD','1973-09-17',66.12516,67.75002,65.249954,67.75002,1491200,0.90146),('MCD','1973-09-14',68.125052,68.62482,66.000014,66.12516,2145600,0.87984),('MCD','1973-09-13',66.000014,68.374934,66.000014,68.125052,3360000,0.90645),('MCD','1973-09-12',64.750186,65.750132,64.375154,65.624986,784800,0.873185),('MCD','1973-09-11',64.375154,65.3751,63.374807,64.750186,2355200,0.861545),('MCD','1973-09-10',64.124866,64.874926,63.374807,64.375154,1346400,0.856555),('MCD','1973-09-07',64.62504,65.124808,64.124866,64.124866,756000,0.853225),('MCD','1973-09-06',64.874926,65.000072,64.375154,64.62504,1059200,0.85988),('MCD','1973-09-05',64.874926,65.3751,64.375154,64.874926,615200,0.863205),('MCD','1973-09-04',65.49984,66.000014,64.499894,64.874926,1767200,0.863205),('MCD','1973-08-31',65.49984,65.874868,65.249954,65.49984,631200,0.87152),('MCD','1973-08-30',66.2499,66.2499,65.249954,65.49984,1808000,0.87152),('MCD','1973-08-29',65.624986,66.750074,65.249954,66.375046,1829600,0.883165),('MCD','1973-08-28',65.3751,65.624986,64.250012,65.624986,1570400,0.873185),('MCD','1973-08-27',64.62504,65.750132,64.250012,65.3751,811200,0.86986),('MCD','1973-08-24',64.750186,64.750186,64.000126,64.62504,1419200,0.85988),('MCD','1973-08-23',63.250066,65.3751,63.250066,64.750186,3298400,0.861545),('MCD','1973-08-22',61.6248,62.625152,61.6248,62.37486,1036800,0.82994),('MCD','1973-08-21',61.50006,62.500006,61.50006,61.6248,987200,0.81996),('MCD','1973-08-20',61.875092,61.875092,61.374914,61.374914,658400,0.816635),('MCD','1973-08-17',60.500114,62.500006,60.374968,61.999828,1004000,0.82495),('MCD','1973-08-16',62.625152,62.625152,60.249826,60.500114,1889600,0.804995),('MCD','1973-08-15',63.499948,63.87498,61.749946,62.749888,1360800,0.83493),('MCD','1973-08-14',64.499894,65.000072,63.12492,63.499948,1711200,0.84491),('MCD','1973-08-13',63.12492,64.499894,62.625152,64.499894,1015200,0.858215),('MCD','1973-08-10',63.250066,63.374807,62.875034,63.12492,760800,0.83992),('MCD','1973-08-09',62.749888,63.87498,62.749888,63.250066,1814400,0.841585),('MCD','1973-08-08',62.625152,63.00018,62.124974,62.749888,1188800,0.83493),('MCD','1973-08-07',62.875034,63.00018,61.875092,62.625152,1394400,0.83327),('MCD','1973-08-06',63.00018,63.749834,61.250174,62.875034,1927200,0.836595),('MCD','1973-08-03',63.250066,64.250012,60.875146,63.00018,3816800,0.83826),('MCD','1973-08-02',64.000126,65.624986,61.125032,63.250066,5417600,0.841585),('MCD','1973-08-01',64.499894,64.499894,63.00018,64.000126,2084000,0.851565),('MCD','1973-07-31',66.750074,66.750074,64.750186,64.750186,1678400,0.861545),('MCD','1973-07-30',64.375154,66.99996,63.625094,66.874814,2210400,0.889815),('MCD','1973-07-27',65.874868,65.874868,63.749834,64.375154,1695200,0.856555),('MCD','1973-07-26',67.125106,67.75002,65.49984,66.000014,3963200,0.878175),('MCD','1973-07-25',66.99996,68.749966,66.500192,67.125106,3298400,0.893145),('MCD','1973-07-24',65.124808,67.374988,64.375154,66.99996,2480000,0.89148),('MCD','1973-07-23',66.000014,66.750074,65.124808,65.124808,2235200,0.86653),('MCD','1973-07-20',64.750186,66.000014,64.375154,66.000014,2592800,0.878175),('MCD','1973-07-19',63.749834,65.874868,62.875034,64.750186,2877600,0.861545),('MCD','1973-07-18',62.625152,65.249954,62.37486,63.749834,2683200,0.848235),('MCD','1973-07-17',63.499948,64.375154,62.625152,62.625152,3370400,0.83327),('MCD','1973-07-16',59.99994,64.499894,59.8752,63.499948,2700000,0.84491),('MCD','1973-07-13',61.125032,61.125032,59.750054,59.99994,2019200,0.79834),('MCD','1973-07-12',60.125086,62.37486,59.624908,61.125032,3288000,0.81331),('MCD','1973-07-11',57.249988,60.500114,57.249988,60.125086,4148000,0.800005),('MCD','1973-07-10',58.750112,58.874848,56.749814,56.87496,4375200,0.75676),('MCD','1973-07-09',55.625132,58.750112,55.625132,58.750112,2059200,0.78171),('MCD','1973-07-06',54.999808,55.625132,54.625186,55.625132,1577600,0.74013),('MCD','1973-07-05',55.124954,55.124954,53.999866,54.999808,2064000,0.73181),('MCD','1973-07-03',56.00016,56.250046,54.374894,55.625132,2988000,0.74013),('MCD','1973-07-02',56.749814,56.749814,55.875014,56.00016,1743200,0.74512),('MCD','1973-06-29',57.000106,58.874848,57.000106,57.124846,2391200,0.760085),('MCD','1973-06-28',55.625132,57.750166,55.625132,56.87496,2683200,0.75676),('MCD','1973-06-27',56.749814,56.749814,54.50004,55.625132,4032800,0.74013),('MCD','1973-06-26',53.875126,57.249988,53.500094,57.000106,5136800,0.758425),('MCD','1973-06-25',55.2501,55.2501,52.12512,53.875126,7377600,0.716845),('MCD','1973-06-22',58.49982,60.374968,56.1249,56.250046,5638400,0.748445),('MCD','1973-06-21',59.750054,59.8752,58.49982,58.49982,1054400,0.77838),('MCD','1973-06-20',59.750054,60.374968,58.999994,59.750054,1814400,0.795015),('MCD','1973-06-19',59.375026,61.50006,58.750112,59.750054,4634400,0.795015),('MCD','1973-06-18',59.500172,60.75,58.49982,59.375026,3120800,0.790025),('MCD','1973-06-15',60.249826,61.250174,59.24988,59.500172,7808000,0.79169),('MCD','1973-06-14',64.375154,64.375154,59.99994,60.249826,8709600,0.801665),('MCD','1973-06-13',66.375046,66.375046,65.124808,65.249954,1540800,0.868195),('MCD','1973-06-12',64.000126,67.500134,64.000126,66.375046,4017600,0.883165),('MCD','1973-06-11',64.000126,64.000126,62.625152,64.000126,2700000,0.851565),('MCD','1973-06-08',67.624874,67.75002,65.249954,65.49984,4608000,0.87152),('MCD','1973-06-07',66.2499,67.999906,66.2499,67.624874,1821600,0.899795),('MCD','1973-06-06',66.750074,67.875166,65.624986,65.750132,1911200,0.87485),('MCD','1973-06-05',64.499894,67.374988,64.499894,66.750074,2488800,0.888155),('MCD','1973-06-04',63.87498,65.624986,63.749834,64.499894,1279200,0.858215),('MCD','1973-06-01',63.499948,64.499894,62.625152,63.87498,723200,0.8499),('MCD','1973-05-31',64.499894,65.49984,62.625152,63.499948,1832000,0.84491),('MCD','1973-05-30',67.75002,67.75002,64.375154,64.499894,1570400,0.858215),('MCD','1973-05-29',68.250193,68.250193,67.624874,67.875166,1286400,0.903125),('MCD','1973-05-25',67.624874,68.875112,66.500192,68.50008,4092800,0.91144),('MCD','1973-05-24',64.62504,67.624874,64.375154,67.624874,3012800,0.899795),('MCD','1973-05-23',63.00018,65.3751,63.00018,64.62504,2801600,0.85988),('MCD','1973-05-22',62.500006,64.499894,62.500006,63.00018,3784800,0.83826),('MCD','1973-05-21',60.999886,62.124974,59.375026,61.749946,2988000,0.821625),('MCD','1973-05-18',60.125086,60.999886,59.750054,60.999886,3158400,0.811645),('MCD','1973-05-17',61.999828,61.999828,59.750054,60.125086,3257600,0.800005),('MCD','1973-05-16',64.250012,64.250012,61.50006,61.999828,2469600,0.82495),('MCD','1973-05-15',60.249826,64.874926,59.24988,64.499894,4438400,0.858215),('MCD','1973-05-14',62.37486,62.37486,60.249826,60.249826,2096000,0.801665),('MCD','1973-05-11',65.124808,65.124808,63.00018,63.00018,2366400,0.83826),('MCD','1973-05-10',67.374988,67.374988,65.249954,65.49984,2926400,0.87152),('MCD','1973-05-09',69.25014,70.0002,67.624874,67.624874,3614400,0.899795),('MCD','1973-05-08',66.375046,69.749908,64.62504,69.25014,3168800,0.92142),('MCD','1973-05-07',66.750074,66.750074,64.874926,66.375046,3849600,0.883165),('MCD','1973-05-04',65.750132,67.249846,65.249954,66.750074,4449600,0.888155),('MCD','1973-05-03',62.749888,66.000014,60.500114,65.750132,4672800,0.87485),('MCD','1973-05-02',60.624854,63.250066,60.624854,62.749888,2635200,0.83493),('MCD','1973-05-01',59.375026,61.50006,58.49982,60.249826,4114400,0.801665),('MCD','1973-04-30',59.12514,59.99994,58.000052,59.375026,4244000,0.790025),('MCD','1973-04-27',61.250174,61.374914,58.999994,59.12514,2073600,0.7867),('MCD','1973-04-26',59.750054,61.749946,59.24988,61.250174,4875200,0.814975),('MCD','1973-04-25',62.625152,62.625152,59.624908,59.750054,5501600,0.795015),('MCD','1973-04-24',64.250012,64.250012,63.00018,63.00018,1512800,0.83826),('MCD','1973-04-23',65.124808,65.124808,64.375154,64.499894,746400,0.858215),('MCD','1973-04-19',65.249954,66.000014,64.124866,65.624986,1116800,0.873185),('MCD','1973-04-18',64.62504,65.3751,63.499948,65.249954,1400000,0.868195),('MCD','1973-04-17',65.249954,65.249954,64.250012,64.62504,1205600,0.85988),('MCD','1973-04-16',65.49984,66.2499,64.874926,65.49984,852800,0.87152),('MCD','1973-04-13',66.375046,66.750074,65.49984,65.49984,816800,0.87152),('MCD','1973-04-12',66.874814,67.500134,66.000014,66.375046,1540800,0.883165),('MCD','1973-04-11',67.125106,67.125106,65.3751,66.874814,1610400,0.889815),('MCD','1973-04-10',68.62482,68.62482,66.99996,67.125106,1270400,0.893145),('MCD','1973-04-09',68.250193,68.875112,66.99996,68.62482,2139200,0.9131),('MCD','1973-04-06',64.750186,68.50008,64.750186,68.250193,3514400,0.908115),('MCD','1973-04-05',63.499948,64.250012,61.999828,64.250012,1987200,0.85489),('MCD','1973-04-04',64.874926,65.750132,63.374807,63.499948,1555200,0.84491),('MCD','1973-04-03',66.375046,67.624874,63.499948,64.874926,1522400,0.863205),('MCD','1973-04-02',66.624928,66.99996,66.000014,66.375046,584000,0.883165),('MCD','1973-03-30',68.250193,68.250193,66.000014,66.624928,778400,0.88649),('MCD','1973-03-29',67.500134,68.999848,66.500192,68.749966,1905600,0.914765),('MCD','1973-03-28',67.125106,67.75002,65.249954,67.500134,2040800,0.898135),('MCD','1973-03-27',66.2499,67.249846,66.12516,67.125106,2225600,0.893145),('MCD','1973-03-26',62.875034,66.2499,62.749888,66.2499,2009600,0.8815),('MCD','1973-03-23',62.25012,64.250012,62.25012,62.875034,5523200,0.836595),('MCD','1973-03-22',63.00018,63.250066,61.6248,62.25012,4964000,0.82828),('MCD','1973-03-21',66.624928,66.624928,62.875034,63.00018,2229600,0.83826),('MCD','1973-03-20',66.750074,66.99996,65.624986,66.624928,3586400,0.88649),('MCD','1973-03-19',67.999906,67.999906,66.375046,66.750074,1253600,0.888155),('MCD','1973-03-16',68.374934,69.25014,67.500134,68.125052,2340000,0.90645),('MCD','1973-03-15',68.999848,69.749908,68.374934,68.374934,890400,0.909775),('MCD','1973-03-14',69.25014,69.875054,68.749966,68.999848,1670400,0.91809),('MCD','1973-03-13',69.124994,70.0002,68.62482,69.25014,1047200,0.92142),('MCD','1973-03-12',69.124994,70.0002,69.124994,69.124994,987200,0.919755),('MCD','1973-03-09',68.50008,69.625172,68.374934,68.749966,998400,0.914765),('MCD','1973-03-08',69.500026,69.500026,68.125052,68.50008,730400,0.91144),('MCD','1973-03-07',70.0002,70.749854,67.999906,69.625172,2625600,0.92641),('MCD','1973-03-06',67.875166,70.374826,67.875166,70.0002,2715200,0.9314),('MCD','1973-03-05',66.99996,67.875166,65.3751,67.500134,3084800,0.898135),('MCD','1973-03-02',64.750186,67.875166,63.749834,66.99996,3532800,0.89148),('MCD','1973-03-01',64.124866,67.500134,63.374807,64.750186,4958400,0.861545),('MCD','1973-02-28',62.875034,64.750186,61.50006,64.124866,6819200,0.853225),('MCD','1973-02-27',66.750074,66.750074,61.749946,62.875034,5955200,0.836595),('MCD','1973-02-26',68.250193,68.250193,65.624986,67.624874,5097600,0.899795),('MCD','1973-02-23',70.12494,70.374826,68.999848,69.37488,687200,0.92308),('MCD','1973-02-22',69.500026,70.875,68.62482,70.12494,1497600,0.93306),('MCD','1973-02-21',70.749854,71.62506,69.500026,69.500026,1036800,0.924745),('MCD','1973-02-20',70.625114,71.000146,70.12494,70.749854,1192800,0.941375),('MCD','1973-02-16',71.499914,71.499914,69.749908,70.625114,3142400,0.939715),('MCD','1973-02-15',72.874888,72.874888,71.499914,71.874946,1594400,0.956345),('MCD','1973-02-14',74.125126,74.125126,72.49986,73.000034,1732800,0.971315),('MCD','1973-02-13',74.125126,76.3749,74.125126,74.75004,3644000,0.9946),('MCD','1973-02-12',73.499807,73.874834,71.250032,73.499807,2285600,0.977965),('MCD','1973-02-09',69.875054,73.624948,69.875054,73.499807,2656800,0.977965),('MCD','1973-02-08',67.249846,68.749966,66.624928,68.62482,2177600,0.9131),('MCD','1973-02-07',67.249846,69.25014,67.249846,67.249846,2786400,0.894805),('MCD','1973-02-06',65.874868,67.500134,65.874868,66.99996,3288000,0.89148),('MCD','1973-02-05',66.2499,66.2499,64.62504,65.874868,4229600,0.87651),('MCD','1973-02-02',68.999848,68.999848,66.500192,66.500192,5379200,0.88483),('MCD','1973-02-01',72.124828,72.124828,67.500134,68.999848,4594400,0.91809),('MCD','1973-01-31',72.124828,72.874888,71.7498,72.124828,933600,0.95967),('MCD','1973-01-30',72.49986,72.49986,71.62506,72.124828,1394400,0.95967),('MCD','1973-01-29',72.874888,73.375066,72.000092,72.625006,1872800,0.966325),('MCD','1973-01-26',72.750152,72.874888,72.124828,72.874888,1959200,0.96965),('MCD','1973-01-24',73.12518,73.874834,71.62506,72.750152,1102400,0.96799),('MCD','1973-01-23',72.750152,73.624948,72.124828,73.12518,1392800,0.97298),('MCD','1973-01-22',73.624948,73.624948,72.000092,72.750152,3039200,0.96799),('MCD','1973-01-19',73.99998,73.99998,70.250086,73.624948,3412800,0.97963),('MCD','1973-01-18',74.500154,76.125014,73.99998,74.75004,1556000,0.9946),('MCD','1973-01-17',73.12518,74.875186,73.12518,74.500154,922400,0.991275),('MCD','1973-01-16',71.499914,73.24992,71.499914,73.12518,1173600,0.97298),('MCD','1973-01-15',73.24992,73.750094,70.374826,71.499914,3369600,0.951355),('MCD','1973-01-12',74.500154,74.75004,73.12518,73.24992,1351200,0.97464),('MCD','1973-01-11',73.000034,75.875132,73.000034,74.500154,1675200,0.991275),('MCD','1973-01-10',73.624948,73.750094,72.37512,72.750152,1205600,0.96799),('MCD','1973-01-09',73.99998,73.99998,73.12518,73.624948,2116800,0.97963),('MCD','1973-01-08',73.874834,74.75004,73.750094,73.99998,2656800,0.98462),('MCD','1973-01-05',73.99998,74.125126,73.24992,73.874834,1756800,0.982955),('MCD','1973-01-04',74.375012,74.500154,73.499807,73.99998,2294400,0.98462),('MCD','1973-01-03',75.249808,75.249808,73.750094,74.375012,2035200,0.98961),('MCD','1973-01-02',76.25016,76.875074,75.374954,75.374954,1436000,1.002915),('MCD','1972-12-29',76.749928,77.374846,75.999868,76.25016,1440800,1.01456),('MCD','1972-12-27',76.3749,77.374846,76.25016,76.749928,1376000,1.02121),('MCD','1972-12-26',74.500154,76.875074,74.500154,76.3749,864800,1.01622),('MCD','1972-12-22',73.375066,74.999926,73.375066,74.500154,784800,0.991275),('MCD','1972-12-21',73.99998,73.99998,72.625006,73.24992,1241600,0.97464),('MCD','1972-12-20',73.99998,75.749986,73.99998,74.500154,1253600,0.991275),('MCD','1972-12-19',71.000146,74.375012,70.625114,73.624948,2210400,0.97963),('MCD','1972-12-18',70.749854,71.250032,68.749966,71.000146,1484000,0.944705),('MCD','1972-12-15',70.875,72.37512,70.12494,70.749854,1512800,0.941375),('MCD','1972-12-14',69.124994,70.875,68.62482,70.875,1296800,0.94304),('MCD','1972-12-13',68.125052,69.124994,67.624874,69.124994,1378400,0.919755),('MCD','1972-12-12',68.62482,68.749966,67.500134,68.125052,946400,0.90645),('MCD','1972-12-11',70.0002,70.0002,68.50008,68.62482,763200,0.9131),('MCD','1972-12-08',69.749908,70.374826,68.50008,70.250086,778400,0.934725),('MCD','1972-12-07',70.250086,70.875,69.749908,69.749908,917600,0.92807),('MCD','1972-12-06',68.374934,71.000146,68.125052,70.250086,1800000,0.934725),('MCD','1972-12-05',67.624874,69.25014,67.500134,68.374934,979200,0.909775),('MCD','1972-12-04',67.249846,68.125052,67.249846,67.624874,1209600,0.899795),('MCD','1972-12-01',65.874868,66.99996,65.874868,66.99996,1605600,0.89148),('MCD','1972-11-30',63.499948,65.874868,63.499948,65.874868,2278400,0.87651),('MCD','1972-11-29',61.999828,63.374807,61.749946,63.374807,1400000,0.843245),('MCD','1972-11-28',62.875034,62.875034,61.875092,61.999828,1279200,0.82495),('MCD','1972-11-27',62.500006,63.250066,62.124974,62.875034,626400,0.836595),('MCD','1972-11-24',63.749834,63.749834,62.25012,62.500006,874400,0.831605),('MCD','1972-11-22',63.499948,64.874926,63.499948,63.749834,965600,0.848235),('MCD','1972-11-21',63.374807,64.375154,63.374807,63.374807,1059200,0.843245),('MCD','1972-11-20',62.25012,63.749834,61.999828,63.250066,1296800,0.841585),('MCD','1972-11-17',61.875092,62.625152,61.6248,62.25012,638400,0.82828),('MCD','1972-11-16',60.249826,61.999828,60.125086,61.875092,1167200,0.82329),('MCD','1972-11-15',61.749946,62.500006,59.750054,60.249826,1500800,0.801665),('MCD','1972-11-14',61.999828,62.124974,59.624908,61.749946,1214400,0.821625),('MCD','1972-11-13',61.749946,62.500006,61.250174,61.999828,1221600,0.82495),('MCD','1972-11-10',61.6248,63.625094,60.875146,61.749946,1015200,0.821625),('MCD','1972-11-09',60.374968,62.749888,59.750054,61.6248,1296000,0.81996),('MCD','1972-11-08',62.124974,62.25012,59.99994,60.374968,1959200,0.80333),('MCD','1972-11-06',63.749834,63.749834,61.374914,62.124974,2074400,0.826615),('MCD','1972-11-03',64.124866,64.874926,63.499948,64.000126,1829600,0.851565),('MCD','1972-11-02',64.62504,64.62504,63.12492,64.124866,1383200,0.853225),('MCD','1972-11-01',63.87498,64.62504,63.374807,64.62504,2388000,0.85988),('MCD','1972-10-31',61.6248,63.87498,61.6248,63.87498,1772000,0.8499),('MCD','1972-10-30',61.125032,61.749946,60.624854,61.374914,771200,0.816635),('MCD','1972-10-27',61.374914,61.875092,61.125032,61.125032,658400,0.81331),('MCD','1972-10-26',60.999886,62.749888,60.999886,61.374914,3704000,0.816635),('MCD','1972-10-25',61.250174,61.875092,59.750054,60.75,1718400,0.80832),('MCD','1972-10-24',58.874848,61.999828,58.249934,61.250174,3700800,0.814975),('MCD','1972-10-23',58.249934,58.874848,57.499874,58.874848,2463200,0.78337),('MCD','1972-10-20',58.37508,59.375026,58.000052,58.249934,3279200,0.775055),('MCD','1972-10-19',58.000052,58.750112,58.000052,58.37508,2355200,0.77672),('MCD','1972-10-18',58.000052,58.999994,57.124846,58.000052,1750400,0.77173),('MCD','1972-10-17',56.1249,58.49982,56.00016,58.000052,2064000,0.77173),('MCD','1972-10-16',56.749814,56.749814,56.00016,56.1249,626400,0.74678),('MCD','1972-10-13',56.749814,57.000106,56.00016,57.000106,1668000,0.758425),('MCD','1972-10-12',57.000106,57.000106,56.1249,56.749814,1484000,0.755095),('MCD','1972-10-11',57.375134,57.375134,56.749814,57.124846,561600,0.760085),('MCD','1972-10-10',58.000052,58.999994,57.750166,57.874906,1808000,0.770065),('MCD','1972-10-09',57.375134,58.249934,57.249988,58.000052,828000,0.77173),('MCD','1972-10-06',55.2501,59.99994,54.749926,57.375134,2355200,0.763415),('MCD','1972-10-05',57.249988,57.375134,55.2501,55.2501,2901600,0.73514),('MCD','1972-10-04',57.000106,58.750112,57.000106,57.249988,2570400,0.76175),('MCD','1972-10-03',55.749868,57.750166,55.749868,57.000106,1951200,0.758425),('MCD','1972-10-02',56.1249,56.1249,54.749926,55.625132,1879200,0.74013),('MCD','1972-09-29',57.124846,57.499874,55.37484,56.250046,2128800,0.748445),('MCD','1972-09-28',57.124846,57.124846,55.625132,57.124846,1954400,0.760085),('MCD','1972-09-27',54.625186,57.249988,54.625186,57.249988,3128000,0.76175),('MCD','1972-09-26',54.749926,56.00016,54.374894,54.625186,2981600,0.726825),('MCD','1972-09-25',54.875072,54.875072,54.374894,54.749926,1886400,0.728485),('MCD','1972-09-22',54.999808,56.625074,54.250154,55.124954,1605600,0.733475),('MCD','1972-09-21',55.749868,56.375192,54.999808,54.999808,1724000,0.73181),('MCD','1972-09-20',56.250046,56.499928,55.625132,55.749868,1394400,0.74179),('MCD','1972-09-19',57.375134,58.37508,55.749868,56.250046,3473600,0.748445),('MCD','1972-09-18',56.749814,57.375134,56.1249,57.375134,1011200,0.763415),('MCD','1972-09-15',56.749814,56.87496,56.250046,56.749814,3142400,0.755095),('MCD','1972-09-14',57.750166,58.000052,56.749814,56.749814,698400,0.755095),('MCD','1972-09-13',57.124846,57.750166,56.625074,57.750166,2650400,0.768405),('MCD','1972-09-12',57.499874,58.000052,56.1249,57.124846,2148800,0.760085),('MCD','1972-09-11',58.37508,58.37508,57.375134,57.499874,946400,0.765075),('MCD','1972-09-08',59.750054,59.99994,58.249934,58.49982,687200,0.77838),('MCD','1972-09-07',59.750054,60.500114,59.375026,59.750054,1112000,0.795015),('MCD','1972-09-06',58.874848,59.750054,58.37508,59.750054,518400,0.795015),('MCD','1972-09-05',59.24988,59.99994,58.874848,58.874848,260000,0.78337),('MCD','1972-09-01',58.125193,60.374968,58.125193,59.24988,778400,0.78836),('MCD','1972-08-31',57.000106,57.874906,56.87496,57.62502,1306400,0.76674),('MCD','1972-08-30',57.000106,57.375134,56.625074,57.000106,744800,0.758425),('MCD','1972-08-29',57.249988,57.499874,56.1249,57.000106,4017600,0.758425),('MCD','1972-08-28',57.499874,58.000052,56.87496,57.249988,1149600,0.76175),('MCD','1972-08-25',57.62502,58.999994,57.375134,57.499874,1459200,0.765075),('MCD','1972-08-24',59.12514,59.24988,57.62502,57.62502,3288000,0.76674),('MCD','1972-08-23',59.750054,59.750054,59.12514,59.12514,982400,0.7867),('MCD','1972-08-22',60.249826,61.250174,59.624908,59.99994,768000,0.79834),('MCD','1972-08-21',61.250174,61.374914,59.375026,60.249826,1918400,0.801665),('MCD','1972-08-18',61.50006,61.50006,60.875146,61.250174,367200,0.814975),('MCD','1972-08-17',60.999886,61.875092,60.999886,61.50006,809600,0.8183),('MCD','1972-08-16',61.999828,62.625152,60.999886,60.999886,907200,0.811645),('MCD','1972-08-15',62.875034,62.875034,61.999828,61.999828,857600,0.82495),('MCD','1972-08-14',62.500006,64.000126,62.500006,63.374807,3489600,0.843245),('MCD','1972-08-11',59.375026,62.124974,59.375026,62.124974,2672000,0.826615),('MCD','1972-08-10',57.124846,58.999994,57.124846,58.999994,950400,0.785035),('MCD','1972-08-09',57.000106,57.124846,56.749814,57.124846,763200,0.760085),('MCD','1972-08-08',56.625074,57.000106,56.250046,57.000106,1205600,0.758425),('MCD','1972-08-07',56.749814,57.000106,56.250046,56.625074,832800,0.753435),('MCD','1972-08-04',57.62502,57.62502,56.625074,56.749814,1627200,0.755095),('MCD','1972-08-03',58.874848,58.999994,57.000106,58.000052,1508000,0.77173),('MCD','1972-08-02',58.624966,59.375026,58.624966,58.874848,2739200,0.78337),('MCD','1972-08-01',57.750166,58.874848,57.499874,58.624966,1173600,0.780045),('MCD','1972-07-31',56.625074,57.750166,56.625074,57.750166,784800,0.768405),('MCD','1972-07-28',54.999808,57.000106,54.999808,56.250046,860000,0.748445),('MCD','1972-07-27',56.87496,56.87496,54.125012,54.999808,1505600,0.73181),('MCD','1972-07-26',58.000052,58.000052,56.87496,57.499874,979200,0.765075),('MCD','1972-07-25',58.999994,59.624908,58.000052,58.000052,1797600,0.77173),('MCD','1972-07-24',58.49982,59.750054,58.49982,58.999994,1257600,0.785035),('MCD','1972-07-21',55.875014,58.37508,55.499986,57.750166,1652000,0.768405),('MCD','1972-07-20',56.1249,56.250046,55.2501,55.875014,874400,0.743455),('MCD','1972-07-19',55.749868,57.000106,55.749868,56.1249,3468000,0.74678),('MCD','1972-07-18',52.375006,55.124954,51.125174,55.124954,6732800,0.733475),('MCD','1972-07-17',57.874906,58.249934,50.000086,52.375006,3168800,0.696885),('MCD','1972-07-14',58.49982,58.999994,57.874906,57.874906,828000,0.770065),('MCD','1972-07-13',58.37508,58.750112,57.375134,58.49982,1063200,0.77838),('MCD','1972-07-12',58.125193,59.99994,58.125193,58.37508,1457600,0.77672),('MCD','1972-07-11',58.49982,59.12514,57.750166,58.000052,929600,0.77173),('MCD','1972-07-10',59.500172,59.500172,57.750166,58.49982,1339200,0.77838),('MCD','1972-07-07',61.999828,61.999828,60.374968,60.500114,965600,0.804995),('MCD','1972-07-06',61.250174,63.250066,61.250174,62.37486,1872800,0.82994),('MCD','1972-07-05',61.250174,62.500006,61.250174,61.250174,1491200,0.814975),('MCD','1972-07-03',59.624908,61.374914,59.624908,61.125032,820800,0.81331),('MCD','1972-06-30',58.750112,60.249826,58.750112,59.24988,1436000,0.78836),('MCD','1972-06-29',58.750112,58.874848,57.499874,58.624966,756000,0.780045),('MCD','1972-06-28',59.24988,60.125086,58.750112,58.750112,1054400,0.78171),('MCD','1972-06-27',60.125086,60.125086,57.375134,59.24988,939200,0.78836),('MCD','1972-06-26',59.750054,60.249826,57.62502,60.249826,816800,0.801665),('MCD','1972-06-23',60.125086,61.374914,59.624908,59.750054,576800,0.795015),('MCD','1972-06-22',59.624908,60.249826,58.249934,60.125086,1480800,0.800005),('MCD','1972-06-21',60.875146,60.875146,59.500172,59.624908,2469600,0.79335),('MCD','1972-06-20',61.875092,61.875092,60.624854,60.875146,687200,0.809985),('MCD','1972-06-19',62.625152,62.625152,61.250174,61.875092,1068800,0.82329),('MCD','1972-06-16',60.999886,62.875034,60.374968,62.625152,1335200,0.83327),('MCD','1972-06-15',61.374914,62.37486,60.249826,60.999886,1286400,0.811645),('MCD','1972-06-14',59.24988,61.999828,58.874848,61.374914,1728000,0.816635),('MCD','1972-06-13',58.624966,59.99994,58.624966,59.24988,1184000,0.78836),('MCD','1972-06-12',56.499928,58.37508,56.499928,57.750166,735200,0.768405),('MCD','1972-06-09',56.250046,57.249988,56.00016,56.375192,1524000,0.75011),('MCD','1972-06-08',54.999808,57.62502,54.875072,56.250046,1095200,0.748445),('MCD','1972-06-07',54.625186,55.875014,53.624834,54.999808,1092000,0.73181),('MCD','1972-06-06',56.499928,56.499928,54.625186,54.625186,2755200,0.726825),('MCD','1972-06-05',111.750028,111.750028,109.124815,111.499736,3020000,0.74179),('MCD','1972-06-02',113.74992,113.74992,108.875344,112.999855,3943200,0.75177),('MCD','1972-06-01',116.624613,116.624613,114.124948,114.875012,3482400,0.764245),('MCD','1972-05-31',120.749935,120.749935,116.499868,117.249933,2566400,0.780045),('MCD','1972-05-30',122.500347,125.250304,121.249708,121.875028,1594400,0.810815),('MCD','1972-05-26',121.5,122.500347,120.499653,122.500347,1610400,0.814975),('MCD','1972-05-25',120.250172,122.749828,120.250172,121.5,2753600,0.80832),('MCD','1972-05-24',117.249933,120.499653,117.249933,119.99988,2721600,0.79834),('MCD','1972-05-23',116.75016,119.249815,114.999748,116.75016,2073600,0.77672),('MCD','1972-05-22',114.750267,117.875252,114.62472,116.75016,2258400,0.77672),('MCD','1972-05-19',113.74992,114.750267,113.74992,114.750267,1351200,0.763415),('MCD','1972-05-18',106.499613,112.2498,106.499613,112.2498,2786400,0.74678),('MCD','1972-05-17',107.000187,107.249668,105.875105,106.499613,1124000,0.708525),('MCD','1972-05-16',105.500067,107.49996,105.12504,107.000187,1296000,0.711855),('MCD','1972-05-15',105.375332,106.250132,104.625267,105.500067,1797600,0.701875),('MCD','1972-05-12',104.750012,105.624813,103.249893,105.375332,1108800,0.701045),('MCD','1972-05-11',106.125387,106.250132,104.750012,104.750012,2818400,0.696885),('MCD','1972-05-10',105.500067,107.49996,104.750012,106.125387,1862400,0.706035),('MCD','1972-05-09',109.375107,109.375107,105.500067,105.500067,4600800,0.701875),('MCD','1972-05-08',109.999616,110.5002,109.750145,110.125172,1052000,0.732645),('MCD','1972-05-05',108.749788,110.749681,108.625052,109.999616,2121600,0.73181),('MCD','1972-05-04',107.000187,109.00008,105.99984,108.749788,972000,0.723495),('MCD','1972-05-03',107.750252,109.00008,106.749895,107.000187,3521600,0.711855),('MCD','1972-05-02',106.874641,108.37476,106.874641,107.750252,501600,0.716845),('MCD','1972-05-01',106.250132,108.749788,105.99984,106.62516,2177600,0.70936),('MCD','1972-04-28',106.374868,106.749895,105.12504,106.250132,655200,0.706865),('MCD','1972-04-27',105.875105,106.749895,105.12504,106.374868,1166400,0.707695),('MCD','1972-04-26',103.249893,107.000187,102.250347,105.875105,1836800,0.70437),('MCD','1972-04-25',102.75012,103.749656,101.749773,103.249893,1911200,0.686905),('MCD','1972-04-24',102.250347,102.75012,101.625028,102.75012,663200,0.68358),('MCD','1972-04-21',101.625028,102.874855,101.625028,102.250347,979200,0.680255),('MCD','1972-04-20',102.999601,102.999601,100.249653,101.625028,3871200,0.676095),('MCD','1972-04-19',107.49996,107.750252,104.49972,104.750012,1992000,0.696885),('MCD','1972-04-18',105.000304,107.999733,105.000304,107.49996,2420000,0.71518),('MCD','1972-04-17',102.999601,105.000304,102.999601,105.000304,1279200,0.69855),('MCD','1972-04-14',100.249653,102.1248,100.249653,102.000065,1173600,0.67859),('MCD','1972-04-13',100.249653,100.499935,100.000172,100.124908,2899200,0.666115),('MCD','1972-04-12',100.000172,100.750227,99.74988,100.249653,2170400,0.666945),('MCD','1972-04-11',99.874616,100.249653,98.999815,100.000172,816800,0.665285),('MCD','1972-04-10',100.249653,101.374736,99.125372,99.874616,1156800,0.66445),('MCD','1972-04-07',99.874616,100.3752,98.375307,100.249653,1270400,0.666945),('MCD','1972-04-06',100.000172,100.000172,98.00028,99.874616,1392800,0.66445),('MCD','1972-04-05',101.25,101.749773,97.499696,100.000172,3068000,0.665285),('MCD','1972-04-04',100.750227,101.749773,100.000172,101.25,2203200,0.6736),('MCD','1972-04-03',96.999933,102.499828,96.999933,100.750227,3060800,0.670275),('MCD','1972-03-30',96.000387,96.999933,96.000387,96.749641,703200,0.64366),('MCD','1972-03-29',95.00004,95.87484,95.00004,95.625359,792800,0.63618),('MCD','1972-03-28',94.500267,96.000387,94.500267,95.00004,2153600,0.63202),('MCD','1972-03-27',94.500267,94.875304,93.624656,94.500267,687200,0.628695),('MCD','1972-03-24',93.999693,94.875304,93.999693,94.500267,1425600,0.628695),('MCD','1972-03-23',91.249736,93.750212,91.249736,93.49992,1044000,0.62204),('MCD','1972-03-22',89.500145,90.749972,89.249853,90.499681,1594400,0.60208),('MCD','1972-03-21',90.499681,90.499681,88.625344,89.500145,2040800,0.59543),('MCD','1972-03-20',91.9998,93.000147,91.624773,91.875065,533600,0.61123),('MCD','1972-03-17',91.624773,92.250092,91.624773,91.9998,631200,0.61206),('MCD','1972-03-16',89.749616,91.750319,89.62488,91.500028,1570400,0.608735),('MCD','1972-03-15',89.875172,89.875172,89.375399,89.749616,590400,0.59709),('MCD','1972-03-14',89.125107,90.2502,88.000025,90.2502,2640000,0.60042),('MCD','1972-03-13',91.249736,91.375292,88.625344,89.125107,1732800,0.592935),('MCD','1972-03-10',93.750212,93.750212,91.000264,91.249736,1781600,0.60707),('MCD','1972-03-09',93.999693,94.500267,93.750212,93.750212,2364800,0.623705),('MCD','1972-03-08',92.500384,94.12524,92.500384,93.999693,1675200,0.625365),('MCD','1972-03-07',93.49992,93.750212,92.250092,92.374828,777600,0.614555),('MCD','1972-03-06',92.62512,93.874948,92.62512,93.49992,979200,0.62204),('MCD','1972-03-03',91.000264,92.250092,90.749972,91.9998,615200,0.61206),('MCD','1972-03-02',90.124653,91.000264,89.999908,91.000264,849600,0.60541),('MCD','1972-03-01',90.2502,91.000264,89.999908,90.124653,1432800,0.599585),('MCD','1972-02-29',87.624988,90.499681,87.624988,90.2502,994400,0.60042),('MCD','1972-02-28',87.24996,88.000025,86.999668,87.24996,760800,0.58046),('MCD','1972-02-25',87.500252,87.500252,84.750304,87.24996,2138400,0.58046),('MCD','1972-02-24',88.75008,88.75008,87.24996,87.500252,508800,0.582125),('MCD','1972-02-23',88.874815,89.000372,88.625344,88.874815,346400,0.59127),('MCD','1972-02-22',88.499788,89.999908,88.499788,88.874815,1059200,0.59127),('MCD','1972-02-18',89.999908,89.999908,88.000025,88.499788,1279200,0.588775),('MCD','1972-02-17',89.999908,91.249736,89.999908,90.625227,2170400,0.602915),('MCD','1972-02-16',88.250307,90.749972,87.500252,89.999908,1124000,0.598755),('MCD','1972-02-15',87.500252,88.499788,87.24996,88.250307,712800,0.587115),('MCD','1972-02-14',86.874933,88.499788,86.624641,87.500252,842400,0.582125),('MCD','1972-02-11',84.500012,86.874933,84.500012,86.874933,720000,0.577965),('MCD','1972-02-10',83.250185,84.87504,82.749601,84.124975,1286400,0.55967),('MCD','1972-02-09',82.999893,83.874693,82.249828,83.250185,2040800,0.55385),('MCD','1972-02-08',83.499656,83.499656,82.749601,82.999893,1253600,0.552185),('MCD','1972-02-07',84.999776,85.125332,83.499656,83.874693,680000,0.558005),('MCD','1972-02-04',85.500359,85.74984,84.500012,84.999776,550400,0.56549),('MCD','1972-02-03',85.500359,86.624641,84.87504,85.500359,2566400,0.56882),('MCD','1972-02-02',84.375267,86.249613,83.874693,85.500359,1464800,0.56882),('MCD','1972-02-01',83.250185,84.87504,83.250185,84.375267,2510400,0.561335),('MCD','1972-01-31',79.999648,83.124628,79.999648,82.50012,1400000,0.54886),('MCD','1972-01-28',79.250399,79.874908,79.250399,79.874908,1205600,0.531395),('MCD','1972-01-27',76.25016,79.250399,76.25016,79.250399,1246400,0.52724),('MCD','1972-01-26',75.249808,76.499641,75.249808,76.124608,583200,0.506445),('MCD','1972-01-25',75.125072,75.249808,74.12472,75.249808,768000,0.500625),('MCD','1972-01-24',75.62484,75.875132,75.000332,75.125072,566400,0.499795),('MCD','1972-01-21',75.000332,75.62484,74.375012,75.62484,1270400,0.50312),('MCD','1972-01-20',75.5001,75.5001,74.75004,75.000332,1707200,0.498965),('MCD','1972-01-19',75.5001,75.62484,75.000332,75.5001,890400,0.50229),('MCD','1972-01-18',75.375359,75.750392,75.375359,75.5001,972000,0.50229),('MCD','1972-01-17',75.000332,75.750392,75.000332,75.375359,655200,0.50146),('MCD','1972-01-14',75.62484,75.62484,74.75004,75.000332,1570400,0.498965),('MCD','1972-01-13',75.999868,76.124608,74.499748,75.875132,2031200,0.504785),('MCD','1972-01-12',77.75028,77.75028,75.999868,75.999868,1173600,0.505615),('MCD','1972-01-11',78.500339,78.500339,77.499988,77.75028,1587200,0.51726),('MCD','1972-01-10',77.99976,78.875372,77.99976,78.500339,1846400,0.52225),('MCD','1972-01-07',76.3749,77.99976,76.3749,77.87502,1214400,0.51809),('MCD','1972-01-06',75.000332,75.999868,75.000332,75.750392,857600,0.503955),('MCD','1972-01-05',75.000332,75.000332,74.375012,74.87478,1416000,0.49813),('MCD','1972-01-04',75.125072,75.62484,74.499748,75.375359,1594400,0.50146),('MCD','1972-01-03',75.750392,76.25016,75.000332,75.125072,784800,0.499795),('MCD','1971-12-31',74.250272,75.750392,74.250272,75.750392,914400,0.503955),('MCD','1971-12-30',74.12472,74.375012,73.749688,73.99998,638400,0.49231),('MCD','1971-12-29',73.749688,74.375012,73.749688,74.12472,655200,0.49314),('MCD','1971-12-28',73.24992,73.624948,72.124828,73.374661,492800,0.48815),('MCD','1971-12-27',74.250272,74.87478,72.999628,73.24992,1344000,0.48732),('MCD','1971-12-23',75.62484,75.62484,73.99998,74.250272,1156800,0.493975),('MCD','1971-12-22',77.2497,77.499988,76.124608,76.124608,468800,0.506445),('MCD','1971-12-21',77.2497,77.499988,76.499641,77.2497,1149600,0.51393),('MCD','1971-12-20',75.999868,77.87502,75.999868,77.2497,2332800,0.51393),('MCD','1971-12-17',74.12472,75.5001,74.12472,74.499748,2664000,0.495635),('MCD','1971-12-16',71.500319,73.87524,71.500319,73.500212,1188800,0.488985),('MCD','1971-12-15',71.250032,71.62506,70.99974,70.99974,1173600,0.47235),('MCD','1971-12-14',72.000092,72.37512,70.99974,71.250032,1198400,0.474015),('MCD','1971-12-13',72.250379,72.49986,70.12494,72.000092,1133600,0.479005),('MCD','1971-12-10',72.999628,72.999628,72.250379,72.250379,1116800,0.48067),('MCD','1971-12-09',74.375012,74.499748,73.12518,73.24992,728000,0.48732),('MCD','1971-12-08',72.49986,74.499748,72.250379,74.375012,2031200,0.494805),('MCD','1971-12-07',69.499621,72.874888,69.499621,72.49986,1149600,0.48233),('MCD','1971-12-06',68.999848,70.249681,68.999848,69.499621,2510400,0.46237),('MCD','1971-12-03',68.375339,68.62482,67.75002,68.249788,2452800,0.454055),('MCD','1971-12-02',68.999848,68.999848,67.62528,68.375339,1166400,0.45489),('MCD','1971-12-01',68.50008,69.874648,68.50008,68.999848,2656800,0.459045),('MCD','1971-11-30',65.000072,66.99996,65.000072,66.99996,1149600,0.44574),('MCD','1971-11-29',64.250012,65.000072,64.250012,65.000072,3003200,0.432435),('MCD','1971-11-26',60.62526,61.999828,60.62526,61.999828,468800,0.412475),('MCD','1971-11-24',61.50006,61.875092,60.499708,60.499708,1529600,0.402495),('MCD','1971-11-23',61.000292,61.50006,59.99994,61.50006,3758400,0.40915),('MCD','1971-11-22',60.75,61.249768,60.75,61.000292,2153600,0.405825),('MCD','1971-11-19',62.25012,62.25012,60.75,60.75,1214400,0.40416),('MCD','1971-11-18',63.00018,63.375212,62.25012,62.37486,420800,0.41497),('MCD','1971-11-17',63.75024,63.87498,62.499601,63.00018,501600,0.41913),('MCD','1971-11-16',62.499601,63.99972,61.999828,63.75024,590400,0.42412),('MCD','1971-11-15',62.499601,63.00018,62.37486,62.499601,291200,0.4158),('MCD','1971-11-12',62.499601,63.249661,61.875092,62.499601,3045600,0.4158),('MCD','1971-11-11',63.75024,63.75024,62.37486,62.499601,6480000,0.4158),('MCD','1971-11-10',65.750132,65.750132,63.99972,64.125272,1814400,0.426615),('MCD','1971-11-09',64.5003,66.500192,64.5003,65.874868,1108800,0.438255),('MCD','1971-11-08',64.374748,64.374748,63.99972,64.374748,363200,0.428275),('MCD','1971-11-05',64.125272,64.374748,63.87498,64.374748,104000,0.428275),('MCD','1971-11-04',63.75024,64.875332,63.624688,64.125272,1011200,0.426615),('MCD','1971-11-03',61.249768,63.75024,61.249768,63.75024,2112800,0.42412),('MCD','1971-11-02',61.875092,61.875092,60.75,61.000292,2688800,0.405825),('MCD','1971-11-01',62.25012,63.249661,61.50006,61.875092,1408800,0.411645),('MCD','1971-10-29',60.124681,62.25012,59.99994,62.25012,1027200,0.41414),('MCD','1971-10-28',59.24988,61.000292,59.24988,60.124681,1620000,0.4),('MCD','1971-10-27',60.75,61.249768,59.000399,59.12514,3084800,0.39335),('MCD','1971-10-26',60.75,61.50006,60.75,60.75,670400,0.40416),('MCD','1971-10-25',61.375319,61.375319,60.499708,60.499708,233600,0.402495),('MCD','1971-10-22',61.249768,61.750352,61.249768,61.375319,557600,0.40832),('MCD','1971-10-21',61.999828,61.999828,60.499708,61.000292,1440800,0.405825),('MCD','1971-10-20',62.874628,63.12492,61.50006,62.25012,2242400,0.41414),('MCD','1971-10-19',62.749888,62.874628,61.999828,62.874628,939200,0.418295),('MCD','1971-10-18',62.749888,63.00018,62.749888,62.749888,249600,0.417465),('MCD','1971-10-15',62.499601,62.499601,61.6248,62.37486,372000,0.41497),('MCD','1971-10-14',63.624688,63.624688,62.749888,62.749888,346400,0.417465),('MCD','1971-10-13',65.000072,65.124808,64.250012,64.250012,444000,0.427445),('MCD','1971-10-12',66.374641,66.500192,65.000072,65.000072,777600,0.432435),('MCD','1971-10-11',66.2499,66.374641,65.49984,66.374641,356000,0.44158),('MCD','1971-10-08',66.500192,66.500192,65.124808,66.2499,777600,0.44075),('MCD','1971-10-07',65.625392,66.99996,65.625392,66.500192,874400,0.442415),('MCD','1971-10-06',64.62504,65.625392,63.99972,65.625392,1140800,0.436595),('MCD','1971-10-05',62.25012,64.62504,62.25012,64.62504,1149600,0.42994),('MCD','1971-10-04',62.499601,63.249661,62.25012,62.25012,492800,0.41414),('MCD','1971-10-01',61.750352,62.499601,61.375319,62.499601,687200,0.4158),('MCD','1971-09-30',61.50006,62.125379,61.249768,61.750352,1011200,0.410815),('MCD','1971-09-29',61.50006,61.50006,61.000292,61.50006,7831200,0.40915),('MCD','1971-09-28',61.750352,62.499601,61.750352,61.999828,712800,0.412475),('MCD','1971-09-27',60.499708,61.249768,60.499708,61.249768,874400,0.407485),('MCD','1971-09-24',59.624908,61.50006,59.624908,60.499708,4713600,0.402495),('MCD','1971-09-23',59.99994,60.499708,57.74976,59.24988,2559200,0.39418),('MCD','1971-09-22',61.999828,61.999828,59.99994,59.99994,2542400,0.39917),('MCD','1971-09-21',63.499948,63.499948,61.999828,61.999828,5508000,0.412475),('MCD','1971-09-20',64.250012,64.62504,64.125272,64.250012,307200,0.427445),('MCD','1971-09-17',64.374748,64.5003,63.75024,64.250012,809600,0.427445),('MCD','1971-09-16',64.875332,64.875332,64.250012,64.374748,379200,0.428275),('MCD','1971-09-15',63.99972,64.875332,63.624688,64.875332,1425600,0.431605),('MCD','1971-09-14',63.75024,64.5003,63.75024,63.99972,1011200,0.42578),('MCD','1971-09-13',64.5003,64.5003,63.499948,63.75024,1724000,0.42412),('MCD','1971-09-10',63.12492,64.74978,62.874628,64.62504,2323200,0.42994),('MCD','1971-09-09',63.249661,63.75024,62.749888,63.12492,2121600,0.41996),('MCD','1971-09-08',63.624688,63.624688,62.749888,63.249661,2177600,0.42079),('MCD','1971-09-07',62.25012,63.99972,62.25012,63.87498,2501600,0.42495),('MCD','1971-09-03',59.99994,62.37486,59.99994,62.125379,4130400,0.41331),('MCD','1971-09-02',58.750112,59.99994,58.750112,59.749648,1570400,0.397505),('MCD','1971-09-01',58.750112,59.000399,58.37508,58.49982,1749600,0.38919),('MCD','1971-08-31',59.000399,59.000399,58.250339,58.750112,583200,0.390855),('MCD','1971-08-30',58.750112,59.624908,58.625372,59.000399,962400,0.39252),('MCD','1971-08-27',57.249988,58.750112,57.249988,58.750112,1133600,0.390855),('MCD','1971-08-26',58.000052,58.000052,56.9997,56.9997,881600,0.37921),('MCD','1971-08-25',58.874848,59.000399,58.124788,58.124788,809600,0.386695),('MCD','1971-08-24',58.250339,59.374621,58.250339,58.874848,1846400,0.391685),('MCD','1971-08-23',58.000052,58.874848,58.000052,58.124788,1577600,0.386695),('MCD','1971-08-20',56.624668,58.000052,56.00016,58.000052,1545600,0.385865),('MCD','1971-08-19',56.9997,56.9997,56.249641,56.624668,1116800,0.376715),('MCD','1971-08-18',59.000399,59.000399,56.9997,56.9997,5458400,0.37921),('MCD','1971-08-17',59.374621,60.250232,58.625372,59.8752,4536000,0.39834),('MCD','1971-08-16',59.000399,60.75,59.000399,59.374621,2145600,0.39501),('MCD','1971-08-13',57.74976,58.37508,57.50028,57.50028,485600,0.38254),('MCD','1971-08-12',58.000052,58.625372,57.74976,57.74976,1253600,0.3842),('MCD','1971-08-11',56.87496,58.000052,56.75022,58.000052,1464800,0.385865),('MCD','1971-08-10',56.375192,57.249988,55.874608,56.87496,946400,0.37838),('MCD','1971-08-09',55.500392,56.624668,55.500392,56.375192,1156800,0.375055),('MCD','1971-08-06',53.62524,54.999808,53.62524,54.999808,1076000,0.365905),('MCD','1971-08-05',52.87518,54.249748,52.749628,53.62524,1862400,0.35676),('MCD','1971-08-04',54.125012,54.999808,52.749628,52.87518,5692800,0.35177),('MCD','1971-08-03',56.00016,56.00016,54.125012,54.125012,2818400,0.360085),('MCD','1971-08-02',54.000272,56.00016,54.000272,56.00016,1829600,0.37256),('MCD','1971-07-30',54.125012,54.50004,53.62524,54.000272,1286400,0.359255),('MCD','1971-07-29',54.750332,54.875072,53.499688,54.125012,2923200,0.360085),('MCD','1971-07-28',55.2501,55.37484,54.750332,54.750332,3564000,0.364245),('MCD','1971-07-27',55.125359,56.1249,55.125359,55.2501,1116800,0.36757),('MCD','1971-07-26',56.00016,56.00016,54.3753,54.999808,1594400,0.365905),('MCD','1971-07-23',56.9997,56.9997,55.749868,56.249641,2088800,0.37422),('MCD','1971-07-22',58.124788,58.124788,58.000052,58.000052,2008800,0.385865),('MCD','1971-07-21',57.125252,58.124788,57.125252,58.124788,1124000,0.386695),('MCD','1971-07-20',56.9997,57.50028,56.9997,56.9997,2170400,0.37921),('MCD','1971-07-19',56.249641,56.9997,56.249641,56.9997,1538400,0.37921),('MCD','1971-07-16',56.499928,57.374728,55.500392,56.249641,1512800,0.37422),('MCD','1971-07-15',56.9997,57.249988,56.249641,56.499928,1724000,0.375885),('MCD','1971-07-14',58.250339,58.250339,55.749868,56.9997,1853600,0.37921),('MCD','1971-07-13',59.374621,59.374621,58.37508,58.37508,1181600,0.38836),('MCD','1971-07-12',59.12514,59.624908,59.12514,59.374621,655200,0.39501),('MCD','1971-07-09',59.500172,59.749648,59.000399,59.12514,485600,0.39335),('MCD','1971-07-08',59.8752,59.99994,59.500172,59.500172,540800,0.395845),('MCD','1971-07-07',59.500172,59.99994,59.000399,59.8752,1181600,0.39834),('MCD','1971-07-06',59.12514,59.749648,59.12514,59.500172,735200,0.395845),('MCD','1971-07-02',59.000399,59.24988,58.625372,59.000399,2323200,0.39252),('MCD','1971-07-01',59.24988,59.24988,58.49982,59.000399,1448000,0.39252),('MCD','1971-06-30',59.99994,59.99994,58.49982,59.749648,1814400,0.397505),('MCD','1971-06-29',59.000399,60.75,59.000399,59.99994,1092000,0.39917),('MCD','1971-06-28',58.250339,58.750112,57.74976,58.625372,1360800,0.390025),('MCD','1971-06-25',56.00016,58.250339,56.00016,58.250339,1360800,0.38753),('MCD','1971-06-24',54.999808,56.00016,54.999808,55.500392,2275200,0.369235),('MCD','1971-06-23',53.74998,54.999808,53.74998,54.62478,2704800,0.36341),('MCD','1971-06-22',52.624888,55.749868,52.000379,53.62524,5847200,0.35676),('MCD','1971-06-21',54.999808,54.999808,52.000379,52.624888,3449600,0.350105),('MCD','1971-06-18',58.49982,58.49982,54.000272,55.37484,8294400,0.3684),('MCD','1971-06-17',58.750112,59.24988,58.250339,58.49982,2121600,0.38919),('MCD','1971-06-16',57.50028,59.99994,57.50028,58.750112,3401600,0.390855),('MCD','1971-06-15',55.500392,57.374728,55.125359,57.374728,1166400,0.381705),('MCD','1971-06-14',55.500392,55.500392,54.62478,55.500392,4244000,0.369235),('MCD','1971-06-11',82.87515,82.87515,81.75006,82.87515,1918400,0.36757),('MCD','1971-06-10',82.000349,83.374512,81.75006,83.374512,1286400,0.369785),('MCD','1971-06-09',82.374571,82.374571,81.249481,82.000349,2624000,0.36369),('MCD','1971-06-08',83.499661,84.374461,82.499712,82.499712,2582400,0.365905),('MCD','1971-06-07',83.250588,83.74995,83.250588,83.499661,655200,0.37034),('MCD','1971-06-04',85.874981,85.874981,82.750009,83.250588,4519200,0.369235),('MCD','1971-06-03',83.499661,86.499492,83.000298,86.499492,2825600,0.383645),('MCD','1971-06-02',81.000408,83.499661,81.000408,83.499661,3279200,0.37034),('MCD','1971-06-01',79.000518,80.000459,79.000518,80.000459,1238400,0.35482),('MCD','1971-05-28',78.499931,79.000518,78.249642,79.000518,881600,0.350385),('MCD','1971-05-27',78.000569,78.499931,77.75028,78.499931,1505600,0.348165),('MCD','1971-05-26',77.875428,78.000569,77.625138,78.000569,1221600,0.34595),('MCD','1971-05-25',77.49999,77.875428,77.124552,77.875428,518400,0.345395),('MCD','1971-05-24',77.374842,77.75028,77.374842,77.49999,363200,0.34373),('MCD','1971-05-21',77.625138,77.75028,77.124552,77.374842,929600,0.343175),('MCD','1971-05-20',77.75028,78.000569,77.2497,77.625138,777600,0.344285),('MCD','1971-05-19',77.2497,77.75028,76.999411,77.75028,1756800,0.34484),('MCD','1971-05-18',77.2497,77.625138,75.750389,77.2497,2873600,0.34262),('MCD','1971-05-17',79.875318,79.875318,76.999411,77.2497,1027200,0.34262),('MCD','1971-05-14',78.499931,80.750118,78.499931,79.875318,3304800,0.354265),('MCD','1971-05-13',75.999462,78.000569,75.999462,77.75028,2721600,0.34484),('MCD','1971-05-12',74.6253,75.875538,74.249862,75.5001,1707200,0.33486),('MCD','1971-05-11',74.12472,74.875589,74.12472,74.6253,1044000,0.33098),('MCD','1971-05-10',75.24981,75.24981,73.375069,74.12472,1562400,0.32876),('MCD','1971-05-07',75.750389,75.750389,75.124662,75.5001,1246400,0.33486),('MCD','1971-05-06',74.6253,75.750389,74.6253,75.750389,1124000,0.33597),('MCD','1971-05-05',74.750448,74.750448,73.999572,74.249862,1659200,0.329315),('MCD','1971-05-04',74.999521,74.999521,74.500158,74.999521,3214400,0.33264),('MCD','1971-05-03',74.999521,74.999521,73.999572,74.999521,3060800,0.33264),('MCD','1971-04-30',75.5001,75.5001,74.500158,74.999521,4299200,0.33264),('MCD','1971-04-29',76.750338,77.49999,75.5001,75.625248,2728800,0.335415),('MCD','1971-04-28',74.999521,77.2497,74.999521,76.750338,2793600,0.340405),('MCD','1971-04-27',74.500158,75.24981,73.750499,74.999521,3093600,0.33264),('MCD','1971-04-26',72.500268,74.500158,72.37512,74.500158,1068800,0.330425),('MCD','1971-04-23',72.500268,72.874482,72.249971,72.500268,631200,0.321555),('MCD','1971-04-22',72.999631,72.999631,72.500268,72.500268,540800,0.321555),('MCD','1971-04-21',72.874482,73.50021,72.249971,73.375069,3888000,0.325435),('MCD','1971-04-20',73.625358,74.249862,72.750558,72.874482,3644000,0.323215),('MCD','1971-04-19',71.999682,73.874431,71.999682,73.625358,1140800,0.326545),('MCD','1971-04-16',71.874541,71.999682,71.124882,71.999682,777600,0.319335),('MCD','1971-04-15',72.874482,73.24992,71.749392,71.874541,2016000,0.31878),('MCD','1971-04-14',72.999631,72.999631,72.500268,72.874482,2452800,0.323215),('MCD','1971-04-13',71.749392,73.24992,71.749392,73.24992,2040800,0.32488),('MCD','1971-04-12',70.99974,72.12483,70.99974,71.749392,1432800,0.318225),('MCD','1971-04-08',70.250088,70.874592,69.999792,70.874592,3482400,0.314345),('MCD','1971-04-07',68.99985,71.25003,68.874702,70.250088,6657600,0.311575),('MCD','1971-04-06',70.12494,70.250088,68.99985,68.99985,3060800,0.30603),('MCD','1971-04-05',69.874651,70.500378,69.500429,70.12494,5393600,0.31102),('MCD','1971-04-02',68.500488,69.874651,68.500488,69.874651,4212000,0.30991),('MCD','1971-04-01',68.500488,68.624412,67.624471,68.500488,5037600,0.303815),('MCD','1971-03-31',67.999902,68.99985,67.500539,68.500488,2452800,0.303815),('MCD','1971-03-30',67.500539,69.749502,67.25025,67.999902,2948000,0.301595),('MCD','1971-03-29',66.250308,67.999902,66.250308,67.500539,1432800,0.29938),('MCD','1971-03-26',64.74978,66.000019,64.74978,66.000019,955200,0.292725),('MCD','1971-03-25',64.250418,65.125218,64.000128,64.74978,5393600,0.28718),('MCD','1971-03-24',65.499432,65.499432,64.250418,64.250418,2242400,0.284965),('MCD','1971-03-23',65.250359,65.87487,64.624632,65.87487,1221600,0.29217),('MCD','1971-03-22',65.250359,65.749722,64.74978,65.250359,687200,0.2894),('MCD','1971-03-19',63.87498,65.250359,63.749832,65.250359,2235200,0.2894),('MCD','1971-03-18',64.250418,64.499491,63.749832,63.87498,436800,0.2833),('MCD','1971-03-17',63.749832,64.250418,63.374401,64.250418,1652000,0.284965),('MCD','1971-03-16',63.374401,64.250418,63.250469,63.749832,3628800,0.282745),('MCD','1971-03-15',61.250579,63.624691,61.125438,63.374401,1238400,0.28108),('MCD','1971-03-12',61.250579,61.250579,60.624855,61.250579,2549600,0.27166),('MCD','1971-03-11',63.125328,63.749832,61.00029,61.250579,4688000,0.27166),('MCD','1971-03-10',63.125328,64.499491,63.125328,63.125328,4056800,0.279975),('MCD','1971-03-09',61.499652,64.375559,61.499652,63.125328,3871200,0.279975),('MCD','1971-03-08',59.62491,61.250579,59.62491,61.00029,4623200,0.27055),('MCD','1971-03-05',59.000399,59.750055,59.000399,59.374621,3408800,0.26334),('MCD','1971-03-04',58.000454,59.249476,57.000509,58.875255,5815200,0.261125),('MCD','1971-03-03',58.249531,58.49982,57.875309,58.000454,2776800,0.257245),('MCD','1971-03-02',57.750165,58.249531,57.249586,58.249531,2549600,0.25835),('MCD','1971-03-01',55.499985,57.750165,54.999406,57.750165,7532000,0.256135),('MCD','1971-02-26',54.750329,55.875419,54.625185,55.499985,3579200,0.246155),('MCD','1971-02-25',54.750329,54.999406,54.50004,54.750329,1004000,0.24283),('MCD','1971-02-24',54.124606,55.124551,54.124606,54.750329,1879200,0.24283),('MCD','1971-02-23',52.999516,53.875529,51.625349,53.875529,2988000,0.23895),('MCD','1971-02-22',53.62524,53.62524,52.999516,52.999516,777600,0.235065),('MCD','1971-02-19',54.124606,54.124606,53.249805,53.875529,1529600,0.23895),('MCD','1971-02-18',54.374895,54.750329,53.999461,54.124606,540800,0.240055),('MCD','1971-02-17',53.500095,54.374895,53.500095,54.374895,777600,0.241165),('MCD','1971-02-16',53.750384,53.875529,53.37495,53.500095,2776800,0.237285),('MCD','1971-02-12',53.37495,53.750384,53.249805,53.750384,1894400,0.238395),('MCD','1971-02-11',53.500095,53.875529,53.124661,53.37495,1869600,0.23673),('MCD','1971-02-10',53.249805,53.750384,51.249915,53.500095,2988000,0.237285),('MCD','1971-02-09',53.875529,53.999461,53.249805,53.249805,2753600,0.236175),('MCD','1971-02-08',53.750384,53.875529,52.875584,53.875529,1804800,0.23895),('MCD','1971-02-05',51.750494,53.750384,51.625349,53.750384,2355200,0.238395),('MCD','1971-02-04',51.500205,51.874426,51.37506,51.750494,1124000,0.229525),('MCD','1971-02-03',51.249915,51.500205,50.874481,51.500205,1587200,0.228415),('MCD','1971-02-02',50.999626,51.249915,50.625404,51.249915,1879200,0.227305),('MCD','1971-02-01',50.999626,50.999626,50.50026,50.999626,2340000,0.226195),('MCD','1971-01-29',49.750604,50.999626,49.750604,50.999626,2404800,0.226195),('MCD','1971-01-28',49.500314,49.874536,49.250025,49.625459,1999200,0.2201),('MCD','1971-01-27',49.999681,49.999681,49.500314,49.500314,2769600,0.219545),('MCD','1971-01-26',49.999681,50.625404,49.999681,50.50026,2948000,0.22398),('MCD','1971-01-25',49.874536,50.750549,49.500314,49.999681,3434400,0.22176),('MCD','1971-01-22',49.625459,50.50026,49.625459,49.874536,4008000,0.221205),('MCD','1971-01-21',48.124935,48.874591,47.500424,48.874591,4454400,0.21677),('MCD','1971-01-20',47.874646,48.500369,47.625569,48.124935,1707200,0.213445),('MCD','1971-01-19',47.749501,48.25008,47.500424,47.874646,1804800,0.212335),('MCD','1971-01-18',46.25019,47.874646,46.25019,47.749501,3506400,0.21178),('MCD','1971-01-15',45.9999,46.500479,45.500534,46.25019,3456800,0.20513),('MCD','1971-01-14',45.624466,45.9999,45.500534,45.9999,1538400,0.20402),('MCD','1971-01-13',45.500534,46.25019,45.500534,45.624466,1318400,0.202355),('MCD','1971-01-12',44.999955,45.874755,44.999955,45.500534,994400,0.201805),('MCD','1971-01-11',44.375444,44.749666,44.2503,44.749666,1464800,0.198475),('MCD','1971-01-08',44.87481,45.1251,44.2503,44.375444,1344000,0.196815),('MCD','1971-01-07',44.999955,45.1251,44.87481,44.87481,1392800,0.19903),('MCD','1971-01-06',45.250245,45.375389,44.999955,44.999955,1318400,0.199585),('MCD','1971-01-05',44.749666,45.500534,44.749666,45.250245,1627200,0.200695),('MCD','1971-01-04',45.9999,45.9999,44.624521,44.624521,6787200,0.19792),('MCD','1970-12-31',46.375334,46.375334,45.749611,46.375334,2938400,0.205685),('MCD','1970-12-30',45.9999,46.500479,45.9999,46.375334,784800,0.205685),('MCD','1970-12-29',44.999955,45.9999,44.87481,45.9999,1944000,0.20402),('MCD','1970-12-28',45.624466,45.874755,44.749666,44.999955,907200,0.199585),('MCD','1970-12-24',45.375389,45.624466,44.624521,45.624466,760800,0.202355),('MCD','1970-12-23',44.500589,45.375389,44.00001,45.375389,1707200,0.20125),('MCD','1970-12-22',45.500534,45.9999,44.125155,44.500589,2121600,0.19737),('MCD','1970-12-21',46.125045,46.375334,45.500534,45.500534,1869600,0.201805),('MCD','1970-12-18',45.749611,46.375334,45.749611,46.125045,2429600,0.204575),('MCD','1970-12-17',44.500589,45.749611,44.375444,45.624466,2112800,0.202355),('MCD','1970-12-16',44.375444,44.500589,44.125155,44.500589,1529600,0.19737),('MCD','1970-12-15',44.2503,44.500589,44.00001,44.375444,2048000,0.196815),('MCD','1970-12-14',43.874865,44.500589,43.874865,44.2503,2948000,0.19626),('MCD','1970-12-11',43.874865,44.00001,43.74972,43.874865,557600,0.194595),('MCD','1970-12-10',44.00001,44.125155,43.74972,43.874865,2477600,0.194595),('MCD','1970-12-09',44.749666,44.749666,44.00001,44.00001,784800,0.19515),('MCD','1970-12-08',43.624576,44.749666,43.499431,44.749666,1587200,0.198475),('MCD','1970-12-07',44.500589,44.87481,43.250354,43.624576,874400,0.193485),('MCD','1970-12-04',43.874865,44.500589,43.12521,44.500589,2728800,0.19737),('MCD','1970-12-03',43.74972,44.00001,43.12521,43.874865,1944000,0.194595),('MCD','1970-12-02',43.000065,43.74972,42.375554,43.74972,1408800,0.19404),('MCD','1970-12-01',43.375499,44.125155,43.000065,43.000065,2916000,0.190715),('MCD','1970-11-30',42.499486,43.499431,42.499486,43.375499,6422400,0.19238),('MCD','1970-11-27',40.374451,41.74983,40.125374,41.74983,1027200,0.18517),('MCD','1970-11-25',40.250519,40.62474,40.125374,40.374451,638400,0.17907),('MCD','1970-11-24',40.125374,40.62474,39.499651,40.250519,2193600,0.17852),('MCD','1970-11-23',39.374506,40.499596,38.374561,40.125374,2656800,0.177965),('MCD','1970-11-20',38.000339,39.374506,37.75005,39.374506,2121600,0.174635),('MCD','1970-11-19',37.49976,38.125484,37.49976,38.000339,1918400,0.16854),('MCD','1970-11-18',38.000339,38.000339,37.49976,37.49976,1846400,0.16632),('MCD','1970-11-17',38.000339,39.74994,38.000339,38.62485,2477600,0.17131),('MCD','1970-11-16',38.374561,38.374561,37.624905,37.875195,2258400,0.167985),('MCD','1970-11-13',39.624795,39.74994,39.374506,39.374506,1173600,0.174635),('MCD','1970-11-12',40.374451,40.374451,39.499651,39.624795,3871200,0.175745),('MCD','1970-11-11',40.62474,41.250464,40.250519,40.374451,2793600,0.17907),('MCD','1970-11-10',40.499596,41.000175,40.125374,40.62474,3142400,0.18018),('MCD','1970-11-09',40.87503,41.000175,40.125374,40.499596,3304800,0.179625),('MCD','1970-11-06',42.00012,42.00012,40.62474,40.87503,11210400,0.18129),('MCD','1970-11-05',42.375554,42.375554,42.00012,42.125265,4082400,0.186835),('MCD','1970-11-04',42.00012,42.87492,42.00012,42.499486,2501600,0.188495),('MCD','1970-11-03',41.74983,42.00012,40.499596,41.000175,8488800,0.181845),('MCD','1970-11-02',42.250409,42.250409,41.374396,41.74983,1829600,0.18517),('MCD','1970-10-30',43.000065,43.000065,42.624631,42.624631,972000,0.18905),('MCD','1970-10-29',43.12521,43.499431,42.87492,43.000065,1901600,0.190715),('MCD','1970-10-28',42.87492,43.375499,42.87492,43.12521,1490400,0.19127),('MCD','1970-10-27',43.12521,43.375499,42.87492,42.87492,2380800,0.19016),('MCD','1970-10-26',43.000065,43.375499,43.000065,43.12521,1092000,0.19127),('MCD','1970-10-23',42.749775,43.12521,42.749775,43.000065,396000,0.190715),('MCD','1970-10-22',42.250409,43.000065,42.250409,42.624631,1092000,0.18905),('MCD','1970-10-21',41.874975,42.375554,41.74983,42.00012,922400,0.18628),('MCD','1970-10-20',41.000175,41.874975,40.499596,41.874975,728000,0.185725),('MCD','1970-10-19',41.624686,41.624686,40.749885,41.000175,979200,0.181845),('MCD','1970-10-16',42.749775,42.87492,42.00012,42.00012,557600,0.18628),('MCD','1970-10-15',41.874975,42.87492,41.874975,42.749775,1020000,0.189605),('MCD','1970-10-14',41.374396,42.125265,41.374396,41.624686,1166400,0.184615),('MCD','1970-10-13',40.62474,41.250464,40.62474,41.250464,1344000,0.182955),('MCD','1970-10-12',40.00023,40.499596,40.00023,40.250519,874400,0.17852),('MCD','1970-10-09',40.250519,40.499596,39.74994,40.00023,2112800,0.17741),('MCD','1970-10-08',41.250464,41.250464,40.250519,40.250519,1555200,0.17852),('MCD','1970-10-07',42.00012,42.00012,41.374396,41.374396,1529600,0.183505),('MCD','1970-10-06',42.499486,43.000065,41.499541,42.499486,2121600,0.188495),('MCD','1970-10-05',43.000065,43.12521,41.74983,42.499486,1505600,0.188495),('MCD','1970-10-02',42.375554,43.000065,42.125265,43.000065,485600,0.190715),('MCD','1970-10-01',43.000065,43.000065,41.74983,42.375554,955200,0.187945),('MCD','1970-09-30',42.87492,43.499431,42.375554,43.000065,1529600,0.190715),('MCD','1970-09-29',41.74983,43.250354,40.87503,42.87492,2728800,0.19016),('MCD','1970-09-28',41.624686,41.874975,40.499596,41.74983,4551200,0.18517),('MCD','1970-09-25',41.374396,42.00012,41.374396,41.624686,1724000,0.184615),('MCD','1970-09-24',40.749885,42.00012,40.749885,41.374396,3571200,0.183505),('MCD','1970-09-23',40.00023,41.000175,39.374506,40.749885,4810400,0.180735),('MCD','1970-09-22',40.374451,40.374451,39.125429,40.00023,2436800,0.17741),('MCD','1970-09-21',41.000175,41.499541,40.499596,40.87503,1577600,0.18129),('MCD','1970-09-18',40.00023,41.374396,40.00023,41.000175,979200,0.181845),('MCD','1970-09-17',40.125374,40.499596,39.74994,39.74994,2186400,0.1763),('MCD','1970-09-16',39.875085,40.374451,39.499651,40.125374,2283200,0.177965),('MCD','1970-09-15',40.00023,40.00023,39.250574,39.875085,1724000,0.176855),('MCD','1970-09-14',40.374451,41.374396,40.250519,40.250519,2607200,0.17852),('MCD','1970-09-11',39.125429,41.499541,39.000285,40.374451,4065600,0.17907),('MCD','1970-09-10',38.87514,39.250574,38.374561,39.125429,1529600,0.17353),('MCD','1970-09-09',38.749995,39.499651,38.499705,38.87514,2801600,0.17242),('MCD','1970-09-08',37.000394,38.749995,37.000394,38.749995,2647200,0.171865),('MCD','1970-09-04',37.249471,37.875195,37.000394,37.000394,1044000,0.164105),('MCD','1970-09-03',35.875305,37.374616,35.875305,37.249471,2160800,0.16521),('MCD','1970-09-02',35.49987,35.625015,35.249581,35.625015,2307200,0.158005),('MCD','1970-09-01',35.49987,35.875305,35.249581,35.49987,324000,0.15745),('MCD','1970-08-31',36.000449,36.249526,35.124436,35.49987,518400,0.15745),('MCD','1970-08-28',35.875305,36.249526,35.000504,36.000449,3596000,0.15967),('MCD','1970-08-27',36.374671,36.374671,35.75016,35.875305,3132800,0.159115),('MCD','1970-08-26',36.87525,37.374616,36.374671,36.499815,2283200,0.161885),('MCD','1970-08-25',35.249581,37.000394,35.249581,36.87525,3279200,0.16355),('MCD','1970-08-24',34.750215,35.875305,34.750215,35.249581,4591200,0.15634),('MCD','1970-08-21',31.2498,34.000559,31.2498,34.000559,3084800,0.1508),('MCD','1970-08-20',31.2498,31.50009,30.500145,31.2498,1408800,0.1386),('MCD','1970-08-19',30.999511,31.50009,30.999511,31.2498,1821600,0.1386),('MCD','1970-08-18',29.750489,30.62529,29.750489,30.500145,6706400,0.135275),('MCD','1970-08-17',30.500145,30.999511,29.625344,29.625344,14612000,0.131395),('MCD','1970-08-14',30.999511,30.999511,30.249855,30.500145,2064000,0.135275),('MCD','1970-08-13',31.875524,31.999456,30.999511,31.124656,6998400,0.138045),('MCD','1970-08-12',32.500035,32.750324,31.875524,31.875524,832800,0.141375),('MCD','1970-08-11',32.500035,32.500035,31.750379,32.500035,1432800,0.144145),('MCD','1970-08-10',33.124546,33.374835,32.500035,32.500035,922400,0.144145),('MCD','1970-08-07',32.37489,33.49998,31.999456,33.124546,3619200,0.146915),('MCD','1970-08-06',32.500035,32.750324,31.999456,32.37489,16426400,0.14359),('MCD','1970-08-05',34.000559,34.249636,31.999456,32.500035,46630400,0.144145),('MCD','1970-08-04',34.875359,34.875359,33.124546,34.000559,6811200,0.1508),('MCD','1970-08-03',36.249526,36.249526,34.62507,35.249581,2964000,0.15634),('MCD','1970-07-31',38.374561,38.374561,36.249526,36.249526,13047200,0.160775),('MCD','1970-07-30',38.374561,38.499705,38.000339,38.499705,1052000,0.170755),('MCD','1970-07-29',37.875195,39.000285,37.875195,38.374561,1869600,0.1702),('MCD','1970-07-28',37.374616,37.75005,37.000394,37.624905,420800,0.166875),('MCD','1970-07-27',37.000394,37.49976,36.750105,37.374616,1020000,0.165765),('MCD','1970-07-24',37.249471,37.249471,36.750105,37.000394,615200,0.164105),('MCD','1970-07-23',36.62496,37.249471,36.62496,37.249471,1392800,0.16521),('MCD','1970-07-22',36.499815,37.49976,35.75016,36.62496,3255200,0.16244),('MCD','1970-07-21',37.000394,37.000394,36.499815,36.499815,1368000,0.161885),('MCD','1970-07-20',37.000394,37.624905,36.750105,37.000394,3920000,0.164105),('MCD','1970-07-17',36.125594,37.49976,36.125594,37.000394,5151200,0.164105),('MCD','1970-07-16',34.249636,37.000394,34.249636,36.000449,3619200,0.15967),('MCD','1970-07-15',33.249691,34.249636,32.750324,34.249636,1512800,0.151905),('MCD','1970-07-14',33.75027,33.75027,32.500035,33.249691,19196000,0.14747),('MCD','1970-07-13',34.37478,34.499925,34.000559,34.000559,832800,0.1508),('MCD','1970-07-10',34.37478,34.875359,34.000559,34.37478,540800,0.15246),('MCD','1970-07-09',32.999401,34.875359,32.999401,34.37478,1068800,0.15246),('MCD','1970-07-08',31.875524,32.875469,31.875524,32.750324,2193600,0.145255),('MCD','1970-07-07',32.249745,32.249745,31.750379,31.875524,2073600,0.141375),('MCD','1970-07-06',32.999401,32.999401,31.999456,32.249745,3521600,0.143035),('MCD','1970-07-02',33.249691,33.625125,32.999401,33.124546,1068800,0.146915),('MCD','1970-07-01',33.374835,34.000559,32.750324,33.249691,3823200,0.14747),('MCD','1970-06-30',33.49998,34.249636,32.999401,33.374835,680000,0.148025),('MCD','1970-06-29',32.500035,33.49998,32.37489,33.49998,1335200,0.14858),('MCD','1970-06-26',32.62518,33.249691,32.500035,32.500035,946400,0.144145),('MCD','1970-06-25',32.124601,32.999401,31.999456,32.62518,1635200,0.1447),('MCD','1970-06-24',33.875414,34.499925,31.999456,32.124601,6884000,0.14248),('MCD','1970-06-23',34.875359,34.875359,33.75027,33.875414,1966400,0.150245),('MCD','1970-06-22',35.374725,35.374725,34.875359,35.124436,1286400,0.155785),('MCD','1970-06-19',33.875414,35.49987,33.75027,35.374725,2866400,0.156895),('MCD','1970-06-18',33.124546,33.875414,32.750324,33.875414,955200,0.150245),('MCD','1970-06-17',33.124546,33.625125,32.875469,33.124546,4162400,0.146915),('MCD','1970-06-16',33.249691,33.49998,32.999401,33.124546,14829600,0.146915),('MCD','1970-06-15',32.62518,33.249691,32.500035,33.249691,979200,0.14747),('MCD','1970-06-12',30.750434,32.62518,30.750434,32.62518,946400,0.1447),('MCD','1970-06-11',31.750379,31.999456,30.750434,30.750434,2559200,0.136385),('MCD','1970-06-10',33.374835,33.374835,30.999511,31.750379,5443200,0.14082),('MCD','1970-06-09',33.75027,33.75027,32.62518,33.625125,1270400,0.149135),('MCD','1970-06-08',34.249636,34.249636,33.49998,33.75027,4421600,0.14969),('MCD','1970-06-05',35.249581,35.249581,33.875414,34.875359,2355200,0.15468),('MCD','1970-06-04',36.374671,36.374671,35.625015,36.000449,2412800,0.15967),('MCD','1970-06-03',36.62496,36.62496,35.49987,36.62496,3084800,0.16244),('MCD','1970-06-02',35.49987,36.750105,34.124491,36.62496,3741600,0.16244),('MCD','1970-06-01',32.875469,35.49987,32.875469,35.49987,5426400,0.15745),('MCD','1970-05-29',32.500035,32.999401,31.2498,32.500035,8925600,0.144145),('MCD','1970-05-28',32.249745,33.249691,31.750379,32.500035,5232000,0.144145),('MCD','1970-05-27',28.37511,32.500035,28.37511,32.249745,3716000,0.143035),('MCD','1970-05-26',28.249965,29.5002,27.500309,27.750601,4843200,0.12308),('MCD','1970-05-25',28.874476,30.249855,28.249965,28.249965,2728800,0.125295),('MCD','1970-05-22',29.5002,30.375,28.750544,28.874476,2096000,0.128065),('MCD','1970-05-21',29.999566,29.999566,28.12482,29.5002,6616800,0.13084),('MCD','1970-05-20',31.50009,31.50009,30.12471,30.62529,2534400,0.13583),('MCD','1970-05-19',33.124546,33.124546,31.50009,31.50009,1992000,0.13971),('MCD','1970-05-18',31.875524,33.49998,31.875524,33.124546,1951200,0.146915),('MCD','1970-05-15',30.875579,32.124601,29.999566,31.875524,4623200,0.141375),('MCD','1970-05-14',30.875579,30.875579,29.750489,30.875579,4940000,0.13694),('MCD','1970-05-13',30.999511,30.999511,30.249855,30.999511,3142400,0.13749),('MCD','1970-05-12',31.999456,32.875469,30.500145,31.124656,8244800,0.138045),('MCD','1970-05-11',34.000559,34.000559,31.999456,31.999456,13169600,0.141925),('MCD','1970-05-08',35.249581,35.249581,34.000559,34.124491,19488000,0.15135),('MCD','1970-05-07',35.124436,35.49987,34.875359,35.249581,615200,0.15634),('MCD','1970-05-06',34.875359,36.499815,34.875359,35.124436,3943200,0.155785),('MCD','1970-05-05',36.374671,36.374671,34.499925,34.62507,1829600,0.15357),('MCD','1970-05-04',37.125539,37.125539,36.374671,36.62496,2145600,0.16244),('MCD','1970-05-01',36.499815,37.75005,36.125594,37.49976,533600,0.16632),('MCD','1970-04-30',37.49976,38.374561,36.249526,36.499815,3482400,0.161885),('MCD','1970-04-29',35.625015,37.75005,35.374725,37.49976,1927200,0.16632),('MCD','1970-04-28',35.625015,37.000394,35.000504,35.625015,2258400,0.158005),('MCD','1970-04-27',35.625015,36.249526,35.625015,35.625015,1432800,0.158005),('MCD','1970-04-24',35.625015,36.249526,35.249581,35.49987,1360800,0.15745),('MCD','1970-04-23',35.875305,36.000449,35.374725,35.625015,849600,0.158005),('MCD','1970-04-22',37.125539,37.125539,35.249581,35.875305,1756800,0.159115),('MCD','1970-04-21',37.000394,37.75005,37.000394,37.125539,1538400,0.16466),('MCD','1970-04-20',35.249581,37.000394,35.249581,36.750105,1221600,0.162995),('MCD','1970-04-17',34.875359,35.124436,34.62507,34.750215,2388000,0.154125),('MCD','1970-04-16',34.62507,35.000504,34.000559,34.875359,2290400,0.15468),('MCD','1970-04-15',36.000449,36.750105,34.499925,34.62507,3716000,0.15357),('MCD','1970-04-14',36.000449,36.000449,34.000559,36.000449,5184000,0.15967),('MCD','1970-04-13',36.62496,36.62496,35.374725,36.000449,3992000,0.15967),('MCD','1970-04-10',38.000339,38.000339,36.87525,37.000394,11379200,0.164105),('MCD','1970-04-09',39.000285,39.000285,38.000339,38.000339,3182400,0.16854),('MCD','1970-04-08',39.499651,39.875085,38.749995,39.125429,3765600,0.17353),('MCD','1970-04-07',39.499651,39.499651,38.749995,39.499651,1246400,0.17519),('MCD','1970-04-06',40.125374,40.125374,38.87514,39.499651,5952000,0.17519),('MCD','1970-04-03',42.749775,42.749775,40.374451,40.374451,3165600,0.17907),('MCD','1970-04-02',40.499596,43.874865,40.499596,43.000065,4056800,0.190715),('MCD','1970-04-01',40.499596,40.499596,40.00023,40.499596,1918400,0.179625),('MCD','1970-03-31',41.374396,42.00012,40.250519,40.499596,2112800,0.179625),('MCD','1970-03-30',41.874975,42.250409,40.749885,41.374396,1068800,0.183505),('MCD','1970-03-26',42.499486,42.624631,41.374396,41.874975,881600,0.185725),('MCD','1970-03-25',41.499541,44.749666,41.374396,42.499486,2040800,0.188495),('MCD','1970-03-24',40.62474,42.00012,40.250519,41.499541,2549600,0.18406),('MCD','1970-03-23',38.249416,40.62474,38.249416,40.62474,3279200,0.18018),('MCD','1970-03-20',38.249416,39.499651,38.125484,38.249416,7005600,0.169645),('MCD','1970-03-19',42.624631,42.624631,38.249416,38.249416,4817600,0.169645),('MCD','1970-03-18',42.00012,43.000065,42.00012,43.000065,784800,0.190715),('MCD','1970-03-17',40.499596,41.74983,40.250519,41.74983,1270400,0.18517),('MCD','1970-03-16',40.499596,40.499596,40.00023,40.499596,2624000,0.179625),('MCD','1970-03-13',43.000065,43.000065,40.250519,40.62474,9353600,0.18018),('MCD','1970-03-12',43.74972,43.74972,42.87492,43.000065,1246400,0.190715),('MCD','1970-03-11',44.624521,44.749666,43.74972,43.874865,1238400,0.194595),('MCD','1970-03-10',43.375499,44.749666,43.000065,44.624521,1044000,0.19792),('MCD','1970-03-09',43.74972,44.500589,43.375499,43.375499,979200,0.19238),('MCD','1970-03-06',43.624576,43.74972,42.749775,43.74972,1296000,0.19404),('MCD','1970-03-05',44.500589,44.624521,43.12521,43.624576,2193600,0.193485),('MCD','1970-03-04',44.999955,45.500534,44.500589,44.500589,1238400,0.19737),('MCD','1970-03-03',44.500589,45.250245,44.500589,44.999955,1149600,0.199585),('MCD','1970-03-02',45.1251,45.1251,44.500589,44.500589,1368000,0.19737),('MCD','1970-02-27',44.87481,45.375389,44.624521,45.1251,1238400,0.20014),('MCD','1970-02-26',44.999955,45.375389,44.00001,44.87481,1577600,0.19903),('MCD','1970-02-25',42.624631,44.999955,42.624631,44.999955,4373600,0.199585),('MCD','1970-02-24',43.874865,43.874865,42.375554,42.499486,1749600,0.188495),('MCD','1970-02-20',43.874865,43.874865,43.499431,43.874865,1684800,0.194595),('MCD','1970-02-19',44.500589,45.250245,44.500589,44.500589,3434400,0.19737),('MCD','1970-02-18',42.87492,44.375444,42.87492,44.125155,1068800,0.195705),('MCD','1970-02-17',42.749775,43.000065,42.00012,42.499486,777600,0.188495),('MCD','1970-02-16',43.12521,43.499431,42.624631,42.749775,420800,0.189605),('MCD','1970-02-13',42.375554,43.12521,42.00012,43.12521,703200,0.19127),('MCD','1970-02-12',42.87492,43.000065,42.00012,42.375554,655200,0.187945),('MCD','1970-02-11',43.12521,43.250354,41.74983,42.87492,2355200,0.19016),('MCD','1970-02-10',44.00001,44.00001,42.749775,43.12521,760800,0.19127),('MCD','1970-02-09',44.2503,44.999955,44.00001,44.125155,929600,0.195705),('MCD','1970-02-06',42.624631,44.2503,42.624631,44.2503,1480800,0.19626),('MCD','1970-02-05',41.499541,42.00012,41.000175,42.00012,324000,0.18628),('MCD','1970-02-04',40.62474,42.00012,40.62474,41.499541,1440800,0.18406),('MCD','1970-02-03',39.000285,42.00012,39.000285,40.499596,4040000,0.179625),('MCD','1970-02-02',38.249416,39.250574,38.249416,39.000285,3651200,0.172975),('MCD','1970-01-30',37.249471,37.875195,37.249471,37.75005,2971200,0.16743),('MCD','1970-01-29',38.374561,38.499705,37.125539,37.249471,3262400,0.16521),('MCD','1970-01-28',39.000285,39.000285,38.249416,38.374561,1869600,0.1702),('MCD','1970-01-27',39.000285,39.125429,38.749995,39.000285,1853600,0.172975),('MCD','1970-01-26',39.374506,39.374506,38.87514,39.000285,1700000,0.172975),('MCD','1970-01-23',39.499651,40.00023,39.499651,39.624795,1829600,0.175745),('MCD','1970-01-22',40.00023,40.499596,39.125429,39.250574,1966400,0.174085),('MCD','1970-01-21',40.250519,41.250464,40.00023,40.00023,1188800,0.17741),('MCD','1970-01-20',39.125429,40.250519,38.249416,40.250519,2851200,0.17852),('MCD','1970-01-19',40.749885,40.87503,39.125429,39.125429,1286400,0.17353),('MCD','1970-01-16',41.125319,41.250464,40.250519,40.749885,1635200,0.180735),('MCD','1970-01-15',41.374396,41.374396,40.87503,41.125319,1869600,0.1824),('MCD','1970-01-14',41.250464,41.374396,40.87503,41.374396,1004000,0.183505),('MCD','1970-01-13',41.74983,41.74983,40.87503,41.250464,2380800,0.182955),('MCD','1970-01-12',43.74972,43.874865,41.499541,42.00012,2462400,0.18628),('MCD','1970-01-09',44.999955,45.1251,43.499431,43.74972,3288000,0.19404),('MCD','1970-01-08',44.999955,45.375389,44.999955,44.999955,2242400,0.199585),('MCD','1970-01-07',45.250245,45.749611,44.999955,44.999955,2728800,0.199585),('MCD','1970-01-06',44.999955,45.749611,44.999955,45.250245,1951200,0.200695),('MCD','1970-01-05',44.2503,44.999955,44.00001,44.999955,2210400,0.199585),('MCD','1970-01-02',43.000065,44.2503,43.000065,44.2503,2825600,0.19626),('MMM','2015-11-23',158.899994,159.770004,158.160004,158.649994,1428900,158.649994),('MMM','2015-11-20',158.679993,159.839996,158.339996,158.949997,1891100,158.949997),('MMM','2015-11-19',157.630005,158.509995,156.710007,158.380005,1518200,158.380005),('MMM','2015-11-18',156.179993,157.5,156.080002,157.389999,2226900,157.389999),('MMM','2015-11-17',158.360001,158.529999,156.520004,157.029999,2393000,156.004997),('MMM','2015-11-16',155.610001,158.259995,155.610001,158.210007,2395000,157.177303),('MMM','2015-11-13',156,156.919998,155.600006,155.649994,2434500,154.634),('MMM','2015-11-12',157.779999,158.289993,156.160004,156.300003,2305600,155.279767),('MMM','2015-11-11',157.860001,159.490005,157.539993,159.050003,2518900,158.011816),('MMM','2015-11-10',157.229996,157.639999,156.429993,157.589996,1962900,156.56134),('MMM','2015-11-09',158.669998,158.669998,156.75,157.470001,2421000,156.442128),('MMM','2015-11-06',158.020004,159.259995,157.729996,159.259995,1860000,158.220437),('MMM','2015-11-05',159.380005,159.580002,158.270004,158.990005,2023900,157.95221),('MMM','2015-11-04',159,159.479996,158.610001,158.910004,2254000,157.872731),('MMM','2015-11-03',159.479996,159.800003,158.669998,158.75,2972800,157.713771),('MMM','2015-11-02',157.509995,160.089996,157.339996,159.919998,2701800,158.876133),('MMM','2015-10-30',157.800003,158.679993,157.210007,157.210007,2672100,156.18383),('MMM','2015-10-29',157.75,157.910004,156.880005,157.610001,1484600,156.581213),('MMM','2015-10-28',156.490005,158.330002,156.199997,158.080002,2724700,157.048147),('MMM','2015-10-27',156,157,155.080002,156.729996,1970100,155.706953),('MMM','2015-10-26',156.059998,156.759995,155.639999,156.539993,2136100,155.51819),('MMM','2015-10-23',156.539993,157.190002,154.5,155.789993,2997400,154.773086),('MMM','2015-10-22',151.339996,157.039993,150.649994,156,5111900,154.981722),('MMM','2015-10-21',149.5,151.389999,148.899994,149.820007,3009900,148.842069),('MMM','2015-10-20',147.449997,149.669998,147.130005,149.110001,2409300,148.136696),('MMM','2015-10-19',147.970001,148.419998,147.229996,148,2004200,147.033941),('MMM','2015-10-16',149.770004,149.779999,147.479996,148.699997,2490300,147.729369),('MMM','2015-10-15',149.639999,149.880005,148.020004,149.190002,2588500,148.216176),('MMM','2015-10-14',149,149.660004,148.179993,148.320007,2260300,147.35186),('MMM','2015-10-13',148.910004,150,148.729996,149.110001,2027600,148.136696),('MMM','2015-10-12',150.259995,150.559998,149.539993,150.059998,1429300,149.080492),('MMM','2015-10-09',149.559998,150.649994,149.300003,149.899994,2294000,148.921533),('MMM','2015-10-08',146.649994,149.559998,146.589996,149.479996,2008800,148.504276),('MMM','2015-10-07',146.740005,148.539993,146.130005,147.539993,1954000,146.576937),('MMM','2015-10-06',145.990005,146.639999,145.399994,145.789993,2256800,144.83836),('MMM','2015-10-05',144.300003,146.600006,143.630005,146.320007,2987200,145.364915),('MMM','2015-10-02',139.080002,143.300003,138.570007,143.199997,3064400,142.26527),('MMM','2015-10-01',142.210007,142.5,139.580002,140.800003,2486300,139.880942),('MMM','2015-09-30',142.520004,143.229996,140.5,141.770004,3619300,140.844611),('MMM','2015-09-29',138.619995,142.160004,138.429993,141.550003,4946000,140.626046),('MMM','2015-09-28',138.300003,139.699997,138.300003,138.380005,3468900,137.47674),('MMM','2015-09-25',139.619995,140.119995,138.570007,139.559998,3767200,138.64903),('MMM','2015-09-24',136.630005,138.029999,135.389999,137.580002,2690300,136.681959),('MMM','2015-09-23',138.529999,138.899994,136.860001,137.660004,2684500,136.761438),('MMM','2015-09-22',138.270004,138.509995,137.25,138.020004,2775300,137.119089),('MMM','2015-09-21',140.5,141.080002,139.350006,140.039993,2492600,139.125893),('MMM','2015-09-18',141.169998,141.300003,139.210007,139.619995,6526000,138.708636),('MMM','2015-09-17',143.809998,145.550003,142.520004,142.949997,2855100,142.016902),('MMM','2015-09-16',143.509995,144.460007,143.210007,144.199997,2060300,143.258742),('MMM','2015-09-15',141.559998,143.839996,141.039993,143.600006,2690800,142.662668),('MMM','2015-09-14',141.520004,141.580002,140.029999,140.809998,2277200,139.890871),('MMM','2015-09-11',140.610001,141.330002,139.770004,141.259995,2505200,140.337931),('MMM','2015-09-10',141,141.910004,140.149994,140.779999,2031200,139.861068),('MMM','2015-09-09',144.860001,145.350006,140.570007,140.860001,2642800,139.940548),('MMM','2015-09-08',142.050003,143.550003,141.520004,143.429993,2432900,142.493764),('MMM','2015-09-04',139.940002,140.669998,139.160004,139.839996,3195800,138.927201),('MMM','2015-09-03',141.940002,142.899994,141.309998,141.740005,2606200,140.814808),('MMM','2015-09-02',140.539993,141.240005,139.240005,141.240005,3312700,140.318072),('MMM','2015-09-01',139.479996,140.490005,137.940002,138.5,3671400,137.595952),('MMM','2015-08-31',143,143.830002,142.020004,142.139999,2514900,141.212191),('MMM','2015-08-28',143.020004,144.320007,142.800003,144.210007,2664100,143.268687),('MMM','2015-08-27',143.75,144.949997,141.330002,143.899994,4104600,142.960698),('MMM','2015-08-26',140,142.789993,138.529999,142.720001,4562200,141.788407),('MMM','2015-08-25',141.860001,142.059998,137.389999,137.639999,5435900,136.741565),('MMM','2015-08-24',137.119995,142.089996,134,138.580002,7359500,137.675431),('MMM','2015-08-21',143.520004,145.320007,141.919998,142.089996,5442000,141.162515),('MMM','2015-08-20',144.509995,144.869995,143.339996,143.350006,3281700,142.4143),('MMM','2015-08-19',146.199997,147.550003,145.279999,145.869995,2525700,144.91784),('MMM','2015-08-18',148.630005,148.919998,147.880005,148.309998,1705500,146.323604),('MMM','2015-08-17',147.429993,149.309998,146.360001,149.240005,1648900,147.241156),('MMM','2015-08-14',147.660004,148.509995,147.320007,148.279999,1401900,146.294007),('MMM','2015-08-13',148,148.559998,147.080002,147.399994,1793100,145.425789),('MMM','2015-08-12',147.240005,148.710007,146.070007,148.520004,2036700,146.530798),('MMM','2015-08-11',150,150,148.259995,148.479996,1810800,146.491326),('MMM','2015-08-10',150,151.399994,149.889999,151.240005,1571800,149.214369),('MMM','2015-08-07',148.479996,150,148.160004,148.889999,1668700,146.895838),('MMM','2015-08-06',150.889999,151.220001,148.899994,149.259995,1764800,147.260878),('MMM','2015-08-05',151.850006,153.240005,150.919998,151.009995,1765600,148.987439),('MMM','2015-08-04',150.929993,151.539993,150.110001,150.399994,1811900,148.385608),('MMM','2015-08-03',150.789993,151.779999,148.940002,150.119995,2355100,148.10936),('MMM','2015-07-31',152.529999,152.809998,151.029999,151.339996,1619600,149.313021),('MMM','2015-07-30',151,151.729996,150.330002,151.570007,2119100,149.539951),('MMM','2015-07-29',151.440002,151.690002,150.710007,151.449997,2176900,149.421548),('MMM','2015-07-28',148.850006,151.720001,148.320007,151.110001,3277700,149.086106),('MMM','2015-07-27',148.639999,149,147.699997,148.710007,3117600,146.718256),('MMM','2015-07-24',148.860001,150.800003,148.699997,149.330002,3433600,147.329947),('MMM','2015-07-23',151.919998,153.690002,149.020004,149.5,5176400,147.497669),('MMM','2015-07-22',155.589996,156.309998,154.440002,155.410004,3067700,153.328516),('MMM','2015-07-21',156.75,157.179993,155.339996,155.759995,2743900,153.67382),('MMM','2015-07-20',156.770004,157.649994,156.270004,157.119995,2349000,155.015605),('MMM','2015-07-17',156.5,157.369995,156.429993,156.690002,2429000,154.591372),('MMM','2015-07-16',157.580002,157.940002,156.690002,157.169998,2023900,155.064938),('MMM','2015-07-15',156.570007,157,155.899994,156,1786100,153.910611),('MMM','2015-07-14',156.490005,157.080002,156.279999,156.779999,1811400,154.680163),('MMM','2015-07-13',156.419998,156.770004,155.649994,156.470001,2107200,154.374317),('MMM','2015-07-10',154.740005,155.860001,154.5,154.949997,2061300,152.874671),('MMM','2015-07-09',154.589996,155.5,153.75,153.75,2069200,151.690746),('MMM','2015-07-08',154.080002,154.5,152.699997,152.710007,2613300,150.664682),('MMM','2015-07-07',155.139999,155.630005,153.160004,155.429993,2865300,153.348238),('MMM','2015-07-06',153.889999,155.580002,153.830002,155.080002,2172200,153.002935),('MMM','2015-07-02',156.080002,156.080002,154.899994,155.380005,2022400,153.298919),('MMM','2015-07-01',156.130005,156.429993,154.660004,155.649994,1726800,153.565292),('MMM','2015-06-30',155,155.300003,154.070007,154.300003,2561000,152.233383),('MMM','2015-06-29',155.919998,156.440002,153.919998,153.949997,2475000,151.888064),('MMM','2015-06-26',156.160004,157.990005,155.929993,157.089996,2625500,154.986008),('MMM','2015-06-25',157.850006,158.320007,155.919998,155.919998,2564000,153.83168),('MMM','2015-06-24',159.679993,159.960007,157.539993,157.539993,2862900,155.429978),('MMM','2015-06-23',160.410004,160.869995,159.509995,159.839996,2286400,157.699176),('MMM','2015-06-22',159.850006,160.699997,159.449997,159.679993,1447400,157.541315),('MMM','2015-06-19',159.360001,159.880005,158.940002,158.949997,3287200,156.821097),('MMM','2015-06-18',157.589996,160.240005,157.389999,159.619995,2528900,157.482121),('MMM','2015-06-17',156.600006,157.589996,155.75,156.949997,1839400,154.847884),('MMM','2015-06-16',155.490005,157.039993,155.369995,156.490005,1729300,154.394053),('MMM','2015-06-15',157.080002,157.320007,155.389999,155.869995,2353100,153.782347),('MMM','2015-06-12',159.850006,159.990005,157.880005,158.039993,1910500,155.923281),('MMM','2015-06-11',159.119995,160.360001,159,159.860001,1854200,157.718912),('MMM','2015-06-10',156.949997,159.570007,156.949997,159.039993,1758900,156.909888),('MMM','2015-06-09',156.850006,158.259995,156.600006,156.979996,1810800,154.877481),('MMM','2015-06-08',156.5,157.410004,156.300003,156.589996,1608600,154.492705),('MMM','2015-06-05',157.5,157.970001,156.970001,157.080002,2314800,154.976147),('MMM','2015-06-04',159.509995,160.380005,158.089996,158.350006,2237600,156.229142),('MMM','2015-06-03',159.610001,160.5,158.979996,160.160004,2074500,158.014897),('MMM','2015-06-02',158.279999,159.880005,157.949997,159.080002,2481100,156.94936),('MMM','2015-06-01',159.100006,159.759995,158.570007,158.979996,1906100,156.850694),('MMM','2015-05-29',160.440002,160.789993,158.740005,159.080002,2880500,156.94936),('MMM','2015-05-28',160.350006,160.889999,159.610001,160.869995,1578100,158.715379),('MMM','2015-05-27',159.820007,161.309998,159.529999,161.020004,2625900,158.863379),('MMM','2015-05-26',160.979996,161.320007,159.039993,159.589996,2471100,157.452524),('MMM','2015-05-22',161.990005,162.330002,160.660004,160.979996,1822700,158.823907),('MMM','2015-05-21',161.899994,162.350006,161.800003,162.059998,2400800,159.889444),('MMM','2015-05-20',162.419998,163.070007,161.839996,161.899994,1978100,159.731583),('MMM','2015-05-19',163.070007,163.589996,162.550003,163.119995,2075100,159.923975),('MMM','2015-05-18',163,163.589996,162.309998,162.869995,1747800,159.678874),('MMM','2015-05-15',163.149994,163.770004,162.649994,163.300003,1923800,160.100456),('MMM','2015-05-14',162.089996,163.300003,161.800003,163.149994,2462500,159.953386),('MMM','2015-05-13',160.429993,161.740005,160.360001,161.309998,2587900,158.149441),('MMM','2015-05-12',158.710007,160.399994,158.009995,160.070007,1864800,156.933746),('MMM','2015-05-11',160.259995,161,159.800003,159.899994,1708700,156.767064),('MMM','2015-05-08',160.25,161.399994,160.059998,160.600006,2025500,157.453361),('MMM','2015-05-07',157.229996,159.199997,157.229996,158.610001,2112900,155.502345),('MMM','2015-05-06',157.919998,159.080002,156.550003,157.639999,2203100,154.551349),('MMM','2015-05-05',158.860001,159.449997,157.410004,157.910004,1947700,154.816063),('MMM','2015-05-04',158.399994,159.850006,157.880005,159.020004,2240300,155.904316),('MMM','2015-05-01',156.789993,158.089996,156.789993,157.679993,2160100,154.590559),('MMM','2015-04-30',156.820007,157.919998,156.009995,156.389999,3510200,153.325841),('MMM','2015-04-29',157.419998,157.929993,156.179993,156.970001,3078600,153.894479),('MMM','2015-04-28',157.690002,158.360001,156.179993,158.330002,3387900,155.227833),('MMM','2015-04-27',159.479996,160.070007,157.809998,157.979996,3448800,154.884684),('MMM','2015-04-24',159.809998,159.809998,157.850006,158.990005,3043500,155.874905),('MMM','2015-04-23',159.539993,161.449997,158.610001,159.660004,5704500,156.531776),('MMM','2015-04-22',163.809998,164.889999,162.570007,164.669998,2228800,161.443609),('MMM','2015-04-21',165.649994,165.699997,163.619995,164,1970500,160.786738),('MMM','2015-04-20',163,165.389999,162.729996,164.509995,2394200,161.28674),('MMM','2015-04-17',164.529999,164.539993,161.130005,161.710007,3063500,158.541613),('MMM','2015-04-16',165.729996,166.649994,165.100006,165.889999,1662800,162.639707),('MMM','2015-04-15',166.720001,167.339996,165.860001,166.440002,1995800,163.178933),('MMM','2015-04-14',165.320007,166.479996,164.169998,165.990005,1914300,162.737753),('MMM','2015-04-13',166.759995,167.360001,165.600006,165.839996,1860400,162.590683),('MMM','2015-04-10',167.5,167.699997,166.220001,167.070007,1501900,163.796595),('MMM','2015-04-09',166.25,167.179993,165.080002,166.789993,1680100,163.522067),('MMM','2015-04-08',166.210007,167.220001,165.210007,166.270004,1754400,163.012266),('MMM','2015-04-07',165.399994,167.570007,165.279999,166.210007,2479500,162.953444),('MMM','2015-04-06',161.660004,165.990005,161.399994,165.479996,2560300,162.237736),('MMM','2015-04-02',163.380005,163.970001,162.119995,162.800003,1852600,159.610253),('MMM','2015-04-01',164.289993,164.539993,161.899994,162.520004,2148100,159.33574),('MMM','2015-03-31',165.410004,166,164.619995,164.949997,2081300,161.718122),('MMM','2015-03-30',164.199997,166.770004,164.199997,166.050003,1684000,162.796575),('MMM','2015-03-27',162.360001,163.899994,162.020004,163.5,1722600,160.296535),('MMM','2015-03-26',162,163.369995,161.210007,162.589996,2050700,159.404361),('MMM','2015-03-25',166.240005,166.520004,162.660004,162.699997,2540900,159.512206),('MMM','2015-03-24',165.580002,167.649994,165.529999,166.320007,2091000,163.061289),('MMM','2015-03-23',166.830002,166.910004,165.830002,166.130005,2157300,162.87501),('MMM','2015-03-20',166.089996,167.130005,165.389999,166.490005,4371800,163.227957),('MMM','2015-03-19',166.160004,166.210007,164.850006,165.660004,1953500,162.414217),('MMM','2015-03-18',163.160004,166.949997,162.050003,166.470001,3062400,163.208344),('MMM','2015-03-17',165.520004,165.529999,163.380005,164.229996,2557900,161.012228),('MMM','2015-03-16',163.580002,166.270004,163.580002,166.210007,2111200,162.953444),('MMM','2015-03-13',164.020004,164.389999,161.779999,162.740005,2284700,159.551431),('MMM','2015-03-12',162.589996,164.520004,162.570007,164.470001,1715000,161.247531),('MMM','2015-03-11',162.699997,163.220001,161.660004,161.729996,1894300,158.56121),('MMM','2015-03-10',164.809998,164.860001,162.25,162.259995,2564600,159.080825),('MMM','2015-03-09',164.720001,166.779999,164.509995,166.369995,1608100,163.110298),('MMM','2015-03-06',166.5,166.770004,164.009995,164.360001,2114400,161.139685),('MMM','2015-03-05',167.210007,167.699997,166.690002,167.570007,1547200,164.286798),('MMM','2015-03-04',168.259995,168.259995,166.460007,167.160004,1575700,163.884828),('MMM','2015-03-03',169.570007,169.600006,167.360001,168.270004,2232400,164.97308),('MMM','2015-03-02',168.160004,170.5,168.119995,170.5,2223100,167.159383),('MMM','2015-02-27',169.660004,169.75,168.559998,168.649994,1946000,165.345624),('MMM','2015-02-26',168.850006,169.979996,168.639999,169.610001,1789400,166.286822),('MMM','2015-02-25',168.970001,169.660004,168.619995,168.889999,2019100,165.580927),('MMM','2015-02-24',168.270004,169.25,168.070007,169.119995,1770300,165.806417),('MMM','2015-02-23',168.139999,168.869995,167.699997,168.809998,1836000,165.502493),('MMM','2015-02-20',166.740005,168.270004,165.130005,168.119995,2416600,164.82601),('MMM','2015-02-19',167.399994,167.550003,166.580002,167.089996,1648800,163.816192),('MMM','2015-02-18',166.919998,167.509995,166.009995,167.399994,1552000,164.120116),('MMM','2015-02-17',165.940002,166.919998,165.089996,166.919998,2100900,163.649525),('MMM','2015-02-13',165.899994,166.619995,165.330002,165.940002,1792000,162.68873),('MMM','2015-02-12',164.929993,165.949997,164.850006,165.910004,1615700,162.659319),('MMM','2015-02-11',164.520004,164.970001,163.470001,164.479996,1695100,161.257329),('MMM','2015-02-10',165.399994,166.139999,164.600006,165.820007,1885100,161.566167),('MMM','2015-02-09',164.380005,165.539993,163.839996,164.839996,2073000,160.611296),('MMM','2015-02-06',166.229996,167.679993,165.559998,166.070007,1789000,161.809753),('MMM','2015-02-05',165.309998,166.589996,164.75,166.550003,2050500,162.277435),('MMM','2015-02-04',165.779999,165.830002,164.240005,164.809998,2363600,160.582067),('MMM','2015-02-03',165.169998,166.190002,164.710007,165.940002,2604800,161.683083),('MMM','2015-02-02',162.119995,164.619995,160.889999,164.419998,2379700,160.202072),('MMM','2015-01-30',164.75,165.220001,162.300003,162.300003,3561900,158.136462),('MMM','2015-01-29',164.070007,166.160004,162.880005,166.130005,2674600,161.868212),('MMM','2015-01-28',164.610001,166.570007,163.759995,163.940002,3574600,159.73439),('MMM','2015-01-27',162.309998,165.139999,160.940002,163.630005,4190700,159.432345),('MMM','2015-01-26',163.619995,164.279999,161.800003,164.240005,3556300,160.026697),('MMM','2015-01-23',165.75,165.979996,163.910004,164.020004,2245600,159.81234),('MMM','2015-01-22',163.259995,165.990005,162.130005,165.889999,2225800,161.634363),('MMM','2015-01-21',161.660004,163.369995,161.020004,162.539993,1597700,158.370296),('MMM','2015-01-20',162.720001,163.399994,160.059998,161.940002,2091800,157.785697),('MMM','2015-01-16',159.860001,162.179993,159.089996,162,2349700,157.844155),('MMM','2015-01-15',159.839996,161.440002,159.369995,159.660004,1876800,155.564188),('MMM','2015-01-14',159.039993,160.529999,158.5,159.839996,1983500,155.739563),('MMM','2015-01-13',162.229996,164.380005,159.449997,160.619995,2703000,156.499552),('MMM','2015-01-12',162.389999,162.389999,160.020004,160.740005,2149200,156.616484),('MMM','2015-01-09',163.850006,164,161.270004,161.619995,2373800,157.473899),('MMM','2015-01-08',160.649994,163.690002,160.520004,163.630005,3142900,159.432345),('MMM','2015-01-07',159.899994,160.279999,158.940002,159.800003,3081300,155.700596),('MMM','2015-01-06',160.820007,161.369995,157.740005,158.649994,3532000,154.580088),('MMM','2015-01-05',163,163.639999,160.080002,160.360001,3692900,156.246227),('MMM','2015-01-02',164.710007,165.080002,162.729996,164.059998,2116400,159.851307),('MMM','2014-12-31',166,167.169998,164.199997,164.320007,1623700,160.104647),('MMM','2014-12-30',166.550003,166.740005,165.279999,165.839996,1180700,161.585643),('MMM','2014-12-29',166.300003,167.119995,165.809998,166.710007,1215700,162.433335),('MMM','2014-12-26',167.339996,167.809998,166.149994,166.259995,1607400,161.994867),('MMM','2014-12-24',166.169998,167.610001,166.169998,166.960007,981600,162.676921),('MMM','2014-12-23',168.020004,168.160004,166.869995,166.869995,2190200,162.589219),('MMM','2014-12-22',166.220001,167.309998,166.139999,167.270004,2081600,162.978966),('MMM','2014-12-19',164.779999,166.089996,164.360001,165.479996,4891300,161.234877),('MMM','2014-12-18',162.399994,165.300003,162,165.300003,3359800,161.059502),('MMM','2014-12-17',159.289993,160.889999,157.779999,160.600006,3942600,156.480076),('MMM','2014-12-16',157.259995,161.440002,157.080002,159.050003,3380800,154.969836),('MMM','2014-12-15',158.119995,158.440002,155.589996,156.850006,2609300,152.826276),('MMM','2014-12-12',158.559998,158.990005,157.119995,157.119995,2820600,153.089339),('MMM','2014-12-11',159.179993,160.220001,158.419998,159.149994,2437300,155.067261),('MMM','2014-12-10',160.710007,160.809998,157.699997,158.240005,3243700,154.180617),('MMM','2014-12-09',159.889999,161.100006,159.110001,160.830002,2043100,156.704172),('MMM','2014-12-08',162.100006,162.800003,160.100006,160.929993,1898300,156.801597),('MMM','2014-12-05',162.399994,162.899994,161.880005,162.270004,1722600,158.107233),('MMM','2014-12-04',162,162.919998,160.899994,162.259995,2164200,158.09748),('MMM','2014-12-03',161.100006,162.440002,160.169998,162.259995,3038800,158.09748),('MMM','2014-12-02',158.779999,160.779999,158.539993,160.600006,2500400,156.480076),('MMM','2014-12-01',158.350006,159.509995,157.860001,158.160004,2502100,154.102668),('MMM','2014-11-28',159.580002,160.820007,158.800003,160.089996,1565500,155.98315),('MMM','2014-11-26',157.970001,158.449997,157.5,158.309998,1823200,154.248814),('MMM','2014-11-25',159,159.679993,158.059998,158.059998,3644300,154.005227),('MMM','2014-11-24',160.160004,160.559998,159.410004,159.880005,2358000,155.778545),('MMM','2014-11-21',160.309998,160.860001,159.589996,160.160004,2472000,156.051361),('MMM','2014-11-20',158.190002,159.550003,157.839996,159.360001,1749000,155.271881),('MMM','2014-11-19',159.330002,159.410004,157.970001,158.830002,2314300,154.755478),('MMM','2014-11-18',158.880005,160.460007,158.850006,160.149994,2311400,155.208547),('MMM','2014-11-17',158.089996,159.160004,158.089996,158.690002,1674300,153.793603),('MMM','2014-11-14',158.529999,158.880005,157.710007,158.850006,1786300,153.94867),('MMM','2014-11-13',158,159.070007,157.479996,158.350006,2375000,153.464098),('MMM','2014-11-12',156.649994,157.869995,156.5,157.679993,1500700,152.814758),('MMM','2014-11-11',157.949997,158,156.649994,157.110001,1806600,152.262353),('MMM','2014-11-10',156.25,157.710007,156.050003,157.660004,1463500,152.795385),('MMM','2014-11-07',156.149994,156.619995,155.479996,156.550003,1882800,151.719634),('MMM','2014-11-06',155.690002,156.679993,155.210007,156.050003,2067200,151.235062),('MMM','2014-11-05',155.679993,156.240005,154.139999,155.690002,2770400,150.886169),('MMM','2014-11-04',153.919998,155.229996,153.240005,155.050003,3128600,150.265917),('MMM','2014-11-03',153.139999,154.389999,152.979996,153.300003,2367500,148.569913),('MMM','2014-10-31',153.830002,154.440002,153.089996,153.770004,3016300,149.025412),('MMM','2014-10-30',150.490005,152.399994,150,152.100006,1836500,147.406942),('MMM','2014-10-29',151.389999,151.729996,150.199997,151.009995,2060600,146.350563),('MMM','2014-10-28',149.830002,151.130005,149.559998,151.059998,2358800,146.399023),('MMM','2014-10-27',148.089996,149.710007,147.339996,149.559998,2840000,144.945306),('MMM','2014-10-24',145,148.789993,144.809998,148.589996,4480900,144.005234),('MMM','2014-10-23',141.919998,147.919998,141.919998,145.050003,7424400,140.574468),('MMM','2014-10-22',140.899994,141.089996,138.699997,138.949997,4294300,134.662678),('MMM','2014-10-21',138.399994,141.100006,138.339996,140.929993,3078400,136.581581),('MMM','2014-10-20',137.149994,137.75,136.759995,137.600006,2782500,133.354342),('MMM','2014-10-17',135.75,137.850006,135.75,137.399994,3746400,133.160501),('MMM','2014-10-16',133.419998,135.970001,132.75,135.050003,3497200,130.883019),('MMM','2014-10-15',132.559998,134.639999,130.600006,134.220001,4794700,130.078627),('MMM','2014-10-14',133.649994,135.940002,133.210007,134.179993,3644300,130.039853),('MMM','2014-10-13',134.259995,135.350006,131.009995,132.899994,4583400,128.799349),('MMM','2014-10-10',139.330002,139.600006,133.820007,133.830002,7366500,129.700661),('MMM','2014-10-09',141.149994,141.5,138.330002,138.639999,3768000,134.362246),('MMM','2014-10-08',138.25,141.479996,137.720001,141.410004,4135500,137.046781),('MMM','2014-10-07',138.820007,140.179993,137.660004,137.679993,3144900,133.43186),('MMM','2014-10-06',140.550003,141.279999,139.589996,140.339996,2464700,136.009789),('MMM','2014-10-03',139.330002,140.449997,138.570007,140.169998,3514100,135.845036),('MMM','2014-10-02',138.570007,139.320007,137.949997,138.669998,3221300,134.391319),('MMM','2014-10-01',141.160004,141.669998,138.720001,139.179993,2925900,134.885577),('MMM','2014-09-30',142.5,142.899994,141.279999,141.679993,2675100,137.30844),('MMM','2014-09-29',140.940002,142.339996,140.660004,142.190002,2848300,137.802713),('MMM','2014-09-26',142.520004,142.889999,140.979996,142.419998,3557700,138.025612),('MMM','2014-09-25',144.410004,144.460007,142.070007,142.479996,2764200,138.083758),('MMM','2014-09-24',144.169998,145.119995,143.720001,144.880005,2608200,140.409715),('MMM','2014-09-23',145.229996,145.600006,144.350006,144.369995,2049700,139.915442),('MMM','2014-09-22',146.919998,147,145.5,145.710007,2231000,141.214107),('MMM','2014-09-19',147.419998,147.869995,146.520004,146.690002,8106200,142.163865),('MMM','2014-09-18',145.699997,147.059998,145.690002,146.839996,2364800,142.309231),('MMM','2014-09-17',144.919998,145.789993,144.270004,145.369995,2757000,140.884587),('MMM','2014-09-16',143.800003,144.990005,143.589996,144.850006,1945100,140.380642),('MMM','2014-09-15',144.169998,144.690002,143.660004,144.479996,1868000,140.022048),('MMM','2014-09-12',144.449997,144.449997,143.5,143.940002,2135400,139.498717),('MMM','2014-09-11',143.990005,144.380005,143.600006,144.350006,1465400,139.896069),('MMM','2014-09-10',144.630005,144.990005,144,144.639999,1558800,140.177115),('MMM','2014-09-09',144.699997,145.259995,144.25,144.460007,1745400,140.002676),('MMM','2014-09-08',144.410004,145.449997,144.110001,144.889999,2446100,140.419401),('MMM','2014-09-05',143.639999,144.320007,143.149994,144.199997,1989100,139.750689),('MMM','2014-09-04',144.210007,144.649994,143.350006,143.610001,1549800,139.178897),('MMM','2014-09-03',144.470001,144.720001,143.550003,143.820007,1533600,139.382424),('MMM','2014-09-02',143.300003,144.610001,143.300003,144.220001,1578800,139.770076),('MMM','2014-08-29',144.059998,144.389999,143.179993,144,1537800,139.556863),('MMM','2014-08-28',143.320007,144.119995,143.020004,143.979996,1314100,139.537476),('MMM','2014-08-27',144.429993,144.860001,143.630005,143.940002,1402200,139.498717),('MMM','2014-08-26',145,145.389999,144.570007,144.600006,1808100,140.138356),('MMM','2014-08-25',144.660004,144.990005,144.419998,144.699997,1012900,140.235261),('MMM','2014-08-22',144.5,144.830002,144.020004,144.130005,1547500,139.682856),('MMM','2014-08-21',144.779999,144.990005,144.350006,144.5,1475800,140.041435),('MMM','2014-08-20',143.860001,144.820007,143.5,144.600006,2298800,140.138356),('MMM','2014-08-19',144.470001,145.009995,143.809998,144.25,1592500,138.970528),('MMM','2014-08-18',142.75,144.190002,142.589996,144.119995,1852900,138.845282),('MMM','2014-08-15',142.809998,142.979996,141.020004,141.919998,1960900,136.725803),('MMM','2014-08-14',142,142.389999,141.850006,142.339996,1586900,137.13043),('MMM','2014-08-13',141.350006,141.830002,140.919998,141.800003,3104300,136.6102),('MMM','2014-08-12',140.619995,141.210007,140.429993,140.880005,2176100,135.723873),('MMM','2014-08-11',140.929993,141.5,140.539993,140.580002,1919100,135.43485),('MMM','2014-08-08',139.300003,140.889999,138.889999,140.850006,2702600,135.694972),('MMM','2014-08-07',140.050003,140.369995,138.960007,139.130005,1892500,134.037922),('MMM','2014-08-06',139.139999,139.940002,138.429993,139.550003,2679000,134.442549),('MMM','2014-08-05',140.619995,141.119995,139.339996,139.779999,2168500,134.664127),('MMM','2014-08-04',140.149994,140.979996,139.210007,140.75,2494500,135.598626),('MMM','2014-08-01',140.149994,141.039993,139.080002,140.110001,2505800,134.982051),('MMM','2014-07-31',143.330002,143.550003,140.600006,140.889999,3571100,135.733502),('MMM','2014-07-30',144.259995,144.779999,143.520004,143.740005,2458400,138.479199),('MMM','2014-07-29',145.220001,146.270004,143.990005,144.020004,2286600,138.74895),('MMM','2014-07-28',144.919998,145.630005,143.779999,145.529999,2002200,140.20368),('MMM','2014-07-25',145.660004,145.940002,144.589996,145.119995,1601800,139.808682),('MMM','2014-07-24',145.509995,146.429993,144.470001,145.130005,2580000,139.818325),('MMM','2014-07-23',145.339996,145.449997,144.529999,144.679993,1849400,139.384783),('MMM','2014-07-22',144.889999,145.669998,144.889999,145.119995,1608200,139.808682),('MMM','2014-07-21',144.660004,144.869995,143.649994,144.300003,1520900,139.018701),('MMM','2014-07-18',143.830002,145.059998,143.539993,144.830002,2133000,139.529302),('MMM','2014-07-17',145.330002,145.669998,143.449997,143.539993,2776500,138.286507),('MMM','2014-07-16',145.279999,146.25,145.029999,146.169998,1969200,140.820256),('MMM','2014-07-15',145,145.479996,144.360001,145.059998,1955700,139.75088),('MMM','2014-07-14',144.990005,145.710007,144.75,145,2114600,139.693079),('MMM','2014-07-11',144.139999,144.490005,143.539993,144.309998,1907900,139.02833),('MMM','2014-07-10',143.5,144.199997,143.240005,143.889999,2070100,138.623704),('MMM','2014-07-09',144.779999,145.039993,144.029999,144.679993,1521800,139.384783),('MMM','2014-07-08',145.220001,145.399994,144.479996,144.559998,1596700,139.26918),('MMM','2014-07-07',145.479996,145.580002,144.5,144.910004,1257900,139.606376),('MMM','2014-07-03',145.25,145.729996,145,145.410004,1142200,140.088076),('MMM','2014-07-02',144.229996,145.300003,143.559998,145.229996,1621300,139.914657),('MMM','2014-07-01',143.410004,144.820007,143.380005,144.559998,1767600,139.26918),('MMM','2014-06-30',143.919998,143.929993,143.059998,143.240005,1878400,137.997499),('MMM','2014-06-27',143.169998,144.070007,143.059998,143.690002,1981800,138.431026),('MMM','2014-06-26',143.75,143.990005,142.559998,143.729996,1490900,138.469556),('MMM','2014-06-25',143,144.380005,142.880005,143.649994,1321800,138.392482),('MMM','2014-06-24',143.710007,144.619995,143.050003,143.089996,1404500,137.85298),('MMM','2014-06-23',145.100006,145.300003,144.009995,144.089996,1390200,138.816381),('MMM','2014-06-20',144.539993,145.300003,144.199997,145.160004,4204600,139.847226),('MMM','2014-06-19',144.529999,144.720001,143.990005,144.490005,1560500,139.20175),('MMM','2014-06-18',143.929993,144.389999,142.770004,144.330002,1340700,139.047602),('MMM','2014-06-17',143.009995,143.990005,142.639999,143.690002,1209400,138.431026),('MMM','2014-06-16',142.929993,143.529999,142.600006,143.320007,1274300,138.074573),('MMM','2014-06-13',143.190002,143.75,142.830002,143.360001,1376200,138.113102),('MMM','2014-06-12',144.949997,144.949997,142.779999,143.070007,1839400,137.833723),('MMM','2014-06-11',144.660004,144.970001,144.190002,144.410004,1489900,139.124676),('MMM','2014-06-10',144.970001,145.210007,144.460007,144.970001,1700000,139.664178),('MMM','2014-06-09',144.639999,145.529999,144.610001,145.320007,1800900,140.001374),('MMM','2014-06-06',143.990005,144.639999,143.529999,144.639999,1768700,139.346254),('MMM','2014-06-05',142.759995,143.740005,141.899994,143.710007,1542300,138.450298),('MMM','2014-06-04',142.910004,143,142.259995,142.259995,1335700,137.053356),('MMM','2014-06-03',142.080002,143.130005,141.610001,142.889999,2061700,137.660303),('MMM','2014-06-02',142.270004,142.910004,141.690002,142.320007,1682300,137.111172),('MMM','2014-05-30',142.110001,142.669998,141.779999,142.550003,3908500,137.33275),('MMM','2014-05-29',141.5,142.429993,141.190002,142.389999,1624100,137.178603),('MMM','2014-05-28',141.809998,141.899994,141.059998,141.429993,1566100,136.253732),('MMM','2014-05-27',141.5,141.600006,141.130005,141.440002,1512300,136.263375),('MMM','2014-05-23',140.229996,141.179993,140.050003,141.139999,1209400,135.974352),('MMM','2014-05-22',140.710007,140.960007,140.259995,140.309998,1550100,135.174728),('MMM','2014-05-21',139.770004,140.789993,139.770004,140.660004,1641000,135.511924),('MMM','2014-05-20',141.600006,141.899994,139.889999,140.229996,1845100,134.273946),('MMM','2014-05-19',140.070007,142,139.979996,141.669998,1529200,135.652787),('MMM','2014-05-16',140.929993,141.199997,139.910004,141.130005,1901700,135.135729),('MMM','2014-05-15',141.559998,141.740005,140.020004,140.979996,2388400,134.992091),('MMM','2014-05-14',142.479996,142.770004,141.410004,141.600006,2113400,135.585767),('MMM','2014-05-13',143,143.369995,142.320007,142.429993,1695400,136.380502),('MMM','2014-05-12',141.779999,142.940002,141.710007,142.820007,2972100,136.753951),('MMM','2014-05-09',140.559998,141.369995,140.25,141.339996,2093000,135.336801),('MMM','2014-05-08',140.880005,142.119995,140.509995,140.830002,1939400,134.848468),('MMM','2014-05-07',139.979996,141.25,139.179993,141.139999,2238500,135.145299),('MMM','2014-05-06',140.279999,140.429993,139.169998,139.289993,2299700,133.373869),('MMM','2014-05-05',139.139999,141.050003,138.649994,140.610001,2710900,134.637811),('MMM','2014-05-02',141.630005,141.830002,139.869995,140.119995,5758500,134.168618),('MMM','2014-05-01',139.5,141.490005,139.119995,140.809998,3997400,134.829313),('MMM','2014-04-30',137.630005,139.199997,137.330002,139.089996,2904000,133.182366),('MMM','2014-04-29',137.869995,137.899994,136.559998,137.550003,1820900,131.707782),('MMM','2014-04-28',137.429993,138.350006,135.970001,137.229996,2244300,131.401366),('MMM','2014-04-25',136.5,136.960007,135.690002,136.559998,2093100,130.759825),('MMM','2014-04-24',136.380005,136.990005,135,136.649994,2847800,130.845999),('MMM','2014-04-23',138.809998,138.889999,137.889999,137.990005,2847500,132.129096),('MMM','2014-04-22',138.5,139.520004,138.130005,138.889999,2252500,132.990864),('MMM','2014-04-21',137.25,138.710007,137.179993,138.619995,1781100,132.732328),('MMM','2014-04-17',137.300003,138.25,137.25,137.729996,2645600,131.88013),('MMM','2014-04-16',135.169998,136.779999,134.809998,136.770004,2135200,130.960912),('MMM','2014-04-15',133.270004,134.350006,132.020004,134.089996,2119000,128.394734),('MMM','2014-04-14',133.449997,133.520004,132.020004,133.149994,2058100,127.494656),('MMM','2014-04-11',133.369995,133.839996,132.389999,132.389999,2368200,126.766941),('MMM','2014-04-10',135.729996,136.429993,133.899994,133.970001,2857200,128.279835),('MMM','2014-04-09',135,135.869995,134.5,135.839996,2671900,130.070405),('MMM','2014-04-08',134.440002,135.149994,133.429993,134.839996,2893600,129.112878),('MMM','2014-04-07',135.809998,136.25,134.389999,134.399994,2807500,128.691564),('MMM','2014-04-04',136.899994,137.770004,135.770004,135.860001,2735300,130.08956),('MMM','2014-04-03',136.220001,137.190002,135.699997,136.139999,2676200,130.357666),('MMM','2014-04-02',135.990005,136.25,135.330002,136,3281400,130.223613),('MMM','2014-04-01',135.880005,136.649994,135.669998,136.529999,2370800,130.731101),('MMM','2014-03-31',134.610001,135.869995,134.580002,135.660004,2711800,129.898057),('MMM','2014-03-28',133.580002,134.970001,133.179993,134.199997,1906500,128.500062),('MMM','2014-03-27',132.820007,133.490005,132.179993,132.839996,2402500,127.197825),('MMM','2014-03-26',134.660004,134.889999,133.089996,133.089996,2318900,127.437207),('MMM','2014-03-25',133.660004,134.529999,132.899994,134.059998,2897600,128.366009),('MMM','2014-03-24',133.320007,133.699997,131.880005,132.419998,2793600,126.795666),('MMM','2014-03-21',133.580002,134.240005,132.899994,133.119995,5920400,127.465932),('MMM','2014-03-20',131.149994,132.850006,130.860001,132.429993,2577500,126.805236),('MMM','2014-03-19',132.75,132.850006,130.580002,131.229996,2141000,125.656207),('MMM','2014-03-18',132.490005,133.229996,132.25,132.740005,2032800,127.102081),('MMM','2014-03-17',130.660004,132.690002,130.660004,132.270004,2529400,126.652043),('MMM','2014-03-14',130.080002,131.110001,129.699997,129.830002,2975100,124.315676),('MMM','2014-03-13',133.190002,133.669998,130.639999,130.809998,2520700,125.254048),('MMM','2014-03-12',132.070007,132.759995,131.589996,132.570007,2637000,126.939304),('MMM','2014-03-11',133.729996,133.839996,132.229996,132.509995,1928900,126.88184),('MMM','2014-03-10',133.979996,134.080002,133.100006,133.559998,1966100,127.887246),('MMM','2014-03-07',134.880005,135,133.710007,134.110001,2381400,128.413888),('MMM','2014-03-06',134.369995,134.740005,134.020004,134.080002,2236800,128.385164),('MMM','2014-03-05',132.660004,134.029999,132.190002,133.850006,3551400,128.164937),('MMM','2014-03-04',131.919998,133.080002,131.580002,132.679993,6975500,127.044618),('MMM','2014-03-03',133.070007,133.809998,131.669998,132.210007,2814400,126.594594),('MMM','2014-02-28',134.190002,135.199997,133.919998,134.729996,3179400,129.00755),('MMM','2014-02-27',132.630005,134.580002,132,134.339996,3124000,128.634115),('MMM','2014-02-26',133.130005,133.460007,132.279999,132.860001,2771100,127.21698),('MMM','2014-02-25',132.270004,133.429993,131.860001,132.929993,2863100,127.283999),('MMM','2014-02-24',131.889999,133.460007,131.440002,132.199997,2454300,126.585009),('MMM','2014-02-21',131.559998,132.330002,131.300003,131.570007,2574300,125.981777),('MMM','2014-02-20',130.649994,132.029999,130.050003,131.559998,2155800,125.972193),('MMM','2014-02-19',131.330002,132.710007,130.460007,130.559998,2719400,125.014666),('MMM','2014-02-18',132.309998,132.75,131.639999,131.800003,2876500,126.202004),('MMM','2014-02-14',129.770004,132.190002,129.5,132.119995,3030000,126.508405),('MMM','2014-02-13',129.289993,130.380005,128.660004,130.139999,2850600,124.612507),('MMM','2014-02-12',130.339996,131,130.009995,130.440002,2100600,124.899767),('MMM','2014-02-11',129.699997,131.490005,129.649994,130.979996,2604000,124.598143),('MMM','2014-02-10',129.649994,130.410004,129.020004,129.699997,3317400,123.38051),('MMM','2014-02-07',129.570007,130.389999,128.809998,130.330002,3263200,123.979819),('MMM','2014-02-06',127.599998,129.199997,127.099998,128.899994,3828400,122.619487),('MMM','2014-02-05',128.009995,128.759995,125.919998,127.360001,4960000,121.154528),('MMM','2014-02-04',126.089996,127.639999,124.120003,126.720001,7412500,120.545712),('MMM','2014-02-03',128.220001,128.589996,123.610001,123.900002,4245100,117.863113),('MMM','2014-01-31',126.599998,129.199997,126.419998,128.190002,3715400,121.944089),('MMM','2014-01-30',129.960007,129.960007,126.529999,128.050003,4102600,121.810911),('MMM','2014-01-29',130.100006,131.270004,129,130.25,3584000,123.903715),('MMM','2014-01-28',129.429993,130.009995,129.100006,129.809998,2734200,123.485151),('MMM','2014-01-27',130.020004,130.589996,128.660004,128.960007,3312800,122.676575),('MMM','2014-01-24',133.729996,133.729996,130.220001,130.220001,3776100,123.875178),('MMM','2014-01-23',135.639999,135.660004,133.949997,134.710007,2720300,128.146413),('MMM','2014-01-22',137.350006,137.490005,136.330002,136.479996,2118800,129.830161),('MMM','2014-01-21',138.449997,138.949997,136.300003,136.990005,2705700,130.315321),('MMM','2014-01-17',137.979996,138.75,136.979996,137.309998,2327900,130.619722),('MMM','2014-01-16',137.740005,138.5,137.630005,138.160004,1792700,131.428313),('MMM','2014-01-15',137.770004,138.820007,137.559998,138.440002,3025900,131.694669),('MMM','2014-01-14',135.110001,137.410004,134.740005,137.410004,2479700,130.714856),('MMM','2014-01-13',135.809998,137.059998,134.570007,134.679993,2633400,128.117861),('MMM','2014-01-10',136.949997,137.190002,135.679993,136.179993,3254300,129.544776),('MMM','2014-01-09',137.020004,137.429993,136.199997,136.449997,2539900,129.801624),('MMM','2014-01-08',137.479996,137.75,136.339996,136.630005,3122700,129.972861),('MMM','2014-01-07',137.449997,138.199997,137.130005,137.649994,2525500,130.943153),('MMM','2014-01-06',138.75,139.289993,137.479996,137.630005,2712100,130.924138),('MMM','2014-01-03',138.369995,138.880005,138.029999,138.449997,2133300,131.704176),('MMM','2014-01-02',138.050003,139,137.610001,138.130005,3052100,131.399776),('MMM','2013-12-31',140,140.429993,139.479996,140.25,1846500,133.416476),('MMM','2013-12-30',139.080002,139.649994,138.789993,139.419998,1714300,132.626915),('MMM','2013-12-27',138.779999,139.399994,138.550003,139.350006,1894900,132.560334),('MMM','2013-12-26',137.300003,138.679993,137.029999,138.289993,2158200,131.551969),('MMM','2013-12-24',137.229996,137.339996,136.350006,136.990005,1311700,130.315321),('MMM','2013-12-23',137.100006,137.429993,136.320007,136.800003,3439600,130.134577),('MMM','2013-12-20',136.779999,138.089996,136.600006,136.720001,5856800,130.058473),('MMM','2013-12-19',135.059998,136.520004,134.729996,136.410004,4080900,129.763579),('MMM','2013-12-18',131.479996,135.809998,131.479996,135.800003,5580000,129.1833),('MMM','2013-12-17',130.419998,131.619995,129.979996,131.389999,6206800,124.988169),('MMM','2013-12-16',126.769997,128.770004,126.470001,127.660004,2805300,121.439913),('MMM','2013-12-13',126.650002,127.349998,125.980003,126.43,1743400,120.269841),('MMM','2013-12-12',126.629997,127.389999,125.980003,126.580002,2486700,120.412533),('MMM','2013-12-11',128.740005,129.660004,126.709999,126.769997,3897500,120.593271),('MMM','2013-12-10',128.070007,128.529999,127.529999,127.550003,2353100,121.335272),('MMM','2013-12-09',128.800003,129.179993,128.389999,128.570007,2064400,122.305578),('MMM','2013-12-06',128.190002,128.800003,127.849998,128.610001,2886100,122.343623),('MMM','2013-12-05',126.400002,127.650002,126.220001,126.830002,2842700,120.650352),('MMM','2013-12-04',125.949997,127.589996,125.489998,126.459999,3450700,120.298378),('MMM','2013-12-03',126.059998,127.389999,125.150002,126.599998,7864500,120.431556),('MMM','2013-12-02',131.669998,132,127.389999,127.68,6897900,121.458936),('MMM','2013-11-29',133.509995,134.160004,133.339996,133.509995,2029000,127.00487),('MMM','2013-11-27',132.630005,133.649994,131.940002,133.5,2433500,126.995362),('MMM','2013-11-26',131.449997,132.639999,131.330002,132.149994,4229600,125.711134),('MMM','2013-11-25',131.800003,131.869995,130.940002,131.229996,2496300,124.835962),('MMM','2013-11-22',130.360001,132.550003,129.820007,131.020004,1644800,124.636202),('MMM','2013-11-21',129.690002,130.410004,129.589996,130.350006,1576100,123.998849),('MMM','2013-11-20',129.5,130.300003,128.550003,129.179993,2691800,122.885843),('MMM','2013-11-19',130.020004,130.779999,129.919998,130.050003,2532500,123.109397),('MMM','2013-11-18',129.910004,130.5,129.779999,130.130005,2148200,123.18513),('MMM','2013-11-15',129.149994,130,128.979996,129.850006,2360400,122.920074),('MMM','2013-11-14',128.970001,130.119995,128.800003,129.789993,2569800,122.863264),('MMM','2013-11-13',127.860001,128.660004,127.43,128.589996,2426300,121.727309),('MMM','2013-11-12',128.149994,128.589996,127.550003,128.360001,2428600,121.509588),('MMM','2013-11-11',127.540001,128.169998,127.25,127.949997,1751500,121.121466),('MMM','2013-11-08',126.029999,128.020004,126.029999,127.989998,2234300,121.159332),('MMM','2013-11-07',127.150002,127.879997,126.230003,126.410004,3188900,119.66366),('MMM','2013-11-06',126.459999,127.32,126.230003,127.129997,1910300,120.345229),('MMM','2013-11-05',125.75,126.459999,124.860001,126.120003,1757900,119.389136),('MMM','2013-11-04',125.980003,126.489998,125.559998,126.32,1741500,119.57846),('MMM','2013-11-01',126.760002,126.93,125.120003,125.900002,1676600,119.180876),('MMM','2013-10-31',124.970001,126.379997,124.949997,125.849998,2327200,119.133542),('MMM','2013-10-30',125.57,125.980003,124.760002,124.790001,2107700,118.130115),('MMM','2013-10-29',125.080002,125.480003,124.620003,125.279999,1986700,118.593962),('MMM','2013-10-28',124.129997,125.32,123.800003,124.919998,2358400,118.253174),('MMM','2013-10-25',123.050003,124.459999,122.870003,124.419998,2054300,117.779859),('MMM','2013-10-24',122.959999,124.959999,122.699997,123.489998,3851100,116.899491),('MMM','2013-10-23',123.43,123.730003,122.5,123.199997,2337500,116.624967),('MMM','2013-10-22',123.360001,124.32,123.279999,123.800003,2053500,117.192952),('MMM','2013-10-21',122.790001,123.309998,122.68,123.25,1762200,116.672302),('MMM','2013-10-18',122.870003,123.449997,122.400002,122.839996,2590500,116.28418),('MMM','2013-10-17',120.739998,122.870003,120.709999,122.620003,2791700,116.075927),('MMM','2013-10-16',120.860001,120.940002,120.139999,120.940002,2646400,114.485586),('MMM','2013-10-15',121.279999,121.379997,119.790001,119.82,2720500,113.425356),('MMM','2013-10-14',120.260002,121.699997,120,121.400002,1866800,114.921036),('MMM','2013-10-11',119.160004,120.769997,118.389999,120.720001,2492700,114.277326),('MMM','2013-10-10',118.599998,119.339996,118.32,119.339996,2688800,112.97097),('MMM','2013-10-09',117.269997,117.959999,116.650002,117.57,2499200,111.295436),('MMM','2013-10-08',118.720001,119.220001,117.099998,117.160004,2869000,110.907321),('MMM','2013-10-07',118.559998,119.269997,118.279999,118.690002,1931200,112.355666),('MMM','2013-10-04',118.370003,119.709999,118.129997,119.400002,1983700,113.027773),('MMM','2013-10-03',118.709999,119.110001,117.889999,118.550003,2525800,112.223138),('MMM','2013-10-02',119.129997,119.589996,118.440002,119.199997,2056500,112.838442),('MMM','2013-10-01',119.690002,119.82,118.800003,119.620003,1854800,113.236033),('MMM','2013-09-30',119.389999,119.959999,118.669998,119.410004,2104700,113.037241),('MMM','2013-09-27',119.970001,120.300003,119.260002,120.220001,2028100,113.80401),('MMM','2013-09-26',120.599998,121,119.919998,120.660004,2240900,114.22053),('MMM','2013-09-25',120.889999,121.209999,120.169998,120.199997,2173400,113.785074),('MMM','2013-09-24',121.239998,121.870003,120.690002,120.800003,3585100,114.353058),('MMM','2013-09-23',120.43,121.470001,120.370003,121.110001,3468500,114.646512),('MMM','2013-09-20',121.5,121.93,120.010002,120.010002,6999000,113.605219),('MMM','2013-09-19',121.150002,122.269997,121.150002,121.57,2912400,115.081961),('MMM','2013-09-18',120.25,121.510002,119.870003,121.290001,3307700,114.816906),('MMM','2013-09-17',119.07,120.190002,118.650002,119.93,2436000,113.529486),('MMM','2013-09-16',119.790001,120,119.059998,119.230003,2756300,112.866847),('MMM','2013-09-13',118.489998,118.849998,118.32,118.599998,1973300,112.270465),('MMM','2013-09-12',118.800003,118.910004,118,118.199997,2399700,111.891811),('MMM','2013-09-11',117.629997,118.709999,117.589996,118.709999,1889000,112.374595),('MMM','2013-09-10',117.309998,117.870003,117.07,117.589996,2572800,111.314366),('MMM','2013-09-09',115.629997,117.139999,115.510002,116.739998,1976800,110.50973),('MMM','2013-09-06',115.089996,115.82,113.889999,115.040001,1965600,108.90046),('MMM','2013-09-05',114.349998,115.120003,114.029999,114.870003,1947900,108.739535),('MMM','2013-09-04',113.080002,114.860001,113.080002,114.550003,2312200,108.436613),('MMM','2013-09-03',114.57,114.919998,112.849998,113.220001,2168100,107.177592),('MMM','2013-08-30',113.610001,113.739998,112.849998,113.580002,2205600,107.518379),('MMM','2013-08-29',112.870003,113.830002,112.580002,113.32,1457200,107.272253),('MMM','2013-08-28',112.510002,113.419998,112.360001,113,1545800,106.969332),('MMM','2013-08-27',113.410004,113.82,112.669998,112.730003,1907500,106.713744),('MMM','2013-08-26',114.379997,115.169998,114.040001,114.330002,1815700,108.228353),('MMM','2013-08-23',114.760002,115,113.589996,114.400002,1953300,108.294617),('MMM','2013-08-22',113.610001,114.889999,113.339996,114.669998,2002000,108.550204),('MMM','2013-08-21',114.790001,114.839996,113.339996,113.419998,2293700,107.366915),('MMM','2013-08-20',115.519997,115.889999,115.190002,115.419998,2153600,108.659068),('MMM','2013-08-19',115.830002,115.959999,115.470001,115.610001,1829300,108.837941),('MMM','2013-08-16',115.68,116.209999,115.639999,115.900002,2332800,109.110955),('MMM','2013-08-15',116.919998,116.919998,115.639999,115.849998,1994900,109.063881),('MMM','2013-08-14',118.900002,118.910004,117.57,117.620003,2021400,110.730204),('MMM','2013-08-13',118.519997,119.18,117.190002,118.669998,2023300,111.718694),('MMM','2013-08-12',118,118.760002,117.720001,118.379997,1647400,111.44568),('MMM','2013-08-09',118.730003,119.199997,117.699997,118.309998,2460100,111.379781),('MMM','2013-08-08',118.269997,119,117.639999,118.68,2380600,111.72811),('MMM','2013-08-07',117.300003,117.949997,117.040001,117.830002,1934000,110.927902),('MMM','2013-08-06',117.82,117.949997,117.139999,117.5,1841100,110.61723),('MMM','2013-08-05',118.169998,118.25,117.809998,117.919998,1351800,111.012626),('MMM','2013-08-02',117.980003,118.349998,117.470001,118.260002,1899300,111.332714),('MMM','2013-08-01',118.379997,119.260002,118.269997,118.410004,2997000,111.473929),('MMM','2013-07-31',117.129997,118.599998,117.010002,117.43,2694000,110.551331),('MMM','2013-07-30',116.900002,117.120003,116.330002,116.839996,2285200,109.995888),('MMM','2013-07-29',116.410004,116.809998,116.059998,116.610001,1460400,109.779364),('MMM','2013-07-26',116.169998,116.93,115.339996,116.910004,2332200,110.061794),('MMM','2013-07-25',115.300003,116.900002,114.839996,116.550003,3346700,109.722881),('MMM','2013-07-24',117.07,117.089996,116.059998,116.330002,1808800,109.515767),('MMM','2013-07-23',116.440002,117.300003,116.010002,116.75,2254400,109.911163),('MMM','2013-07-22',116,116.82,115.660004,116.279999,2823500,109.468693),('MMM','2013-07-19',115.339996,116.470001,115.339996,116.190002,3093900,109.383968),('MMM','2013-07-18',114.610001,115.75,114.57,115.480003,2945800,108.715559),('MMM','2013-07-17',114.970001,115.269997,114.309998,114.639999,2096600,107.924759),('MMM','2013-07-16',114.989998,115.440002,114.059998,114.339996,2458400,107.64233),('MMM','2013-07-15',115.139999,115.489998,114.75,114.849998,2064400,108.122457),('MMM','2013-07-12',114.57,115.239998,114.269997,115.139999,2291700,108.395471),('MMM','2013-07-11',114.360001,114.75,114.169998,114.529999,2387500,107.821202),('MMM','2013-07-10',113.379997,113.879997,112.910004,113.43,2307500,106.785638),('MMM','2013-07-09',113.089996,113.519997,112.790001,113.349998,2196200,106.710323),('MMM','2013-07-08',112,112.779999,111.900002,112.129997,2571600,105.561785),('MMM','2013-07-05',110.370003,111.559998,109.870003,111.540001,2064500,105.006349),('MMM','2013-07-03',108.279999,109.900002,108.209999,109.449997,1358800,103.03877),('MMM','2013-07-02',109.050003,109.75,108.330002,108.730003,3008800,102.360952),('MMM','2013-07-01',108.370003,110.360001,108.360001,109.309998,2668800,102.906972),('MMM','2013-06-28',109.860001,110.470001,109.139999,109.349998,3428500,102.94463),('MMM','2013-06-27',110.540001,110.900002,109.970001,110.239998,2229600,103.782496),('MMM','2013-06-26',109.07,109.980003,108.730003,109.68,2524400,103.255301),('MMM','2013-06-25',108.199997,108.75,107.540001,108.239998,2676700,101.899649),('MMM','2013-06-24',108.779999,108.779999,107.150002,107.5,3602500,101.202998),('MMM','2013-06-21',109.5,110.059998,108.739998,109.589996,4674400,103.170569),('MMM','2013-06-20',110.709999,110.760002,108.519997,108.779999,2975600,102.408019),('MMM','2013-06-19',112.959999,113.25,111.529999,111.57,1971700,105.03459),('MMM','2013-06-18',112.07,113.230003,111.900002,112.970001,1695300,106.352584),('MMM','2013-06-17',111.849998,112.870003,111.639999,111.910004,2617800,105.354678),('MMM','2013-06-14',111.300003,112.07,110.75,111.029999,2016800,104.526221),('MMM','2013-06-13',108.949997,111.440002,108.580002,111.199997,2604200,104.686261),('MMM','2013-06-12',110.989998,111.059998,108.949997,109.029999,2400700,102.643374),('MMM','2013-06-11',109.900002,111.080002,109.510002,110.220001,1752100,103.76367),('MMM','2013-06-10',111.410004,111.449997,110.540001,110.809998,2224100,104.319107),('MMM','2013-06-07',109.379997,111.120003,108.970001,111.110001,3374900,104.601536),('MMM','2013-06-06',108.459999,108.779999,107.639999,108.669998,2680800,102.304461),('MMM','2013-06-05',109.800003,109.889999,108.389999,108.589996,2690400,102.229146),('MMM','2013-06-04',110.650002,111.199997,109.529999,110.019997,2508500,103.575381),('MMM','2013-06-03',110.699997,110.949997,109.690002,110.610001,2647100,104.130825),('MMM','2013-05-31',110.790001,112.209999,110.269997,110.269997,3207700,103.810737),('MMM','2013-05-30',111.339996,112,111.010002,111.419998,2599200,104.893375),('MMM','2013-05-29',111.040001,111.360001,110.480003,111.129997,2113600,104.620362),('MMM','2013-05-28',111.150002,112.379997,111.040001,111.589996,2722000,105.053416),('MMM','2013-05-24',109.860001,110.489998,109.489998,110.269997,2228400,103.810737),('MMM','2013-05-23',110.059998,110.699997,109.580002,110.410004,2568400,103.942543),('MMM','2013-05-22',111.589996,112.290001,110.57,110.790001,3833200,104.300281),('MMM','2013-05-21',112.110001,112.339996,111.519997,112.010002,2473300,104.851015),('MMM','2013-05-20',111.129997,112.059998,110.959999,111.720001,2457300,104.579549),('MMM','2013-05-17',111.160004,111.779999,110.940002,111.389999,4060400,104.270639),('MMM','2013-05-16',111.209999,111.699997,110.949997,111.07,2685900,103.971091),('MMM','2013-05-15',110.400002,111.709999,110.290001,111.5,2912600,104.373609),('MMM','2013-05-14',110.32,110.790001,110.269997,110.589996,2481000,103.521767),('MMM','2013-05-13',109.989998,110.720001,109.709999,110.5,2044400,103.437523),('MMM','2013-05-10',110.080002,110.639999,109.75,110.480003,2993300,103.418804),('MMM','2013-05-09',108.110001,110.510002,108.110001,109.919998,4487000,102.894591),('MMM','2013-05-08',108.029999,108.290001,107.769997,108.199997,2654400,101.284522),('MMM','2013-05-07',107.610001,108.370003,107.550003,108.010002,2235200,101.10667),('MMM','2013-05-06',107.629997,107.989998,107.449997,107.839996,2174400,100.94753),('MMM','2013-05-03',106.959999,108.599998,106.849998,107.830002,3013100,100.938174),('MMM','2013-05-02',105.040001,106.379997,104.910004,106.040001,3119500,99.262579),('MMM','2013-05-01',104.779999,105.120003,104.419998,104.550003,3258900,97.867813),('MMM','2013-04-30',103.980003,104.739998,102.970001,104.709999,3768800,98.017583),('MMM','2013-04-29',103.910004,104.199997,102.889999,103.830002,2903700,97.19383),('MMM','2013-04-26',104.970001,105.18,103.459999,103.790001,3359400,97.156385),('MMM','2013-04-25',104.459999,105.639999,103.5,104.879997,9027000,98.176716),('MMM','2013-04-24',107.610001,108.150002,107.239998,107.870003,3238200,100.975619),('MMM','2013-04-23',106.239998,107.510002,105.860001,107.389999,3209800,100.526294),('MMM','2013-04-22',105.709999,106.099998,105.139999,105.800003,2646800,99.03792),('MMM','2013-04-19',105.309998,105.879997,104.82,105.709999,3323000,98.953669),('MMM','2013-04-18',105.839996,105.970001,104.279999,104.980003,3144700,98.27033),('MMM','2013-04-17',105.470001,105.800003,104.93,105.480003,3155300,98.738373),('MMM','2013-04-16',106.690002,106.849998,105.699997,106.150002,2636800,99.365549),('MMM','2013-04-15',107.150002,107.910004,105.739998,105.760002,3677400,99.000476),('MMM','2013-04-12',107.889999,108.269997,107.309998,107.68,2111400,100.79776),('MMM','2013-04-11',107.860001,108.720001,107.860001,108.25,2137800,101.331329),('MMM','2013-04-10',106.089996,107.93,106.029999,107.690002,3262400,100.807123),('MMM','2013-04-09',106,106.690002,105.389999,105.949997,2370600,99.178328),('MMM','2013-04-08',105.860001,106.419998,105.099998,105.75,1947700,98.991113),('MMM','2013-04-05',104.449997,105.879997,104.349998,105.779999,2477800,99.019195),('MMM','2013-04-04',105.82,106.220001,105.300003,105.82,1771200,99.056639),('MMM','2013-04-03',106.599998,106.970001,105.43,105.68,3278900,98.925588),('MMM','2013-04-02',105.800003,106.800003,105.790001,106.519997,2097500,99.711897),('MMM','2013-04-01',106,106.169998,105.419998,105.650002,1684300,98.897506),('MMM','2013-03-28',105.669998,106.339996,105.279999,106.309998,2276700,99.515319),('MMM','2013-03-27',105.349998,105.5,104.970001,105.290001,2129500,98.560515),('MMM','2013-03-26',105.410004,106.220001,105.410004,106.07,1893500,99.290661),('MMM','2013-03-25',106.529999,106.800003,104.68,105.169998,3739200,98.448182),('MMM','2013-03-22',105.099998,106.489998,105.099998,106.419998,2409800,99.618289),('MMM','2013-03-21',105.389999,105.459999,104.720001,104.940002,1937300,98.232886),('MMM','2013-03-20',105.910004,106.169998,105.379997,105.660004,1799500,98.906869),('MMM','2013-03-19',105.830002,105.980003,104.639999,105.18,3211400,98.457544),('MMM','2013-03-18',105.230003,105.959999,105.220001,105.410004,1811400,98.672847),('MMM','2013-03-15',105.900002,106.879997,105.849998,106.400002,5148400,99.599571),('MMM','2013-03-14',105.330002,106.019997,105.260002,106.019997,2203400,99.243853),('MMM','2013-03-13',105.129997,105.57,104.879997,105.089996,2059600,98.373293),('MMM','2013-03-12',105.82,105.980003,104.959999,105.129997,2226800,98.410737),('MMM','2013-03-11',105.330002,105.959999,105.330002,105.809998,1720600,99.047276),('MMM','2013-03-08',105,105.809998,104.82,105.709999,2357200,98.953669),('MMM','2013-03-07',104.800003,105.150002,104.489998,104.540001,1875200,97.85845),('MMM','2013-03-06',104.730003,105.419998,104.470001,104.660004,3470300,97.970783),('MMM','2013-03-05',103.760002,104.809998,103.650002,104.449997,2632200,97.774198),('MMM','2013-03-04',103.510002,103.510002,102.589996,103.279999,2566300,96.678979),('MMM','2013-03-01',103.389999,103.940002,102.720001,103.769997,2660400,97.13766),('MMM','2013-02-28',103.599998,104.559998,103.139999,104,2870100,97.352962),('MMM','2013-02-27',102.099998,103.93,101.949997,103.57,2353700,96.950445),('MMM','2013-02-26',102.110001,102.660004,101.910004,102.309998,2471900,95.770975),('MMM','2013-02-25',103.910004,104.040001,101.75,101.75,3021900,95.246769),('MMM','2013-02-22',102.989998,103.699997,102.82,103.540001,2158100,96.922364),('MMM','2013-02-21',102.879997,103.139999,102.389999,102.720001,2758000,96.154773),('MMM','2013-02-20',104.18,104.400002,103.150002,103.150002,2995400,96.557291),('MMM','2013-02-19',103.419998,104.389999,103.32,104.18,2988500,97.521458),('MMM','2013-02-15',103.059998,103.379997,102.620003,103.230003,2326200,96.632179),('MMM','2013-02-14',102.43,103.139999,102.220001,102.779999,2217500,96.210936),('MMM','2013-02-13',103.029999,103.389999,102.580002,102.860001,1699900,96.285825),('MMM','2013-02-12',102.660004,103.589996,102.629997,103.459999,1928000,96.253061),('MMM','2013-02-11',102.389999,102.879997,102.040001,102.620003,1715500,95.471578),('MMM','2013-02-08',102.339996,103.330002,102.040001,102.660004,1937800,95.508793),('MMM','2013-02-07',102.650002,102.739998,101.459999,102.220001,2277600,95.09944),('MMM','2013-02-06',101.129997,102.989998,101.080002,102.690002,3510600,95.536702),('MMM','2013-02-05',101.309998,101.919998,101.25,101.489998,2833100,94.420288),('MMM','2013-02-04',100.769997,101.209999,100.580002,100.769997,1987600,93.750442),('MMM','2013-02-01',101.440002,101.989998,101.160004,101.559998,3853600,94.485412),('MMM','2013-01-31',100.690002,100.949997,100.07,100.550003,3763100,93.545773),('MMM','2013-01-30',101.800003,101.949997,100.690002,100.800003,2822800,93.778358),('MMM','2013-01-29',100.330002,101.870003,100.059998,101.809998,3530700,94.717997),('MMM','2013-01-28',100.980003,100.980003,100.269997,100.650002,2964900,93.638806),('MMM','2013-01-25',99.790001,100.870003,99.580002,100.589996,4237800,93.58298),('MMM','2013-01-24',99.379997,99.82,98.800003,99.669998,3816300,92.727068),('MMM','2013-01-23',98.970001,99.699997,98.809998,99.489998,3579300,92.559607),('MMM','2013-01-22',98.389999,99.330002,98.099998,99.330002,3215200,92.410756),('MMM','2013-01-18',98.419998,98.800003,98.040001,98.739998,3187900,91.861851),('MMM','2013-01-17',97.790001,98.5,97.510002,98.080002,2803900,91.24783),('MMM','2013-01-16',97,97.699997,96.919998,97.599998,2092300,90.801263),('MMM','2013-01-15',96.830002,97.400002,96.57,97.290001,2106400,90.51286),('MMM','2013-01-14',96.400002,97.389999,96.099998,97.080002,2592500,90.317489),('MMM','2013-01-11',95.839996,96.660004,95.209999,96.279999,2923900,89.573214),('MMM','2013-01-10',96.709999,96.989998,96.330002,96.889999,2600600,90.140722),('MMM','2013-01-09',95.870003,96.739998,95.709999,96.410004,2359700,89.694162),('MMM','2013-01-08',95.169998,95.75,95.099998,95.5,2655500,88.847549),('MMM','2013-01-07',95.019997,95.730003,94.760002,95.489998,2745800,88.838244),('MMM','2013-01-04',94.790001,95.480003,94.540001,95.370003,2704900,88.726607),('MMM','2013-01-03',94.339996,94.93,94.129997,94.669998,2704600,88.075364),('MMM','2013-01-02',94.190002,94.790001,93.959999,94.779999,3206700,88.177702),('MMM','2012-12-31',91.550003,92.919998,91.400002,92.849998,2580600,86.382144),('MMM','2012-12-28',91.980003,92.800003,91.610001,91.779999,1877300,85.38668),('MMM','2012-12-27',93.110001,93.169998,91.669998,92.639999,2360900,86.186774),('MMM','2012-12-26',93.349998,93.730003,92.75,93.07,1542900,86.58682),('MMM','2012-12-24',92.699997,93.720001,92.690002,93.190002,953400,86.698464),('MMM','2012-12-21',92.779999,93.660004,91.940002,93.099998,5975500,86.61473),('MMM','2012-12-20',93.349998,94.139999,93.209999,94.129997,3289800,87.572979),('MMM','2012-12-19',93.919998,93.980003,92.970001,93.019997,3254800,86.540301),('MMM','2012-12-18',93.129997,94,93,93.849998,2800000,87.312485),('MMM','2012-12-17',92.389999,93.110001,92.129997,93.029999,2750700,86.549606),('MMM','2012-12-14',92,92.580002,92,92.279999,2709000,85.85185),('MMM','2012-12-13',92.949997,93.449997,92.160004,92.5,2621400,86.056526),('MMM','2012-12-12',93.720001,94,92.519997,93.120003,4064900,86.63334),('MMM','2012-12-11',92.650002,93.900002,92.5,93.68,3821600,87.154329),('MMM','2012-12-10',91.370003,92.480003,91.349998,91.870003,2847700,85.470414),('MMM','2012-12-07',91.239998,91.669998,90.68,91.510002,2476400,85.135491),('MMM','2012-12-06',90.800003,91.089996,90.309998,90.949997,2027700,84.614495),('MMM','2012-12-05',90.300003,91.199997,89.599998,90.760002,2996600,84.437735),('MMM','2012-12-04',90.309998,90.690002,90,90.120003,1969800,83.842318),('MMM','2012-12-03',91.410004,91.68,90.120003,90.300003,1929200,84.009779),('MMM','2012-11-30',90.68,91.190002,90.489998,90.949997,2284900,84.614495),('MMM','2012-11-29',91.349998,91.970001,90.510002,90.650002,2364000,84.335397),('MMM','2012-11-28',90.099998,91,89.480003,90.93,2426200,84.595892),('MMM','2012-11-27',90.190002,90.959999,90.120003,90.309998,2504200,84.019078),('MMM','2012-11-26',89.540001,90.25,89.540001,90.089996,1910200,83.814402),('MMM','2012-11-23',89.290001,90.330002,89.150002,90.279999,1101100,83.991169),('MMM','2012-11-21',89.080002,89.150002,88.660004,88.940002,2011300,82.744515),('MMM','2012-11-20',89.080002,89.68,88.400002,89.019997,2035100,82.818937),('MMM','2012-11-19',89.25,89.699997,88.769997,89.57,2688600,82.781725),('MMM','2012-11-16',88.120003,89.379997,87.75,88.5,5237100,81.792818),('MMM','2012-11-15',86.739998,88.290001,86.739998,88.019997,3291600,81.349193),('MMM','2012-11-14',89.169998,89.379997,87.07,87.309998,2882700,80.693003),('MMM','2012-11-13',88.599998,90.190002,88.360001,89.080002,2985900,82.328863),('MMM','2012-11-12',88.959999,89.669998,88.5,89.18,2220100,82.421283),('MMM','2012-11-09',88.599998,89.559998,88.099998,88.809998,3176400,82.079322),('MMM','2012-11-08',89.110001,89.830002,88.459999,88.550003,3005900,81.839032),('MMM','2012-11-07',90.339996,90.339996,88.709999,89.379997,4593100,82.606123),('MMM','2012-11-06',89.949997,91.230003,89.870003,90.860001,2806100,83.973961),('MMM','2012-11-05',88.080002,89.839996,88.080002,89.599998,2387800,82.809451),('MMM','2012-11-02',89.610001,89.970001,88.779999,88.970001,3051900,82.227199),('MMM','2012-11-01',87.940002,89.400002,87.839996,89.25,3306600,82.485978),('MMM','2012-10-31',88.029999,88.690002,87.489998,87.599998,3360400,80.961025),('MMM','2012-10-26',87.900002,88.540001,87.589996,88.029999,3592600,81.358437),('MMM','2012-10-25',88.57,88.839996,87.410004,87.809998,4613900,81.155109),('MMM','2012-10-24',89.029999,89.540001,88.150002,88.389999,3321300,81.691154),('MMM','2012-10-23',89.669998,90.519997,88.580002,88.730003,5866000,82.00539),('MMM','2012-10-22',92.410004,93.059998,91.5,92.529999,3130800,85.517394),('MMM','2012-10-19',94.610001,94.610001,92.690002,92.940002,3804100,85.896325),('MMM','2012-10-18',94.68,95,94.169998,94.739998,2538800,87.559903),('MMM','2012-10-17',94.940002,95.099998,94.550003,94.809998,3191800,87.624598),('MMM','2012-10-16',94.019997,94.339996,93.290001,94.230003,2857500,87.08856),('MMM','2012-10-15',92.709999,93.059998,92.370003,92.790001,2916300,85.757691),('MMM','2012-10-12',92.949997,93.339996,92.400002,92.75,2566100,85.720722),('MMM','2012-10-11',93.860001,93.870003,92.779999,92.830002,2429200,85.794661),('MMM','2012-10-10',93.949997,94,93.150002,93.279999,2561600,86.210553),('MMM','2012-10-09',95.290001,95.290001,93.900002,93.940002,2989500,86.820537),('MMM','2012-10-08',94.550003,95.459999,94.5,95.370003,2607600,88.142161),('MMM','2012-10-05',94.739998,95.199997,94.449997,94.959999,3663600,87.763231),('MMM','2012-10-04',94.050003,94.529999,93.660004,94.43,2531400,87.273399),('MMM','2012-10-03',93.809998,94,93,93.779999,2610300,86.67266),('MMM','2012-10-02',94.230003,94.290001,93.099998,93.540001,3602300,86.450851),('MMM','2012-10-01',92.900002,94.269997,92.209999,93.290001,3900600,86.219798),('MMM','2012-09-28',92.470001,92.860001,91.699997,92.419998,2559500,85.41573),('MMM','2012-09-27',92.889999,93.209999,91.959999,92.82,2081400,85.785416),('MMM','2012-09-26',92.879997,93.400002,92.540001,92.589996,2612900,85.572844),('MMM','2012-09-25',93.949997,94.099998,92.720001,92.830002,3800400,85.794661),('MMM','2012-09-24',92.849998,94.089996,92.760002,93.730003,3037400,86.626453),('MMM','2012-09-21',94.059998,94.07,92.940002,93.209999,9547000,86.145859),('MMM','2012-09-20',93.199997,93.629997,92.910004,93.580002,2075600,86.48782),('MMM','2012-09-19',92.879997,94.059998,92.730003,93.629997,2723500,86.534026),('MMM','2012-09-18',93.779999,93.989998,93.220001,93.43,2477500,86.349187),('MMM','2012-09-17',93.660004,94.089996,93.489998,93.779999,3290300,86.67266),('MMM','2012-09-14',92.860001,93.980003,92.559998,93.980003,4993000,86.857506),('MMM','2012-09-13',90.919998,92.43,90.459999,92.059998,2729300,85.083013),('MMM','2012-09-12',91.599998,91.660004,90.459999,90.809998,2409600,83.927747),('MMM','2012-09-11',90.730003,91.589996,90.650002,91.169998,2403400,84.260464),('MMM','2012-09-10',92.269997,92.309998,90.610001,90.669998,6356100,83.798358),('MMM','2012-09-07',93.379997,93.650002,92.699997,92.82,3215400,85.785416),('MMM','2012-09-06',92.370003,93.379997,92.059998,93.279999,3223400,86.210553),('MMM','2012-09-05',91.919998,91.989998,91.110001,91.75,2985500,84.796509),('MMM','2012-09-04',92.029999,92.330002,91.099998,91.68,2532300,84.731815),('MMM','2012-08-31',92.440002,93,91.900002,92.599998,1917300,85.582089),('MMM','2012-08-30',92.050003,92.150002,91.300003,91.760002,1729600,84.805753),('MMM','2012-08-29',92.5,92.800003,92.300003,92.43,1736000,85.424974),('MMM','2012-08-28',92.360001,92.769997,92.199997,92.300003,1913000,85.304829),('MMM','2012-08-27',92.919998,92.970001,92.400002,92.589996,1880000,85.572844),('MMM','2012-08-24',92.029999,92.970001,91.940002,92.830002,1945800,85.794661),('MMM','2012-08-23',92.650002,92.68,91.790001,91.980003,1823500,85.009081),('MMM','2012-08-22',92.559998,93.360001,92.43,92.68,2464000,85.656027),('MMM','2012-08-21',93.980003,94.099998,92.989998,93.209999,2302800,85.600573),('MMM','2012-08-20',94,94.169998,93.550003,93.889999,1639500,86.22506),('MMM','2012-08-17',93.93,94.300003,93.589996,94.239998,3069600,86.546485),('MMM','2012-08-16',92.75,93.870003,92.209999,93.739998,3395200,86.087304),('MMM','2012-08-15',92,92.739998,91.940002,92.540001,1983400,84.985272),('MMM','2012-08-14',92.360001,92.5,92.010002,92.300003,1843500,84.764867),('MMM','2012-08-13',92.290001,92.589996,91.739998,92.400002,2075400,84.856702),('MMM','2012-08-10',91.370003,92.300003,90.949997,92.290001,1755100,84.755681),('MMM','2012-08-09',91.5,92.07,91.330002,91.589996,1834900,84.112823),('MMM','2012-08-08',91.480003,92.080002,91.25,91.629997,2022300,84.149559),('MMM','2012-08-07',91.699997,92.309998,91.620003,91.699997,1764800,84.213844),('MMM','2012-08-06',92,92.339996,91.410004,91.410004,1858500,83.947525),('MMM','2012-08-03',91.029999,91.790001,91.010002,91.699997,2713500,84.213844),('MMM','2012-08-02',90.110001,90.730003,89.230003,90.080002,2949800,82.726101),('MMM','2012-08-01',91.650002,91.800003,90.610001,91.199997,2149700,83.754662),('MMM','2012-07-31',91,91.660004,90.870003,91.230003,2720200,83.782219),('MMM','2012-07-30',91.410004,91.949997,90.910004,91.279999,2714900,83.828133),('MMM','2012-07-27',90.940002,92.080002,90.660004,91.709999,3915400,84.223029),('MMM','2012-07-26',90,92,89.529999,90.589996,4759400,83.194461),('MMM','2012-07-25',88.690002,89.160004,87.959999,88.75,3541200,81.504677),('MMM','2012-07-24',89.279999,89.510002,87.580002,88.239998,2850400,81.03631),('MMM','2012-07-23',88.440002,89.559998,87.779999,89.360001,2434800,82.064879),('MMM','2012-07-20',90.18,90.489998,89.839996,89.989998,3024800,82.643445),('MMM','2012-07-19',90.870003,91.199997,90.400002,90.830002,3355100,83.414873),('MMM','2012-07-18',88.75,90.989998,88.559998,90.870003,4273300,83.451608),('MMM','2012-07-17',88.25,89.349998,87.550003,88.980003,3078500,81.715903),('MMM','2012-07-16',88.120003,88.650002,87.769997,88.099998,2848100,80.90774),('MMM','2012-07-13',86.32,87.830002,86.32,87.589996,2599300,80.439373),('MMM','2012-07-12',86.599998,86.970001,85.339996,86.410004,4938300,79.355712),('MMM','2012-07-11',88.379997,88.760002,87.010002,87.849998,4208600,80.678149),('MMM','2012-07-10',89.080002,89.82,87.959999,88.25,3356800,81.045496),('MMM','2012-07-09',88.860001,89.080002,88.309998,88.959999,2600900,81.697532),('MMM','2012-07-06',88.809998,89.379997,88.349998,88.989998,2192900,81.725082),('MMM','2012-07-05',89.199997,89.949997,88.860001,89.57,1924800,82.257734),('MMM','2012-07-03',89.110001,89.75,89.080002,89.699997,1410400,82.377119),('MMM','2012-07-02',89.290001,89.690002,88.279999,89.279999,2289700,81.991408),('MMM','2012-06-29',88.620003,89.599998,88.349998,89.599998,4629400,82.285284),('MMM','2012-06-28',86.360001,87.25,85.980003,87.160004,3267100,80.044484),('MMM','2012-06-27',86.389999,87.599998,86.239998,87.160004,2887800,80.044484),('MMM','2012-06-26',85.910004,86.470001,85.290001,86.18,2389100,79.144486),('MMM','2012-06-25',85.870003,86.309998,85.459999,85.849998,2908900,78.841424),('MMM','2012-06-22',87.110001,87.139999,86.379997,86.830002,3026000,79.741423),('MMM','2012-06-21',88.040001,88.379997,86.620003,86.730003,3722800,79.649588),('MMM','2012-06-20',87.93,88.279999,87.349998,87.540001,3446800,80.393459),('MMM','2012-06-19',87.82,88.169998,87.519997,87.82,3212500,80.6506),('MMM','2012-06-18',87.07,87.610001,86.669998,87.309998,2950600,80.182233),('MMM','2012-06-15',87.57,87.910004,87.010002,87.440002,4696100,80.301624),('MMM','2012-06-14',86.309998,87.230003,86.059998,86.860001,3334900,79.768972),('MMM','2012-06-13',86.300003,86.800003,85.720001,86.129997,2661900,79.098565),('MMM','2012-06-12',85.669998,86.739998,85.220001,86.730003,2570900,79.649588),('MMM','2012-06-11',86.540001,86.540001,85.080002,85.18,2098200,78.226123),('MMM','2012-06-08',85.18,86.089996,84.989998,86,2146200,78.97918),('MMM','2012-06-07',85.589996,86.190002,85.330002,85.5,3032400,78.519999),('MMM','2012-06-06',83.220001,84.639999,83.029999,84.629997,2776300,77.721021),('MMM','2012-06-05',82.589996,82.860001,82.25,82.510002,3268700,75.774097),('MMM','2012-06-04',82.790001,82.989998,81.989998,82.620003,2899900,75.875117),('MMM','2012-06-01',83.050003,83.980003,82.720001,82.849998,3539200,76.086337),('MMM','2012-05-31',84.449997,85.050003,83.870003,84.410004,3683200,77.518987),('MMM','2012-05-30',85.059998,85.120003,84.099998,84.449997,2697100,77.555715),('MMM','2012-05-29',85.379997,86,85.129997,85.730003,2142200,78.731225),('MMM','2012-05-25',84.870003,85.199997,84.400002,84.779999,2346000,77.858777),('MMM','2012-05-24',84.959999,85,84.029999,84.980003,2322100,78.042453),('MMM','2012-05-23',83.370003,84.879997,82.949997,84.800003,3200000,77.877148),('MMM','2012-05-22',84.690002,84.989998,83.68,84.129997,3000900,77.261839),('MMM','2012-05-21',83.879997,84.629997,83.75,84.459999,2450000,77.564901),('MMM','2012-05-18',84.779999,84.779999,83.269997,83.510002,3602900,76.692459),('MMM','2012-05-17',85.559998,85.639999,84.25,84.339996,2777200,77.454695),('MMM','2012-05-16',85.910004,86.269997,85.260002,85.349998,2770600,78.382243),('MMM','2012-05-15',85.949997,86.459999,85.5,85.779999,2611300,78.235306),('MMM','2012-05-14',85.459999,86.550003,85.239998,85.830002,2631900,78.280911),('MMM','2012-05-11',86.470001,87.480003,86.239998,86.730003,2601800,79.101754),('MMM','2012-05-10',87.139999,87.690002,86.879997,87.129997,2828500,79.466567),('MMM','2012-05-09',86.639999,87.839996,85.980003,87.269997,3192800,79.594253),('MMM','2012-05-08',87.120003,87.879997,86.300003,87.559998,2710400,79.858747),('MMM','2012-05-07',87.699997,88.620003,87.699997,88.010002,2753500,80.269172),('MMM','2012-05-04',89.169998,89.239998,88.300003,88.669998,2823800,80.871119),('MMM','2012-05-03',89.5,89.849998,89.110001,89.389999,2343600,81.527793),('MMM','2012-05-02',89.160004,89.589996,88.889999,89.519997,2100200,81.646356),('MMM','2012-05-01',89.129997,89.949997,88.739998,89.599998,2294200,81.719322),('MMM','2012-04-30',89.25,89.459999,88.720001,89.360001,2072900,81.500432),('MMM','2012-04-27',89.410004,89.540001,88.75,89.360001,2618000,81.500432),('MMM','2012-04-26',88.599998,89.559998,88.510002,89.32,2750900,81.46395),('MMM','2012-04-25',88.980003,89.260002,88.5,88.800003,2962900,80.989689),('MMM','2012-04-24',89.330002,89.75,88.379997,88.489998,5701200,80.70695),('MMM','2012-04-23',86.519997,87.239998,86.019997,87.129997,2769900,79.466567),('MMM','2012-04-20',86.989998,87.800003,86.910004,87.480003,3177200,79.785788),('MMM','2012-04-19',87.190002,87.550003,86.129997,86.800003,2565000,79.165597),('MMM','2012-04-18',86.900002,87.629997,86.690002,87.129997,1781600,79.466567),('MMM','2012-04-17',86.699997,87.669998,86.660004,87.449997,2354200,79.758421),('MMM','2012-04-16',86.040001,86.93,85.919998,86.400002,3060200,78.800777),('MMM','2012-04-13',86.489998,86.589996,85.57,85.690002,2609700,78.153225),('MMM','2012-04-12',85.709999,86.93,85.080002,86.860001,2476000,79.220317),('MMM','2012-04-11',85.360001,85.690002,85.120003,85.349998,2527700,77.843126),('MMM','2012-04-10',86.190002,86.400002,84.440002,84.580002,3651000,77.140854),('MMM','2012-04-09',86.239998,86.769997,85.900002,86.330002,1932700,78.736934),('MMM','2012-04-05',87.360001,87.790001,86.970001,87.269997,2048400,79.594253),('MMM','2012-04-04',87.980003,88.050003,87.150002,87.839996,2392700,80.114119),('MMM','2012-04-03',89.220001,89.220001,88.199997,88.790001,2298400,80.980567),('MMM','2012-04-02',88.790001,89.360001,88.050003,89.230003,2640900,81.381869),('MMM','2012-03-30',89.220001,89.290001,88.760002,89.209999,2471800,81.363624),('MMM','2012-03-29',87.879997,88.82,87.720001,88.769997,2207100,80.962322),('MMM','2012-03-28',89.290001,89.610001,88.040001,88.449997,2289600,80.670467),('MMM','2012-03-27',89.379997,89.419998,88.93,89.139999,2308400,81.299781),('MMM','2012-03-26',88.919998,89.349998,88.599998,89.120003,2572500,81.281543),('MMM','2012-03-23',88.629997,88.669998,88.019997,88.459999,2326100,80.67959),('MMM','2012-03-22',88.5,88.779999,87.720001,88.57,3064200,80.779915),('MMM','2012-03-21',89.419998,89.639999,88.800003,88.910004,2433800,81.090015),('MMM','2012-03-20',89.169998,89.730003,88.75,89.349998,2485300,81.49131),('MMM','2012-03-19',89.519997,89.900002,89.199997,89.739998,2585400,81.847007),('MMM','2012-03-16',89.879997,90,89.370003,89.559998,5007100,81.682839),('MMM','2012-03-15',89,90,88.82,90,3252200,82.084141),('MMM','2012-03-14',88.599998,89.25,88.599998,88.870003,2960900,81.053532),('MMM','2012-03-13',87.760002,88.769997,87.510002,88.75,3107100,80.944084),('MMM','2012-03-12',87.099998,87.75,86.959999,87.540001,2049300,79.840509),('MMM','2012-03-09',86.809998,87.269997,86.650002,86.800003,1958300,79.165597),('MMM','2012-03-08',86.059998,86.93,85.980003,86.709999,2603200,79.083509),('MMM','2012-03-07',85.239998,85.669998,84.879997,85.470001,3150800,77.952574),('MMM','2012-03-06',85.720001,85.860001,84.830002,84.949997,3547900,77.478306),('MMM','2012-03-05',87.400002,87.449997,86.379997,87.059998,2701900,79.402724),('MMM','2012-03-02',87.470001,87.57,87.040001,87.519997,2820500,79.822264),('MMM','2012-03-01',87.720001,88.220001,87.169998,87.489998,2525200,79.794904),('MMM','2012-02-29',88.139999,88.32,87.25,87.599998,3277700,79.89523),('MMM','2012-02-28',87.830002,88.199997,87.230003,87.769997,2497700,80.050276),('MMM','2012-02-27',87.410004,88.32,87.099998,88.07,3012900,80.323892),('MMM','2012-02-24',88.040001,88.459999,87.879997,88.199997,2524800,80.442456),('MMM','2012-02-23',87.879997,88.18,87.269997,87.900002,3531300,80.168846),('MMM','2012-02-22',87.650002,88.089996,87.449997,87.760002,2650000,80.04116),('MMM','2012-02-21',87.739998,88.050003,87.400002,87.599998,2406700,79.89523),('MMM','2012-02-17',87.989998,88.150002,87.480003,87.559998,2834600,79.858747),('MMM','2012-02-16',86.989998,87.760002,86.959999,87.650002,2548800,79.940835),('MMM','2012-02-15',87.419998,87.720001,86.75,87.010002,3647000,79.357126),('MMM','2012-02-14',87.599998,88,87.220001,87.989998,2850300,79.712819),('MMM','2012-02-13',87.57,88.089996,87.160004,88.029999,2530600,79.749057),('MMM','2012-02-10',87.199997,87.559998,86.75,87.139999,3085700,78.94278),('MMM','2012-02-09',87.540001,88.18,87.459999,88.019997,3031600,79.739996),('MMM','2012-02-08',88.120003,88.290001,87.68,87.970001,2522800,79.694704),('MMM','2012-02-07',87.32,88.220001,86.690002,87.889999,2959100,79.622228),('MMM','2012-02-06',87.150002,87.940002,87.150002,87.559998,2189300,79.323269),('MMM','2012-02-03',88.080002,88.290001,87.470001,87.730003,3195500,79.477282),('MMM','2012-02-02',87.25,87.769997,87.059998,87.43,2288000,79.2055),('MMM','2012-02-01',87.519997,87.980003,87.230003,87.349998,3005500,79.133024),('MMM','2012-01-31',87.879997,87.879997,85.790001,86.709999,3552100,78.553229),('MMM','2012-01-30',86.5,87.589996,86.419998,87.339996,3148400,79.123963),('MMM','2012-01-27',87.150002,87.800003,86.669998,87.459999,3747200,79.232677),('MMM','2012-01-26',87.510002,87.989998,87,87.580002,4898900,79.341391),('MMM','2012-01-25',85.300003,86.660004,85,86.480003,4412000,78.344869),('MMM','2012-01-24',85.260002,85.940002,84.629997,85.93,3895600,77.846605),('MMM','2012-01-23',85.699997,86.059998,85.309998,85.610001,3494800,77.556707),('MMM','2012-01-20',85.449997,85.699997,84.959999,85.650002,3522600,77.592945),('MMM','2012-01-19',85.099998,86.230003,84.919998,85.800003,3413700,77.728836),('MMM','2012-01-18',84.139999,85.120003,84.019997,85.07,3721100,77.067504),('MMM','2012-01-17',84.849998,85.360001,84.129997,84.230003,2694900,76.306526),('MMM','2012-01-13',83.75,84.120003,83.07,83.599998,3092900,75.735785),('MMM','2012-01-12',84.370003,84.639999,83.760002,84.279999,3649900,76.351818),('MMM','2012-01-11',83.239998,83.889999,83.080002,83.769997,4465300,75.889792),('MMM','2012-01-10',84.589996,85.190002,84.040001,84.300003,3438400,76.369941),('MMM','2012-01-09',83.580002,84.059998,83.260002,83.870003,2796600,75.98039),('MMM','2012-01-06',83.779999,84.239998,83.32,83.370003,2839200,75.527425),('MMM','2012-01-05',83.529999,83.870003,82.699997,83.800003,3116400,75.916975),('MMM','2012-01-04',83.129997,84.260002,83.110001,84.18,3007400,76.261226),('MMM','2012-01-03',83.760002,84.440002,83.360001,83.489998,3380100,75.636132),('MMM','2011-12-30',82.230003,82.449997,81.599998,81.730003,1706500,74.041699),('MMM','2011-12-29',81.370003,82.199997,81.190002,82.110001,1935200,74.385951),('MMM','2011-12-28',82.220001,82.440002,80.940002,81.150002,2613300,73.516258),('MMM','2011-12-27',81.910004,82.639999,81.620003,82.279999,1722600,74.539957),('MMM','2011-12-23',81.239998,82.209999,80.779999,82.199997,2042200,74.467481),('MMM','2011-12-22',80.269997,81.18,79.93,80.970001,3164200,73.35319),('MMM','2011-12-21',80.43,80.470001,78.970001,80,3611800,72.474437),('MMM','2011-12-20',79.190002,80.400002,78.870003,80.309998,4660200,72.755273),('MMM','2011-12-19',79.019997,79.5,77.510002,77.82,3485400,70.499508),('MMM','2011-12-16',79.519997,80.019997,78.419998,78.870003,6492600,71.450738),('MMM','2011-12-15',79.43,79.779999,78.599998,78.860001,3247000,71.441677),('MMM','2011-12-14',79.18,79.449997,78.260002,78.510002,4203000,71.124602),('MMM','2011-12-13',81,81.220001,78.910004,79.410004,3975800,71.939941),('MMM','2011-12-12',81.900002,81.989998,80.029999,80.589996,3338000,73.008932),('MMM','2011-12-09',80.919998,82.419998,80.769997,82.199997,4075500,74.467481),('MMM','2011-12-08',81.830002,82.139999,80.260002,80.459999,3980600,72.891164),('MMM','2011-12-07',82.029999,82.730003,80.779999,82.389999,4306100,74.63961),('MMM','2011-12-06',82.129997,82.800003,81.610001,82.129997,6011800,74.404066),('MMM','2011-12-05',81.330002,81.599998,80.339996,80.93,5910500,73.316952),('MMM','2011-12-02',81.389999,81.459999,79.050003,79.760002,5578000,72.257015),('MMM','2011-12-01',81.25,81.309998,80.25,80.300003,3867100,72.746219),('MMM','2011-11-30',79.709999,81.050003,79.43,81.040001,8721000,73.416605),('MMM','2011-11-29',78,78.18,77.029999,77.239998,3853300,69.974067),('MMM','2011-11-28',77.199997,78.010002,77.050003,77.720001,4923100,70.408916),('MMM','2011-11-25',75.550003,76.860001,75.550003,76.129997,2094000,68.968483),('MMM','2011-11-23',77.080002,77.160004,75.489998,75.540001,4149900,68.433988),('MMM','2011-11-22',77.629997,78.940002,77.449997,77.830002,4170600,70.508569),('MMM','2011-11-21',79.279999,79.639999,77.540001,78.389999,5438800,70.517627),('MMM','2011-11-18',80.699997,81.019997,79.980003,80.540001,3928300,72.451713),('MMM','2011-11-17',81.529999,81.669998,79.669998,80.43,5077900,72.35276),('MMM','2011-11-16',81.290001,83.099998,80.860001,81.870003,5097100,73.648149),('MMM','2011-11-15',81.440002,82.379997,81.059998,81.870003,3602400,73.648149),('MMM','2011-11-14',81.559998,82.489998,81.379997,81.870003,3168600,73.648149),('MMM','2011-11-11',81.300003,82.660004,81.300003,82.290001,3645800,74.025968),('MMM','2011-11-10',80.309998,81.160004,79.650002,80.32,4646300,72.253806),('MMM','2011-11-09',80.129997,80.309998,78.470001,79,6393500,71.066368),('MMM','2011-11-08',80.290001,82,80,81.830002,4230500,73.612165),('MMM','2011-11-07',79.269997,80.190002,78.300003,79.690002,4311700,71.687077),('MMM','2011-11-04',78.970001,79.540001,78.120003,79.300003,3771900,71.336243),('MMM','2011-11-03',78.860001,79.82,77.889999,79.639999,4337800,71.642095),('MMM','2011-11-02',77.389999,78.639999,77.349998,78.059998,3559600,70.220766),('MMM','2011-11-01',77.889999,78.220001,76.260002,76.529999,5772100,68.844419),('MMM','2011-10-31',79.879997,80.589996,78.93,79.019997,4022500,71.084357),('MMM','2011-10-28',81.529999,81.839996,80.5,81,5252000,72.865517),('MMM','2011-10-27',79.510002,82.330002,78.919998,81.410004,7413700,73.234345),('MMM','2011-10-26',77.980003,78.400002,75.970001,77.019997,5788900,69.285208),('MMM','2011-10-25',76.879997,79.019997,76.279999,77.040001,12651800,69.303203),('MMM','2011-10-24',80.32,82.400002,80.230003,82.18,5428700,73.927015),('MMM','2011-10-21',79.379997,80.559998,78.980003,80.480003,5125200,72.397741),('MMM','2011-10-20',77.769997,79.059998,77.110001,78.68,4087300,70.778505),('MMM','2011-10-19',78.260002,78.860001,77.269997,77.699997,3865000,69.896919),('MMM','2011-10-18',76.18,79.150002,75.709999,78.360001,4167200,70.490641),('MMM','2011-10-17',78.629997,79.050003,75.660004,75.879997,4359500,68.259694),('MMM','2011-10-14',78.940002,79.230003,78.120003,78.889999,2840800,70.967414),('MMM','2011-10-13',78.269997,78.400002,76.669998,77.800003,3726900,69.986882),('MMM','2011-10-12',76.730003,79.339996,76.730003,78.360001,5663300,70.490641),('MMM','2011-10-11',76.550003,76.870003,75.889999,76.419998,3320200,68.745465),('MMM','2011-10-10',75.120003,76.739998,75.089996,76.720001,3855600,69.01534),('MMM','2011-10-07',75.199997,75.449997,73.07,73.82,5291800,66.406573),('MMM','2011-10-06',72.720001,74.690002,72,74.650002,4835800,67.153221),('MMM','2011-10-05',71.739998,72.839996,71.010002,72.529999,5467000,65.246121),('MMM','2011-10-04',70.129997,72.18,68.629997,72.010002,8700000,64.778346),('MMM','2011-10-03',71.129997,73.239998,70.93,70.93,7619300,63.806804),('MMM','2011-09-30',73.910004,73.940002,71.709999,71.790001,7184500,64.580438),('MMM','2011-09-29',74.970001,75.68,73.5,74.529999,5633500,67.04527),('MMM','2011-09-28',76.419998,77.199997,73.5,73.599998,5932100,66.208666),('MMM','2011-09-27',76.370003,77.769997,75.82,76.279999,4875300,68.619525),('MMM','2011-09-26',74.389999,75.260002,73.449997,75.190002,5033400,67.638992),('MMM','2011-09-23',72.639999,74.330002,72.339996,73.989998,4583800,66.559499),('MMM','2011-09-22',74.82,74.900002,72,72.900002,10108500,65.578966),('MMM','2011-09-21',79.330002,79.760002,76.269997,76.339996,4957800,68.673497),('MMM','2011-09-20',79.440002,79.919998,78.459999,79.209999,3914800,71.255278),('MMM','2011-09-19',79.57,79.57,77.879997,79.209999,4552700,71.255278),('MMM','2011-09-16',81.43,81.650002,80.010002,80.529999,6027600,72.442716),('MMM','2011-09-15',80.18,81.029999,79.480003,80.629997,4222300,72.532672),('MMM','2011-09-14',77.959999,80.389999,76.910004,79.440002,5402500,71.462183),('MMM','2011-09-13',78.279999,78.790001,77.190002,77.809998,6469100,69.995873),('MMM','2011-09-12',76.209999,78.279999,76,78.220001,5848900,70.364701),('MMM','2011-09-09',78.059998,78.18,76,76.650002,7423400,68.95237),('MMM','2011-09-08',79.879997,80.650002,78.779999,79.260002,4722200,71.300259),('MMM','2011-09-07',79.360001,80.639999,78.660004,80.57,5213800,72.478699),('MMM','2011-09-06',77.440002,78.260002,76.699997,78.080002,5271200,70.238761),('MMM','2011-09-02',80.019997,80.330002,78.919998,79.349998,4391300,71.381218),('MMM','2011-09-01',83.019997,83.949997,81.279999,81.610001,4535400,73.414258),('MMM','2011-08-31',82.699997,83.370003,82.199997,82.980003,4737700,74.646677),('MMM','2011-08-30',81.68,82.610001,80.709999,82.07,3734200,73.828061),('MMM','2011-08-29',81.300003,82.230003,80.900002,82.099998,3467000,73.855047),('MMM','2011-08-26',77.730003,80.260002,76.5,80.010002,5390000,71.97494),('MMM','2011-08-25',80.449997,80.650002,77.790001,78.190002,6604500,70.337715),('MMM','2011-08-24',79.400002,80.449997,78.849998,80.290001,5176800,72.22682),('MMM','2011-08-23',77.169998,79.809998,76.870003,79.669998,5819100,71.669081),('MMM','2011-08-22',78.339996,78.519997,76.5,76.949997,4434200,69.222238),('MMM','2011-08-19',76.650002,78.82,76.599998,76.870003,6151600,69.150277),('MMM','2011-08-18',79.830002,80.019997,76.739998,77.419998,8546300,69.645039),('MMM','2011-08-17',82.190002,83.029999,80.580002,80.93,5429400,72.802547),('MMM','2011-08-16',82.529999,82.68,81.050003,82.129997,5078200,73.387267),('MMM','2011-08-15',82.660004,83.660004,81.970001,83.309998,4157200,74.441656),('MMM','2011-08-12',81.889999,82.760002,80.800003,82.540001,5718100,73.753626),('MMM','2011-08-11',78.690002,82.360001,78.290001,81.220001,7142300,72.57414),('MMM','2011-08-10',81,81.220001,78.010002,78.230003,9377400,69.902427),('MMM','2011-08-09',80.230003,82.860001,78.059998,82.690002,12008400,73.88766),('MMM','2011-08-08',80.75,81.370003,78.529999,78.589996,11496200,70.224099),('MMM','2011-08-05',83.440002,84.220001,81.239998,82.75,8453100,73.941271),('MMM','2011-08-04',85.07,85.07,82.110001,82.230003,9061600,73.476628),('MMM','2011-08-03',85.559998,86.449997,84.82,86.18,6277000,77.006148),('MMM','2011-08-02',85.669998,87.25,85.25,85.269997,6406300,76.193014),('MMM','2011-08-01',87.980003,88.169998,85.540001,86.769997,5997600,77.533339),('MMM','2011-07-29',86.940002,87.709999,86.599998,87.139999,4883800,77.863955),('MMM','2011-07-28',88.190002,88.720001,87.410004,87.57,4285900,78.248182),('MMM','2011-07-27',89.690002,89.720001,87.75,88.080002,6658400,78.703894),('MMM','2011-07-26',91.919998,92.5,89.559998,89.93,11432000,80.356961),('MMM','2011-07-25',94.839996,95.529999,93.900002,95.07,3438600,84.949808),('MMM','2011-07-22',96.089996,96.379997,95.110001,95.379997,2846200,85.226806),('MMM','2011-07-21',95.010002,96.089996,94.5,95.839996,3540400,85.637838),('MMM','2011-07-20',94.830002,94.919998,94.150002,94.25,2808000,84.217097),('MMM','2011-07-19',94.940002,94.940002,93.379997,94.269997,4756900,84.234965),('MMM','2011-07-18',95.099998,95.120003,93.709999,94.599998,2951400,84.529838),('MMM','2011-07-15',95.199997,95.629997,94.720001,95.470001,3924000,85.307229),('MMM','2011-07-14',94.82,95.779999,94.559998,94.980003,5397100,84.869391),('MMM','2011-07-13',96.089996,97.300003,96.029999,96.190002,2816100,85.950586),('MMM','2011-07-12',97.110001,97.220001,95.800003,95.879997,4578100,85.673581),('MMM','2011-07-11',96.449997,97,96.059998,96.559998,4510200,86.281195),('MMM','2011-07-08',97.120003,97.669998,96.989998,97.620003,3014900,87.228363),('MMM','2011-07-07',97.730003,98.190002,97.169998,97.970001,3312100,87.541104),('MMM','2011-07-06',96.120003,97.5,96.099998,97.239998,3704100,86.88881),('MMM','2011-07-05',96.400002,96.860001,96.059998,96.139999,3064200,85.905906),('MMM','2011-07-01',94.830002,96.949997,94.830002,96.669998,4659700,86.379486),('MMM','2011-06-30',93.379997,95.059998,93.349998,94.849998,4201800,84.753225),('MMM','2011-06-29',93.419998,93.639999,92.68,93.110001,3071700,83.19845),('MMM','2011-06-28',92.629997,93.019997,92.419998,93.019997,2730000,83.118027),('MMM','2011-06-27',91.080002,92.650002,90.839996,92.25,2783700,82.429997),('MMM','2011-06-24',92.339996,92.529999,90.68,90.889999,4179900,81.214768),('MMM','2011-06-23',92.040001,92.419998,90.730003,92.339996,3804200,82.510413),('MMM','2011-06-22',93.330002,93.919998,92.720001,92.800003,2675400,82.921452),('MMM','2011-06-21',92.809998,93.790001,92.330002,93.43,2438300,83.484386),('MMM','2011-06-20',91.419998,92.870003,91.410004,92.559998,2026700,82.706995),('MMM','2011-06-17',92.300003,92.629997,91.529999,91.779999,3764100,82.010027),('MMM','2011-06-16',91.07,91.879997,90.660004,91.580002,2995700,81.83132),('MMM','2011-06-15',91.699997,92.080002,90.580002,91.029999,3407700,81.339864),('MMM','2011-06-14',92.279999,92.989998,92.040001,92.589996,2839100,82.7338),('MMM','2011-06-13',91.139999,91.870003,90.900002,91.300003,2543300,81.581127),('MMM','2011-06-10',91.440002,91.900002,90.639999,90.730003,2765200,81.071803),('MMM','2011-06-09',91.360001,92.43,90.989998,91.959999,2493300,82.170866),('MMM','2011-06-08',90.940002,91.349998,90.360001,90.910004,3469900,81.232643),('MMM','2011-06-07',90.860001,91.989998,90.739998,90.849998,3049700,81.179025),('MMM','2011-06-06',90.379997,90.93,90.239998,90.620003,2964500,80.973512),('MMM','2011-06-03',90.190002,91.230003,90.190002,90.699997,3108300,81.044991),('MMM','2011-06-02',91.349998,92.110001,90.970001,91.459999,2745200,81.724091),('MMM','2011-06-01',94.330002,94.330002,91.330002,91.440002,3456200,81.706223),('MMM','2011-05-31',94.050003,94.68,93.489998,94.379997,3181300,84.333256),('MMM','2011-05-27',93.459999,93.989998,93.099998,93.470001,1987200,83.520129),('MMM','2011-05-26',92.650002,93.199997,92.029999,92.82,2669200,82.93932),('MMM','2011-05-25',91.540001,93.029999,91.379997,92.690002,2814300,82.823161),('MMM','2011-05-24',92.919998,92.919998,91.93,91.970001,3218300,82.179804),('MMM','2011-05-23',92.290001,92.879997,91.760002,92.489998,2988900,82.644447),('MMM','2011-05-20',94.550003,94.650002,93.129997,93.559998,3486900,83.600545),('MMM','2011-05-19',94.339996,95,93.93,94.709999,2385400,84.628129),('MMM','2011-05-18',93.720001,94.18,92.75,93.940002,3340200,83.940098),('MMM','2011-05-17',95.279999,95.459999,93.139999,93.860001,4845500,83.377159),('MMM','2011-05-16',95.540001,96.230003,95.269997,95.459999,2605500,84.79846),('MMM','2011-05-13',96.610001,97.18,95.190002,96.010002,2918900,85.287036),('MMM','2011-05-12',95.18,96.940002,95.110001,96.650002,3949300,85.855556),('MMM','2011-05-11',95.769997,96,94.440002,95.519997,3458300,84.851757),('MMM','2011-05-10',96.239998,96.43,95.629997,95.709999,3285600,85.020539),('MMM','2011-05-09',95.300003,96.459999,95.300003,95.989998,2039000,85.269266),('MMM','2011-05-06',95.730003,96.830002,95.360001,95.599998,3666500,84.922824),('MMM','2011-05-05',95.610001,96.279999,94.400002,94.919998,4159700,84.31877),('MMM','2011-05-04',96.550003,97,95.739998,96.199997,3226100,85.455811),('MMM','2011-05-03',96.93,97.5,96.580002,96.830002,2938700,86.015453),('MMM','2011-05-02',97.580002,97.949997,96.650002,96.919998,3025000,86.095398),('MMM','2011-04-29',96.919998,97.5,96.860001,97.209999,3086000,86.35301),('MMM','2011-04-28',96.110001,97.300003,96.089996,97.230003,3597800,86.37078),('MMM','2011-04-27',95.669998,96.540001,95.379997,96.470001,3774200,85.695659),('MMM','2011-04-26',95.010002,96.589996,94.389999,95.940002,8004300,85.224854),('MMM','2011-04-25',93.910004,94.32,93.269997,94.120003,2187100,83.608123),('MMM','2011-04-21',94.089996,94.43,93.650002,93.919998,2926600,83.430456),('MMM','2011-04-20',92.970001,94.419998,92.93,93.760002,3635400,83.288329),('MMM','2011-04-19',91.650002,92.029999,91.470001,91.860001,2435100,81.600531),('MMM','2011-04-18',91.940002,91.940002,90.580002,91.449997,3639300,81.236319),('MMM','2011-04-15',92.889999,93.139999,91.980003,92.82,3110700,82.453312),('MMM','2011-04-14',92.43,93.220001,91.75,92.940002,2290200,82.559912),('MMM','2011-04-13',93.07,93.25,92.550003,92.860001,2834700,82.488845),('MMM','2011-04-12',93.199997,93.269997,92.029999,92.370003,3894500,82.053573),('MMM','2011-04-11',93.589996,94.639999,93.400002,93.800003,3221500,83.323862),('MMM','2011-04-08',93.589996,93.75,92.620003,93.220001,2462700,82.808639),('MMM','2011-04-07',93.510002,93.93,92.599998,93.190002,3428700,82.78199),('MMM','2011-04-06',93.940002,94.099998,93.220001,93.82,2498400,83.341626),('MMM','2011-04-05',93.510002,94,93.019997,93.389999,2253400,82.95965),('MMM','2011-04-04',92.68,93.830002,92.68,93.639999,1956600,83.181729),('MMM','2011-04-01',93.529999,94.330002,92.620003,93.129997,3546700,82.728687),('MMM','2011-03-31',92.410004,93.669998,92.360001,93.5,3202900,83.057365),('MMM','2011-03-30',92.839996,93.160004,92.330002,92.470001,3566500,82.142403),('MMM','2011-03-29',92.269997,92.900002,91.900002,92.839996,2221400,82.471075),('MMM','2011-03-28',92.419998,92.82,92.120003,92.120003,2414300,81.831494),('MMM','2011-03-25',92.870003,92.959999,92.129997,92.269997,2748500,81.964736),('MMM','2011-03-24',92.610001,92.980003,91.889999,92.580002,2595800,82.240118),('MMM','2011-03-23',90.620003,92.660004,90.599998,92.139999,3978100,81.849258),('MMM','2011-03-22',90.959999,91.480003,90.410004,90.699997,2067100,80.570083),('MMM','2011-03-21',90.269997,91.800003,90.169998,90.949997,3576000,80.792162),('MMM','2011-03-18',89.720001,90.099998,88.529999,88.980003,4823200,79.042189),('MMM','2011-03-17',88.589996,88.970001,88.050003,88.690002,3581300,78.784577),('MMM','2011-03-16',89.059998,89.239998,86.910004,87.550003,6387500,77.771899),('MMM','2011-03-15',89.050003,90.089996,88.059998,89.5,5273500,79.504109),('MMM','2011-03-14',91.209999,91.209999,89.900002,91.019997,3549000,80.854344),('MMM','2011-03-11',89.709999,92.050003,89.709999,91.610001,3513000,81.378452),('MMM','2011-03-10',92.32,92.32,90,90.010002,5098400,79.957151),('MMM','2011-03-09',93.519997,93.739998,92.580002,93.169998,2117900,82.76422),('MMM','2011-03-08',92.370003,94.160004,92.300003,93.75,3623700,83.279444),('MMM','2011-03-07',92.580002,93.550003,92.019997,92.400002,3790500,82.080221),('MMM','2011-03-04',92.709999,93.290001,91.349998,92.190002,2770400,81.893676),('MMM','2011-03-03',91.849998,93.400002,91.849998,92.809998,3061100,82.444427),('MMM','2011-03-02',90.239998,92.199997,90.239998,91.32,2809500,81.12084),('MMM','2011-03-01',92.190002,92.349998,90.440002,90.459999,4008100,80.35689),('MMM','2011-02-28',91.900002,92.639999,91.099998,92.230003,4797400,81.92921),('MMM','2011-02-25',89.75,90.669998,89.690002,90.25,2859500,80.170345),('MMM','2011-02-24',90.43,90.730003,89.269997,90.029999,3995700,79.974914),('MMM','2011-02-23',92.57,92.580002,89.870003,90.260002,5360900,80.17923),('MMM','2011-02-22',92.730003,93.650002,91.82,92,5032300,81.724894),('MMM','2011-02-18',92.730003,92.970001,92.050003,92.959999,3435200,82.577675),('MMM','2011-02-17',92.139999,92.959999,92.019997,92.730003,3134200,82.373367),('MMM','2011-02-16',91.459999,92.949997,91.449997,92.330002,3906500,82.01804),('MMM','2011-02-15',91.519997,92.139999,91,92,2971900,81.236325),('MMM','2011-02-14',91.720001,92.300003,91.720001,91.900002,3418500,81.148026),('MMM','2011-02-11',90.339996,91.949997,90.059998,91.800003,3410000,81.059727),('MMM','2011-02-10',90.239998,90.68,89.959999,90.459999,2787500,79.876499),('MMM','2011-02-09',89.669998,90.839996,89.650002,90.779999,4786500,80.15906),('MMM','2011-02-08',88.970001,89.5,88.779999,89.470001,2708000,79.002327),('MMM','2011-02-07',88.169998,89.25,87.809998,88.790001,2621700,78.401884),('MMM','2011-02-04',87.919998,88.389999,87.650002,88.290001,1973900,77.960383),('MMM','2011-02-03',87.82,88.269997,87.550003,87.949997,1982200,77.660158),('MMM','2011-02-02',87.68,88.449997,87.68,87.75,2892600,77.48356),('MMM','2011-02-01',88.019997,88.300003,87.440002,87.790001,3995200,77.518881),('MMM','2011-01-31',87.93,88.190002,87.309998,87.919998,4116500,77.633669),('MMM','2011-01-28',89.43,89.690002,87.25,87.440002,4927600,77.209831),('MMM','2011-01-27',89.199997,90.290001,89.019997,89.190002,3282400,78.755087),('MMM','2011-01-26',88.580002,89.720001,88.43,89.57,4097800,79.090626),('MMM','2011-01-25',89.400002,89.5,87.199997,88.5,7480800,78.145813),('MMM','2011-01-24',89.209999,90.5,89.059998,90.32,6319600,79.752879),('MMM','2011-01-21',88.660004,89.389999,88.370003,89.290001,3911300,78.843386),('MMM','2011-01-20',87.860001,88.379997,87.25,88.040001,2167400,77.739632),('MMM','2011-01-19',88.25,88.739998,87.660004,87.959999,2302200,77.66899),('MMM','2011-01-18',87.839996,88.5,87.709999,88.139999,2323700,77.827931),('MMM','2011-01-14',87.739998,88.110001,87.449997,88.099998,2094300,77.79261),('MMM','2011-01-13',88.470001,88.870003,87.760002,88.040001,2351900,77.739632),('MMM','2011-01-12',88.019997,88.760002,87.919998,88.660004,2732900,78.287096),('MMM','2011-01-11',87.330002,88.339996,87.330002,87.739998,3024400,77.474728),('MMM','2011-01-10',85.720001,87.330002,85.720001,87.150002,3475200,76.953759),('MMM','2011-01-07',86.550003,87.309998,85.949997,86.230003,3355500,76.141398),('MMM','2011-01-06',86.860001,87.190002,85.629997,86.139999,3452600,76.061924),('MMM','2011-01-05',86.290001,87.900002,86.120003,86.669998,4081300,76.529915),('MMM','2011-01-04',87,87.279999,86.279999,86.669998,2644100,76.529915),('MMM','2011-01-03',86.75,87.330002,86.739998,86.790001,2632800,76.635877),('MMM','2010-12-31',86.529999,86.980003,86.010002,86.300003,1791500,76.203208),('MMM','2010-12-30',86.779999,87.029999,86.370003,86.540001,1502900,76.415127),('MMM','2010-12-29',86.839996,87.199997,86.550003,86.760002,1666800,76.609388),('MMM','2010-12-28',87.010002,87.419998,86.440002,86.739998,1769700,76.591725),('MMM','2010-12-27',86.379997,87.25,86,87.010002,1585500,76.830139),('MMM','2010-12-23',86.790001,86.860001,86.230003,86.470001,1890200,76.353317),('MMM','2010-12-22',86.410004,86.900002,85.830002,86.720001,2396800,76.574067),('MMM','2010-12-21',87.519997,87.599998,86.230003,86.529999,3265900,76.406295),('MMM','2010-12-20',86.599998,87.82,86.110001,87.339996,4002600,77.121525),('MMM','2010-12-17',86.389999,86.650002,85.900002,86.370003,3655800,76.265018),('MMM','2010-12-16',85.889999,86.580002,85.150002,86.400002,2670600,76.291507),('MMM','2010-12-15',85.839996,87,85.449997,85.809998,4758500,75.770531),('MMM','2010-12-14',85.230003,85.910004,85.019997,85.839996,2873400,75.79702),('MMM','2010-12-13',84.540001,85.720001,84.43,85.300003,4264300,75.320204),('MMM','2010-12-10',84.349998,84.419998,83.75,84.32,4453200,74.454858),('MMM','2010-12-09',84.980003,85.050003,83.720001,84.110001,3598100,74.269428),('MMM','2010-12-08',83.230003,84.82,83.230003,84.68,5145300,74.772739),('MMM','2010-12-07',86.68,87.07,83.809998,84.190002,10359600,74.34007),('MMM','2010-12-06',87,87.419998,86.620003,86.879997,3165400,76.715345),('MMM','2010-12-03',86.059998,87.239998,85.809998,86.940002,2910700,76.768329),('MMM','2010-12-02',86.239998,87.129997,86.150002,86.510002,4257900,76.388638),('MMM','2010-12-01',85.419998,86.730003,85.400002,86.050003,5153700,75.982457),('MMM','2010-11-30',83.25,84.300003,83.029999,83.980003,3463500,74.15464),('MMM','2010-11-29',83.699997,84.379997,83,84.220001,3590000,74.366559),('MMM','2010-11-26',84.459999,85.07,83.919998,84.400002,1661300,74.5255),('MMM','2010-11-24',84.489998,84.809998,84.080002,84.660004,3857600,74.755082),('MMM','2010-11-23',83.910004,84.540001,83.139999,83.589996,3933200,73.810262),('MMM','2010-11-22',84.660004,85.059998,83.970001,84.900002,2976300,74.967001),('MMM','2010-11-19',85.529999,85.550003,84.720001,85.010002,3221300,75.064132),('MMM','2010-11-18',84.839996,85.75,84.559998,85.550003,3576400,75.540955),('MMM','2010-11-17',84.080002,84.519997,83.519997,83.949997,3130600,74.128144),('MMM','2010-11-16',85.709999,85.779999,83.970001,84.239998,5699800,73.920638),('MMM','2010-11-15',86.690002,86.779999,86.139999,86.199997,3131100,75.640538),('MMM','2010-11-12',86.019997,87.169998,85.629997,86.239998,4123700,75.675639),('MMM','2010-11-11',85.720001,86.559998,85.220001,86.5,5850800,75.903791),('MMM','2010-11-10',85.300003,86.489998,85.290001,86.25,3999000,75.684416),('MMM','2010-11-09',86.330002,86.339996,84.949997,85.300003,4920500,74.850793),('MMM','2010-11-08',85.800003,86.599998,85.550003,85.860001,5515100,75.342191),('MMM','2010-11-05',87.459999,87.489998,86,86.339996,3724300,75.763388),('MMM','2010-11-04',86.290001,87.870003,86.099998,87.040001,6606100,76.377642),('MMM','2010-11-03',85.150002,85.580002,83.300003,85.300003,4081700,74.850793),('MMM','2010-11-02',84.809998,85.050003,84.32,84.800003,3815200,74.412043),('MMM','2010-11-01',84.57,85.290001,83.419998,83.980003,4467200,73.692493),('MMM','2010-10-29',85.010002,85.209999,84.07,84.220001,6085200,73.903091),('MMM','2010-10-28',87.82,88,83.800003,85.07,16228100,74.648965),('MMM','2010-10-27',89.989998,90.529999,88.559998,90.370003,3398500,79.29972),('MMM','2010-10-26',90.68,90.980003,90.139999,90.470001,2268200,79.387469),('MMM','2010-10-25',90.629997,91.489998,90.629997,90.900002,3192900,79.764794),('MMM','2010-10-22',90.449997,90.629997,90.019997,90.440002,2310800,79.361145),('MMM','2010-10-21',89.870003,90.900002,89.720001,90.550003,5633800,79.457671),('MMM','2010-10-20',88.730003,89.949997,88.599998,89.470001,2819400,78.509969),('MMM','2010-10-19',88.75,88.959999,87.510002,88.550003,3888100,77.70267),('MMM','2010-10-18',89.089996,89.919998,88.690002,89.660004,2692000,78.676696),('MMM','2010-10-15',89.75,89.889999,88.370003,89.139999,3097100,78.220392),('MMM','2010-10-14',89.150002,89.260002,88.360001,89.07,2313700,78.158967),('MMM','2010-10-13',88.129997,89.730003,88.129997,89.139999,3179900,78.220392),('MMM','2010-10-12',87.919998,88.540001,86.779999,88.150002,2501400,77.351668),('MMM','2010-10-11',89.480003,89.5,87.970001,88.25,2605900,77.439417),('MMM','2010-10-08',89.82,89.82,88.43,89.160004,2264400,78.237946),('MMM','2010-10-07',89.860001,89.919998,88.440002,88.900002,3321900,78.009794),('MMM','2010-10-06',88.660004,89.900002,88.660004,89.889999,4137400,78.878517),('MMM','2010-10-05',87.309998,89,87.309998,88.860001,4612200,77.974693),('MMM','2010-10-04',87.290001,87.730003,86.110001,86.699997,2286300,76.079288),('MMM','2010-10-01',87.379997,87.889999,86.900002,87.620003,3200900,76.886594),('MMM','2010-09-30',87.779999,88,86.209999,86.709999,3634700,76.088065),('MMM','2010-09-29',86.660004,87.650002,86.32,87.169998,2915700,76.491715),('MMM','2010-09-28',86.650002,87.32,85.440002,87.040001,2582600,76.377642),('MMM','2010-09-27',86.860001,87.110001,86.07,86.190002,2494700,75.631768),('MMM','2010-09-24',86.410004,87.470001,85.790001,86.959999,3420400,76.30744),('MMM','2010-09-23',85.860001,86.75,85.349998,85.529999,1994000,75.052615),('MMM','2010-09-22',86.57,87.160004,86.129997,86.629997,2473000,76.017864),('MMM','2010-09-21',86.650002,87.620003,86.059998,86.550003,3680200,75.947669),('MMM','2010-09-20',86.260002,87.629997,86.059998,87.410004,3657900,76.70232),('MMM','2010-09-17',85.339996,86.169998,85.089996,86.07,5967100,75.526466),('MMM','2010-09-16',84.019997,85,83.940002,84.949997,2431800,74.543663),('MMM','2010-09-15',84.470001,84.75,83.620003,84.580002,2175900,74.218992),('MMM','2010-09-14',84.68,85,84.019997,84.629997,3319500,74.262863),('MMM','2010-09-13',84.559998,84.970001,84.209999,84.860001,2863500,74.464691),('MMM','2010-09-10',82.870003,84.07,82.650002,83.940002,2166300,73.657392),('MMM','2010-09-09',83.919998,84.080002,82.480003,82.959999,2471700,72.797439),('MMM','2010-09-08',82.209999,83.709999,82.209999,82.75,2787000,72.613164),('MMM','2010-09-07',83.230003,83.379997,82.019997,82.139999,3099200,72.077888),('MMM','2010-09-03',82.580002,83.709999,82.559998,83.480003,2939700,73.253743),('MMM','2010-09-02',81.440002,81.889999,80.830002,81.870003,2477800,71.840966),('MMM','2010-09-01',79.510002,81.099998,79.290001,81.010002,4507000,71.086315),('MMM','2010-08-31',79.559998,80.199997,78.400002,78.550003,4956000,68.927665),('MMM','2010-08-30',80.559998,80.68,79.580002,79.650002,2408400,69.892914),('MMM','2010-08-27',80.120003,81.089996,79.199997,81,3445900,71.077538),('MMM','2010-08-26',81.260002,81.330002,79.5,79.779999,3577000,70.006987),('MMM','2010-08-25',80.010002,81.099998,79.470001,80.75,3577100,70.858163),('MMM','2010-08-24',80.199997,81,79.470001,80.449997,4475900,70.59491),('MMM','2010-08-23',81.010002,82.300003,80.900002,81.080002,3243400,71.14774),('MMM','2010-08-20',81,81.440002,80.110001,80.660004,4355400,70.779191),('MMM','2010-08-19',83.330002,83.440002,81.190002,81.809998,3959300,71.788312),('MMM','2010-08-18',83.779999,84,82.410004,83.610001,3198900,73.367815),('MMM','2010-08-17',82.940002,84.889999,82.669998,84.089996,4374600,73.328325),('MMM','2010-08-16',83.330002,83.959999,82.330002,83.43,2358400,72.752793),('MMM','2010-08-13',83.900002,84.449997,83.739998,84.010002,2079100,73.258568),('MMM','2010-08-12',83.300003,84.629997,83.160004,84.010002,3435300,73.258568),('MMM','2010-08-11',85.900002,85.989998,83.529999,84.099998,4505600,73.337047),('MMM','2010-08-10',87.410004,87.779999,85.849998,87.110001,3641400,75.961835),('MMM','2010-08-09',87.730003,88.379997,87.410004,88.029999,3187400,76.764093),('MMM','2010-08-06',86.809998,87.540001,86.019997,87.290001,2701300,76.118799),('MMM','2010-08-05',87.309998,87.919998,86.970001,87.720001,2523600,76.493769),('MMM','2010-08-04',87.300003,88.07,87.230003,88,2222600,76.737934),('MMM','2010-08-03',86.980003,87.550003,86.68,87.209999,2855500,76.049035),('MMM','2010-08-02',86.800003,87.779999,86.720001,87.410004,3639000,76.223444),('MMM','2010-07-30',85.5,86.349998,84.860001,85.540001,4744600,74.59276),('MMM','2010-07-29',87.050003,87.480003,85.720001,86.339996,3344200,75.290374),('MMM','2010-07-28',86.440002,87,86.220001,86.690002,2824600,75.595587),('MMM','2010-07-27',87.160004,87.389999,86.330002,86.800003,4243800,75.69151),('MMM','2010-07-26',86.5,87.470001,85.889999,87.32,4834500,76.144958),('MMM','2010-07-23',84.699997,86.269997,84.349998,86.169998,4559100,75.142132),('MMM','2010-07-22',84.730003,85.139999,83.849998,84.75,7153200,73.903862),('MMM','2010-07-21',82.639999,83.110001,81.339996,82.300003,4992700,71.767411),('MMM','2010-07-20',80.480003,82.339996,80.010002,82.190002,3050800,71.671488),('MMM','2010-07-19',81.480003,81.550003,80.080002,81.220001,3054200,70.825626),('MMM','2010-07-16',82.709999,82.769997,80.699997,80.949997,4302500,70.590176),('MMM','2010-07-15',83.169998,83.169998,81.529999,83.059998,4642000,72.430143),('MMM','2010-07-14',83.129997,83.68,82.489998,83.050003,3114300,72.421428),('MMM','2010-07-13',82.839996,84.57,82.839996,83.550003,5137400,72.857439),('MMM','2010-07-12',81.870003,82.260002,81.360001,82.260002,3206600,71.732529),('MMM','2010-07-09',81.110001,82.25,81.110001,82.160004,2817400,71.645329),('MMM','2010-07-08',81.120003,81.589996,80.089996,81.220001,3975800,70.825626),('MMM','2010-07-07',78.440002,80.580002,77.93,80.519997,4957900,70.215206),('MMM','2010-07-06',78.449997,79.379997,77.5,78.139999,4012500,68.139796),('MMM','2010-07-02',78.800003,79,77.040001,77.669998,3776900,67.729945),('MMM','2010-07-01',79.059998,79.379997,77.830002,78.550003,6811700,68.497329),('MMM','2010-06-30',78.209999,80.220001,78.209999,78.989998,6942900,68.881014),('MMM','2010-06-29',78.720001,79.040001,76.849998,78.489998,8545400,68.445003),('MMM','2010-06-28',78.949997,79.730003,78.290001,78.980003,3094000,68.872298),('MMM','2010-06-25',78.529999,79.089996,77.879997,78.900002,4339900,68.802535),('MMM','2010-06-24',79.809998,79.839996,77.870003,78.18,4340100,68.174678),('MMM','2010-06-23',80.230003,80.639999,79.449997,80.120003,3567100,69.866403),('MMM','2010-06-22',81.709999,81.870003,79.879997,80.029999,3116800,69.787917),('MMM','2010-06-21',81.959999,83,81.07,81.470001,4064000,71.043631),('MMM','2010-06-18',80.839996,81.379997,80.379997,81.18,5255800,70.790744),('MMM','2010-06-17',81.339996,81.370003,79.900002,81.029999,3976400,70.659939),('MMM','2010-06-16',79.279999,81,78.989998,80.879997,5359800,70.529135),('MMM','2010-06-15',79.089996,79.860001,78.739998,79.769997,3233200,69.56119),('MMM','2010-06-14',78.989998,79.330002,78.059998,78.139999,3612000,68.139796),('MMM','2010-06-11',76.660004,78.389999,76.620003,78.300003,4627700,68.279323),('MMM','2010-06-10',75.779999,77.589996,75.620003,77.43,6204500,67.520662),('MMM','2010-06-09',75.470001,76.099998,74.5,74.790001,4803100,65.218524),('MMM','2010-06-08',74.739998,75.150002,72.720001,74.919998,7229500,65.331885),('MMM','2010-06-07',76.160004,76.860001,74.690002,74.739998,5947800,65.17492),('MMM','2010-06-04',77.290001,77.290001,75.800003,76.099998,8152800,66.360871),('MMM','2010-06-03',79.290001,79.760002,77.660004,78.339996,7880900,68.314198),('MMM','2010-06-02',78.599998,78.889999,77.510002,78.739998,5773600,68.663008),('MMM','2010-06-01',78.720001,79.870003,77.970001,78.07,4340200,68.078755),('MMM','2010-05-28',81.529999,81.690002,78.760002,79.309998,6482800,69.160061),('MMM','2010-05-27',80.410004,81.529999,80.040001,81.43,4554900,71.00875),('MMM','2010-05-26',80,80.690002,79.029999,79.169998,4720900,69.037978),('MMM','2010-05-25',78.699997,79.550003,77.309998,79.470001,5705200,69.299587),('MMM','2010-05-24',80.730003,80.739998,79.440002,79.589996,3625900,69.404226),('MMM','2010-05-21',78.419998,80.769997,78.139999,80.699997,6489700,70.372171),('MMM','2010-05-20',81.169998,81.470001,79.5,79.580002,8752700,69.39551),('MMM','2010-05-19',83.339996,83.339996,81.949997,82.540001,6405200,71.976694),('MMM','2010-05-18',85.089996,86.199997,83.849998,84.019997,5219900,72.809469),('MMM','2010-05-17',84.879997,85.139999,83.019997,84.68,3191700,73.38141),('MMM','2010-05-14',85.059998,85.550003,83.949997,84.68,4138400,73.38141),('MMM','2010-05-13',86.059998,87,85.419998,85.589996,3314300,74.169988),('MMM','2010-05-12',85.389999,86.620003,85.209999,86.440002,3431000,74.90658),('MMM','2010-05-11',85.18,85.970001,84.870003,85.040001,4760800,73.693377),('MMM','2010-05-10',85.599998,87.040001,84.900002,85.970001,6271600,74.49929),('MMM','2010-05-07',83.660004,84.309998,81.260002,82.629997,8368800,71.604932),('MMM','2010-05-06',86.059998,90.519997,68.959999,84.239998,9156000,73.000116),('MMM','2010-05-05',87.040001,87.220001,86.080002,86.589996,4880000,75.036561),('MMM','2010-05-04',89.220001,89.220001,87.010002,87.68,5456400,75.981129),('MMM','2010-05-03',89.190002,90,88.620003,89.809998,4647400,77.826928),('MMM','2010-04-30',88.699997,89.699997,88.400002,88.669998,5262000,76.839035),('MMM','2010-04-29',88.940002,90,88.639999,89.330002,5284200,77.410976),('MMM','2010-04-28',88.889999,89.080002,87.650002,88.239998,5730600,76.466408),('MMM','2010-04-27',89.919998,90.25,87.769997,87.970001,11138700,76.232436),('MMM','2010-04-26',86.82,87.790001,86.739998,87.440002,6288900,75.773154),('MMM','2010-04-23',86.18,87.089996,85.93,86.580002,3990600,75.0279),('MMM','2010-04-22',85.099998,86.139999,84.470001,86.050003,4627700,74.568617),('MMM','2010-04-21',85.440002,85.849998,85.07,85.699997,4522900,74.265312),('MMM','2010-04-20',84.410004,85.849998,84.32,85.269997,5735000,73.892685),('MMM','2010-04-19',83.610001,84.129997,83.139999,83.900002,3554200,72.705484),('MMM','2010-04-16',84.699997,84.949997,83.199997,83.760002,5342300,72.584164),('MMM','2010-04-15',84.139999,85,83.93,85,4535500,73.658713),('MMM','2010-04-14',83.910004,84.470001,83.480003,84.389999,3632100,73.130103),('MMM','2010-04-13',83.040001,84.239998,82.690002,83.940002,4256000,72.740148),('MMM','2010-04-12',83.760002,83.760002,83.089996,83.279999,2626100,72.168206),('MMM','2010-04-09',82.970001,83.669998,82.790001,83.489998,2883900,72.350186),('MMM','2010-04-08',83.410004,83.599998,82.769997,82.949997,3757700,71.882236),('MMM','2010-04-07',84.110001,84.629997,83.199997,83.660004,4463500,72.497508),('MMM','2010-04-06',83.900002,84.470001,83.550003,84.349998,3208500,73.095439),('MMM','2010-04-05',84.220001,84.480003,83.580002,84.190002,2600800,72.956791),('MMM','2010-04-01',83.870003,84.230003,83.400002,83.849998,2965800,72.662153),('MMM','2010-03-31',84.050003,84.459999,83.349998,83.57,4336700,72.419513),('MMM','2010-03-30',82.360001,84.5,82.239998,84.279999,8704600,73.034779),('MMM','2010-03-29',81.239998,81.690002,81.029999,81.360001,3102600,70.504388),('MMM','2010-03-26',81.099998,81.360001,80.75,81,3815300,70.192421),('MMM','2010-03-25',82.010002,82.25,80.839996,80.93,4942500,70.131761),('MMM','2010-03-24',81.860001,82.300003,81.43,81.610001,3102500,70.721031),('MMM','2010-03-23',82.099998,82.410004,81.160004,82.349998,4153100,71.362293),('MMM','2010-03-22',81.5,82.199997,81.5,81.839996,3256700,70.920339),('MMM','2010-03-19',81.959999,84,81.510002,81.959999,6876200,71.02433),('MMM','2010-03-18',82.300003,83.75,82,83.669998,4939500,72.506169),('MMM','2010-03-17',81.93,82.410004,81.650002,82.18,3989700,71.214977),('MMM','2010-03-16',81.260002,81.660004,80.529999,81.660004,4242200,70.764362),('MMM','2010-03-15',81.160004,81.660004,80.779999,81.260002,2622300,70.417732),('MMM','2010-03-12',81.57,81.669998,80.919998,81.379997,2945900,70.521716),('MMM','2010-03-11',81.260002,81.540001,80.510002,81.260002,4048100,70.417732),('MMM','2010-03-10',81.919998,82.059998,81.25,81.559998,3584600,70.6777),('MMM','2010-03-09',81.150002,82.129997,80.739998,81.989998,4249800,71.050326),('MMM','2010-03-08',82.419998,82.529999,81.230003,81.309998,3627900,70.461056),('MMM','2010-03-05',81.349998,82.5,81.230003,82.440002,3142600,71.440288),('MMM','2010-03-04',81.209999,81.360001,80.57,81.019997,2620300,70.209749),('MMM','2010-03-03',81.160004,81.68,80.860001,81,2852300,70.192421),('MMM','2010-03-02',80.739998,81.379997,80.580002,81.129997,3365600,70.305073),('MMM','2010-03-01',80.57,80.949997,80.349998,80.580002,2545100,69.828462),('MMM','2010-02-26',79.739998,80.330002,79.099998,80.150002,3224400,69.455835),('MMM','2010-02-25',79.160004,79.769997,78.639999,79.739998,4106300,69.100537),('MMM','2010-02-24',80,80.599998,79.5,80.07,3530700,69.386507),('MMM','2010-02-23',80.410004,81.089996,79.669998,79.709999,3981900,69.074541),('MMM','2010-02-22',81.709999,81.760002,80.550003,80.68,3025400,69.915118),('MMM','2010-02-19',81.139999,81.739998,80.610001,81.519997,3217900,70.643036),('MMM','2010-02-18',80.059998,81.18,80.059998,81.110001,2702400,70.287744),('MMM','2010-02-17',80.419998,80.690002,79.739998,80.139999,3095200,69.447167),('MMM','2010-02-16',80.080002,80.639999,79.339996,80.470001,3619100,69.278186),('MMM','2010-02-12',79.139999,79.230003,78.07,79.18,5443000,68.1676),('MMM','2010-02-11',79.220001,80.389999,78.839996,80.269997,5524500,69.105999),('MMM','2010-02-10',78.800003,79.290001,78,78.620003,2445200,67.685487),('MMM','2010-02-09',78.279999,79.410004,77.900002,78.720001,4252500,67.771577),('MMM','2010-02-08',78.480003,78.480003,77.25,77.529999,4407300,66.747081),('MMM','2010-02-05',79.160004,79.5,77.260002,78.540001,5408000,67.616612),('MMM','2010-02-04',81.129997,81.129997,78.830002,79.209999,5312600,68.193426),('MMM','2010-02-03',79.830002,81.68,79.830002,81.5,3401300,70.164932),('MMM','2010-02-02',80.699997,80.940002,79.699997,80.43,4690000,69.243749),('MMM','2010-02-01',80.839996,80.889999,79.940002,80.440002,3632700,69.25236),('MMM','2010-01-29',81.349998,81.879997,80.18,80.489998,4347000,69.295402),('MMM','2010-01-28',82.620003,82.639999,79.110001,80.75,6820700,69.519243),('MMM','2010-01-27',81.330002,82.839996,81.010002,82.300003,5066900,70.853671),('MMM','2010-01-26',81.459999,82.730003,81.040001,81.629997,3138000,70.27685),('MMM','2010-01-25',82.330002,82.889999,81.480003,81.830002,3386600,70.449037),('MMM','2010-01-22',82.400002,82.830002,81.300003,81.480003,4809000,70.147717),('MMM','2010-01-21',84.599998,84.599998,82.57,82.699997,4783200,71.198033),('MMM','2010-01-20',84.830002,85.129997,83.589996,84.720001,3671200,72.937094),('MMM','2010-01-19',83.82,85.169998,83.5,85.120003,4500400,73.281463),('MMM','2010-01-15',83.519997,84.089996,82.870003,83.370003,3955000,71.774854),('MMM','2010-01-14',83.739998,83.93,83.419998,83.5,2634100,71.886771),('MMM','2010-01-13',84.110001,84.110001,83.199997,83.779999,3102000,72.127828),('MMM','2010-01-12',83.580002,84.18,83.300003,84.050003,3031800,72.36028),('MMM','2010-01-11',84.379997,84.599998,83.410004,83.980003,2927100,72.300015),('MMM','2010-01-08',83.690002,84.32,83.300003,84.32,3405800,72.592725),('MMM','2010-01-07',83.32,83.760002,82.120003,83.730003,4470100,72.084786),('MMM','2010-01-06',83.879997,84.599998,83.510002,83.669998,5268500,72.033126),('MMM','2010-01-05',82.800003,83.230003,81.699997,82.5,2847000,71.025852),('MMM','2010-01-04',83.089996,83.449997,82.669998,83.019997,3043700,71.473527),('MMM','2009-12-31',83.790001,84.080002,82.540001,82.669998,2049800,71.172207),('MMM','2009-12-30',84,84.300003,83.660004,83.900002,2595000,72.23114),('MMM','2009-12-29',83.779999,84.32,83.650002,84.129997,3865900,72.429148),('MMM','2009-12-28',82.779999,83.589996,82.669998,83.449997,2353800,71.843723),('MMM','2009-12-24',82.309998,83,82.309998,82.550003,931200,71.0689),('MMM','2009-12-23',81.959999,82.32,81.400002,82.190002,1900200,70.758969),('MMM','2009-12-22',81.849998,82.309998,81.540001,81.959999,1844100,70.560955),('MMM','2009-12-21',81.029999,82.220001,80.93,81.43,2761300,70.104668),('MMM','2009-12-18',80.800003,81.349998,80.550003,80.970001,6667700,69.708646),('MMM','2009-12-17',81.389999,81.480003,80.339996,80.470001,3841700,69.278186),('MMM','2009-12-16',82.519997,83.019997,81.519997,81.720001,3979200,70.354336),('MMM','2009-12-15',82.099998,82.93,81.540001,82.699997,4633000,71.198033),('MMM','2009-12-14',82.010002,82.169998,81.639999,81.910004,4999400,70.517913),('MMM','2009-12-11',80.580002,81.809998,80.449997,81.75,4788800,70.380162),('MMM','2009-12-10',79.959999,80.760002,79.720001,80.68,5050900,69.458979),('MMM','2009-12-09',78.25,79.93,78.050003,79.739998,6599400,68.649712),('MMM','2009-12-08',76.349998,77.43,76,77.110001,5046700,66.385497),('MMM','2009-12-07',77.910004,78.860001,77.650002,77.910004,3056100,67.074235),('MMM','2009-12-04',77.580002,78.599998,77.370003,78.239998,4376000,67.358333),('MMM','2009-12-03',78.400002,78.660004,76.980003,77.150002,2992800,66.419934),('MMM','2009-12-02',78.419998,79.139999,77.910004,78.410004,2977300,67.504695),('MMM','2009-12-01',77.849998,79,77.839996,78.629997,3058400,67.694091),('MMM','2009-11-30',76.889999,77.82,76.470001,77.440002,3930100,66.669602),('MMM','2009-11-27',76.120003,77.230003,76.120003,76.75,1865900,66.075565),('MMM','2009-11-25',77.870003,78.010002,77.489998,77.910004,1939200,67.074235),('MMM','2009-11-24',77.529999,77.870003,76.970001,77.610001,2776600,66.815956),('MMM','2009-11-23',77.150002,78.07,76.949997,77.730003,3397500,66.919269),('MMM','2009-11-20',77.120003,77.220001,76.25,76.639999,3027500,65.980864),('MMM','2009-11-19',77.459999,77.639999,76.220001,77.25,2527900,66.506025),('MMM','2009-11-18',78.059998,78.129997,77.330002,77.800003,2540500,66.979533),('MMM','2009-11-17',77.889999,78.790001,77.889999,78.779999,3094600,67.384163),('MMM','2009-11-16',77.550003,78.290001,77.43,78.019997,2994500,66.734099),('MMM','2009-11-13',77.220001,77.879997,76.720001,77.32,2423500,66.135359),('MMM','2009-11-12',77.910004,78.169998,76.949997,77.209999,2451700,66.04127),('MMM','2009-11-11',78.089996,79,77.709999,77.959999,2876400,66.68278),('MMM','2009-11-10',77.040001,78.279999,77.040001,77.989998,3503800,66.708439),('MMM','2009-11-09',75.93,77.279999,75.5,77.199997,3950800,66.032715),('MMM','2009-11-06',74.870003,75.809998,74.68,75.410004,1865200,64.501651),('MMM','2009-11-05',74.5,75.690002,74.459999,75.459999,3097600,64.544415),('MMM','2009-11-04',74.68,75.279999,73.900002,74.07,4076200,63.355484),('MMM','2009-11-03',74.010002,74.629997,73.639999,74.059998,3479200,63.346929),('MMM','2009-11-02',73.860001,74.940002,73.349998,74.279999,3931700,63.535106),('MMM','2009-10-30',75.099998,75.720001,73.139999,73.57,4526200,62.927811),('MMM','2009-10-29',74.68,75.970001,74.639999,75.480003,4203100,64.561525),('MMM','2009-10-28',76.050003,76.300003,74.279999,74.459999,4401600,63.689069),('MMM','2009-10-27',76.989998,77.260002,75.82,76,4502500,65.006302),('MMM','2009-10-26',77.660004,78.610001,76.160004,76.82,3881300,65.707686),('MMM','2009-10-23',78.419998,78.760002,76.809998,77.82,5455500,66.563032),('MMM','2009-10-22',78,79.25,77.120003,78.790001,7186800,67.392719),('MMM','2009-10-21',75.730003,77.379997,75.730003,76.330002,3540500,65.288568),('MMM','2009-10-20',76.260002,76.730003,75.599998,75.949997,3508100,64.963532),('MMM','2009-10-19',76.269997,77.080002,75.82,76.32,3066700,65.280013),('MMM','2009-10-16',76.019997,77,75.449997,76.019997,3332000,65.023406),('MMM','2009-10-15',76.199997,77.230003,76.199997,76.769997,3693700,65.664916),('MMM','2009-10-14',75.349998,76.93,75.07,76.57,4121900,65.493849),('MMM','2009-10-13',74.800003,75.209999,74.199997,74.650002,2460100,63.851586),('MMM','2009-10-12',74.849998,75.559998,74.470001,74.879997,2405400,64.048312),('MMM','2009-10-09',74.459999,74.730003,73.989998,74.730003,2803800,63.920016),('MMM','2009-10-08',73.379997,74.949997,73.379997,74.529999,3298900,63.748943),('MMM','2009-10-07',73.540001,73.849998,72.730003,73.139999,3167600,62.560012),('MMM','2009-10-06',73.459999,74.75,73.32,73.93,2730700,63.235736),('MMM','2009-10-05',71.940002,73.400002,71.900002,73.019997,2636000,62.457368),('MMM','2009-10-02',71.809998,72.349998,71.620003,71.93,3242900,61.525044),('MMM','2009-10-01',73.559998,73.870003,72.400002,72.550003,4362700,62.055361),('MMM','2009-09-30',74.059998,74.989998,72.769997,73.800003,4561800,63.124544),('MMM','2009-09-29',74.779999,75.25,73.860001,73.940002,3200500,63.244292),('MMM','2009-09-28',73.93,75.410004,73.93,75.010002,2390400,64.159512),('MMM','2009-09-25',74.040001,74.389999,73.370003,73.800003,3470700,63.124544),('MMM','2009-09-24',74.650002,75.239998,73.629997,74.099998,3109500,63.381143),('MMM','2009-09-23',75.120003,76,74.300003,74.419998,3344400,63.654854),('MMM','2009-09-22',74.82,75.150002,74.089996,74.970001,2209900,64.125297),('MMM','2009-09-21',73.910004,74.68,73.910004,74.540001,2560400,63.757498),('MMM','2009-09-18',75.120003,75.25,74.5,74.620003,4387900,63.825927),('MMM','2009-09-17',75.339996,75.449997,74.5,74.889999,3371500,64.056868),('MMM','2009-09-16',74.760002,75.489998,74.5,75.379997,2722500,64.475985),('MMM','2009-09-15',74.629997,74.879997,74,74.68,3566900,63.877246),('MMM','2009-09-14',73.720001,74.639999,73.419998,74.559998,3466400,63.774602),('MMM','2009-09-11',74.410004,74.489998,73.720001,74,3331400,63.29561),('MMM','2009-09-10',73.050003,74.389999,72.510002,74.389999,4135200,63.629195),('MMM','2009-09-09',71.610001,73.5,71.610001,73.18,4771200,62.594227),('MMM','2009-09-08',71.699997,72.300003,71.410004,71.690002,3368600,61.319763),('MMM','2009-09-04',70.980003,71.540001,70.419998,71.349998,2251700,61.028942),('MMM','2009-09-03',70.739998,71.110001,70.139999,71.019997,3194700,60.746676),('MMM','2009-09-02',70.480003,71.18,69.889999,70.580002,3259000,60.370328),('MMM','2009-09-01',71.809998,72.790001,69.93,70.120003,5864000,59.97687),('MMM','2009-08-31',71.449997,72.099998,71.199997,72.099998,3349200,61.670451),('MMM','2009-08-28',71.980003,72.150002,70.900002,71.919998,3493400,61.516489),('MMM','2009-08-27',71.480003,71.839996,70.459999,71.629997,4076400,61.268438),('MMM','2009-08-26',72.690002,72.739998,71.269997,71.419998,4703500,61.088816),('MMM','2009-08-25',72.620003,73.209999,72.239998,72.68,3442000,62.166554),('MMM','2009-08-24',72.739998,73,72.010002,72.559998,2504500,62.06391),('MMM','2009-08-21',72,72.910004,71.260002,72.639999,4324700,62.132339),('MMM','2009-08-20',70.779999,71.360001,70.5,71.230003,2542800,60.926304),('MMM','2009-08-19',69.349998,71.040001,69.260002,70.790001,3907500,60.54995),('MMM','2009-08-18',70.389999,70.589996,69.900002,70.349998,3417700,59.73737),('MMM','2009-08-17',70.489998,70.980003,69.529999,70.080002,4417300,59.508104),('MMM','2009-08-14',72.349998,72.489998,70.639999,71.32,3597500,60.561042),('MMM','2009-08-13',72.279999,72.919998,72.029999,72.599998,4348700,61.647947),('MMM','2009-08-12',71.379997,72.669998,70.940002,72.330002,4806800,61.418681),('MMM','2009-08-11',70.839996,71.529999,70.330002,71.339996,4802100,60.578022),('MMM','2009-08-10',72.589996,72.589996,70.32,70.910004,5923800,60.212896),('MMM','2009-08-07',72.68,73.5,72.32,72.900002,4455200,61.902693),('MMM','2009-08-06',71.970001,72.589996,71.779999,72.400002,4297300,61.478121),('MMM','2009-08-05',72.349998,72.75,71.230003,71.830002,4526400,60.994108),('MMM','2009-08-04',71.709999,72.489998,71.5,72.029999,4795000,61.163934),('MMM','2009-08-03',71.800003,72.5,71.25,72.139999,5571300,61.257341),('MMM','2009-07-31',70.190002,71.389999,70.190002,70.519997,4484100,59.881723),('MMM','2009-07-30',69.730003,70.639999,69.18,69.900002,4271800,59.355257),('MMM','2009-07-29',69.330002,69.669998,68.379997,68.720001,4666400,58.353266),('MMM','2009-07-28',69.650002,70.190002,69.260002,69.879997,4394600,59.338271),('MMM','2009-07-27',69.389999,70.300003,69.300003,69.910004,4158100,59.363751),('MMM','2009-07-24',69.400002,69.900002,68.360001,69.419998,6128100,58.947665),('MMM','2009-07-23',66.580002,69.720001,66.349998,69.43,10778600,58.956158),('MMM','2009-07-22',64.260002,64.889999,64.050003,64.669998,4161900,54.914225),('MMM','2009-07-21',64.440002,64.739998,63.360001,64.199997,5030000,54.515125),('MMM','2009-07-20',63.619999,63.950001,63.080002,63.84,3824900,54.209436),('MMM','2009-07-17',63.139999,63.48,62.16,62.919998,4580700,53.42822),('MMM','2009-07-16',61.91,63.540001,61.82,63.400002,4129000,53.835813),('MMM','2009-07-15',61.200001,62.150002,60.939999,62,5023100,52.647008),('MMM','2009-07-14',60.470001,61,60,60.630001,3538200,51.48368),('MMM','2009-07-13',59.830002,60.529999,59.299999,60.490002,4041600,51.3648),('MMM','2009-07-10',58.68,59.919998,58.68,59.790001,3911400,50.770398),('MMM','2009-07-09',59.279999,59.470001,58.75,59.09,3164200,50.175996),('MMM','2009-07-08',58.869999,59.25,57.810001,59.02,6101500,50.116556),('MMM','2009-07-07',61.09,61.299999,58.689999,58.759998,7289400,49.895776),('MMM','2009-07-06',59.869999,60.779999,59.630001,60.669998,5791600,51.517643),('MMM','2009-07-02',59.900002,60.740002,59.68,60.25,5582800,51.161004),('MMM','2009-07-01',60.310001,61.290001,60.09,60.740002,3839900,51.577087),('MMM','2009-06-30',59.939999,60.310001,59.59,60.099998,6597200,51.033631),('MMM','2009-06-29',59.360001,60.07,58.799999,59.959999,3194300,50.914751),('MMM','2009-06-26',58.810001,59.470001,58.669998,59.259998,2988600,50.320349),('MMM','2009-06-25',57.349998,59.060001,57.099998,58.900002,3807900,50.014659),('MMM','2009-06-24',57.459999,58.549999,57.16,57.48,4447700,48.808871),('MMM','2009-06-23',57.740002,57.740002,56.610001,57.060001,4161200,48.452232),('MMM','2009-06-22',58.619999,59.169998,57.419998,57.470001,5272900,48.800381),('MMM','2009-06-19',59.48,60.189999,58.93,59.369999,5868100,50.413755),('MMM','2009-06-18',58.889999,59.950001,58.84,59.310001,3194500,50.362809),('MMM','2009-06-17',58.59,59.439999,58.59,59.040001,3826100,50.133539),('MMM','2009-06-16',59.41,59.57,58.25,58.41,3791500,49.598576),('MMM','2009-06-15',60.400002,60.400002,58.709999,59.310001,4231600,50.362809),('MMM','2009-06-12',60.369999,61,59.91,61,3229000,51.797863),('MMM','2009-06-11',60.57,61.459999,60.5,60.580002,3627300,51.441223),('MMM','2009-06-10',60.619999,61.220001,59.490002,60.459999,4433100,51.339324),('MMM','2009-06-09',60.599998,60.599998,59.75,60.34,4387400,51.237427),('MMM','2009-06-08',60.970001,61.049999,59.07,60.689999,5144400,51.534627),('MMM','2009-06-05',60.599998,61.290001,60.040001,60.939999,6642100,51.746913),('MMM','2009-06-04',59.59,59.959999,59.119999,59.849998,3282200,50.821345),('MMM','2009-06-03',59.560001,59.959999,58.740002,59.5,3927800,50.524145),('MMM','2009-06-02',59.240002,60.310001,59.049999,59.959999,4231000,50.914751),('MMM','2009-06-01',57.900002,59.869999,57.900002,59.290001,6007300,50.345825),('MMM','2009-05-29',56.689999,57.169998,55.950001,57.099998,3782600,48.486195),('MMM','2009-05-28',56.240002,56.880001,55.23,56.549999,3933300,48.019166),('MMM','2009-05-27',57.91,58.130001,55.950001,56.040001,4904100,47.586103),('MMM','2009-05-26',55.950001,58.080002,55.34,57.91,4140000,49.174004),('MMM','2009-05-22',56.82,56.990002,55.990002,56.07,3773900,47.611576),('MMM','2009-05-21',57.450001,57.700001,56.02,56.549999,4721600,48.019166),('MMM','2009-05-20',59.099998,59.68,58.130001,58.200001,3736900,49.420257),('MMM','2009-05-19',59.07,59.5,58.25,59,4100400,49.666508),('MMM','2009-05-18',58.299999,59.32,58.099998,59.23,4224800,49.860123),('MMM','2009-05-15',57.759998,58.75,57.509998,57.919998,4747300,48.757357),('MMM','2009-05-14',57.169998,58.310001,57.029999,57.939999,4640800,48.774193),('MMM','2009-05-13',58.389999,58.689999,56.599998,56.939999,5679600,47.932388),('MMM','2009-05-12',59.419998,59.799999,58.349998,59.529999,4082800,50.112664),('MMM','2009-05-11',59.41,59.580002,58.700001,59.110001,3896100,49.759107),('MMM','2009-05-08',59.209999,60.23,59.200001,60.09,5408200,50.584076),('MMM','2009-05-07',59.009998,59.560001,57.970001,58.77,5627600,49.472893),('MMM','2009-05-06',58.740002,59.360001,57.830002,59.139999,5067100,49.78436),('MMM','2009-05-05',58.419998,58.759998,57.779999,58.43,4302400,49.186679),('MMM','2009-05-04',57.889999,58.759998,57.610001,58.48,4520100,49.228769),('MMM','2009-05-01',57.560001,57.970001,56.98,57.880001,4083200,48.723687),('MMM','2009-04-30',58.18,58.98,57,57.599998,5355800,48.487979),('MMM','2009-04-29',57,57.939999,56.779999,57.52,4622100,48.420637),('MMM','2009-04-28',56.799999,57.669998,56.299999,56.549999,4552700,47.604085),('MMM','2009-04-27',56.450001,58.130001,56.380001,57.349998,7436400,48.277528),('MMM','2009-04-24',54.259998,57.02,53.740002,57,11541000,47.982898),('MMM','2009-04-23',53.240002,54.330002,52.209999,54.209999,6210900,45.63426),('MMM','2009-04-22',52.619999,54.349998,52.25,53.060001,5893700,44.666186),('MMM','2009-04-21',52.259998,53.450001,52,53.290001,5059100,44.859801),('MMM','2009-04-20',53.389999,53.5,51.630001,51.970001,4697100,43.748618),('MMM','2009-04-17',55.029999,55.029999,53.639999,53.810001,6641000,45.29754),('MMM','2009-04-16',53.849998,55,53.200001,54.759998,5735600,46.097252),('MMM','2009-04-15',52.779999,54.040001,52.349998,53.73,4527800,45.230194),('MMM','2009-04-14',52.93,53.560001,52.5,52.939999,4634300,44.565167),('MMM','2009-04-13',52.779999,53.75,52.049999,53.349998,4586200,44.910307),('MMM','2009-04-09',52.610001,53.700001,52.610001,53.130001,5753900,44.725112),('MMM','2009-04-08',50.93,51.77,50.599998,51.380001,4089300,43.251953),('MMM','2009-04-07',51.509998,51.610001,50.669998,50.799999,4060600,42.763705),('MMM','2009-04-06',52,52.200001,51.220001,52.080002,3885300,43.841217),('MMM','2009-04-03',52.23,52.490002,51.25,52.110001,4931100,43.866471),('MMM','2009-04-02',51.59,52.900002,51.41,52.130001,6961000,43.883307),('MMM','2009-04-01',48.950001,50.869999,48.720001,50.650002,5773100,42.637436),('MMM','2009-03-31',49.110001,50.549999,48.77,49.720001,7183100,41.854557),('MMM','2009-03-30',49.720001,49.939999,48.080002,48.650002,4797300,40.953825),('MMM','2009-03-27',50.299999,51.029999,49.93,50.330002,4684300,42.368058),('MMM','2009-03-26',49.349998,51.130001,49.029999,51.029999,7299000,42.957319),('MMM','2009-03-25',48.849998,50.759998,47.75,49.02,7846700,41.265292),('MMM','2009-03-24',48.450001,49.459999,48.060001,48.299999,4964700,40.659191),('MMM','2009-03-23',46.799999,49.41,46.57,49.32,7438500,41.517833),('MMM','2009-03-20',47.360001,47.580002,45.599998,45.93,8475400,38.664114),('MMM','2009-03-19',49.07,49.189999,47.130001,47.470001,6993700,39.960495),('MMM','2009-03-18',48.27,49.75,47.689999,49.200001,6244100,41.416817),('MMM','2009-03-17',47.419998,48.779999,47.419998,48.759998,4977600,41.046421),('MMM','2009-03-16',48.48,48.599998,47.349998,47.470001,5167300,39.960495),('MMM','2009-03-13',48.32,48.5,47.310001,48,5058300,40.406651),('MMM','2009-03-12',47.049999,48.02,46.119999,48,6201500,40.406651),('MMM','2009-03-11',44.869999,47.169998,44.869999,46.799999,8235400,39.396484),('MMM','2009-03-10',42.099998,45.549999,41.799999,45.490002,10699800,38.293721),('MMM','2009-03-09',41.310001,42.450001,41.200001,42.07,7150100,35.414745),('MMM','2009-03-06',42.84,43.279999,40.869999,41.830002,9174100,35.212714),('MMM','2009-03-05',43.529999,44.029999,42.040001,42.509998,8217600,35.785138),('MMM','2009-03-04',43.880001,45.43,43.599998,44.82,9040400,37.72971),('MMM','2009-03-03',43.169998,43.98,42.700001,43.119999,9081400,36.29864),('MMM','2009-03-02',44.619999,45.18,42.75,42.84,8116600,36.062936),('MMM','2009-02-27',45.650002,46.369999,45.169998,45.459999,6911300,38.268465),('MMM','2009-02-26',47.209999,47.470001,46.290001,46.330002,6426200,39.000837),('MMM','2009-02-25',47.049999,47.450001,46.029999,46.610001,8566600,39.236542),('MMM','2009-02-24',45.73,47.619999,45.349998,47.400002,8260400,39.901569),('MMM','2009-02-23',47.560001,47.59,45.360001,45.41,6776500,38.226375),('MMM','2009-02-20',46.84,47.93,46.439999,47.25,8729300,39.775297),('MMM','2009-02-19',46.580002,48.040001,46.580002,47.07,5554600,39.623771),('MMM','2009-02-18',47.259998,47.580002,46.610001,47.139999,4963800,39.682698),('MMM','2009-02-17',48.93,48.93,47.200001,47.419998,8653800,39.489081),('MMM','2009-02-13',50.599998,50.599998,49.25,49.419998,4810600,41.154584),('MMM','2009-02-12',50.450001,50.560001,48.639999,49.970001,8495400,41.6126),('MMM','2009-02-11',51.759998,52.189999,50.759998,51.290001,5847600,42.711832),('MMM','2009-02-10',53.860001,54.110001,50.779999,51.080002,6909600,42.536955),('MMM','2009-02-09',52.459999,54.66,52.299999,54.110001,7146900,45.060191),('MMM','2009-02-06',51.630001,52.919998,51.400002,52.389999,5305900,43.627857),('MMM','2009-02-05',50.549999,51.830002,50.009998,51.549999,5291000,42.928346),('MMM','2009-02-04',51.91,52.450001,50.610001,50.84,4722400,42.337093),('MMM','2009-02-03',51.25,51.82,50.299999,51.639999,7715700,43.003294),('MMM','2009-02-02',52.790001,53.02,50.16,50.619999,9052900,42.153887),('MMM','2009-01-30',56.59,56.810001,53.290001,53.790001,7620300,44.793711),('MMM','2009-01-29',55.630001,57.709999,55.029999,56.549999,8154300,47.092104),('MMM','2009-01-28',54.450001,55.849998,53.799999,55.419998,6105400,46.151094),('MMM','2009-01-27',53.75,54.509998,53.23,53.990002,4722700,44.960262),('MMM','2009-01-26',53.540001,54.549999,52.950001,53.560001,5185200,44.602179),('MMM','2009-01-23',53.009998,53.669998,52.310001,52.900002,5684800,44.052563),('MMM','2009-01-22',53.650002,54.57,52.830002,54.060001,4788900,45.018554),('MMM','2009-01-21',54.610001,54.799999,52.75,54.240002,5892800,45.16845),('MMM','2009-01-20',56.419998,56.599998,53.849998,53.919998,5683600,44.901966),('MMM','2009-01-16',55.59,56.630001,54.889999,56.419998,5621900,46.983846),('MMM','2009-01-15',55.080002,55.759998,54.290001,55.169998,4777400,45.942906),('MMM','2009-01-14',55.310001,56,54.5,55.040001,4520800,45.834651),('MMM','2009-01-13',56.849998,57.299999,55.709999,56.25,4430100,46.842279),('MMM','2009-01-12',57.639999,57.900002,56.689999,57.080002,4182500,47.533465),('MMM','2009-01-09',58.799999,59.009998,57.57,57.740002,3661000,48.083081),('MMM','2009-01-08',57.68,58.709999,57.450001,58.580002,3944900,48.782592),('MMM','2009-01-07',58.610001,58.959999,57.580002,58.07,4598100,48.357887),('MMM','2009-01-06',58.740002,59.810001,58.610001,59.189999,4966200,49.290568),('MMM','2009-01-05',58.790001,59.09,58.110001,58.5,3768800,48.71597),('MMM','2009-01-02',57.549999,59.389999,57.52,59.189999,5313900,49.290568),('MMM','2008-12-31',57.23,57.919998,56.68,57.540001,4005800,47.91653),('MMM','2008-12-30',55.560001,57.27,55.220001,57.169998,3775000,47.608409),('MMM','2008-12-29',55.549999,56,54.259998,55.369999,3037000,46.109457),('MMM','2008-12-26',55.549999,56.110001,55.509998,55.740002,1634300,46.417577),('MMM','2008-12-24',55.610001,55.98,55.360001,55.5,1336400,46.217716),('MMM','2008-12-23',56.709999,57.5,55.310001,55.439999,3286400,46.167749),('MMM','2008-12-22',56.529999,57.060001,55.27,56.369999,4210100,46.942209),('MMM','2008-12-19',58,58.040001,56.23,56.619999,7536900,47.150396),('MMM','2008-12-18',58.900002,59.259998,56.279999,56.709999,5574500,47.225344),('MMM','2008-12-17',57.5,59.5,57.5,58.580002,5847400,48.782592),('MMM','2008-12-16',55.57,58.599998,55.310001,58.32,9334200,48.566075),('MMM','2008-12-15',56.599998,56.720001,54.919998,55.630001,5557100,46.325974),('MMM','2008-12-12',54.27,56.57,53.59,56.040001,4723400,46.667402),('MMM','2008-12-11',56.77,57.240002,54.650002,55.139999,7404600,45.917924),('MMM','2008-12-10',56.91,58.290001,56.470001,57.52,5391200,47.899874),('MMM','2008-12-09',55.459999,56.740002,55,56.150002,8788600,46.759005),('MMM','2008-12-08',59.009998,60.68,55.43,57.380001,14082600,47.78329),('MMM','2008-12-05',58.209999,60.439999,57.84,59.849998,10272200,49.840184),('MMM','2008-12-04',60.130001,60.450001,58.099998,59.139999,9290700,49.248931),('MMM','2008-12-03',59.66,61.700001,59.16,60.709999,8972800,50.556351),('MMM','2008-12-02',60.700001,62.139999,58.82,60.860001,11934400,50.681265),('MMM','2008-12-01',64.949997,66.25,62.099998,62.349998,9715700,51.922063),('MMM','2008-11-28',65.18,67,64.199997,66.93,3205500,55.736067),('MMM','2008-11-26',62.450001,66,62.400002,65.910004,6396000,54.886663),('MMM','2008-11-25',64.339996,64.5,61.830002,63.639999,8689800,52.996313),('MMM','2008-11-24',62,64.239998,61,63.259998,10617300,52.679867),('MMM','2008-11-21',57.779999,61.610001,56.639999,61.299999,14803200,51.047674),('MMM','2008-11-20',58.25,61.060001,56.25,56.790001,11517100,47.291966),('MMM','2008-11-19',61.830002,62.360001,58.599998,58.77,8329600,48.940814),('MMM','2008-11-18',60.23,62.419998,59.5,62.169998,9223700,51.355793),('MMM','2008-11-17',62.330002,62.93,60.029999,60.799999,6571200,50.224099),('MMM','2008-11-14',63.220001,65.949997,62.599998,63.060001,6996600,52.090984),('MMM','2008-11-13',59.23,64.870003,57.91,64.43,11086500,53.222677),('MMM','2008-11-12',61.18,61.93,59.240002,59.439999,8203700,49.100665),('MMM','2008-11-11',63.869999,64.940002,61.400002,62.380001,6573400,51.529267),('MMM','2008-11-10',65.980003,66.559998,64.080002,64.949997,5755500,53.652223),('MMM','2008-11-07',62.919998,64.830002,62.34,64.830002,6134000,53.5531),('MMM','2008-11-06',64.040001,65.470001,62.07,62.360001,7842900,51.512745),('MMM','2008-11-05',64.639999,67.470001,64.389999,64.519997,8213300,53.297019),('MMM','2008-11-04',65.449997,66.230003,64.169998,65.610001,5896200,54.197421),('MMM','2008-11-03',63.560001,64.650002,63.470001,64.110001,3677600,52.95834),('MMM','2008-10-31',62.48,64.559998,61.75,64.300003,7259400,53.115292),('MMM','2008-10-30',64.489998,64.559998,61.299999,62.549999,7141000,51.669694),('MMM','2008-10-29',64.279999,64.980003,61.869999,62.5,11277700,51.628392),('MMM','2008-10-28',61.09,64.559998,58.34,64.309998,9364400,53.123548),('MMM','2008-10-27',58.599998,62.759998,58.5,60.369999,9268500,49.868896),('MMM','2008-10-24',58.360001,61.5,57.52,59.610001,10095000,49.241096),('MMM','2008-10-23',58.529999,62.099998,57.740002,61.540001,15117300,50.835381),('MMM','2008-10-22',59.25,60.900002,57.080002,58.189999,11002300,48.068097),('MMM','2008-10-21',60.150002,61.91,59.07,60.040001,10744000,49.596299),('MMM','2008-10-20',57.669998,57.669998,55,57.509998,6668500,47.50638),('MMM','2008-10-17',56.16,59,55.259998,56.490002,7288100,46.663807),('MMM','2008-10-16',54.759998,57.790001,52.34,57.27,10485700,47.308129),('MMM','2008-10-15',58.049999,59.380001,54.619999,54.68,9646200,45.168648),('MMM','2008-10-14',61.959999,63.599998,58.389999,59.369999,10622700,49.042841),('MMM','2008-10-13',58.75,59.709999,56.009998,59.619999,10511700,49.249355),('MMM','2008-10-10',51.830002,56.439999,50.009998,54.259998,16317000,44.821704),('MMM','2008-10-09',57.5,58.57,53.380001,53.5,11647700,44.193904),('MMM','2008-10-08',59.459999,61.939999,57.240002,57.369999,13349200,47.390733),('MMM','2008-10-07',63.75,64.5,59.869999,59.970001,8798100,49.538476),('MMM','2008-10-06',63.099998,64.379997,60.93,63,10949000,52.041419),('MMM','2008-10-03',66.089996,67.25,64.510002,64.599998,6588000,53.363105),('MMM','2008-10-02',66.910004,67.75,65.510002,65.599998,7880100,54.189159),('MMM','2008-10-01',67.669998,68.309998,66.860001,67.389999,4615700,55.667797),('MMM','2008-09-30',67.279999,68.599998,67.120003,68.309998,7093900,56.427766),('MMM','2008-09-29',68.93,68.93,65.510002,66.32,8246900,54.783919),('MMM','2008-09-26',68.800003,69.690002,68.25,69.449997,4302300,57.369467),('MMM','2008-09-25',68.82,70.029999,68.82,69.730003,5291300,57.600767),('MMM','2008-09-24',69.410004,70.25,67.889999,68.57,5756400,56.642541),('MMM','2008-09-23',70.769997,71.029999,69,69,5786300,56.997745),('MMM','2008-09-22',72.779999,73.989998,70.349998,70.699997,5715400,58.402035),('MMM','2008-09-19',74.239998,74.709999,71.010002,72.68,10138600,60.037625),('MMM','2008-09-18',69.510002,71.239998,68.029999,70.5,10863000,58.236826),('MMM','2008-09-17',68.330002,69.93,67.849998,68.849998,8901700,56.873836),('MMM','2008-09-16',68.470001,70.32,68.32,69.730003,8718800,57.600767),('MMM','2008-09-15',68.019997,70.25,68.010002,68.879997,6903900,56.898616),('MMM','2008-09-12',69.849998,70.480003,69.25,70.150002,5702000,57.947709),('MMM','2008-09-11',68.239998,70.07,68.18,69.940002,5187100,57.774238),('MMM','2008-09-10',69.970001,70.120003,68.489998,68.68,5740900,56.733408),('MMM','2008-09-09',70.5,71,69.309998,69.449997,6627900,57.369467),('MMM','2008-09-08',70.129997,71.989998,70.129997,71.18,6063200,58.798544),('MMM','2008-09-05',69.489998,69.75,68.510002,69.190002,5452400,57.154697),('MMM','2008-09-04',70.230003,70.440002,69.449997,69.739998,6032200,57.609023),('MMM','2008-09-03',70.309998,71.300003,69.790001,70.830002,5710400,58.509426),('MMM','2008-09-02',72.379997,73.629997,70.800003,71.120003,4766800,58.748982),('MMM','2008-08-29',72.139999,72.550003,71.510002,71.599998,3440100,59.145485),('MMM','2008-08-28',71.010002,72.660004,70.910004,72.5,3889600,59.888935),('MMM','2008-08-27',70.690002,71.220001,70.129997,70.720001,3481300,58.418559),('MMM','2008-08-26',70.470001,71.300003,70.239998,70.720001,2761100,58.418559),('MMM','2008-08-25',71.470001,71.940002,70.279999,70.730003,3733200,58.426822),('MMM','2008-08-22',70.910004,72.709999,70.540001,72.279999,3062400,59.707202),('MMM','2008-08-21',70.260002,71.290001,69.75,70.910004,2978000,58.575512),('MMM','2008-08-20',71.239998,71.43,70.290001,70.690002,2930700,58.393779),('MMM','2008-08-19',72.150002,72.309998,70.849998,71.309998,3688200,58.492899),('MMM','2008-08-18',73.589996,73.900002,72.040001,72.449997,4294100,59.427998),('MMM','2008-08-15',73.089996,74.099998,73.089996,73.489998,4407800,60.281071),('MMM','2008-08-14',72.550003,73.870003,72.209999,73.040001,2992100,59.911956),('MMM','2008-08-13',73.489998,73.940002,72.199997,72.959999,3847600,59.846333),('MMM','2008-08-12',74.540001,74.540001,73.379997,73.599998,4087600,60.371301),('MMM','2008-08-11',73.190002,74.68,73.18,74.379997,5461500,61.011104),('MMM','2008-08-08',71.139999,73.910004,71.139999,73.480003,5424900,60.272873),('MMM','2008-08-07',71.330002,72.040001,70.650002,71.18,4324200,58.386267),('MMM','2008-08-06',71.75,72.080002,70.839996,71.809998,3929000,58.90303),('MMM','2008-08-05',70.230003,72.029999,70,71.879997,4878600,58.960449),('MMM','2008-08-04',70.029999,70.440002,69.349998,69.75,2279700,57.213292),('MMM','2008-08-01',70.529999,71.059998,69.839996,70.150002,3026400,57.541398),('MMM','2008-07-31',70.839996,71.25,70.290001,70.389999,4254200,57.73826),('MMM','2008-07-30',70.75,71.440002,70.050003,71.300003,3860200,58.484701),('MMM','2008-07-29',69.769997,70.57,69.550003,70.489998,3599600,57.820284),('MMM','2008-07-28',70.870003,70.989998,69.389999,69.629997,4832600,57.114858),('MMM','2008-07-25',71.529999,71.900002,70.230003,70.949997,4947500,58.197604),('MMM','2008-07-24',72.400002,72.769997,70.910004,71.050003,6515000,58.279636),('MMM','2008-07-23',70.470001,71.059998,70.059998,70.800003,4189600,58.07457),('MMM','2008-07-22',68.120003,70.449997,68.099998,70.300003,5804800,57.664439),('MMM','2008-07-21',69.360001,69.699997,67.919998,68.730003,3354600,56.376627),('MMM','2008-07-18',69.480003,69.529999,68.300003,68.940002,4473900,56.548882),('MMM','2008-07-17',69.220001,69.580002,67.540001,69.449997,5856300,56.967211),('MMM','2008-07-16',67.900002,68.669998,67.279999,68.639999,4636500,56.302801),('MMM','2008-07-15',68.610001,68.669998,67.260002,67.690002,8230000,55.523554),('MMM','2008-07-14',69.410004,70,68.650002,69.019997,5117900,56.614498),('MMM','2008-07-11',68.269997,69.379997,67.760002,68.720001,6262400,56.368423),('MMM','2008-07-10',68.790001,69.75,68.300003,68.919998,5286200,56.532473),('MMM','2008-07-09',70.099998,71.209999,68.559998,68.639999,6226600,56.302801),('MMM','2008-07-08',69.919998,71.169998,69.519997,71.029999,5163700,58.263227),('MMM','2008-07-07',69.889999,70.879997,69.279999,69.849998,4913300,57.295317),('MMM','2008-07-03',68.769997,69.959999,68.68,69.459999,3083300,56.975415),('MMM','2008-07-02',70.18,70.18,68.480003,68.480003,4661200,56.171562),('MMM','2008-07-01',68.660004,70.050003,67.57,69.779999,6353100,57.237899),('MMM','2008-06-30',69.480003,69.690002,68.610001,69.589996,5333800,57.082047),('MMM','2008-06-27',70.480003,70.480003,68.889999,69.510002,7481700,57.016431),('MMM','2008-06-26',72.290001,72.300003,70.239998,70.260002,7371800,57.631628),('MMM','2008-06-25',72.400002,73.239998,72.300003,72.57,4846300,59.526431),('MMM','2008-06-24',72.839996,73.459999,72.400002,72.43,4535200,59.411595),('MMM','2008-06-23',73.349998,73.440002,72.800003,72.959999,3004400,59.846333),('MMM','2008-06-20',74,74,72.620003,73.019997,7367800,59.895547),('MMM','2008-06-19',74.209999,74.449997,73.75,74.120003,3544100,60.79784),('MMM','2008-06-18',74.639999,75.230003,74.18,74.300003,3561400,60.945488),('MMM','2008-06-17',75.440002,75.699997,74.849998,74.970001,3561700,61.495062),('MMM','2008-06-16',75.760002,76.120003,75.089996,75.199997,4156500,61.683719),('MMM','2008-06-13',76.190002,76.529999,75.379997,76.120003,3915100,62.438365),('MMM','2008-06-12',75.5,76.419998,75.25,75.550003,3791600,61.970816),('MMM','2008-06-11',76,76,75.050003,75.269997,4905500,61.741137),('MMM','2008-06-10',75.129997,76.290001,75.129997,76,2995500,62.339931),('MMM','2008-06-09',75.32,76.07,74.75,75.82,4402400,62.192284),('MMM','2008-06-06',76.730003,77.019997,74.849998,74.860001,5984400,61.404833),('MMM','2008-06-05',76.589996,77.610001,76.360001,77.5,3805800,63.570325),('MMM','2008-06-04',76.169998,77.410004,75.800003,76.360001,4667800,62.635226),('MMM','2008-06-03',76.5,76.660004,75.5,76.230003,4848000,62.528594),('MMM','2008-06-02',77.410004,77.489998,75.800003,76.25,3942600,62.544997),('MMM','2008-05-30',76.910004,77.849998,76.910004,77.559998,3486700,63.619538),('MMM','2008-05-29',76.599998,78.199997,76.599998,77.760002,3433100,63.783595),('MMM','2008-05-28',76.339996,77.010002,76.309998,76.900002,3681600,63.078169),('MMM','2008-05-27',75.730003,76.739998,75.559998,76.169998,2789000,62.479374),('MMM','2008-05-23',76.239998,76.260002,75.5,75.809998,2879100,62.184079),('MMM','2008-05-22',76.370003,76.809998,75.870003,76.639999,3843200,62.864899),('MMM','2008-05-21',77.510002,77.529999,75.830002,76.120003,4429800,62.438365),('MMM','2008-05-20',79.040001,79.059998,77.080002,77.529999,5215400,63.1848),('MMM','2008-05-19',78.660004,79.889999,78.480003,79.050003,3141900,64.423561),('MMM','2008-05-16',77.989998,78.82,77.459999,78.660004,4147600,64.105723),('MMM','2008-05-15',77.699997,78.120003,77.18,77.860001,3473900,63.453742),('MMM','2008-05-14',77.68,78.629997,77.18,77.730003,2922700,63.347798),('MMM','2008-05-13',77.720001,78.339996,76.910004,77.18,3407400,62.899561),('MMM','2008-05-12',76.669998,77.669998,75.949997,77.669998,3552100,63.298896),('MMM','2008-05-09',75.989998,76.669998,75.82,76.32,3871600,62.198684),('MMM','2008-05-08',77.120003,77.360001,76.470001,76.949997,3796000,62.712115),('MMM','2008-05-07',77.949997,78.129997,76.489998,76.68,4089200,62.492075),('MMM','2008-05-06',77.440002,77.870003,76.75,77.760002,2891400,63.372246),('MMM','2008-05-05',78.620003,78.779999,77.349998,77.550003,3845900,63.201103),('MMM','2008-05-02',78.440002,79.449997,78.220001,78.550003,3756600,64.016075),('MMM','2008-05-01',76.940002,78.050003,76.580002,77.839996,3783700,63.437439),('MMM','2008-04-30',77,78.239998,76.849998,76.900002,4690900,62.67137),('MMM','2008-04-29',77.190002,77.730003,76.779999,76.860001,3612100,62.63877),('MMM','2008-04-28',77.599998,77.980003,76.879997,77.129997,5155000,62.85881),('MMM','2008-04-25',78.849998,78.870003,76.459999,77.82,5551200,63.421143),('MMM','2008-04-24',81.190002,81.190002,77.550003,79.129997,6323400,64.488754),('MMM','2008-04-23',81.519997,81.68,80.43,80.629997,3623900,65.711213),('MMM','2008-04-22',82.150002,82.199997,80.529999,81.18,2724400,66.15945),('MMM','2008-04-21',83,83.040001,81.900002,82.339996,2907900,67.104815),('MMM','2008-04-18',81.839996,83.220001,81.169998,82.900002,4716600,67.561203),('MMM','2008-04-17',80.57,81.059998,79.279999,80.650002,3207100,65.727516),('MMM','2008-04-16',79.349998,81.190002,79.120003,80.690002,5284800,65.760115),('MMM','2008-04-15',78.610001,78.940002,78.269997,78.839996,2672600,64.252412),('MMM','2008-04-14',78.290001,79.040001,77.709999,78.260002,4447800,63.779732),('MMM','2008-04-11',78.800003,79.080002,78.129997,78.470001,5613200,63.950876),('MMM','2008-04-10',79.690002,80.910004,79.449997,80.349998,3747300,65.483022),('MMM','2008-04-09',79.989998,80.120003,78.800003,79.589996,2967100,64.863641),('MMM','2008-04-08',79.5,80.260002,79.480003,79.879997,3469400,65.099984),('MMM','2008-04-07',80.949997,81.620003,80.160004,80.190002,3081600,65.352629),('MMM','2008-04-04',80.300003,81.07,79.419998,80.519997,2800700,65.621565),('MMM','2008-04-03',80.589996,81,79.830002,80.169998,3280600,65.336326),('MMM','2008-04-02',81.239998,81.580002,80.589996,80.910004,2871700,65.93941),('MMM','2008-04-01',79.610001,81.529999,79.440002,81.32,4813600,66.273546),('MMM','2008-03-31',78.059998,79.480003,78.059998,79.150002,3505600,64.505057),('MMM','2008-03-28',78.389999,78.940002,77.849998,77.949997,2006400,63.527087),('MMM','2008-03-27',78.800003,79.110001,77.860001,77.860001,3600200,63.453742),('MMM','2008-03-26',78.730003,78.769997,77.879997,78.660004,3700200,64.105723),('MMM','2008-03-25',78.830002,79.25,78.269997,78.980003,3888700,64.366514),('MMM','2008-03-24',78.150002,79.209999,77.910004,78.639999,4342200,64.08942),('MMM','2008-03-20',78.5,79.339996,77.459999,77.980003,6937300,63.551541),('MMM','2008-03-19',81.239998,81.68,78.540001,79.470001,4450700,64.765848),('MMM','2008-03-18',79.839996,80.949997,79.019997,80.949997,4569000,65.972004),('MMM','2008-03-17',75.639999,79.260002,75.239998,78.510002,5050600,63.983476),('MMM','2008-03-14',79.720001,79.720001,76.620003,77.529999,4882800,63.1848),('MMM','2008-03-13',77.489998,79.580002,77.160004,79.080002,4292300,64.44801),('MMM','2008-03-12',77.970001,79.440002,77.970001,78.419998,3961900,63.910125),('MMM','2008-03-11',77.300003,78,76,77.949997,4377800,63.527087),('MMM','2008-03-10',76.730003,77.110001,75.279999,75.480003,4206300,61.514111),('MMM','2008-03-07',77.410004,77.989998,76.330002,76.510002,5199100,62.353531),('MMM','2008-03-06',78.699997,79.239998,77.889999,77.949997,4713900,63.527087),('MMM','2008-03-05',78.910004,79.610001,77.919998,78.93,3866500,64.325762),('MMM','2008-03-04',77.919998,78.730003,77.489998,78.410004,4390000,63.90198),('MMM','2008-03-03',78.160004,78.650002,77.620003,78.489998,2425500,63.967173),('MMM','2008-02-29',79.650002,79.650002,78.190002,78.400002,3091300,63.893828),('MMM','2008-02-28',80.059998,80.279999,79.25,79.800003,2701400,65.034791),('MMM','2008-02-27',80.68,81.150002,80.089996,80.480003,2804800,65.588972),('MMM','2008-02-26',80.599998,81.589996,80.459999,81.290001,3177700,66.249098),('MMM','2008-02-25',79.559998,81.040001,79.089996,81,2936600,66.012755),('MMM','2008-02-22',79.32,79.809998,78.239998,79.669998,3490900,64.92884),('MMM','2008-02-21',80.059998,80.650002,78.68,78.959999,4084000,64.350211),('MMM','2008-02-20',79.32,80.199997,78.440002,79.940002,3242400,65.148886),('MMM','2008-02-19',80.25,80.860001,79.559998,79.849998,3496500,64.668052),('MMM','2008-02-15',80.139999,80.610001,79.540001,79.949997,3632600,64.749038),('MMM','2008-02-14',81.239998,81.650002,80.199997,80.290001,2485700,65.024396),('MMM','2008-02-13',79.550003,81.510002,79.480003,81.379997,3780900,65.907151),('MMM','2008-02-12',79.610001,79.839996,78.599998,79.099998,3663800,64.06065),('MMM','2008-02-11',78.379997,79.57,77.839996,79.279999,2097300,64.206427),('MMM','2008-02-08',78.849998,79.190002,77.82,78.559998,2822000,63.62332),('MMM','2008-02-07',78.599998,79.540001,78.279999,79.120003,3484400,64.076851),('MMM','2008-02-06',79.470001,79.940002,78.809998,79.18,3871100,64.125441),('MMM','2008-02-05',79.309998,79.910004,78.910004,79.089996,4802400,64.05255),('MMM','2008-02-04',81.230003,81.5,80.489998,80.57,3377400,65.251159),('MMM','2008-02-01',79.790001,81.279999,79.639999,81.209999,4739800,65.769475),('MMM','2008-01-31',77.330002,80,77.040001,79.650002,5432200,64.506081),('MMM','2008-01-30',77.82,79.489998,77.489998,78.220001,4583300,63.347967),('MMM','2008-01-29',77.800003,78.68,76.199997,78.019997,5061700,63.18599),('MMM','2008-01-28',76.019997,77.519997,75.599998,77.440002,4611700,62.716271),('MMM','2008-01-25',76.82,76.82,75.07,75.510002,3910200,61.153223),('MMM','2008-01-24',76.400002,76.830002,75,75.730003,4805900,61.331395),('MMM','2008-01-23',73.550003,76.230003,72.050003,76.099998,7000800,61.631043),('MMM','2008-01-22',72.07,75.610001,72.07,75.160004,6573400,60.86977),('MMM','2008-01-18',75.470001,76.440002,74.059998,74.910004,7053200,60.667303),('MMM','2008-01-17',77.379997,77.690002,74.470001,74.959999,7093000,60.707792),('MMM','2008-01-16',76.830002,78.580002,76.830002,77.300003,4467500,62.602889),('MMM','2008-01-15',78,78.699997,77.029999,77.18,4206500,62.505703),('MMM','2008-01-14',78.129997,78.639999,77.5,78.5,2927600,63.57473),('MMM','2008-01-11',79.629997,81.059998,76.970001,77.580002,8414500,62.829652),('MMM','2008-01-10',79.75,80.709999,79.019997,80.209999,6835800,64.959605),('MMM','2008-01-09',80.199997,80.82,78.489998,80.190002,6422300,64.943411),('MMM','2008-01-08',81.349998,82.07,80.099998,80.209999,5711200,64.959605),('MMM','2008-01-07',82.099998,82.150002,80.769997,81.110001,4223800,65.688489),('MMM','2008-01-04',82,82.660004,81.550003,81.760002,3620300,66.214905),('MMM','2008-01-03',82.82,83.480003,82.370003,82.699997,2724100,66.976178),('MMM','2008-01-02',84.239998,84.760002,82.230003,82.709999,4453700,66.984278),('MMM','2007-12-31',84.650002,85.209999,84.279999,84.32,1740700,68.288168),('MMM','2007-12-28',86.120003,86.120003,84.370003,85.089996,2162700,68.911765),('MMM','2007-12-27',86.099998,86.5,85.279999,85.400002,2278100,69.162828),('MMM','2007-12-26',86.970001,86.970001,85.75,86.07,2142300,69.705439),('MMM','2007-12-24',85.519997,86.540001,85.300003,86.260002,889500,69.859316),('MMM','2007-12-21',85.809998,86.839996,84.82,86.050003,7031000,69.689245),('MMM','2007-12-20',84.790001,85.32,83.849998,84.489998,3398600,68.425844),('MMM','2007-12-19',85.690002,85.839996,84.110001,84.93,3733200,68.782189),('MMM','2007-12-18',86.209999,86.309998,85.029999,85.849998,3080500,69.527267),('MMM','2007-12-17',85.389999,86.699997,85.389999,85.779999,3731500,69.470576),('MMM','2007-12-14',86.120003,87.580002,85.879997,85.93,3373200,69.592058),('MMM','2007-12-13',86.410004,87.059998,85.339996,86.919998,4294000,70.393827),('MMM','2007-12-12',88.099998,88.699997,85.970001,86.660004,7253900,70.183265),('MMM','2007-12-11',87.050003,87.050003,84.650002,84.650002,4310900,68.555426),('MMM','2007-12-10',86.260002,87.150002,86.260002,86.739998,3291900,70.24805),('MMM','2007-12-07',84.059998,86.529999,84.059998,86.190002,3709400,69.802626),('MMM','2007-12-06',83.730003,85,83.559998,84.82,2937500,68.693103),('MMM','2007-12-05',82.690002,83.989998,82.510002,83.760002,3255800,67.834643),('MMM','2007-12-04',81.879997,82.940002,81.599998,82.089996,3189000,66.482157),('MMM','2007-12-03',83.43,83.980003,81.940002,82.209999,4272100,66.579344),('MMM','2007-11-30',84.440002,84.940002,82.379997,83.260002,5738700,67.429709),('MMM','2007-11-29',83.080002,84.099998,82.970001,83.610001,3226400,67.713162),('MMM','2007-11-28',82.57,83.800003,82.040001,83.410004,4377400,67.55119),('MMM','2007-11-27',81.580002,82.389999,80.970001,82.120003,4319100,66.506458),('MMM','2007-11-26',82.919998,82.949997,80.889999,81,4067600,65.599403),('MMM','2007-11-23',81.830002,82.75,81.059998,82.75,1726100,67.016674),('MMM','2007-11-21',81.599998,82.5,81.239998,81.239998,4703300,65.79377),('MMM','2007-11-20',81.989998,82.68,81.019997,82.110001,4429500,66.498358),('MMM','2007-11-19',81.220001,82.339996,81.040001,81.699997,5022900,65.77757),('MMM','2007-11-16',80.129997,81.599998,79.769997,81.57,6464800,65.672908),('MMM','2007-11-15',80.050003,80.760002,79.32,79.650002,4204000,64.127096),('MMM','2007-11-14',81.559998,81.919998,80.050003,80.209999,3663000,64.577957),('MMM','2007-11-13',80.050003,81.32,79.239998,81.230003,5014600,65.399173),('MMM','2007-11-12',79.529999,80.290001,78.980003,79.220001,4726700,63.780898),('MMM','2007-11-09',79.980003,81.5,79.18,79.510002,9138500,64.014381),('MMM','2007-11-08',83.339996,83.57,81.529999,82.830002,7583000,66.68735),('MMM','2007-11-07',85.300003,85.300003,83.269997,83.269997,4484700,67.041594),('MMM','2007-11-06',85.120003,85.690002,84.199997,85.449997,3328000,68.796737),('MMM','2007-11-05',84.940002,85.339996,83.839996,85.050003,3743800,68.474697),('MMM','2007-11-02',84.699997,85,83.150002,84.889999,4917600,68.345877),('MMM','2007-11-01',86.07,86.279999,83.879997,83.900002,4342500,67.548818),('MMM','2007-10-31',85.980003,86.910004,85.349998,86.360001,4638300,69.529391),('MMM','2007-10-30',85.949997,86.230003,85.32,85.790001,2791700,69.070478),('MMM','2007-10-29',86.440002,86.540001,85.260002,85.970001,3650200,69.215398),('MMM','2007-10-26',86.480003,86.480003,85.589996,86.129997,2863100,69.344213),('MMM','2007-10-25',86.68,86.82,85.239998,86.089996,4088600,69.312007),('MMM','2007-10-24',85.919998,86.139999,84.400002,86.099998,5005700,69.32006),('MMM','2007-10-23',86.870003,87.059998,84.389999,85.93,7482300,69.183193),('MMM','2007-10-22',85.349998,86.709999,84.080002,86.279999,8993900,69.46498),('MMM','2007-10-19',92.900002,93,86.290001,86.620003,15248300,69.738721),('MMM','2007-10-18',94.279999,95.360001,93.230003,94.730003,2495900,76.268173),('MMM','2007-10-17',94.639999,95.040001,93.099998,94.260002,3415500,75.889769),('MMM','2007-10-16',94.43,94.599998,93.510002,93.980003,2798700,75.664339),('MMM','2007-10-15',94.18,94.730003,93.529999,94.389999,3028800,75.994432),('MMM','2007-10-12',94.669998,94.900002,93.699997,94.169998,2621200,75.817306),('MMM','2007-10-11',96.099998,96.489998,93.919998,94.360001,3679400,75.970279),('MMM','2007-10-10',95.120003,97,95.120003,95.82,2931600,77.145741),('MMM','2007-10-09',94.870003,96,94.849998,95.620003,3458900,76.984721),('MMM','2007-10-08',95.75,95.949997,95.010002,95.410004,2216800,76.815648),('MMM','2007-10-05',94.75,95.919998,94.629997,95.849998,3760200,77.169893),('MMM','2007-10-04',94.5,94.889999,94.019997,94.25,2409400,75.881717),('MMM','2007-10-03',93.660004,94.790001,93.470001,94.190002,2833500,75.833412),('MMM','2007-10-02',94.349998,94.879997,93.589996,93.889999,3492900,75.591876),('MMM','2007-10-01',93.839996,94.989998,93.68,94.739998,4186600,76.276219),('MMM','2007-09-28',93.980003,93.980003,93.089996,93.580002,3845600,75.342294),('MMM','2007-09-27',92.800003,93.599998,92.690002,93.389999,3255000,75.189321),('MMM','2007-09-26',92.169998,92.940002,91.769997,92.540001,3407300,74.504977),('MMM','2007-09-25',91.489998,92.300003,90.330002,91.910004,2409100,73.99776),('MMM','2007-09-24',91.599998,92.739998,91.5,91.809998,3198200,73.917244),('MMM','2007-09-21',92.5,92.5,91.239998,91.68,4976500,73.812581),('MMM','2007-09-20',91.230003,92.300003,91.099998,91.440002,3315400,73.619356),('MMM','2007-09-19',91.75,92.25,91.080002,91.959999,4796300,74.038011),('MMM','2007-09-18',89.25,91.760002,89.25,91.660004,4353300,73.796482),('MMM','2007-09-17',88.949997,89.739998,88.739998,88.93,1894500,71.598526),('MMM','2007-09-14',88.660004,89.470001,88.449997,89.019997,2345100,71.670983),('MMM','2007-09-13',89.669998,89.690002,88.690002,89.089996,3090900,71.727341),('MMM','2007-09-12',88.559998,89.769997,88.309998,89.080002,3176200,71.719294),('MMM','2007-09-11',88.010002,88.620003,87.650002,88.239998,3369000,71.042997),('MMM','2007-09-10',89.129997,89.870003,87.209999,87.82,5234100,70.704852),('MMM','2007-09-07',90.389999,90.400002,88.669998,88.919998,3581200,71.590473),('MMM','2007-09-06',90.260002,91.040001,90.080002,90.629997,2639200,72.967212),('MMM','2007-09-05',90.400002,90.75,89.559998,89.919998,3231400,72.395584),('MMM','2007-09-04',90.959999,91.5,89.900002,91.150002,3048300,73.385873),('MMM','2007-08-31',89.809998,91.510002,89.550003,90.989998,4933800,73.257053),('MMM','2007-08-30',88.400002,89.989998,88.080002,89.360001,3543900,71.944724),('MMM','2007-08-29',88.050003,88.849998,87.510002,88.760002,2763300,71.461659),('MMM','2007-08-28',88.589996,89.489998,87.589996,87.620003,3174800,70.543832),('MMM','2007-08-27',88.800003,89.269997,87.949997,88.699997,2182400,71.413348),('MMM','2007-08-24',88.5,89.150002,88,89.150002,2987400,71.775651),('MMM','2007-08-23',89.339996,89.339996,88.220001,88.75,2714500,71.453606),('MMM','2007-08-22',88.519997,89.580002,88.050003,89.07,3059800,71.711241),('MMM','2007-08-21',88.099998,88.739998,87.650002,88.459999,3081600,70.833671),('MMM','2007-08-20',87.550003,88.839996,87.400002,88.269997,3214900,70.681528),('MMM','2007-08-17',87,89.110001,86.029999,87.830002,6135100,70.329205),('MMM','2007-08-16',83.209999,86.279999,83.209999,85.400002,6718500,68.383401),('MMM','2007-08-15',84.940002,86.43,84.93,85.059998,3913400,68.111146),('MMM','2007-08-14',86.269997,86.760002,85.389999,85.760002,3468500,68.671669),('MMM','2007-08-13',87.160004,87.160004,85.75,86.25,3204900,69.064031),('MMM','2007-08-10',86.360001,86.690002,84.760002,85.970001,5881900,68.839824),('MMM','2007-08-09',87.900002,88.129997,86.769997,86.860001,5069600,69.552484),('MMM','2007-08-08',87.900002,88.57,86.989998,88.150002,4757100,70.585443),('MMM','2007-08-07',86.959999,88.709999,86.949997,88.029999,4512200,70.489351),('MMM','2007-08-06',87.699997,88.370003,86.610001,87.769997,5717800,70.281157),('MMM','2007-08-03',88.68,89.150002,87.510002,87.559998,5021400,70.113002),('MMM','2007-08-02',89.059998,89.459999,88.400002,89.120003,3854600,71.362164),('MMM','2007-08-01',88.940002,89.470001,87.75,89.07,5677300,71.322124),('MMM','2007-07-31',89.459999,90.480003,88.779999,88.919998,5724600,71.202012),('MMM','2007-07-30',90.18,90.900002,89.769997,90.18,4845800,72.210949),('MMM','2007-07-27',90.400002,92,90.050003,90.050003,6248700,72.106854),('MMM','2007-07-26',89.620003,91.910004,88.739998,90.050003,7577700,72.106854),('MMM','2007-07-25',90.239998,90.290001,88.040001,89.620003,5098100,71.762535),('MMM','2007-07-24',90.540001,91.230003,89.349998,89.690002,3644400,71.818587),('MMM','2007-07-23',90.610001,91.419998,90.349998,90.870003,2767300,72.763463),('MMM','2007-07-20',90.5,91.410004,88.599998,90.209999,5109500,72.23497),('MMM','2007-07-19',91.800003,91.949997,90.410004,91.169998,2788400,73.003682),('MMM','2007-07-18',91.099998,91.959999,91,91.480003,4352500,73.251916),('MMM','2007-07-17',91.440002,91.68,90.589996,91.080002,2550100,72.931618),('MMM','2007-07-16',90.629997,92.32,89.830002,90.870003,4584100,72.763463),('MMM','2007-07-13',89.580002,90.239998,89.400002,90.220001,3609800,72.242979),('MMM','2007-07-12',87.669998,89.959999,87.599998,89.93,4195000,72.010763),('MMM','2007-07-11',87.220001,88.269997,87.07,87.879997,2567600,70.369239),('MMM','2007-07-10',87.940002,88.360001,87.169998,87.220001,3430700,69.840752),('MMM','2007-07-09',87.970001,88.57,87.900002,88.110001,2323600,70.553412),('MMM','2007-07-06',87.949997,88.809998,87.559998,88.110001,2009300,70.553412),('MMM','2007-07-05',87.68,88.400002,87.379997,87.760002,1886000,70.273154),('MMM','2007-07-03',88,88.18,87.540001,87.940002,1053200,70.417288),('MMM','2007-07-02',87.290001,88,87.129997,88,2407400,70.46533),('MMM','2007-06-29',87.099998,87.860001,86.220001,86.790001,3322100,69.496433),('MMM','2007-06-28',87,87.269997,86.489998,86.849998,2342400,69.544475),('MMM','2007-06-27',85.82,87.230003,85.769997,87.129997,3255900,69.768682),('MMM','2007-06-26',86.489998,87,85.900002,86.080002,3034400,68.927906),('MMM','2007-06-25',86.599998,87.720001,85.860001,86.25,2879300,69.064031),('MMM','2007-06-22',86.559998,87.410004,86.129997,86.43,4802200,69.208165),('MMM','2007-06-21',86.910004,87.82,86.120003,87.410004,2723400,69.992895),('MMM','2007-06-20',87.970001,88.300003,86.989998,87.080002,2788200,69.728649),('MMM','2007-06-19',87.43,87.93,86.919998,87.82,2348100,70.321196),('MMM','2007-06-18',87.68,88.029999,86.82,87.620003,2789900,70.16105),('MMM','2007-06-15',87.580002,88.489998,87.519997,87.669998,4520800,70.201084),('MMM','2007-06-14',87.07,87.870003,86.919998,87.419998,2881200,70.000898),('MMM','2007-06-13',85.699997,87.25,85.019997,87.190002,4541400,69.816731),('MMM','2007-06-12',85.300003,85.709999,84.400002,85.040001,3425800,68.095133),('MMM','2007-06-11',85.940002,85.980003,85.169998,85.300003,2923700,68.303328),('MMM','2007-06-08',84.879997,86,84.550003,85.940002,3599500,68.815803),('MMM','2007-06-07',86.620003,86.910004,84.419998,84.879997,4791400,67.967012),('MMM','2007-06-06',87.470001,87.470001,86.290001,86.620003,3008200,69.360308),('MMM','2007-06-05',88.07,88.349998,87.230003,87.459999,2529000,70.032929),('MMM','2007-06-04',88.43,88.43,87.559998,88.07,2320000,70.521382),('MMM','2007-06-01',87.949997,88.43,87.43,88.43,2852900,70.80965),('MMM','2007-05-31',87.93,88.459999,87.629997,87.959999,3561400,70.4333),('MMM','2007-05-30',87.300003,87.949997,86.879997,87.93,3607600,70.409278),('MMM','2007-05-29',87.169998,87.720001,86.25,87.309998,3294000,69.912816),('MMM','2007-05-25',87.550003,87.980003,87.160004,87.349998,2793800,69.944846),('MMM','2007-05-24',87.620003,89.029999,87.029999,87.150002,4452600,69.7847),('MMM','2007-05-23',87.650002,88.489998,87.57,87.940002,3393300,70.417288),('MMM','2007-05-22',87.059998,88.050003,87.040001,87.779999,3567500,70.289166),('MMM','2007-05-21',86.879997,87.18,86.620003,87.059998,3580600,69.71263),('MMM','2007-05-18',86.93,87.32,86.800003,86.900002,3953400,69.584515),('MMM','2007-05-17',86.089996,86.900002,85.75,86.669998,4186400,69.400341),('MMM','2007-05-16',86.480003,86.480003,84.910004,86.010002,3930600,68.871854),('MMM','2007-05-15',84.849998,87.080002,84.849998,86.169998,6580100,68.615613),('MMM','2007-05-14',85.300003,85.580002,84.419998,84.830002,3498200,67.548598),('MMM','2007-05-11',84.779999,85.849998,84.779999,85.550003,4106200,68.121922),('MMM','2007-05-10',85,85.360001,84.379997,84.650002,3181300,67.405267),('MMM','2007-05-09',84.400002,85.489998,84.400002,85.360001,4050500,67.970626),('MMM','2007-05-08',84.419998,84.940002,84.150002,84.779999,3406800,67.508781),('MMM','2007-05-07',84.209999,85,83.949997,84.93,3646900,67.628225),('MMM','2007-05-04',83.900002,84.349998,83.690002,84.209999,2936100,67.054901),('MMM','2007-05-03',84.309998,84.400002,83.510002,84.07,4850800,66.943422),('MMM','2007-05-02',83.400002,84.75,83.199997,84.419998,5224600,67.222119),('MMM','2007-05-01',82.769997,83.730003,82.160004,83.610001,5560200,66.577133),('MMM','2007-04-30',81.559998,83.25,80.879997,82.769997,6321800,65.908253),('MMM','2007-04-27',79.970001,82.300003,79.699997,81.550003,6776500,64.936794),('MMM','2007-04-26',80.309998,81.089996,79.230003,80.449997,14209100,64.060879),('MMM','2007-04-25',76.959999,77.510002,76.449997,76.970001,4650400,61.289821),('MMM','2007-04-24',77.139999,77.349998,76.510002,77,3734100,61.313709),('MMM','2007-04-23',77.75,77.889999,77.010002,77.279999,3573800,61.536667),('MMM','2007-04-20',77.959999,78.5,77.540001,77.75,4741300,61.91092),('MMM','2007-04-19',76.360001,77.889999,76.309998,77.580002,3557800,61.775554),('MMM','2007-04-18',77.339996,77.360001,76.75,77.080002,2094800,61.377413),('MMM','2007-04-17',77,77.470001,76.480003,77.279999,2381300,61.536667),('MMM','2007-04-16',76.910004,77.32,76.709999,77.160004,2483600,61.441117),('MMM','2007-04-13',77.25,77.25,75.910004,76.720001,2453700,61.090751),('MMM','2007-04-12',76.290001,76.919998,75.949997,76.709999,2288100,61.082786),('MMM','2007-04-11',76.5,76.699997,75.910004,76.230003,2793400,60.700574),('MMM','2007-04-10',76.879997,77,76.419998,76.5,2149800,60.915568),('MMM','2007-04-09',76.839996,77.029999,76.300003,76.830002,2127800,61.178342),('MMM','2007-04-05',77.029999,77.029999,76.360001,76.75,2484700,61.114638),('MMM','2007-04-04',77.5,77.730003,76.940002,77.160004,2595100,61.441117),('MMM','2007-04-03',76.529999,77.610001,76.470001,77.459999,3094800,61.679998),('MMM','2007-04-02',76.440002,76.440002,75.910004,76.279999,2414400,60.740385),('MMM','2007-03-30',75.980003,77.040001,75.669998,76.43,3400500,60.859828),('MMM','2007-03-29',76.379997,76.379997,75.440002,76.089996,4233300,60.589089),('MMM','2007-03-28',76.739998,77.169998,76.18,76.379997,3186300,60.820012),('MMM','2007-03-27',77.440002,77.470001,76.809998,77.169998,2692200,61.449075),('MMM','2007-03-26',77.660004,77.669998,76.940002,77.379997,3542100,61.616294),('MMM','2007-03-23',77.589996,78.160004,77.389999,77.970001,2780900,62.086103),('MMM','2007-03-22',77.089996,78,76.910004,77.779999,4071900,61.934808),('MMM','2007-03-21',76.25,77.059998,76.050003,76.900002,3086300,61.234082),('MMM','2007-03-20',76.489998,76.5,76.040001,76.379997,2379600,60.820012),('MMM','2007-03-19',75.540001,76.459999,75.5,76.360001,3200500,60.804089),('MMM','2007-03-16',76.230003,76.260002,75.150002,75.279999,5054500,59.944103),('MMM','2007-03-15',75.800003,76.260002,75.669998,75.989998,3930100,60.509462),('MMM','2007-03-14',74.779999,75.839996,74.419998,75.800003,4612800,60.358173),('MMM','2007-03-13',74.75,75.5,74.650002,74.769997,4431500,59.537998),('MMM','2007-03-12',74.610001,75.290001,74.599998,75.169998,3220100,59.856512),('MMM','2007-03-09',74.589996,75.309998,74.540001,74.730003,3346200,59.506152),('MMM','2007-03-08',74.029999,75.150002,74,74.519997,3815900,59.338927),('MMM','2007-03-07',73.5,74.190002,73.169998,73.800003,3775600,58.765609),('MMM','2007-03-06',73.620003,73.690002,73,73.470001,4308500,58.502835),('MMM','2007-03-05',73.010002,73.769997,72.900002,73.169998,4905700,58.263948),('MMM','2007-03-02',73.25,73.790001,73,73.010002,5008700,58.136546),('MMM','2007-03-01',74,74.010002,73.019997,73.660004,4470900,58.65413),('MMM','2007-02-28',74.25,75,73.529999,74.080002,5290200,58.988567),('MMM','2007-02-27',76.129997,76.18,73.519997,74.5,5865700,59.323004),('MMM','2007-02-26',76.449997,76.82,75.639999,76.120003,2594000,60.612983),('MMM','2007-02-23',76.489998,76.57,75.949997,76.209999,1987400,60.684645),('MMM','2007-02-22',76.25,76.75,76.129997,76.349998,2795600,60.796124),('MMM','2007-02-21',76.099998,76.580002,75.900002,76.230003,2820400,60.700574),('MMM','2007-02-20',76.5,76.75,75.940002,76.580002,3962200,60.597057),('MMM','2007-02-16',76.910004,77.43,76.410004,76.839996,3794200,60.802788),('MMM','2007-02-15',76.900002,77.379997,76.599998,76.910004,3627500,60.858184),('MMM','2007-02-14',76.43,76.919998,76.279999,76.839996,3888100,60.802788),('MMM','2007-02-13',76,76.900002,75.75,76.43,7193200,60.478362),('MMM','2007-02-12',74.550003,74.889999,74.400002,74.589996,2972100,59.022384),('MMM','2007-02-09',74.639999,75,74.25,74.540001,4022300,58.982823),('MMM','2007-02-08',74.879997,74.889999,74.110001,74.639999,3840200,59.061951),('MMM','2007-02-07',74.300003,74.989998,74.279999,74.650002,4051900,59.069865),('MMM','2007-02-06',73.910004,74.5,73.82,74.269997,4872900,58.769171),('MMM','2007-02-05',74.080002,74.269997,73.699997,73.93,6350000,58.500135),('MMM','2007-02-02',73.870003,74.07,73.720001,73.870003,5584500,58.452659),('MMM','2007-02-01',74.75,74.830002,73.709999,73.989998,6501600,58.54761),('MMM','2007-01-31',74.209999,74.68,73.089996,74.300003,9284500,58.792915),('MMM','2007-01-30',74.919998,76.18,74.239998,74.699997,15657900,59.109426),('MMM','2007-01-29',78.540001,79.199997,78.25,78.959999,3420300,62.480327),('MMM','2007-01-26',78.970001,79.190002,78.230003,78.690002,1996300,62.266681),('MMM','2007-01-25',79.559998,79.75,78.830002,79.010002,2888700,62.519894),('MMM','2007-01-24',78.849998,79.660004,78.849998,79.489998,1772700,62.89971),('MMM','2007-01-23',78.709999,79.150002,78.330002,78.849998,1949500,62.393285),('MMM','2007-01-22',79.25,79.290001,78.129997,78.489998,2139300,62.108419),('MMM','2007-01-19',79.089996,79.879997,78.82,79.25,2912100,62.709802),('MMM','2007-01-18',78.709999,79.699997,78.599998,78.809998,1963000,62.361632),('MMM','2007-01-17',79.330002,79.510002,78.75,78.910004,2711300,62.440766),('MMM','2007-01-16',79.480003,79.620003,78.919998,79.559998,2526600,62.9551),('MMM','2007-01-12',78.410004,79.5,78.220001,79.360001,2582200,62.796845),('MMM','2007-01-11',78.050003,79.029999,77.879997,78.650002,2372500,62.235029),('MMM','2007-01-10',77.309998,77.959999,77.040001,77.849998,1787500,61.601994),('MMM','2007-01-09',78,78.230003,77.440002,77.68,1896800,61.467476),('MMM','2007-01-08',77.419998,78.040001,76.970001,77.589996,2434500,61.396256),('MMM','2007-01-05',77.889999,77.900002,77.010002,77.419998,2765200,61.261738),('MMM','2007-01-04',78.400002,78.410004,77.449997,77.949997,2968400,61.681122),('MMM','2007-01-03',77.529999,78.849998,77.379997,78.260002,3781500,61.926426),('MMM','2006-12-29',78.099998,78.489998,77.82,77.93,1826600,61.665298),('MMM','2006-12-28',78.5,78.889999,78.019997,78.160004,1686500,61.847298),('MMM','2006-12-27',78.330002,78.68,78.150002,78.470001,1750300,62.092596),('MMM','2006-12-26',78.160004,78.360001,77.5,78.029999,1963600,61.744426),('MMM','2006-12-22',78.82,79.010002,78.339996,78.349998,1660800,61.997639),('MMM','2006-12-21',79,79.309998,78.75,78.809998,2368300,62.361632),('MMM','2006-12-20',78.300003,79.199997,78.150002,78.830002,2305300,62.377461),('MMM','2006-12-19',78.269997,78.459999,77.730003,78.110001,2844800,61.807731),('MMM','2006-12-18',78.349998,79.010002,78.230003,78.349998,2328100,61.997639),('MMM','2006-12-15',79.669998,79.669998,78.190002,78.309998,6215700,61.965987),('MMM','2006-12-14',79.400002,79.449997,78.5,78.769997,3219800,62.32998),('MMM','2006-12-13',79.5,79.620003,78.970001,79.25,2561800,62.709802),('MMM','2006-12-12',78.839996,79.400002,78.230003,79.010002,4008300,62.519894),('MMM','2006-12-11',78.760002,79.209999,78.089996,78.849998,2811500,62.393285),('MMM','2006-12-08',78.720001,78.720001,77.349998,78.559998,5472500,62.16381),('MMM','2006-12-07',79.769997,79.970001,79.18,79.559998,2516200,62.9551),('MMM','2006-12-06',80.550003,80.660004,79.699997,79.800003,2357400,63.145015),('MMM','2006-12-05',79.650002,81.050003,79.650002,80.559998,2734700,63.746391),('MMM','2006-12-04',80.419998,81.290001,80.010002,80.889999,2896700,64.007519),('MMM','2006-12-01',81.550003,81.550003,78.919998,79.980003,5475200,63.287447),('MMM','2006-11-30',80.879997,81.800003,80.57,81.459999,2355000,64.458554),('MMM','2006-11-29',80.599998,81.199997,80.519997,80.980003,1779600,64.078738),('MMM','2006-11-28',79.900002,80.699997,79.75,80.410004,2150700,63.627702),('MMM','2006-11-27',81.099998,81.150002,80.059998,80.230003,2833900,63.48527),('MMM','2006-11-24',80.860001,81.5,80.75,81.150002,694500,64.213256),('MMM','2006-11-22',81.599998,81.769997,80.860001,81.470001,1885100,64.466469),('MMM','2006-11-21',80.919998,81.949997,80.599998,81.639999,2842200,64.600987),('MMM','2006-11-20',81.400002,81.5,80.830002,81.379997,1875200,64.031254),('MMM','2006-11-17',80.489998,81.75,80.260002,81.400002,3049100,64.046993),('MMM','2006-11-16',80.25,80.940002,80.129997,80.290001,1937200,63.173625),('MMM','2006-11-15',79.839996,81.139999,79.839996,80.709999,3439100,63.504087),('MMM','2006-11-14',79.5,80.199997,78.839996,80.089996,2937900,63.016258),('MMM','2006-11-13',79.050003,79.769997,78.839996,79.5,2574900,62.552038),('MMM','2006-11-10',79.150002,79.360001,78.68,79.190002,2088900,62.308126),('MMM','2006-11-09',79.550003,79.879997,78.580002,78.900002,3261600,62.079948),('MMM','2006-11-08',79.440002,79.75,79,79.419998,1731500,62.489091),('MMM','2006-11-07',79.510002,80.139999,79.269997,79.419998,2122200,62.489091),('MMM','2006-11-06',78.900002,79.769997,78.580002,79.589996,2133900,62.622849),('MMM','2006-11-03',79.080002,79.330002,78.120003,78.580002,1814000,61.828167),('MMM','2006-11-02',78.839996,79.300003,78.580002,78.879997,2899900,62.064209),('MMM','2006-11-01',78.830002,79.110001,78.279999,78.839996,2910500,62.032735),('MMM','2006-10-31',78.989998,79.599998,78.110001,78.839996,2677300,62.032735),('MMM','2006-10-30',78.989998,79.25,78.540001,78.940002,1193400,62.111422),('MMM','2006-10-27',79.199997,79.730003,78.879997,78.949997,2329100,62.119286),('MMM','2006-10-26',79.459999,79.5,78.540001,79.239998,2392200,62.347464),('MMM','2006-10-25',79.75,79.949997,78.82,79.459999,2297600,62.520564),('MMM','2006-10-24',79.949997,80.580002,79.699997,79.889999,3196500,62.858896),('MMM','2006-10-23',78.5,80.879997,78.5,80.089996,5275100,63.016258),('MMM','2006-10-20',78.089996,79.400002,77.290001,78.470001,7998800,61.741616),('MMM','2006-10-19',75.529999,76.470001,75.529999,76.400002,2781500,60.112903),('MMM','2006-10-18',76,76.239998,75.199997,75.529999,2566500,59.428369),('MMM','2006-10-17',75.25,76,75.150002,75.800003,2517000,59.640813),('MMM','2006-10-16',75.599998,75.989998,75.339996,75.75,1932400,59.60147),('MMM','2006-10-13',75.830002,75.919998,75.349998,75.400002,1753200,59.326085),('MMM','2006-10-12',75.440002,75.550003,74.860001,75.43,2110700,59.349689),('MMM','2006-10-11',75.199997,75.599998,74.989998,75.470001,2665400,59.381162),('MMM','2006-10-10',75.690002,75.760002,75.139999,75.199997,1898500,59.168718),('MMM','2006-10-09',75.559998,75.910004,75.43,75.800003,1817900,59.640813),('MMM','2006-10-06',75.949997,76.160004,75.769997,75.949997,2595100,59.758831),('MMM','2006-10-05',75,75.949997,75,75.919998,2616500,59.735228),('MMM','2006-10-04',74.029999,75.019997,74.029999,74.870003,3025200,58.909072),('MMM','2006-10-03',73.260002,74.120003,73,74.029999,2974100,58.248142),('MMM','2006-10-02',74.699997,74.699997,73.330002,73.589996,2943000,57.90194),('MMM','2006-09-29',74.599998,75,74.300003,74.419998,2592200,58.555001),('MMM','2006-09-28',74.599998,74.989998,74.120003,74.599998,2736900,58.696628),('MMM','2006-09-27',74.849998,74.970001,74.349998,74.650002,3383700,58.735971),('MMM','2006-09-26',74.099998,75,74,74.75,4888700,58.814652),('MMM','2006-09-25',73.18,73.800003,72.629997,73.699997,4234500,57.988491),('MMM','2006-09-22',73.300003,73.559998,72.220001,73.07,2408800,57.492797),('MMM','2006-09-21',73.75,73.949997,72.669998,73.110001,3337700,57.524271),('MMM','2006-09-20',73.300003,74.099998,73.169998,73.419998,3855000,57.768183),('MMM','2006-09-19',74.779999,75.370003,72.959999,73.25,2620900,57.634425),('MMM','2006-09-18',74.139999,74.400002,73.5,73.889999,2478700,58.137988),('MMM','2006-09-15',74.25,74.699997,74.019997,74.139999,5656700,58.334692),('MMM','2006-09-14',73.400002,73.769997,73.199997,73.529999,2624700,57.854733),('MMM','2006-09-13',72.599998,73.790001,72.599998,73.370003,3556400,57.728845),('MMM','2006-09-12',71.68,72.75,71.220001,72.57,3867600,57.099388),('MMM','2006-09-11',71.519997,71.519997,70.800003,71.349998,2189500,56.139469),('MMM','2006-09-08',70.75,71.589996,70.599998,71.510002,2316400,56.265363),('MMM','2006-09-07',71.5,71.699997,70.589996,70.589996,3276800,55.541486),('MMM','2006-09-06',71.349998,71.739998,71.040001,71.5,2503700,56.257493),('MMM','2006-09-05',71.739998,72,71.129997,71.349998,2913000,56.139469),('MMM','2006-09-01',71.739998,72.32,71.650002,71.720001,2487300,56.430594),('MMM','2006-08-31',71.800003,71.970001,71.449997,71.699997,1780800,56.414854),('MMM','2006-08-30',72,72,71.43,71.440002,2572100,56.210286),('MMM','2006-08-29',70.940002,71.809998,70.449997,71.610001,3208000,56.344044),('MMM','2006-08-28',69.75,71.290001,69.75,70.940002,2658400,55.816877),('MMM','2006-08-25',70.059998,70.400002,69.620003,69.919998,3085100,55.014319),('MMM','2006-08-24',70.5,70.580002,69.650002,70.099998,2485000,55.155947),('MMM','2006-08-23',71.050003,71.43,70.040001,70.339996,2783700,55.344781),('MMM','2006-08-22',71.129997,71.730003,71.120003,71.290001,2092600,55.730327),('MMM','2006-08-21',71.300003,71.459999,70.940002,71.120003,2436900,55.597432),('MMM','2006-08-18',71.519997,71.57,71.029999,71.209999,2485700,55.667786),('MMM','2006-08-17',70.790001,71.57,70.5,71.199997,3167400,55.659967),('MMM','2006-08-16',70.300003,70.940002,70.150002,70.790001,5245000,55.339456),('MMM','2006-08-15',69.489998,69.839996,69.190002,69.779999,4650600,54.549896),('MMM','2006-08-14',68.529999,69.279999,68.449997,68.620003,4531200,53.643079),('MMM','2006-08-11',68.550003,68.940002,68.370003,68.529999,3368600,53.57272),('MMM','2006-08-10',68.410004,69.029999,68.279999,68.410004,3124500,53.478914),('MMM','2006-08-09',69.360001,69.360001,68.18,68.300003,3581000,53.392922),('MMM','2006-08-08',69.449997,69.510002,68.279999,68.559998,4072500,53.596171),('MMM','2006-08-07',69.400002,69.410004,68.779999,69,3613700,53.940139),('MMM','2006-08-04',69.900002,70.290001,69.059998,69.449997,4134800,54.29192),('MMM','2006-08-03',69.610001,69.790001,69.209999,69.279999,4595900,54.159025),('MMM','2006-08-02',69.910004,70.089996,69.550003,69.610001,4835300,54.417001),('MMM','2006-08-01',70,70.110001,69.440002,69.910004,3403200,54.651526),('MMM','2006-07-31',70.099998,70.980003,70.040001,70.400002,3069800,55.034578),('MMM','2006-07-28',70.309998,70.580002,69.779999,70.519997,4012000,55.128383),('MMM','2006-07-27',69.889999,70.699997,69.459999,69.75,6141000,54.526445),('MMM','2006-07-26',68.110001,69.830002,67.349998,69.059998,9168600,53.987041),('MMM','2006-07-25',71,71.010002,67.050003,68.110001,18859900,53.24439),('MMM','2006-07-24',71.050003,71.690002,70.739998,71.690002,3472600,56.043024),('MMM','2006-07-21',71.370003,71.720001,69.919998,70.720001,5617600,55.284735),('MMM','2006-07-20',71.400002,71.699997,71.059998,71.099998,3413500,55.581794),('MMM','2006-07-19',71.150002,71.379997,70.639999,71.019997,5367700,55.519253),('MMM','2006-07-18',70.900002,71.029999,70.489998,70.849998,5283000,55.386359),('MMM','2006-07-17',71.199997,71.489998,70.169998,70.660004,5183900,55.237832),('MMM','2006-07-14',71.660004,71.970001,70.879997,71.220001,4350900,55.675605),('MMM','2006-07-13',72.480003,72.57,71.410004,71.629997,4816000,55.996116),('MMM','2006-07-12',73.5,73.599998,72.459999,72.720001,4320700,56.848217),('MMM','2006-07-11',73.25,73.720001,72.639999,73.089996,5431100,57.137457),('MMM','2006-07-10',74.480003,74.620003,72.82,73.110001,9215500,57.153095),('MMM','2006-07-07',76.279999,76.279999,73.839996,74.099998,24358800,57.927017),('MMM','2006-07-06',80.870003,81.599998,80.809998,81.389999,2280500,63.625911),('MMM','2006-07-05',80.900002,80.919998,80.120003,80.550003,2157900,62.969251),('MMM','2006-07-03',81.150002,81.230003,80.790001,81.120003,654600,63.414844),('MMM','2006-06-30',81.639999,81.75,80.709999,80.769997,3268700,63.141229),('MMM','2006-06-29',79.290001,81.5,79.290001,81.150002,2765500,63.438295),('MMM','2006-06-28',78.709999,79.360001,78.610001,79.279999,1787900,61.976437),('MMM','2006-06-27',80.400002,80.93,78.620003,78.699997,2527400,61.523026),('MMM','2006-06-26',79.919998,80.349998,79.599998,80.209999,1626900,62.703456),('MMM','2006-06-23',79.599998,80.279999,79.489998,79.919998,2398400,62.476751),('MMM','2006-06-22',80.650002,80.800003,79.290001,79.589996,1793800,62.218775),('MMM','2006-06-21',79.900002,81.32,79.900002,80.400002,2337200,62.851989),('MMM','2006-06-20',79.43,80.610001,79.050003,79.889999,2139400,62.453299),('MMM','2006-06-19',80.699997,80.699997,78.889999,79.43,2448300,62.093699),('MMM','2006-06-16',80.980003,81.150002,80.309998,80.510002,3509500,62.937981),('MMM','2006-06-15',79.650002,81.339996,79.25,80.900002,3190000,63.24286),('MMM','2006-06-14',79.800003,80.470001,79.279999,79.900002,2488900,62.461118),('MMM','2006-06-13',80.349998,81.230003,79.940002,79.959999,3444200,62.508021),('MMM','2006-06-12',80.57,81.089996,79.889999,80.160004,2535100,62.664373),('MMM','2006-06-09',81.389999,81.870003,80.25,80.57,2561200,62.984884),('MMM','2006-06-08',79.800003,81.940002,79.239998,81.75,4435400,63.907338),('MMM','2006-06-07',82.260002,82.279999,80.339996,80.339996,3797800,62.805081),('MMM','2006-06-06',83.199997,83.910004,81.290001,82.260002,4299900,64.306028),('MMM','2006-06-05',84.099998,84.330002,82.879997,82.949997,2599500,64.845425),('MMM','2006-06-02',84.800003,85.230003,84.5,84.779999,2318900,66.276013),('MMM','2006-06-01',83.660004,84.669998,83.139999,84.510002,1721800,66.064946),('MMM','2006-05-31',83.699997,84.620003,83.150002,83.660004,3364300,65.400467),('MMM','2006-05-30',83.5,83.980003,83.349998,83.459999,2334600,65.244115),('MMM','2006-05-26',83.260002,84,82.910004,83.870003,1838000,65.564632),('MMM','2006-05-25',83.949997,84.230003,82.860001,83.260002,2821900,65.087769),('MMM','2006-05-24',83.190002,84.099998,82.650002,83.82,2906600,65.525542),('MMM','2006-05-23',83.599998,84.019997,83.010002,83.440002,2783600,65.228483),('MMM','2006-05-22',84.309998,84.589996,82.589996,83.730003,3006500,65.455188),('MMM','2006-05-19',84.559998,84.919998,83.709999,84.309998,2796400,65.908594),('MMM','2006-05-18',83.629997,84.830002,83.629997,84.150002,2690500,65.783518),('MMM','2006-05-17',85.900002,85.970001,84.120003,84.419998,4156000,65.994586),('MMM','2006-05-16',87.120003,87.330002,86.220001,86.760002,3198400,67.464261),('MMM','2006-05-15',86.699997,87.209999,86.07,87.120003,2597500,67.744197),('MMM','2006-05-12',86.900002,87.660004,86.25,86.57,2526500,67.316516),('MMM','2006-05-11',87.25,87.639999,86.779999,87.169998,2558100,67.783073),('MMM','2006-05-10',87.25,87.760002,87.230003,87.650002,2818300,68.156322),('MMM','2006-05-09',87.610001,87.800003,86.82,87.580002,4014700,68.10189),('MMM','2006-05-08',87.099998,88.349998,87.059998,88.129997,3523600,68.529565),('MMM','2006-05-05',86.690002,87.300003,86.540001,87.300003,3632000,67.884164),('MMM','2006-05-04',85.900002,86.669998,85.839996,86.470001,3324700,67.238758),('MMM','2006-05-03',84.75,85.900002,84.610001,85.900002,3317600,66.795528),('MMM','2006-05-02',85.150002,85.309998,83.580002,84.5,3807300,65.706892),('MMM','2006-05-01',85.510002,85.730003,84.839996,84.970001,2848100,66.072363),('MMM','2006-04-28',85,85.510002,84.940002,85.43,2531000,66.430057),('MMM','2006-04-27',85,85.68,84.5,85.230003,2991300,66.27454),('MMM','2006-04-26',84.839996,85.650002,84.599998,85.519997,2704600,66.500038),('MMM','2006-04-25',85,85.5,84.400002,84.809998,3955800,65.947945),('MMM','2006-04-24',84.010002,85.900002,84,85.459999,4363700,66.453384),('MMM','2006-04-21',84,85.5,83.910004,85.059998,9268200,66.142344),('MMM','2006-04-20',81.849998,82.970001,81.370003,82.599998,4281500,64.229458),('MMM','2006-04-19',81.690002,82.389999,81.660004,81.879997,2922500,63.669587),('MMM','2006-04-18',80.360001,82.199997,80.339996,81.589996,4374600,63.444084),('MMM','2006-04-17',80.550003,80.709999,79.309998,80.260002,3122500,62.409885),('MMM','2006-04-13',80.900002,81.540001,80.580002,80.970001,1793900,62.961978),('MMM','2006-04-12',79.980003,81.370003,79.980003,81.099998,2456800,63.063063),('MMM','2006-04-11',80.169998,81.120003,80.169998,80.790001,2791600,62.82201),('MMM','2006-04-10',80.110001,81.370003,80.110001,80.980003,2564200,62.969755),('MMM','2006-04-07',81.25,82.080002,80.809998,81.029999,4107900,63.008632),('MMM','2006-04-06',79.989998,82.010002,79.540001,81.379997,10471100,63.280789),('MMM','2006-04-05',77.889999,77.900002,76.800003,77.459999,2784100,60.232613),('MMM','2006-04-04',76.519997,77.989998,76.519997,77,3634600,59.874919),('MMM','2006-04-03',75.970001,77.190002,75.760002,75.839996,3603000,58.972905),('MMM','2006-03-31',76.519997,76.879997,75.610001,75.690002,3125800,58.85627),('MMM','2006-03-30',77.57,77.620003,76,76.519997,3362600,59.50167),('MMM','2006-03-29',77.809998,78.739998,77.559998,77.559998,5262600,60.310371),('MMM','2006-03-28',76.839996,77.199997,76.150002,76.300003,3511000,59.330604),('MMM','2006-03-27',76.699997,77.230003,76.510002,76.839996,2792500,59.750501),('MMM','2006-03-24',76.650002,77.059998,76.379997,76.800003,3419400,59.719402),('MMM','2006-03-23',76.68,76.959999,76.010002,76.769997,3468700,59.69607),('MMM','2006-03-22',74.760002,76.150002,74.760002,76.07,2954700,59.151754),('MMM','2006-03-21',75.199997,75.339996,74.629997,74.93,3197700,58.265295),('MMM','2006-03-20',74.839996,75.190002,74.550003,75,1748700,58.319727),('MMM','2006-03-17',75.300003,75.449997,74.75,74.790001,4049500,58.156432),('MMM','2006-03-16',74.489998,75.459999,74.290001,74.889999,4338200,58.234191),('MMM','2006-03-15',73.279999,74.239998,73.010002,74,2863500,57.54213),('MMM','2006-03-14',72.18,73.75,72.18,73.529999,2629000,57.176659),('MMM','2006-03-13',72.5,72.519997,71.879997,72.089996,1997600,56.056918),('MMM','2006-03-10',71.900002,72.800003,71.879997,72.32,1832700,56.235768),('MMM','2006-03-09',72.529999,72.760002,71.769997,71.800003,2148800,55.831421),('MMM','2006-03-08',72.510002,73.07,72.050003,72.379997,2494700,56.282422),('MMM','2006-03-07',71.800003,72.339996,71.599998,72.269997,2954800,56.196886),('MMM','2006-03-06',72.459999,72.800003,71.540001,71.949997,3587200,55.948055),('MMM','2006-03-03',73.050003,73.290001,72.660004,72.879997,3093200,56.67122),('MMM','2006-03-02',73.639999,73.800003,72.989998,73.050003,2657100,56.803416),('MMM','2006-03-01',74.190002,74.190002,73.510002,73.669998,2035500,57.285522),('MMM','2006-02-28',73.699997,74.080002,73.120003,73.589996,2695300,57.223313),('MMM','2006-02-27',74,74.660004,73.690002,73.690002,2774300,57.301077),('MMM','2006-02-24',73.940002,74.160004,73.129997,73.910004,1931100,57.472149),('MMM','2006-02-23',73.099998,74.080002,73,73.650002,2694800,57.269973),('MMM','2006-02-22',73.190002,73.739998,72.980003,72.980003,2674100,56.748985),('MMM','2006-02-21',73.669998,74.099998,72.849998,73.199997,3706300,56.562358),('MMM','2006-02-17',73.150002,74.150002,73.080002,73.769997,2338600,57.002803),('MMM','2006-02-16',73.199997,73.349998,72.5,73.050003,2923000,56.446457),('MMM','2006-02-15',73.709999,74.18,73.089996,73.129997,2672900,56.508269),('MMM','2006-02-14',73.5,74.120003,73.410004,73.699997,3859400,56.948713),('MMM','2006-02-13',72.690002,73.419998,72.639999,72.910004,2320300,56.338278),('MMM','2006-02-10',72.290001,72.989998,71.5,72.610001,2931700,56.106462),('MMM','2006-02-09',71.360001,72.879997,71.25,72.120003,3798100,55.727836),('MMM','2006-02-08',70.650002,71.279999,70.300003,71,2846100,54.862399),('MMM','2006-02-07',71.160004,71.290001,70.57,70.650002,3132800,54.591952),('MMM','2006-02-06',71,71.300003,70.989998,71.169998,2551500,54.993758),('MMM','2006-02-03',71.75,72.089996,71,71.099998,3258300,54.939669),('MMM','2006-02-02',73.160004,73.68,72.050003,72.150002,3207100,55.751017),('MMM','2006-02-01',72.300003,73.400002,72.010002,73.190002,3829100,56.554636),('MMM','2006-01-31',72.400002,73.25,71.959999,72.75,5317900,56.214641),('MMM','2006-01-30',72.900002,73.339996,72.419998,72.650002,3463600,56.137372),('MMM','2006-01-27',72.449997,73.25,72.400002,72.650002,3813100,56.137372),('MMM','2006-01-26',73.220001,73.43,72.019997,72.699997,5027500,56.176003),('MMM','2006-01-25',73.25,73.830002,72.75,73,7475200,56.407819),('MMM','2006-01-24',74.010002,75.599998,73.720001,74.199997,5511200,57.335068),('MMM','2006-01-23',75.5,76.230003,74.809998,75.699997,2953500,58.494133),('MMM','2006-01-20',76.910004,76.910004,75.18,75.239998,3284500,58.138687),('MMM','2006-01-19',77.190002,77.370003,76.699997,76.910004,1807100,59.429117),('MMM','2006-01-18',77,77.279999,76.519997,77.18,1833600,59.637746),('MMM','2006-01-17',77.099998,77.620003,77,77.089996,2073400,59.568199),('MMM','2006-01-13',76.949997,78.199997,76.949997,77.5,1925300,59.885013),('MMM','2006-01-12',78.199997,78.230003,77.199997,77.699997,2121100,60.039553),('MMM','2006-01-11',78.440002,78.660004,77.839996,78.370003,1909900,60.557273),('MMM','2006-01-10',79,79.010002,78.080002,78.529999,1919900,60.680903),('MMM','2006-01-09',78.5,79.830002,78.459999,79.019997,1845600,61.059529),('MMM','2006-01-06',78.639999,78.900002,77.639999,78.629997,2479500,60.758173),('MMM','2006-01-05',78.410004,78.650002,77.559998,77.989998,2529500,60.263639),('MMM','2006-01-04',79.489998,79.489998,78.25,78.709999,2558000,60.819991),('MMM','2006-01-03',77.760002,79.349998,77.239998,79.110001,3117200,61.129076),('MMM','2005-12-30',78.110001,78.300003,77.449997,77.5,1728600,59.885013),('MMM','2005-12-29',78.349998,78.669998,78.099998,78.290001,1374000,60.495455),('MMM','2005-12-28',77.589996,78.459999,77.540001,78.199997,1615600,60.425908),('MMM','2005-12-27',78.639999,78.989998,77.349998,77.379997,1826700,59.792286),('MMM','2005-12-23',77.889999,78.93,73.470001,78.599998,1095700,60.734993),('MMM','2005-12-22',78.480003,78.940002,77.699997,78.639999,2386500,60.765902),('MMM','2005-12-21',77.629997,78.25,77.559998,78.050003,1919700,60.310006),('MMM','2005-12-20',77.32,78.260002,77.300003,77.43,2974100,59.830924),('MMM','2005-12-19',76.900002,77.75,76.849998,77.57,2731100,59.939103),('MMM','2005-12-16',77.940002,78.18,76.900002,77.089996,4755800,59.568199),('MMM','2005-12-15',77.370003,77.980003,76.970001,77.489998,2910600,59.877284),('MMM','2005-12-14',76.830002,77.910004,76.830002,77.550003,2102600,59.923651),('MMM','2005-12-13',77.400002,77.800003,76.68,76.949997,2458300,59.46002),('MMM','2005-12-12',77.870003,78.160004,76.779999,77.110001,1990800,59.583657),('MMM','2005-12-09',77.459999,78.080002,76.910004,77.860001,2526300,60.163189),('MMM','2005-12-08',77.830002,77.989998,76.849998,76.940002,2247000,59.452297),('MMM','2005-12-07',78.400002,78.900002,77.099998,77.379997,3821000,59.792286),('MMM','2005-12-06',78.449997,78.699997,77.519997,77.699997,3448600,60.039553),('MMM','2005-12-05',79.099998,79.790001,78.139999,78.32,2861800,60.518635),('MMM','2005-12-02',79.050003,79.739998,78.940002,79.400002,1734400,61.353163),('MMM','2005-12-01',78.769997,79.839996,78.739998,79.269997,2796200,61.252707),('MMM','2005-11-30',78.349998,79.199997,78.230003,78.480003,2928400,60.642271),('MMM','2005-11-29',78.209999,78.75,78.169998,78.349998,2498300,60.541815),('MMM','2005-11-28',78.489998,78.550003,77.93,78.199997,2268000,60.425908),('MMM','2005-11-25',78.07,78.349998,77.75,78.32,1165000,60.518635),('MMM','2005-11-23',78.07,78.379997,77.779999,78.129997,2635000,60.371818),('MMM','2005-11-22',79.099998,79.32,77.650002,78.279999,4084500,60.487726),('MMM','2005-11-21',78.400002,79.379997,78.110001,79.230003,2577200,60.897266),('MMM','2005-11-18',78.75,78.75,77.650002,78.160004,3700000,60.074849),('MMM','2005-11-17',77.300003,77.449997,76.580002,77.260002,3958500,59.383096),('MMM','2005-11-16',78.400002,78.639999,76.519997,76.910004,4949300,59.114082),('MMM','2005-11-15',77.580002,78.580002,77.470001,78.059998,2579200,59.997983),('MMM','2005-11-14',77.349998,77.849998,77.230003,77.629997,2305200,59.667479),('MMM','2005-11-11',77.410004,77.75,77.269997,77.550003,2075500,59.605994),('MMM','2005-11-10',76.089996,77.300003,75.760002,77.18,3005100,59.321605),('MMM','2005-11-09',76,76.669998,75.82,76.089996,2414900,58.483813),('MMM','2005-11-08',75.849998,76.379997,75.5,75.949997,1895000,58.376208),('MMM','2005-11-07',75.650002,76.339996,75.349998,75.849998,1821300,58.299348),('MMM','2005-11-04',75.349998,75.900002,74.879997,75.129997,2476100,57.745945),('MMM','2005-11-03',75.300003,75.730003,74.610001,75.139999,2522500,57.753633),('MMM','2005-11-02',75.080002,75.410004,74.400002,75.150002,3676700,57.76132),('MMM','2005-11-01',75.5,75.510002,74.510002,74.860001,3679400,57.538422),('MMM','2005-10-31',76.239998,76.480003,75.540001,75.980003,3530400,58.399271),('MMM','2005-10-28',75.25,76.239998,74.809998,76.239998,2727000,58.599107),('MMM','2005-10-27',75.419998,75.900002,74.760002,74.809998,1929700,57.499989),('MMM','2005-10-26',75.580002,76.18,75.169998,75.169998,2012200,57.77669),('MMM','2005-10-25',75.75,76.290001,75.129997,75.669998,2938700,58.160997),('MMM','2005-10-24',75.389999,75.639999,74.980003,75.559998,2375400,58.076449),('MMM','2005-10-21',74.75,75.650002,74.720001,74.889999,3111500,57.561479),('MMM','2005-10-20',75.650002,75.949997,74.510002,74.900002,3332200,57.569167),('MMM','2005-10-19',74.720001,75.650002,74.139999,75.650002,4182700,58.145627),('MMM','2005-10-18',73.300003,75.389999,73.089996,74.709999,7015700,57.423129),('MMM','2005-10-17',71.010002,72.690002,70.779999,72.470001,4737100,55.701435),('MMM','2005-10-14',70.279999,70.779999,70.080002,70.720001,2565900,54.356362),('MMM','2005-10-13',70.110001,70.879997,69.709999,70.07,3405300,53.856761),('MMM','2005-10-12',70.290001,71.25,70.150002,70.379997,3729600,54.09503),('MMM','2005-10-11',71.25,71.300003,70.349998,70.550003,2861300,54.225699),('MMM','2005-10-10',72,72.199997,71.260002,71.389999,1958900,54.871331),('MMM','2005-10-07',71.510002,71.989998,71.269997,71.730003,2306900,55.132663),('MMM','2005-10-06',71.360001,71.769997,70.489998,71.110001,3921100,54.65612),('MMM','2005-10-05',71.410004,71.93,71.150002,71.169998,3615700,54.702235),('MMM','2005-10-04',72.529999,72.900002,71.400002,71.5,2830800,54.955879),('MMM','2005-10-03',73.260002,73.629997,72.449997,72.529999,2140800,55.74755),('MMM','2005-09-30',73.18,73.480003,73,73.360001,1855800,56.385501),('MMM','2005-09-29',72.889999,73.389999,72.480003,73.18,2824000,56.247151),('MMM','2005-09-28',73.519997,73.650002,72.220001,72.68,3060100,55.862844),('MMM','2005-09-27',73,73.389999,72.800003,73.18,1991400,56.247151),('MMM','2005-09-26',73.099998,73.419998,72.910004,73.129997,2588900,56.208717),('MMM','2005-09-23',72.800003,72.959999,72.239998,72.550003,2181800,55.762926),('MMM','2005-09-22',72.199997,73.150002,72.18,72.800003,2442400,55.955079),('MMM','2005-09-21',72.360001,72.720001,71.900002,72.330002,2942500,55.59383),('MMM','2005-09-20',72.389999,72.980003,72.199997,72.349998,2664100,55.6092),('MMM','2005-09-19',73.25,73.300003,72.150002,72.5,2860100,55.724493),('MMM','2005-09-16',73.669998,73.82,72.809998,73.349998,3959500,56.377813),('MMM','2005-09-15',73.519997,73.82,72.839996,73.309998,2450300,56.347068),('MMM','2005-09-14',74.150002,74.480003,73.559998,73.720001,2407400,56.662203),('MMM','2005-09-13',74.040001,74.580002,73.980003,74,3004200,56.877414),('MMM','2005-09-12',73.730003,74.519997,73.5,74.230003,3933600,57.054197),('MMM','2005-09-09',73.449997,73.870003,73.099998,73.519997,2527100,56.508476),('MMM','2005-09-08',72.25,73.82,72.220001,73.120003,3615200,56.201036),('MMM','2005-09-07',72.830002,74.300003,72.699997,73.769997,3857400,56.70063),('MMM','2005-09-06',72.080002,72.760002,71.779999,72.699997,3239300,55.878213),('MMM','2005-09-02',71.389999,71.690002,71.040001,71.5,2507300,54.955879),('MMM','2005-09-01',71.400002,71.739998,70.610001,70.860001,3004600,54.463967),('MMM','2005-08-31',70.860001,71.239998,70.510002,71.150002,2845000,54.686866),('MMM','2005-08-30',71.080002,71.349998,70.660004,70.980003,2386200,54.556203),('MMM','2005-08-29',70.5,71.370003,70.410004,71.080002,1881100,54.633063),('MMM','2005-08-26',71.18,71.309998,70.550003,70.989998,2995900,54.563885),('MMM','2005-08-25',71.529999,71.540001,71.050003,71.300003,2167600,54.802159),('MMM','2005-08-24',70.730003,71.620003,70.440002,71.32,3735600,54.817529),('MMM','2005-08-23',71.919998,71.919998,70.849998,70.989998,3331300,54.563885),('MMM','2005-08-22',72.360001,72.959999,71.400002,71.919998,2856200,55.278696),('MMM','2005-08-19',72.160004,72.900002,71.93,72.07,2924100,55.393989),('MMM','2005-08-18',71.889999,71.989998,71.279999,71.919998,3032700,55.278696),('MMM','2005-08-17',71.239998,72.059998,71.139999,71.760002,2634100,55.15572),('MMM','2005-08-16',72.239998,72.300003,71.650002,71.660004,2481900,54.756042),('MMM','2005-08-15',72,72.620003,71.199997,72.18,3377900,55.153376),('MMM','2005-08-12',72.349998,72.440002,71.940002,71.940002,2723100,54.969992),('MMM','2005-08-11',72.220001,72.440002,71.830002,72.360001,3486300,55.290916),('MMM','2005-08-10',72.18,72.699997,71.809998,72,5062400,55.015836),('MMM','2005-08-09',72.470001,72.900002,71.93,72,3984500,55.015836),('MMM','2005-08-08',72.879997,73.209999,72,72.339996,3747200,55.27563),('MMM','2005-08-05',73.349998,73.650002,72.910004,72.989998,2693800,55.772302),('MMM','2005-08-04',74.190002,74.190002,73,73.349998,3281100,56.047382),('MMM','2005-08-03',74.550003,74.760002,73.919998,74.190002,3350800,56.689236),('MMM','2005-08-02',75.309998,75.489998,74.650002,74.879997,2441800,57.216468),('MMM','2005-08-01',75.099998,75.349998,74.709999,75.300003,2502800,57.537398),('MMM','2005-07-29',74.870003,75.32,74.419998,75,3068200,57.308163),('MMM','2005-07-28',73.690002,74.790001,73.639999,74.699997,3188600,57.078928),('MMM','2005-07-27',74.089996,74.199997,73.330002,73.650002,3194500,56.276617),('MMM','2005-07-26',74.629997,74.629997,73.779999,73.779999,2664000,56.375949),('MMM','2005-07-25',74.839996,75.300003,73.900002,74.169998,2943200,56.673951),('MMM','2005-07-22',74.800003,74.949997,74,74.709999,2857200,57.08657),('MMM','2005-07-21',75.120003,75.400002,74.269997,74.550003,2799900,56.964316),('MMM','2005-07-20',74.110001,74.75,73.989998,74.68,2828100,57.063648),('MMM','2005-07-19',74.57,74.849998,73.989998,74.290001,4230400,56.765646),('MMM','2005-07-18',75.449997,76.139999,74.279999,74.529999,4631600,56.949031),('MMM','2005-07-15',75.800003,76.739998,75.080002,75.449997,3573800,57.652009),('MMM','2005-07-14',75.120003,75.970001,75.07,75.43,2791600,57.63673),('MMM','2005-07-13',75.099998,75.43,74.510002,75.120003,3299300,57.399858),('MMM','2005-07-12',76.139999,76.139999,74.860001,74.870003,3687700,57.208831),('MMM','2005-07-11',75.389999,76.160004,75.019997,76.129997,3709900,58.171604),('MMM','2005-07-08',73.900002,75.239998,73.599998,75,3345000,57.308163),('MMM','2005-07-07',72,73.900002,71.370003,73.809998,3714400,56.398871),('MMM','2005-07-06',73.629997,73.629997,72.830002,72.830002,3753600,55.650048),('MMM','2005-07-05',73.040001,73.870003,73,73.620003,3999300,56.253695),('MMM','2005-07-01',72.309998,73.120003,71.029999,73,8866000,55.779945),('MMM','2005-06-30',74,74.550003,72.25,72.300003,14756900,55.245071),('MMM','2005-06-29',77.07,77.080002,75.970001,76.040001,2225100,58.102837),('MMM','2005-06-28',76.300003,77.220001,76.050003,77.099998,3008000,58.91279),('MMM','2005-06-27',75.68,76.32,75.5,75.790001,2282700,57.911809),('MMM','2005-06-24',75.75,76.309998,75.300003,75.480003,4004000,57.674938),('MMM','2005-06-23',78.209999,78.25,75.580002,75.870003,4737000,57.97294),('MMM','2005-06-22',77.849998,78.510002,77.32,77.879997,3977800,59.508794),('MMM','2005-06-21',77.400002,77.989998,77,77.190002,2822300,58.981563),('MMM','2005-06-20',77.5,77.889999,77.089996,77.190002,2281200,58.981563),('MMM','2005-06-17',77.669998,78.550003,76.849998,76.919998,3939400,58.77525),('MMM','2005-06-16',76.129997,76.980003,75.75,76.669998,2295700,58.584223),('MMM','2005-06-15',76.900002,77.050003,75.800003,76.129997,2612400,58.171604),('MMM','2005-06-14',76.610001,77.040001,76.349998,76.660004,2363200,58.576586),('MMM','2005-06-13',75.959999,76.949997,75.599998,76.089996,2556500,58.141039),('MMM','2005-06-10',76.540001,76.580002,75.400002,75.790001,2776900,57.911809),('MMM','2005-06-09',76.559998,77.029999,75.800003,76.18,2720900,58.209811),('MMM','2005-06-08',76.919998,76.970001,76.360001,76.559998,2042700,58.500171),('MMM','2005-06-07',76.5,77.440002,76.209999,76.339996,2725100,58.332066),('MMM','2005-06-06',75.860001,76.25,75.580002,76.160004,1611100,58.194532),('MMM','2005-06-03',76.589996,76.849998,75.75,76,2305500,58.072272),('MMM','2005-06-02',77.010002,77.120003,76.339996,76.57,2219200,58.507813),('MMM','2005-06-01',76.779999,77.800003,76.459999,77,2085900,58.83638),('MMM','2005-05-31',77.010002,77.279999,76.650002,76.650002,3337000,58.568943),('MMM','2005-05-27',76.93,77.449997,76.93,76.980003,1511700,58.821101),('MMM','2005-05-26',77.800003,77.800003,76.550003,76.980003,3051300,58.821101),('MMM','2005-05-25',78.18,78.18,76.989998,77.059998,2589800,58.882225),('MMM','2005-05-24',78.120003,78.480003,77.949997,78.190002,2263500,59.745672),('MMM','2005-05-23',77.300003,79.230003,77.099998,78.529999,2962500,60.005466),('MMM','2005-05-20',77.800003,77.800003,76.349998,77.059998,3465200,58.882225),('MMM','2005-05-19',78.099998,78.18,77.559998,77.860001,2191900,59.493514),('MMM','2005-05-18',76.980003,78.410004,76.75,78.099998,2247300,59.676899),('MMM','2005-05-17',76.050003,77.150002,75.75,77.010002,2414300,58.523098),('MMM','2005-05-16',75.970001,76.650002,75.669998,76.419998,1931800,58.074729),('MMM','2005-05-13',76.07,76.279999,75.089996,75.610001,2553700,57.459179),('MMM','2005-05-12',77.239998,77.25,75.660004,75.779999,2371700,57.588367),('MMM','2005-05-11',76.790001,77.080002,76,76.989998,2806200,58.507896),('MMM','2005-05-10',77.580002,77.580002,75.989998,76.610001,3866900,58.21912),('MMM','2005-05-09',77.18,77.730003,76.800003,77.730003,2310700,59.070257),('MMM','2005-05-06',77.580002,78.239998,77.169998,77.330002,2286200,58.766279),('MMM','2005-05-05',77.349998,77.949997,77.099998,77.470001,2600200,58.87267),('MMM','2005-05-04',76.699997,77.629997,76.18,77.349998,3013100,58.781475),('MMM','2005-05-03',76.839996,77.290001,76.269997,76.760002,3141600,58.333113),('MMM','2005-05-02',76.470001,77.139999,76.25,76.879997,2834500,58.424302),('MMM','2005-04-29',75.709999,76.599998,74.949997,76.470001,2955800,58.112729),('MMM','2005-04-28',75.900002,76.019997,75.110001,75.230003,3213400,57.170403),('MMM','2005-04-27',75.870003,76.839996,75.269997,76.599998,2750200,58.211519),('MMM','2005-04-26',77.519997,77.830002,76.129997,76.129997,2724900,57.854346),('MMM','2005-04-25',77.669998,78.230003,77.209999,77.510002,2461300,58.903069),('MMM','2005-04-22',77.910004,77.919998,76.379997,77.059998,2715800,58.561092),('MMM','2005-04-21',76.900002,78.220001,76.309998,77.889999,3657800,59.191844),('MMM','2005-04-20',77.169998,77.599998,75.5,75.900002,4921700,57.679562),('MMM','2005-04-19',76.5,78.199997,76.5,76.93,7149900,58.462301),('MMM','2005-04-18',80,80.010002,75.379997,75.900002,13236700,57.679562),('MMM','2005-04-15',82.389999,82.480003,80.510002,80.860001,4636300,61.448872),('MMM','2005-04-14',83.900002,83.93,82.160004,82.379997,3206600,62.60398),('MMM','2005-04-13',84.970001,85.349998,83.800003,84.220001,2294600,64.002276),('MMM','2005-04-12',84.239998,85.470001,83.529999,85.25,2307000,64.785014),('MMM','2005-04-11',84.75,84.879997,84.190002,84.470001,1588000,64.192261),('MMM','2005-04-08',85,85.349998,84.5,84.550003,1660700,64.253058),('MMM','2005-04-07',85.099998,85.400002,84.790001,85.160004,2131900,64.716622),('MMM','2005-04-06',85,85.620003,84.760002,84.82,2333500,64.458239),('MMM','2005-04-05',84.68,85,83.849998,84.470001,2863200,64.192261),('MMM','2005-04-04',85.230003,85.419998,84.57,84.699997,2448700,64.367044),('MMM','2005-04-01',86,86.209999,85.07,85.120003,2293700,64.686224),('MMM','2005-03-31',85.949997,86.589996,85.57,85.690002,2609400,65.119391),('MMM','2005-03-30',84.849998,86.080002,84.849998,85.980003,1999000,65.339774),('MMM','2005-03-29',85.18,86.059998,84.599998,84.650002,2752700,64.329051),('MMM','2005-03-28',85.290001,85.760002,85.120003,85.169998,1561300,64.724218),('MMM','2005-03-24',85.25,85.650002,84.889999,85.279999,1843600,64.807812),('MMM','2005-03-23',85.150002,85.5,84.620003,85.07,2366300,64.648225),('MMM','2005-03-22',85.480003,86.699997,85.339996,85.379997,2086700,64.883805),('MMM','2005-03-21',86,86.199997,85.309998,85.669998,1695300,65.104188),('MMM','2005-03-18',86.400002,87.050003,85.559998,86.160004,5264900,65.476564),('MMM','2005-03-17',85.870003,86.459999,85.43,85.970001,1995800,65.332173),('MMM','2005-03-16',85.650002,86.889999,85.650002,86,2758900,65.354971),('MMM','2005-03-15',86,86.760002,85.860001,85.860001,2199300,65.248579),('MMM','2005-03-14',85.75,86.5,85.260002,85.900002,2579700,65.278978),('MMM','2005-03-11',86.650002,86.989998,85.510002,85.629997,2396200,65.07379),('MMM','2005-03-10',86.099998,86.779999,85.239998,86.650002,2523500,65.848934),('MMM','2005-03-09',86.199997,86.82,86.050003,86.120003,2563800,65.446166),('MMM','2005-03-08',86.410004,86.870003,86.099998,86.379997,2697000,65.643746),('MMM','2005-03-07',86.459999,87.449997,86.349998,86.709999,3619900,65.894528),('MMM','2005-03-04',85.209999,86.68,85.110001,86.459999,2906800,65.704543),('MMM','2005-03-03',84.970001,84.970001,83.519997,84.900002,2412900,64.519036),('MMM','2005-03-02',84.400002,85.099998,84.019997,84.559998,2182400,64.260653),('MMM','2005-03-01',83.949997,85,83.660004,84.470001,2289900,64.192261),('MMM','2005-02-28',84.599998,84.639999,83.739998,83.940002,2163300,63.789493),('MMM','2005-02-25',84.199997,84.889999,83.690002,84.599998,2252100,64.291051),('MMM','2005-02-24',83.779999,84.269997,82.970001,84.269997,2692200,64.040269),('MMM','2005-02-23',83.68,84.290001,83.410004,83.919998,3078400,63.774291),('MMM','2005-02-22',85.400002,85.849998,83.849998,84.059998,2989400,63.561507),('MMM','2005-02-18',85.779999,86.5,85.5,85.550003,2957100,64.688166),('MMM','2005-02-17',86.480003,86.800003,85.709999,85.709999,2913700,64.809146),('MMM','2005-02-16',85.5,86.980003,85.370003,86.800003,2962300,65.633347),('MMM','2005-02-15',85,86.07,84.720001,85.989998,3753600,65.020866),('MMM','2005-02-14',84.470001,84.949997,84.150002,84.610001,2012500,63.977389),('MMM','2005-02-11',83.980003,84.519997,83.239998,84.040001,2578100,63.546386),('MMM','2005-02-10',83.389999,84.080002,83.349998,83.900002,1915300,63.440527),('MMM','2005-02-09',84.339996,84.370003,83.199997,83.349998,1780800,63.024645),('MMM','2005-02-08',83.550003,84.599998,83.269997,84.339996,2020000,63.773226),('MMM','2005-02-07',84.050003,84.5,83.760002,83.879997,1715200,63.425401),('MMM','2005-02-04',83.550003,84.209999,83.419998,84.080002,2451300,63.576633),('MMM','2005-02-03',83.400002,83.68,82.949997,83.339996,2314400,63.017082),('MMM','2005-02-02',83.769997,83.790001,83.209999,83.339996,2908000,63.017082),('MMM','2005-02-01',84.349998,84.699997,83.800003,84.080002,3010200,63.576633),('MMM','2005-01-31',83.599998,84.5,83.599998,84.360001,2800700,63.788352),('MMM','2005-01-28',82.889999,83.400002,82.790001,83.25,2046600,62.949032),('MMM','2005-01-27',83,83.5,82.440002,82.889999,2564100,62.676819),('MMM','2005-01-26',82.970001,83.910004,82.970001,83.419998,2919500,63.077575),('MMM','2005-01-25',82.150002,83.019997,82.010002,82.82,3480400,62.623889),('MMM','2005-01-24',81.5,81.959999,80.790001,81.620003,4046300,61.716518),('MMM','2005-01-21',82.75,83.120003,81.18,81.269997,4259500,61.451863),('MMM','2005-01-20',82.699997,83.550003,82.080002,82.949997,3234000,62.722186),('MMM','2005-01-19',82.5,82.790001,82.099998,82.169998,4878000,62.132394),('MMM','2005-01-18',83.989998,85,81.620003,82.019997,7161400,62.018971),('MMM','2005-01-14',83.790001,84.25,83.099998,83.970001,3082200,63.493457),('MMM','2005-01-13',84.660004,85.5,83.510002,83.790001,4172400,63.35735),('MMM','2005-01-12',84.580002,85,84,84.959999,4183500,64.242038),('MMM','2005-01-11',83.949997,84.989998,83.849998,84.709999,4757100,64.053002),('MMM','2005-01-10',82.300003,84.300003,82.300003,83.940002,4343700,63.470773),('MMM','2005-01-07',81.5,82.800003,81.25,82.300003,3293000,62.230697),('MMM','2005-01-06',80.879997,82.400002,80.82,81.459999,3014500,61.595532),('MMM','2005-01-05',81.699997,81.949997,80.730003,80.730003,2895300,61.04355),('MMM','2005-01-04',82.400002,83.019997,81.669998,81.730003,3644600,61.799694),('MMM','2005-01-03',82.169998,83.400002,82.050003,82.400002,3192000,62.30631),('MMM','2004-12-31',82.730003,82.769997,82.07,82.07,1440800,62.056781),('MMM','2004-12-30',82.699997,83.029999,82.650002,82.75,1271700,62.570959),('MMM','2004-12-29',82.75,82.989998,82.489998,82.739998,1695200,62.563396),('MMM','2004-12-28',82.400002,83,82.300003,82.989998,2120900,62.752432),('MMM','2004-12-27',82.589996,82.989998,82.150002,82.150002,2216000,62.117274),('MMM','2004-12-23',81.860001,82.980003,81.860001,82.550003,3031100,62.419733),('MMM','2004-12-22',81,81.669998,80.760002,81.510002,2881000,61.633342),('MMM','2004-12-21',80.769997,81.18,80.599998,81.099998,2810700,61.32332),('MMM','2004-12-20',80.209999,81.330002,80.209999,80.75,3540900,61.05867),('MMM','2004-12-17',80.400002,80.900002,80.040001,80.620003,6293200,60.960374),('MMM','2004-12-16',79.139999,80.599998,79,79.900002,4854100,60.415949),('MMM','2004-12-15',78.870003,79.440002,78.699997,79.089996,4183900,59.803468),('MMM','2004-12-14',78.5,79.199997,78.449997,78.5,3409800,59.357345),('MMM','2004-12-13',79.050003,79.449997,78.129997,78.480003,3889700,59.342225),('MMM','2004-12-10',78.599998,79.18,78.550003,78.800003,2666400,59.584191),('MMM','2004-12-09',79.059998,79.290001,78.529999,78.970001,3855500,59.712734),('MMM','2004-12-08',79,79.610001,78.949997,79.239998,2412800,59.91689),('MMM','2004-12-07',80.620003,80.989998,78.849998,78.870003,3506100,59.637121),('MMM','2004-12-06',80.75,80.839996,80.260002,80.370003,2408200,60.771337),('MMM','2004-12-03',80.120003,81.82,79.860001,81.080002,4940900,61.308199),('MMM','2004-12-02',80.199997,80.75,79.599998,79.910004,2981900,60.423512),('MMM','2004-12-01',79.5,80.449997,79.5,80.449997,3833800,60.831825),('MMM','2004-11-30',80,80.510002,79.449997,79.589996,4306700,60.18154),('MMM','2004-11-29',80.199997,80.650002,79.360001,80,3116900,60.491562),('MMM','2004-11-26',80,80.440002,80,80.160004,1138600,60.612548),('MMM','2004-11-24',80.169998,80.480003,80.050003,80.25,2616000,60.680598),('MMM','2004-11-23',80.739998,80.75,80.050003,80.239998,2964100,60.673035),('MMM','2004-11-22',80.949997,80.949997,80.370003,80.739998,2812000,61.051107),('MMM','2004-11-19',82.169998,82.25,80.769997,80.949997,2571000,61.209897),('MMM','2004-11-18',82,82.540001,82,82.370003,2186000,62.283626),('MMM','2004-11-17',81.980003,82.900002,81.699997,82.230003,2819900,62.177767),('MMM','2004-11-16',82.199997,82.209999,81.57,81.769997,2825400,61.55772),('MMM','2004-11-15',82.800003,82.900002,82.029999,82.279999,3054600,61.941657),('MMM','2004-11-12',82,82.68,81.900002,82.68,2676900,62.242785),('MMM','2004-11-11',81.349998,82.019997,80.910004,81.879997,2547500,61.64053),('MMM','2004-11-10',81.129997,81.309998,80.540001,80.849998,2871200,60.865131),('MMM','2004-11-09',81.629997,81.849998,80.809998,81.190002,2108300,61.121091),('MMM','2004-11-08',81.400002,81.790001,80.830002,81.379997,2969000,61.264122),('MMM','2004-11-05',78.5,81.620003,78.5,81.400002,6746600,61.279182),('MMM','2004-11-04',75.540001,78.150002,75.059998,78.080002,6238000,58.779834),('MMM','2004-11-03',76,77.699997,75.099998,75.290001,5547300,56.679479),('MMM','2004-11-02',76.349998,77.75,75.599998,75.879997,3892700,57.123637),('MMM','2004-11-01',77.5,77.5,76.139999,76.910004,2905400,57.899042),('MMM','2004-10-29',76.949997,77.730003,76.949997,77.57,2112400,58.395897),('MMM','2004-10-28',77.029999,77.809998,76.900002,77.150002,2252700,58.079716),('MMM','2004-10-27',75.809998,77.809998,75.480003,77.57,3534100,58.395897),('MMM','2004-10-26',75.400002,76.260002,75.260002,76.220001,3642800,57.379597),('MMM','2004-10-25',75.370003,76.059998,75.050003,75.57,2926600,56.890266),('MMM','2004-10-22',77.849998,78,75.599998,75.879997,4004600,57.123637),('MMM','2004-10-21',76.949997,77.769997,76.559998,77.599998,4062600,58.41848),('MMM','2004-10-20',75.529999,77.110001,74.839996,76.800003,5347100,57.816232),('MMM','2004-10-19',76.800003,77.010002,75.25,75.389999,4897600,56.754759),('MMM','2004-10-18',75,76.620003,73.309998,76.099998,14470200,57.289257),('MMM','2004-10-15',77.650002,78.550003,77.650002,77.980003,3205500,58.704554),('MMM','2004-10-14',78.150002,78.330002,77.300003,77.599998,3030000,58.41848),('MMM','2004-10-13',79.449997,79.599998,77.089996,77.980003,3746300,58.704554),('MMM','2004-10-12',79.150002,79.199997,78.529999,78.629997,2240500,59.19388),('MMM','2004-10-11',79.5,79.879997,79.220001,79.220001,1559800,59.638044),('MMM','2004-10-08',79.760002,79.769997,78.830002,79.260002,2614900,59.668157),('MMM','2004-10-07',81.970001,81.970001,79.650002,79.660004,2663900,59.969284),('MMM','2004-10-06',79.629997,81.25,79.25,81.139999,3455000,61.083448),('MMM','2004-10-05',78.949997,78.970001,78.099998,78.760002,2951200,59.291749),('MMM','2004-10-04',80.150002,80.349998,78.940002,78.940002,2985500,59.427256),('MMM','2004-10-01',80,80.75,79.690002,79.690002,3581800,59.991868),('MMM','2004-09-30',78.68,80.339996,78.510002,79.970001,4114500,60.202655),('MMM','2004-09-29',78.849998,79.099998,78.300003,78.779999,2694200,59.306803),('MMM','2004-09-28',78.260002,79.25,77.910004,79.07,4120700,59.52512),('MMM','2004-09-27',78.68,78.68,77.690002,77.690002,3306900,58.486237),('MMM','2004-09-24',78.870003,79.400002,78.68,78.68,3184600,59.231523),('MMM','2004-09-23',80.019997,80.139999,78.699997,78.699997,3975200,59.246576),('MMM','2004-09-22',81.199997,81.199997,80.029999,80.230003,2955500,60.398389),('MMM','2004-09-21',81.269997,81.800003,80.400002,81.57,3028100,61.407159),('MMM','2004-09-20',82.150002,82.25,80.849998,80.940002,2788500,60.932887),('MMM','2004-09-17',82.050003,82.760002,81.730003,82.32,3567700,61.97177),('MMM','2004-09-16',82.199997,82.720001,81.910004,82.050003,2335700,61.768513),('MMM','2004-09-15',83.919998,83.919998,82,82,3714000,61.73087),('MMM','2004-09-14',84.650002,84.68,83.849998,83.919998,2235600,63.176274),('MMM','2004-09-13',84.690002,84.959999,84.269997,84.650002,2281700,63.725832),('MMM','2004-09-10',83.900002,84.709999,83.529999,84.690002,1843500,63.755945),('MMM','2004-09-09',84.099998,84.279999,83.75,83.849998,1782000,63.123577),('MMM','2004-09-08',84.220001,84.220001,83.349998,83.849998,2254700,63.123577),('MMM','2004-09-07',84.199997,84.589996,83.769997,84.220001,2185000,63.402121),('MMM','2004-09-03',83.57,84.169998,83.360001,83.940002,1778800,63.191334),('MMM','2004-09-02',82.760002,83.599998,82.300003,83.540001,2259900,62.890206),('MMM','2004-09-01',82.120003,83.099998,82.120003,82.860001,2054400,62.378292),('MMM','2004-08-31',81.379997,82.459999,81.160004,82.360001,2508100,62.001884),('MMM','2004-08-30',81.5,81.779999,81.110001,81.300003,1481000,61.203901),('MMM','2004-08-27',80.949997,81.699997,80.769997,81.480003,1134600,61.339408),('MMM','2004-08-26',81.230003,81.980003,81.040001,81.269997,1616700,61.181312),('MMM','2004-08-25',80.349998,81.349998,79.699997,81.199997,2094800,61.128615),('MMM','2004-08-24',80.699997,80.940002,80.18,80.580002,1336600,60.661873),('MMM','2004-08-23',80.190002,80.949997,80,80.360001,1563400,60.496253),('MMM','2004-08-20',79.599998,80.449997,79.550003,80.269997,1785100,60.428496),('MMM','2004-08-19',79.75,80.160004,79.57,79.980003,2239200,60.210185),('MMM','2004-08-18',78.199997,80,77.809998,80,2757200,60.225239),('MMM','2004-08-17',78.150002,79,78.150002,78.68,2878100,58.96051),('MMM','2004-08-16',78.150002,78.529999,77.75,78.230003,2903800,58.623295),('MMM','2004-08-13',78.150002,78.5,77.199997,77.660004,2100700,58.196154),('MMM','2004-08-12',79.019997,79.190002,77.75,77.790001,3187000,58.29357),('MMM','2004-08-11',79.300003,79.489998,78.199997,79.230003,3401200,59.372666),('MMM','2004-08-10',80,80.139999,78.339996,79.610001,3981300,59.657425),('MMM','2004-08-09',79.800003,80.669998,79.360001,79.449997,2556600,59.537523),('MMM','2004-08-06',80.760002,81.190002,79.650002,79.870003,3228600,59.852263),('MMM','2004-08-05',82.830002,83.669998,81.480003,81.57,2577400,61.126192),('MMM','2004-08-04',82.400002,83.650002,82.120003,83.18,2018300,62.332679),('MMM','2004-08-03',83.260002,83.339996,82.410004,82.93,1776600,62.145337),('MMM','2004-08-02',82.300003,83.849998,81.900002,83.550003,2412000,62.609949),('MMM','2004-07-30',82.120003,82.599998,81.93,82.360001,1885300,61.718195),('MMM','2004-07-29',82.690002,82.690002,81.599998,82.120003,2822700,61.538348),('MMM','2004-07-28',83.050003,83.050003,80.75,81.989998,4493900,61.440926),('MMM','2004-07-27',81.980003,83.459999,81.599998,83.050003,2789300,62.235263),('MMM','2004-07-26',82.620003,83,81.370003,81.629997,3350400,61.171152),('MMM','2004-07-23',83.699997,83.75,82.300003,82.620003,2739600,61.913033),('MMM','2004-07-22',83.019997,84.099998,83,83.699997,3765900,62.72235),('MMM','2004-07-21',85.199997,85.199997,83.449997,83.580002,3557100,62.632429),('MMM','2004-07-20',83.449997,85,83.260002,85,4972700,63.696534),('MMM','2004-07-19',85.5,85.510002,82.199997,83.050003,10521700,62.235263),('MMM','2004-07-16',89.300003,89.300003,87.779999,87.839996,2545000,65.824745),('MMM','2004-07-15',88.190002,89.190002,88.18,88.620003,2074100,66.409259),('MMM','2004-07-14',86.57,88.68,86.57,88.190002,2044800,66.08703),('MMM','2004-07-13',87.449997,87.879997,87.150002,87.379997,2278900,65.480035),('MMM','2004-07-12',87.769997,88,86.949997,87.900002,1605900,65.869711),('MMM','2004-07-09',88.199997,88.690002,87.300003,87.650002,1781300,65.682369),('MMM','2004-07-08',88.43,89,87.639999,87.739998,2343600,65.749809),('MMM','2004-07-07',87.550003,88.440002,87.370003,88.43,2454300,66.266877),('MMM','2004-07-06',87.07,87.970001,87,87.550003,2305900,65.607433),('MMM','2004-07-02',88.330002,88.389999,87.410004,87.5,1711900,65.569962),('MMM','2004-07-01',90,90.110001,87.790001,88.169998,2627200,66.072039),('MMM','2004-06-30',89.82,90.290001,89.160004,90.010002,3069800,67.450885),('MMM','2004-06-29',88.690002,90,88.510002,89.800003,2577700,67.293517),('MMM','2004-06-28',89.050003,89.559998,88.290001,88.690002,1865500,66.461715),('MMM','2004-06-25',88.599998,89.349998,88.07,88.660004,2939100,66.439235),('MMM','2004-06-24',89.150002,89.32,88.470001,88.580002,1875800,66.379284),('MMM','2004-06-23',89.019997,89.699997,88.550003,89.550003,2989400,67.106175),('MMM','2004-06-22',87.790001,89.5,87.290001,89.5,3797100,67.068704),('MMM','2004-06-21',86.900002,87.889999,86.900002,87.279999,2429200,65.405099),('MMM','2004-06-18',85.93,87.589996,85.93,87.089996,3702400,65.262717),('MMM','2004-06-17',85,86.239998,85,85.93,1497900,64.39345),('MMM','2004-06-16',85.550003,85.739998,85.040001,85.25,2371600,63.883877),('MMM','2004-06-15',85.949997,86.019997,85.029999,85.550003,1927200,64.108691),('MMM','2004-06-14',85.599998,85.949997,84.879997,85.150002,1975500,63.808941),('MMM','2004-06-10',85.440002,86.269997,85.440002,86.220001,1655500,64.610768),('MMM','2004-06-09',86,86.309998,85.410004,85.410004,1766000,64.003779),('MMM','2004-06-08',84.800003,86.190002,84.790001,86.129997,1950300,64.543321),('MMM','2004-06-07',84.860001,85.5,84.650002,85.18,2443100,63.831421),('MMM','2004-06-04',85.300003,85.650002,84.75,84.860001,1738000,63.591623),('MMM','2004-06-03',85.459999,85.889999,84.769997,84.769997,1630900,63.524176),('MMM','2004-06-02',85.449997,85.860001,84.800003,85.610001,1832700,64.153651),('MMM','2004-06-01',84.129997,85.309998,84.010002,84.830002,2365200,63.569143),('MMM','2004-05-28',85,85.25,84.260002,84.559998,1650600,63.366809),('MMM','2004-05-27',84.550003,85.769997,84.410004,84.949997,2742900,63.659063),('MMM','2004-05-26',83.720001,84.300003,83.519997,84,1837100,62.947163),('MMM','2004-05-25',82.540001,83.900002,81.669998,83.639999,3102700,62.677389),('MMM','2004-05-24',82.93,83.949997,82.440002,82.550003,2246700,61.860578),('MMM','2004-05-21',82.449997,83.599998,82.419998,82.919998,1974800,62.137841),('MMM','2004-05-20',82.449997,82.760002,82.029999,82.199997,2439700,61.598293),('MMM','2004-05-19',83,84.43,82.209999,82.309998,2578000,61.680725),('MMM','2004-05-18',83.32,83.599998,82.699997,83.120003,2958200,62.017945),('MMM','2004-05-17',82.760002,83.889999,82.75,83.220001,2774500,62.092557),('MMM','2004-05-14',84.010002,84.580002,83.360001,83.809998,2735800,62.532768),('MMM','2004-05-13',85,85.5,84.239998,84.510002,2509700,63.055059),('MMM','2004-05-12',83.599998,85.400002,83.510002,85.349998,2814700,63.681802),('MMM','2004-05-11',84.470001,85.190002,83.580002,84.150002,2745500,62.786454),('MMM','2004-05-10',83.650002,83.949997,82.889999,83.540001,3089400,62.331317),('MMM','2004-05-07',84.449997,85.669998,84.110001,84.43,2243300,62.995368),('MMM','2004-05-06',85.120003,85.550003,84.029999,84.769997,2819500,63.249048),('MMM','2004-05-05',86.5,86.849998,85.709999,85.75,2443100,63.980253),('MMM','2004-05-04',86.43,87.25,86.019997,86.5,2872700,64.539847),('MMM','2004-05-03',86.5,87.650002,86.269997,87.029999,2296300,64.935293),('MMM','2004-04-30',86.050003,87.339996,86.019997,86.480003,2990900,64.524927),('MMM','2004-04-29',86.720001,87.5,85.940002,86.120003,3166400,64.256322),('MMM','2004-04-28',87.900002,88.050003,86.610001,86.720001,2698200,64.703996),('MMM','2004-04-27',87.279999,88.57,87.279999,88.379997,3211000,65.942561),('MMM','2004-04-26',87.510002,88.260002,87.5,87.75,2909000,65.472504),('MMM','2004-04-23',86.300003,88.699997,86,87.900002,5057200,65.584424),('MMM','2004-04-22',83.779999,87.18,83.779999,86.949997,4789600,64.875601),('MMM','2004-04-21',83.199997,84.379997,82.900002,83.949997,2185900,62.637225),('MMM','2004-04-20',84,84.910004,83.18,83.199997,2724800,62.077631),('MMM','2004-04-19',83.949997,85.120003,82.760002,83.760002,5273200,62.495465),('MMM','2004-04-16',83.300003,83.830002,82.580002,83.730003,2234400,62.473082),('MMM','2004-04-15',82.660004,83.120003,82.099998,82.849998,2077700,61.816488),('MMM','2004-04-14',81.639999,82.970001,81.599998,82.660004,1861400,61.674728),('MMM','2004-04-13',83.519997,83.650002,82.309998,82.389999,2397800,61.473271),('MMM','2004-04-12',82.629997,83.620003,82.599998,83.620003,1512900,62.391008),('MMM','2004-04-08',82.949997,83.239998,82.089996,82.43,2340800,61.503117),('MMM','2004-04-07',82.620003,82.989998,82.279999,82.75,2952600,61.741877),('MMM','2004-04-06',82.349998,82.889999,82.099998,82.830002,1653000,61.801568),('MMM','2004-04-05',81.900002,82.769997,81.82,82.75,2237300,61.741877),('MMM','2004-04-02',82,82.150002,81.199997,81.779999,2888900,61.018134),('MMM','2004-04-01',81.870003,82,80.900002,81.050003,2866000,60.473466),('MMM','2004-03-31',81.93,81.980003,81,81.870003,2986400,61.085289),('MMM','2004-03-30',80.57,81.779999,80.389999,81.68,3000700,60.943523),('MMM','2004-03-29',80,80.889999,79.989998,80.800003,2651500,60.286935),('MMM','2004-03-26',80.599998,80.839996,79.5,79.980003,2615700,59.675112),('MMM','2004-03-25',80,81.019997,79.209999,81.019997,3210300,60.451077),('MMM','2004-03-24',79.599998,80.150002,79.120003,79.43,2619400,59.264741),('MMM','2004-03-23',80,80.5,79.5,79.599998,3209800,59.391581),('MMM','2004-03-22',79.099998,79.989998,79.019997,79.709999,3858100,59.473655),('MMM','2004-03-19',79.879997,80.589996,79.699997,79.760002,3577300,59.510964),('MMM','2004-03-18',79.220001,80.25,78.699997,79.879997,3553800,59.600495),('MMM','2004-03-17',79.449997,79.779999,78.82,79.559998,3714400,59.361735),('MMM','2004-03-16',77.309998,79.339996,77.309998,78.809998,7482900,58.802141),('MMM','2004-03-15',76.099998,76.099998,74.349998,74.870003,3473600,55.862411),('MMM','2004-03-12',75.349998,76.300003,75,76.220001,3324500,56.869679),('MMM','2004-03-11',75.269997,76.900002,75.129997,75.349998,4397500,56.220548),('MMM','2004-03-10',77.769997,78.110001,75.800003,76,4185500,56.70553),('MMM','2004-03-09',77.669998,78.150002,77.25,77.849998,2604200,58.085861),('MMM','2004-03-08',78.620003,78.769997,77.559998,77.669998,2377000,57.951558),('MMM','2004-03-05',78.800003,79.5,78.400002,78.660004,2852900,58.690227),('MMM','2004-03-04',79.010002,79.349998,78.389999,78.889999,1951300,58.861832),('MMM','2004-03-03',78.32,79.410004,78.309998,78.949997,2837900,58.906598),('MMM','2004-03-02',78.949997,79.279999,78.309998,78.309998,2216800,58.429078),('MMM','2004-03-01',78.470001,79.099998,78.089996,78.779999,2364800,58.779758),('MMM','2004-02-27',78.25,78.839996,77.599998,78.019997,2946600,58.212701),('MMM','2004-02-26',78.32,79.040001,78,78.18,3521800,58.332084),('MMM','2004-02-25',79.050003,79.699997,78.190002,78.57,3097500,58.623072),('MMM','2004-02-24',80.25,80.709999,79.139999,79.480003,2422300,59.302049),('MMM','2004-02-23',79.75,80.629997,79.599998,80.440002,2259800,60.018329),('MMM','2004-02-20',79.379997,80.25,79.150002,79.699997,2397500,59.466192),('MMM','2004-02-19',79.980003,80.260002,78.93,79.099998,2413500,59.018518),('MMM','2004-02-18',80.199997,80.32,79.199997,79.660004,2285300,59.436352),('MMM','2004-02-17',80.400002,80.720001,79.75,80.32,2695200,59.660188),('MMM','2004-02-13',81.050003,81.080002,79.68,79.68,2839300,59.184808),('MMM','2004-02-12',81.400002,81.410004,80.870003,80.980003,2058700,60.150426),('MMM','2004-02-11',80.75,81.459999,80.739998,81.400002,2842000,60.462393),('MMM','2004-02-10',79.550003,81.400002,79.099998,81.25,3347900,60.350974),('MMM','2004-02-09',79.800003,80.239998,79.230003,79.389999,2076800,58.969401),('MMM','2004-02-06',79,80.099998,79,79.809998,2718700,59.281368),('MMM','2004-02-05',79.099998,79.480003,78.690002,79,2605400,58.679717),('MMM','2004-02-04',78.900002,79.82,78.449997,79.449997,3458200,59.013966),('MMM','2004-02-03',79.099998,79.279999,77.599998,78.900002,3753000,58.60544),('MMM','2004-02-02',78.889999,79.599998,77.57,78,3959200,57.936935),('MMM','2004-01-30',79.199997,79.349998,78.410004,79.089996,3389700,58.746564),('MMM','2004-01-29',80.019997,80.25,79.160004,79.519997,4690800,59.06596),('MMM','2004-01-28',82.25,82.639999,79.559998,80,4283400,59.422498),('MMM','2004-01-27',82.669998,83.110001,82,82.099998,2877300,60.982337),('MMM','2004-01-26',81.959999,82.650002,81.900002,82.470001,2925700,61.257168),('MMM','2004-01-23',82.650002,82.68,81.75,81.959999,2633600,60.878348),('MMM','2004-01-22',81.980003,82.760002,81.75,82.110001,3805400,60.989767),('MMM','2004-01-21',80.949997,82.629997,80.099998,81.75,7712200,60.722365),('MMM','2004-01-20',86.199997,86.199997,80.099998,80.410004,9737300,59.727041),('MMM','2004-01-16',84.949997,85.870003,84.809998,85.480003,3635900,63.492941),('MMM','2004-01-15',83.699997,84.529999,83.099998,84.300003,2599600,62.616459),('MMM','2004-01-14',83.129997,83.970001,83.099998,83.699997,2088300,62.170786),('MMM','2004-01-13',83.050003,83.449997,82.510002,82.879997,2159700,61.561706),('MMM','2004-01-12',82.540001,83.309998,82.239998,83.169998,2841300,61.777113),('MMM','2004-01-09',82.349998,83.199997,82.019997,82.400002,3310600,61.205174),('MMM','2004-01-08',83.239998,83.25,82.379997,82.68,3489300,61.413152),('MMM','2004-01-07',84.120003,84.25,82.699997,83.239998,4293600,61.829107),('MMM','2004-01-06',84.5,84.959999,84.400002,84.699997,2983100,62.913567),('MMM','2004-01-05',83.580002,85,83.32,84.959999,2985200,63.106692),('MMM','2004-01-02',85,85.190002,83.110001,83.370003,2591700,61.925673),('MMM','2003-12-31',84.480003,85.080002,84.400002,85.029999,1626300,63.158686),('MMM','2003-12-30',84.400002,84.610001,84.019997,84.279999,1459700,62.6016),('MMM','2003-12-29',84.120003,84.599998,83.57,84.5,2346300,62.765013),('MMM','2003-12-26',84.330002,84.629997,84.089996,84.209999,874200,62.549606),('MMM','2003-12-24',84.610001,84.690002,84.209999,84.239998,767400,62.571889),('MMM','2003-12-23',85.150002,85.160004,84.080002,84.610001,2447300,62.84672),('MMM','2003-12-22',84.379997,85.400002,84.349998,85.25,2860200,63.322099),('MMM','2003-12-19',83.550003,84.739998,83.550003,84.07,4551700,62.445617),('MMM','2003-12-18',83.5,83.5,82.900002,83.43,2912200,61.970238),('MMM','2003-12-17',82.989998,83.510002,82.519997,83.459999,2022300,61.99252),('MMM','2003-12-16',82,83.129997,82,82.980003,2464600,61.635988),('MMM','2003-12-15',82.540001,83.440002,81.75,82,3560100,60.90806),('MMM','2003-12-12',81.559998,82.099998,80.800003,81.470001,2238600,60.514387),('MMM','2003-12-11',81.190002,81.699997,80.800003,81.239998,2675500,60.343545),('MMM','2003-12-10',82.099998,82.110001,80.669998,80.940002,2213900,60.120714),('MMM','2003-12-09',82.099998,82.800003,81.760002,82.019997,2831600,60.922913),('MMM','2003-12-08',80.800003,81.980003,80.739998,81.949997,2396300,60.870919),('MMM','2003-12-05',80.879997,81.440002,80.669998,80.739998,2030600,59.972154),('MMM','2003-12-04',80.720001,81.370003,80.650002,81.300003,2118800,60.388116),('MMM','2003-12-03',80.849998,81.639999,80.760002,80.989998,2901400,60.15785),('MMM','2003-12-02',81.379997,81.489998,80.779999,80.949997,2658800,60.128138),('MMM','2003-12-01',79.5,81.650002,79.400002,81.620003,3392100,60.625805),('MMM','2003-11-28',78.650002,79.239998,78.550003,79.040001,710300,58.709428),('MMM','2003-11-26',79.449997,79.5,78.650002,79.279999,1558500,58.887694),('MMM','2003-11-25',79.5,79.5,78.599998,79.169998,2139100,58.805988),('MMM','2003-11-24',77.949997,79.650002,77.82,79.559998,2812400,59.095672),('MMM','2003-11-21',76.980003,77.730003,76.75,77.510002,2050200,57.572974),('MMM','2003-11-20',76.099998,77.470001,76,76.800003,2846000,57.0456),('MMM','2003-11-19',76.949997,76.989998,76.349998,76.849998,3187500,57.082736),('MMM','2003-11-18',78.190002,78.720001,77.059998,77.209999,2881500,57.105022),('MMM','2003-11-17',78.529999,78.529999,77.349998,78.190002,2495500,57.829839),('MMM','2003-11-14',79.889999,80.160004,78.209999,78.529999,2460400,58.081302),('MMM','2003-11-13',78.779999,79.739998,78.389999,79.650002,1929300,58.909664),('MMM','2003-11-12',78.5,78.989998,78.059998,78.900002,2035800,58.354959),('MMM','2003-11-11',78.849998,78.970001,78.209999,78.5,2248000,58.059115),('MMM','2003-11-10',79.040001,79.25,78.650002,78.839996,1740400,58.310578),('MMM','2003-11-07',79.650002,79.889999,78.860001,79.040001,2107900,58.458503),('MMM','2003-11-06',78.519997,79.739998,78.519997,79.599998,2367600,58.872681),('MMM','2003-11-05',79.5,80,78.620003,79.169998,2727200,58.55465),('MMM','2003-11-04',78.650002,79.790001,78.489998,79.5,2903000,58.798721),('MMM','2003-11-03',78.959999,79.330002,78.470001,78.790001,2807900,58.273601),('MMM','2003-10-31',78.059998,79.300003,78.029999,78.870003,3065000,58.332771),('MMM','2003-10-30',77.57,78.470001,77.57,78.059998,2576500,57.733686),('MMM','2003-10-29',77.25,77.839996,76.699997,77.57,2411300,57.371281),('MMM','2003-10-28',76.230003,77.349998,75.900002,77.25,3359900,57.134607),('MMM','2003-10-27',75.68,76.129997,75.529999,75.739998,2247900,56.017799),('MMM','2003-10-24',75.93,76.129997,75.139999,75.68,2162800,55.973425),('MMM','2003-10-23',75.82,76.139999,75.269997,75.93,2335300,56.158326),('MMM','2003-10-22',75.480003,76.18,75.120003,75.82,3724100,56.076969),('MMM','2003-10-21',75.970001,76.050003,75.269997,75.5,3233700,55.840295),('MMM','2003-10-20',75.699997,75.699997,73.459999,75.480003,5653900,55.825506),('MMM','2003-10-17',73.690002,74.129997,73.290001,74.050003,3074500,54.767868),('MMM','2003-10-16',73.800003,74.300003,73.269997,73.589996,3149000,54.427644),('MMM','2003-10-15',74.75,74.760002,73.519997,73.699997,2771500,54.509001),('MMM','2003-10-14',74.330002,74.669998,73.730003,74.669998,2112200,55.22642),('MMM','2003-10-13',74.550003,74.849998,74.139999,74.519997,1941100,55.115478),('MMM','2003-10-10',74,74.650002,73.900002,74.040001,2845000,54.76047),('MMM','2003-10-09',73.400002,74.290001,73.260002,74.139999,3751700,54.83443),('MMM','2003-10-08',73.309998,73.309998,72.459999,72.699997,2040300,53.769395),('MMM','2003-10-07',72.839996,73.32,72.5,73.300003,2216000,54.213163),('MMM','2003-10-06',73.029999,73.5,72.519997,72.940002,2782800,53.946904),('MMM','2003-10-03',73.150002,74.050003,72.919998,73.029999,5580200,54.013466),('MMM','2003-10-02',71,71.489998,70.550003,71.279999,2874100,52.719155),('MMM','2003-10-01',69.940002,70.949997,69.800003,70.900002,4448900,52.438106),('MMM','2003-09-30',69.900002,70.269997,68.940002,69.07,5201200,51.084625),('MMM','2003-09-29',143.199997,143.210007,140,140.539993,17487400,51.97215),('MMM','2003-09-26',143.149994,144.350006,142.850006,143.449997,6336000,53.048279),('MMM','2003-09-25',141.149994,142.179993,141,141.610001,3614600,52.367843),('MMM','2003-09-24',142.649994,142.729996,140.960007,141.149994,3189400,52.197731),('MMM','2003-09-23',142,142.990005,141.919998,142.75,2897600,52.789418),('MMM','2003-09-22',141.050003,142.610001,141.050003,142.119995,3975000,52.55644),('MMM','2003-09-19',141.850006,142.949997,140.550003,141.979996,5031400,52.504668),('MMM','2003-09-18',140.5,142.149994,140.270004,141.850006,2997200,52.456597),('MMM','2003-09-17',140.809998,141.550003,140.199997,140.270004,3514400,51.872308),('MMM','2003-09-16',138.679993,140.800003,138.649994,140.800003,3249000,52.068303),('MMM','2003-09-15',138.550003,139.110001,137.460007,138.429993,3579400,51.191865),('MMM','2003-09-12',138.350006,139.240005,137.75,138.229996,4366000,51.117906),('MMM','2003-09-11',136.669998,139.630005,136.669998,138.889999,4233800,51.361977),('MMM','2003-09-10',137.410004,137.899994,136.309998,136.600006,3919000,50.51513),('MMM','2003-09-09',137.600006,139.309998,137.289993,137.410004,4290400,50.81467),('MMM','2003-09-08',139.199997,139.199997,137.149994,137.979996,5128400,51.025455),('MMM','2003-09-05',139.449997,139.699997,137.639999,138.679993,5267000,51.284316),('MMM','2003-09-04',142.619995,142.75,139.759995,140,5643200,51.772459),('MMM','2003-09-03',140.149994,142.820007,139.919998,142.610001,5978400,52.737646),('MMM','2003-09-02',141,141.589996,139.929993,140.149994,6536400,51.827927),('MMM','2003-08-29',142.25,142.740005,141.600006,142.470001,2250600,52.685874),('MMM','2003-08-28',142.699997,143,141.380005,142.25,2768800,52.604517),('MMM','2003-08-27',143.880005,144.100006,142.919998,142.949997,2502800,52.863378),('MMM','2003-08-26',143.380005,144.399994,142.610001,144.139999,2360200,53.303445),('MMM','2003-08-25',143.669998,143.929993,142.880005,143.369995,2286600,53.018694),('MMM','2003-08-22',145.699997,145.699997,143.509995,143.520004,4036800,53.074168),('MMM','2003-08-21',144.050003,145.399994,144,144.690002,3226800,53.506837),('MMM','2003-08-20',144.449997,144.449997,143.110001,143.820007,2944000,53.18511),('MMM','2003-08-19',144.350006,144.649994,143.210007,144.449997,3261400,53.174009),('MMM','2003-08-18',142.5,144.850006,142.5,144.339996,3627400,53.133517),('MMM','2003-08-15',142.850006,142.850006,141.399994,142.660004,2503600,52.515089),('MMM','2003-08-14',143.300003,143.300003,140.589996,142.139999,6521600,52.323668),('MMM','2003-08-13',143.979996,144.850006,143.979996,144.5,5373000,53.192416),('MMM','2003-08-12',142,144.050003,141.570007,143.970001,5247400,52.997316),('MMM','2003-08-11',139.949997,141.899994,139.619995,141.899994,5559800,52.235319),('MMM','2003-08-08',138.860001,139.949997,138.5,139.949997,2708400,51.517498),('MMM','2003-08-07',137.960007,139.029999,137.770004,138.850006,3327600,51.112577),('MMM','2003-08-06',138.699997,139.289993,138.029999,138.210007,3449600,50.876984),('MMM','2003-08-05',139.919998,140.339996,138.800003,138.949997,3298000,51.149385),('MMM','2003-08-04',139.020004,140.399994,138.029999,140.119995,3579000,51.580077),('MMM','2003-08-01',139.399994,140.25,138.899994,139.009995,3661400,51.171471),('MMM','2003-07-31',139.600006,141.639999,139.589996,140.199997,4318000,51.609527),('MMM','2003-07-30',139.559998,139.949997,138.660004,139.399994,3855200,51.315035),('MMM','2003-07-29',140.550003,140.869995,139.289993,139.550003,4026600,51.370255),('MMM','2003-07-28',140.800003,141.25,140.259995,140.979996,5760400,51.896655),('MMM','2003-07-25',139.360001,141.5,138.919998,141.399994,5304800,52.051262),('MMM','2003-07-24',139,140.050003,138.630005,139.350006,6890600,51.296633),('MMM','2003-07-23',137.649994,138.75,136.039993,138.75,4040800,51.075763),('MMM','2003-07-22',136.360001,137.779999,135.259995,137.649994,7348600,50.670836),('MMM','2003-07-21',132.449997,136.740005,132.449997,136.350006,13116800,50.192293),('MMM','2003-07-18',128.5,130.179993,127.550003,130.179993,6146200,47.921027),('MMM','2003-07-17',127,127.949997,126.800003,127.32,3848600,46.868224),('MMM','2003-07-16',128.199997,128.369995,126.949997,127.620003,2839800,46.97866),('MMM','2003-07-15',129.960007,129.960007,127.559998,128.089996,4260600,47.151671),('MMM','2003-07-14',130.320007,130.940002,128.619995,128.960007,3886200,47.471933),('MMM','2003-07-11',128.899994,129.820007,128.639999,129.240005,2292000,47.575005),('MMM','2003-07-10',129,129.850006,128.520004,128.899994,3500400,47.449842),('MMM','2003-07-09',129.850006,130.059998,128.570007,129.320007,2872200,47.604454),('MMM','2003-07-08',129.869995,130.25,128.389999,129.800003,3922000,47.781147),('MMM','2003-07-07',129.369995,130.990005,129.300003,130.119995,5117800,47.898941),('MMM','2003-07-03',129,129.520004,128,128.380005,2067600,47.258427),('MMM','2003-07-02',128.889999,129.899994,128.679993,129.889999,2362600,47.814276),('MMM','2003-07-01',128.979996,128.979996,127.029999,128.880005,3436200,47.442483),('MMM','2003-06-30',128.75,129.5,127.800003,128.979996,3609600,47.479291),('MMM','2003-06-27',130.25,130.350006,128.270004,128.610001,2756400,47.343091),('MMM','2003-06-26',129.050003,130.529999,128.919998,130.300003,2862600,47.965204),('MMM','2003-06-25',129.929993,131.240005,129.009995,129.300003,3813000,47.597091),('MMM','2003-06-24',129.570007,130.550003,129.5,129.919998,3020200,47.825319),('MMM','2003-06-23',130.779999,130.779999,129.050003,129.570007,3666200,47.696483),('MMM','2003-06-20',132.050003,132.279999,130.199997,130.779999,6912000,48.141897),('MMM','2003-06-19',131.75,133.899994,130.839996,131.410004,6436600,48.37381),('MMM','2003-06-18',130.479996,131.949997,129.529999,131.740005,6107400,48.495289),('MMM','2003-06-17',130.479996,130.479996,129.009995,130.080002,3959600,47.884219),('MMM','2003-06-16',128.419998,130.479996,128.350006,130.479996,4161800,48.031462),('MMM','2003-06-13',128.5,128.630005,127.519997,127.800003,3947800,47.04492),('MMM','2003-06-12',128.5,128.899994,126.5,128.360001,3433200,47.251063),('MMM','2003-06-11',126.029999,127.959999,126,127.959999,2917800,47.103817),('MMM','2003-06-10',126.949997,127,125.050003,126.209999,2985800,46.459618),('MMM','2003-06-09',126.410004,127.459999,125.059998,126.209999,2966400,46.459618),('MMM','2003-06-06',127.25,128.5,126.400002,126.400002,5573000,46.529561),('MMM','2003-06-05',125.809998,126.709999,124.5,125.660004,3997600,46.257157),('MMM','2003-06-04',126,127.599998,125.410004,127,3890400,46.750428),('MMM','2003-06-03',125.099998,126.339996,124.989998,126.18,3053000,46.448575),('MMM','2003-06-02',127.25,127.68,124.860001,125,4307200,46.014201),('MMM','2003-05-30',124,126.510002,123.910004,126.470001,5376000,46.555328),('MMM','2003-05-29',125.260002,125.989998,123.050003,123.32,4450200,45.39577),('MMM','2003-05-28',126.739998,126.739998,124.550003,125.010002,4205600,46.017883),('MMM','2003-05-27',123.5,126.379997,122.639999,126.099998,3930400,46.419125),('MMM','2003-05-23',125.019997,125.019997,123.379997,123.5,2602400,45.46203),('MMM','2003-05-22',123.5,125.269997,123.449997,124.769997,4662400,45.929534),('MMM','2003-05-21',124.120003,124.440002,122.5,123.269997,4121600,45.377363),('MMM','2003-05-20',124.849998,124.959999,123.470001,124.769997,4507200,45.686578),('MMM','2003-05-19',125.199997,125.459999,123.910004,123.980003,3639200,45.397309),('MMM','2003-05-16',125.860001,126.300003,125.099998,125.449997,5100800,45.935572),('MMM','2003-05-15',123.220001,125.970001,123.220001,125.849998,5331400,46.082039),('MMM','2003-05-14',124,124.089996,122.269997,123.160004,3886600,45.097053),('MMM','2003-05-13',123.559998,124.510002,122.889999,123.470001,3742200,45.210564),('MMM','2003-05-12',122.82,124.900002,121.620003,124.449997,4550800,45.569405),('MMM','2003-05-09',123.260002,123.739998,122.489998,122.809998,5528000,44.968893),('MMM','2003-05-08',121.519997,124.089996,120.510002,123.080002,6604400,45.067759),('MMM','2003-05-07',122.830002,122.830002,121.050003,121.510002,6594800,44.492878),('MMM','2003-05-06',124.809998,124.809998,121.849998,122.82,7668000,44.972555),('MMM','2003-05-05',126.150002,126.550003,124.139999,124.809998,3858600,45.701225),('MMM','2003-05-02',124,126.360001,123.980003,126.150002,4067200,46.19189),('MMM','2003-05-01',126.040001,126.040001,124.190002,124.900002,4541000,45.734182),('MMM','2003-04-30',126.970001,126.970001,125.300003,126.040001,6427400,46.151611),('MMM','2003-04-29',126.800003,127.610001,126.040001,126.970001,4441800,46.492146),('MMM','2003-04-28',123.129997,127.050003,122.639999,126.800003,6930000,46.429898),('MMM','2003-04-25',125.18,125.730003,122.589996,122.900002,7243400,45.001849),('MMM','2003-04-24',127.800003,127.800003,125.510002,125.720001,7519400,46.034438),('MMM','2003-04-23',129.600006,129.669998,127.519997,127.800003,5964400,46.796065),('MMM','2003-04-22',128.339996,129.809998,127.610001,129.75,7232400,47.510088),('MMM','2003-04-21',130.029999,131.179993,129.259995,129.830002,6073400,47.539382),('MMM','2003-04-17',129.009995,130.449997,127.989998,129.979996,7316200,47.594305),('MMM','2003-04-16',133.639999,133.639999,128.139999,129,10524600,47.235463),('MMM','2003-04-15',133,133.75,131.720001,133.639999,5021800,48.934475),('MMM','2003-04-14',132.919998,133.729996,131.919998,133.240005,4219600,48.788011),('MMM','2003-04-11',132.789993,134.490005,132.309998,132.910004,4490400,48.667175),('MMM','2003-04-10',131.610001,133.279999,131.520004,132.779999,3534800,48.619572),('MMM','2003-04-09',133.479996,134.729996,131.550003,131.610001,4636600,48.191158),('MMM','2003-04-08',132.570007,133.899994,132.220001,133.479996,4860200,48.875887),('MMM','2003-04-07',134.949997,136.75,132.259995,132.559998,7657200,48.539015),('MMM','2003-04-04',133.860001,134.580002,132.580002,133.979996,5309200,49.05897),('MMM','2003-04-03',133.669998,134.919998,133.139999,133.850006,4681000,49.011373),('MMM','2003-04-02',132.300003,134.5,132.240005,133.660004,5502200,48.9418),('MMM','2003-04-01',130.039993,131.639999,129.600006,130.839996,5949800,47.909208),('MMM','2003-03-31',127.919998,130.990005,127.919998,130.029999,5498800,47.612614),('MMM','2003-03-28',131.660004,131.919998,130.050003,130.509995,3907800,47.788373),('MMM','2003-03-27',130.550003,132.619995,129.880005,131.660004,4418600,48.209467),('MMM','2003-03-26',132.309998,132.369995,130.759995,131.729996,4827200,48.235096),('MMM','2003-03-25',130.580002,133.389999,130.289993,132.300003,6462400,48.443814),('MMM','2003-03-24',132.100006,132.619995,130.289993,130.580002,7008000,47.814007),('MMM','2003-03-21',131.449997,134.949997,130.610001,134.369995,9234600,49.201775),('MMM','2003-03-20',129.729996,131.229996,127.769997,130.610001,7166800,47.824992),('MMM','2003-03-19',129.970001,129.970001,127.970001,129.729996,5885200,47.502763),('MMM','2003-03-18',128.460007,129.970001,128.25,129.970001,6156400,47.590645),('MMM','2003-03-17',125.300003,129.649994,124.529999,129.5,7795200,47.418547),('MMM','2003-03-14',125.699997,126.669998,124.720001,125.550003,5838400,45.972191),('MMM','2003-03-13',123,125.510002,122.510002,125.43,6831800,45.92825),('MMM','2003-03-12',121.169998,121.739998,119.459999,121.459999,5866200,44.474569),('MMM','2003-03-11',121.68,122.830002,120.959999,121.010002,4989400,44.309795),('MMM','2003-03-10',123.599998,124.040001,121.480003,121.68,4439000,44.555126),('MMM','2003-03-07',123,124.860001,122.330002,124.5,5674600,45.587715),('MMM','2003-03-06',124.849998,125.139999,123.029999,123.480003,4685000,45.214226),('MMM','2003-03-05',123.849998,125.120003,123.169998,125.099998,4691400,45.807414),('MMM','2003-03-04',124.849998,125.059998,123.199997,123.699997,4286200,45.29478),('MMM','2003-03-03',125.849998,127,124.760002,124.760002,3150400,45.682919),('MMM','2003-02-28',126.410004,127.050003,124.25,125.370003,4763600,45.90628),('MMM','2003-02-27',125.599998,126.68,124.839996,126.18,4367400,46.202874),('MMM','2003-02-26',125.699997,126,124.559998,124.800003,3870000,45.697566),('MMM','2003-02-25',125.029999,125.699997,123.07,125.699997,5993600,46.027113),('MMM','2003-02-24',126.860001,126.860001,124.830002,125.019997,3945000,45.77812),('MMM','2003-02-21',125.5,126.849998,124.650002,126.849998,5295200,46.448205),('MMM','2003-02-20',126,126.089996,124.5,124.849998,3551200,45.715872),('MMM','2003-02-19',126.620003,126.739998,124.809998,125.870003,3434400,46.089364),('MMM','2003-02-18',125.129997,127.489998,125.129997,126.610001,5251800,46.118659),('MMM','2003-02-14',123.190002,125.120003,122.330002,125.089996,6224000,45.564986),('MMM','2003-02-13',122.5,123.169998,120.25,122.410004,5132000,44.588778),('MMM','2003-02-12',123.449997,124.050003,122.239998,122.25,3754000,44.530496),('MMM','2003-02-11',124.489998,124.959999,123,123.080002,3663000,44.83283),('MMM','2003-02-10',122.480003,123.980003,121.669998,123.669998,3698600,45.047741),('MMM','2003-02-07',123.5,123.940002,122.07,122.480003,3598600,44.614276),('MMM','2003-02-06',123.379997,123.849998,122.389999,123.019997,3813000,44.810973),('MMM','2003-02-05',123.980003,125.110001,123,123.139999,4242800,44.854685),('MMM','2003-02-04',124.300003,124.5,122.449997,123.099998,5291400,44.840114),('MMM','2003-02-03',125.610001,125.989998,124.529999,124.989998,5096000,45.528561),('MMM','2003-01-31',123.660004,126.419998,123.610001,124.550003,5861800,45.368289),('MMM','2003-01-30',126.349998,126.889999,123.910004,123.910004,5023800,45.135165),('MMM','2003-01-29',125.32,127.099998,123.360001,126.599998,4736000,46.115016),('MMM','2003-01-28',125.25,126.050003,124.849998,125.830002,3648200,45.834539),('MMM','2003-01-27',125.900002,127.18,125.059998,125.080002,4903400,45.561345),('MMM','2003-01-24',128.25,128.580002,126.25,126.349998,4780000,46.023951),('MMM','2003-01-23',127.5,129.139999,127.099998,128.970001,5275200,46.978307),('MMM','2003-01-22',125.650002,128.119995,125.650002,127.5,6220800,46.442848),('MMM','2003-01-21',126.900002,127.230003,125.260002,125.639999,4441400,45.765329),('MMM','2003-01-17',125.599998,126.459999,125.18,126.32,4052600,46.013024),('MMM','2003-01-16',127.650002,127.970001,126.220001,126.650002,3131600,46.13323),('MMM','2003-01-15',127.989998,128.300003,126.32,127.019997,3286200,46.268003),('MMM','2003-01-14',126.699997,128.25,126.349998,127.980003,4068200,46.617693),('MMM','2003-01-13',126.599998,127.980003,125.510002,126.540001,3172800,46.093161),('MMM','2003-01-10',126.400002,127.379997,125.849998,126.620003,3984000,46.122303),('MMM','2003-01-09',126,127.800003,125.559998,127.690002,3804000,46.512058),('MMM','2003-01-08',126.800003,126.800003,125.160004,125.699997,4605600,45.787183),('MMM','2003-01-07',126.300003,127.849998,126.300003,127.07,4320600,46.286217),('MMM','2003-01-06',125.699997,127.389999,125.519997,127.190002,3824600,46.329929),('MMM','2003-01-03',126.25,126.739998,125.730003,126.269997,2754400,45.99481),('MMM','2003-01-02',123.32,126.75,123.050003,126.75,4358200,46.169655),('MMM','2002-12-31',123.199997,123.370003,121.550003,123.300003,3104200,44.912967),('MMM','2002-12-30',121.349998,123.470001,121.019997,122.949997,3033200,44.785475),('MMM','2002-12-27',123.239998,123.43,121.25,121.339996,2322200,44.19902),('MMM','2002-12-26',123.440002,125.18,122.660004,123.230003,2062000,44.887469),('MMM','2002-12-24',123.199997,124.099998,123.150002,123.43,1021800,44.96032),('MMM','2002-12-23',123.900002,124.25,123,123.559998,2425000,45.007672),('MMM','2002-12-20',121.190002,124.400002,121.099998,124.129997,6973000,45.215299),('MMM','2002-12-19',120.610001,122.300003,120.300003,120.300003,5632400,43.820194),('MMM','2002-12-18',120.75,121.400002,119.980003,120.860001,4440000,44.024178),('MMM','2002-12-17',123.449997,123.580002,121.370003,121.5,4177800,44.257302),('MMM','2002-12-16',121.910004,123.669998,121.910004,123.650002,4889800,45.040457),('MMM','2002-12-13',123.269997,123.279999,121.519997,121.769997,3490800,44.355651),('MMM','2002-12-12',125.300003,125.300003,123.519997,123.650002,3134200,45.040457),('MMM','2002-12-11',125.099998,125.730003,124,124.709999,3180200,45.426569),('MMM','2002-12-10',124.349998,125.300003,123.370003,125.099998,3715400,45.568629),('MMM','2002-12-09',126.110001,126.150002,124.019997,124.050003,3277800,45.186161),('MMM','2002-12-06',124.949997,126.580002,124.550003,126.099998,3184200,45.932887),('MMM','2002-12-05',128.179993,128.600006,125.550003,125.900002,3771400,45.860037),('MMM','2002-12-04',128.020004,128.919998,127.099998,128,3522600,46.624977),('MMM','2002-12-03',127.599998,129.080002,127.550003,128.199997,3117000,46.697828),('MMM','2002-12-02',130.300003,130.479996,126.849998,128.350006,4538400,46.75247),('MMM','2002-11-29',129.5,130.089996,128.899994,129.850006,1588000,47.298856),('MMM','2002-11-27',126.889999,129.75,126.209999,129.630005,4127000,47.218719),('MMM','2002-11-26',126.75,127.900002,125.400002,125.400002,5330800,45.677908),('MMM','2002-11-25',129.100006,130.350006,127.760002,128.649994,4967800,46.861742),('MMM','2002-11-22',130.979996,131.550003,129.399994,129.729996,4577000,47.255141),('MMM','2002-11-21',128.720001,130.979996,128.600006,130.979996,6488600,47.710463),('MMM','2002-11-20',127.449997,128.740005,126.650002,128.710007,3757400,46.883602),('MMM','2002-11-19',127.739998,128.899994,126.82,128.020004,3734600,46.406421),('MMM','2002-11-18',129.509995,130.229996,127.150002,127.5,4322400,46.217923),('MMM','2002-11-15',129,129.5,128.139999,129.5,7480800,46.94291),('MMM','2002-11-14',129.020004,130.380005,129.020004,130,6005800,47.124157),('MMM','2002-11-13',126.809998,129.300003,126.660004,128.679993,4947400,46.645663),('MMM','2002-11-12',126.559998,129.389999,126.559998,127.809998,5242800,46.330295),('MMM','2002-11-11',128.300003,128.300003,126.139999,126.360001,3246400,45.804681),('MMM','2002-11-08',128.369995,129.289993,127.25,128.289993,4199600,46.504291),('MMM','2002-11-07',130.5,130.5,128.029999,128.600006,3916000,46.616668),('MMM','2002-11-06',128.979996,130.800003,127.599998,130.490005,4764800,47.301781),('MMM','2002-11-05',128.380005,129.279999,127.699997,128.839996,3343800,46.703663),('MMM','2002-11-04',129.100006,130.889999,128.050003,128.300003,6080600,46.507919),('MMM','2002-11-01',126.690002,128.600006,125.550003,128.050003,3834400,46.417296),('MMM','2002-10-31',127.330002,127.949997,125.82,126.940002,3923400,46.014928),('MMM','2002-10-30',125.75,127.839996,125,127.330002,4005000,46.1563),('MMM','2002-10-29',125,126.099998,123,125.75,5026800,45.58356),('MMM','2002-10-28',128.309998,128.75,125,125.370003,4039000,45.445813),('MMM','2002-10-25',125.260002,127.800003,124.900002,127.730003,4409600,46.301298),('MMM','2002-10-24',129.75,129.800003,125.150002,125.730003,6542600,45.576311),('MMM','2002-10-23',127.800003,129.589996,127.050003,129.360001,5557400,46.892161),('MMM','2002-10-22',126.410004,128.990005,126.089996,128.789993,6616400,46.685537),('MMM','2002-10-21',125.129997,129,123.43,129,8997000,46.761663),('MMM','2002-10-18',124,125.5,123.260002,125.309998,4869600,45.424061),('MMM','2002-10-17',125.279999,126.5,124.050003,125.080002,5205400,45.34069),('MMM','2002-10-16',125,125,122.580002,123.309998,6082600,44.699074),('MMM','2002-10-15',121.989998,125.25,121.989998,125.25,7960000,45.402313),('MMM','2002-10-14',119.900002,121.889999,119.550003,120.949997,4810200,43.84359),('MMM','2002-10-11',117.599998,120.599998,117.599998,120.599998,7082800,43.716717),('MMM','2002-10-10',112.330002,116.989998,111.849998,116.550003,7862200,42.24862),('MMM','2002-10-09',112.790001,114.349998,111.349998,112.980003,8268000,40.954519),('MMM','2002-10-08',112.25,115.480003,110.889999,113.769997,9842000,41.240886),('MMM','2002-10-07',114.510002,115.989998,110.870003,110.879997,7135200,40.19328),('MMM','2002-10-04',115.019997,116.18,112.809998,114.5,6564800,41.505507),('MMM','2002-10-03',114.480003,117.300003,113.639999,115.019997,6002800,41.694003),('MMM','2002-10-02',116.290001,116.290001,114.25,114.470001,7531600,41.494633),('MMM','2002-10-01',110.75,116.610001,110.75,116.279999,8194000,42.150745),('MMM','2002-09-30',112.550003,112.550003,108.449997,109.970001,9548800,39.863412),('MMM','2002-09-27',115.760002,115.760002,111.809998,112.550003,6098200,40.798646),('MMM','2002-09-26',113.309998,116.400002,113.300003,115.75,10742200,41.958624),('MMM','2002-09-25',114.5,114.910004,111.699997,113.300003,10163400,41.070516),('MMM','2002-09-24',116.010002,117.050003,112.800003,113.129997,7701400,41.00889),('MMM','2002-09-23',117.900002,118.480003,116,117.489998,4712400,42.589362),('MMM','2002-09-20',118.190002,119.989998,117.349998,119.459999,7759400,43.303475),('MMM','2002-09-19',116.75,119.980003,116.699997,117.190002,6402000,42.480616),('MMM','2002-09-18',116.660004,119.739998,115.550003,118.349998,5877000,42.901107),('MMM','2002-09-17',119.07,120.599998,116.120003,116.669998,5560800,42.292118),('MMM','2002-09-16',120.050003,120.25,118.550003,119.059998,4202400,43.158477),('MMM','2002-09-13',122.339996,122.339996,119.07,119.830002,6484200,43.437599),('MMM','2002-09-12',123.739998,123.739998,121.949997,122.330002,4624400,44.343832),('MMM','2002-09-11',127.150002,127.150002,123.699997,123.900002,3480400,44.912947),('MMM','2002-09-10',124.059998,125.25,123.239998,125.190002,3130000,45.380564),('MMM','2002-09-09',122.379997,124.43,121.510002,124.059998,2770400,44.970945),('MMM','2002-09-06',121.050003,123.540001,121.050003,122.629997,2982400,44.452579),('MMM','2002-09-05',119,121.370003,118.419998,120.730003,4726000,43.763843),('MMM','2002-09-04',120.099998,121.400002,118.309998,120.650002,5602200,43.734843),('MMM','2002-09-03',123.650002,123.790001,119.93,120.029999,5086600,43.510096),('MMM','2002-08-30',124.599998,126.32,124.309998,124.949997,2891400,45.293564),('MMM','2002-08-29',124.199997,125.839996,123.349998,124.650002,3817400,45.184817),('MMM','2002-08-28',126.150002,126.489998,124.400002,124.980003,3087000,45.304441),('MMM','2002-08-27',128.5,128.880005,126.050003,126.879997,3979000,45.993176),('MMM','2002-08-26',126.510002,127.699997,125.010002,127.25,2829600,46.1273),('MMM','2002-08-23',125.959999,127.849998,125.5,126.279999,3203000,45.775681),('MMM','2002-08-22',128.479996,128.830002,125.790001,127.230003,4742800,46.120051),('MMM','2002-08-21',129,129.479996,127.099998,128.789993,4123800,46.685537),('MMM','2002-08-20',128.5,129.289993,127.25,128.889999,4478600,46.497043),('MMM','2002-08-19',126.330002,129.399994,126.110001,129.300003,4467200,46.644952),('MMM','2002-08-16',126.550003,127.650002,125.300003,126.580002,4568200,45.663712),('MMM','2002-08-15',126.5,127.959999,125.110001,126.800003,6212200,45.743077),('MMM','2002-08-14',124,126.690002,121.010002,126.529999,8334000,45.645673),('MMM','2002-08-13',125,126.870003,123.550003,124,6027600,44.732977),('MMM','2002-08-12',125,125.989998,123.160004,125.629997,4786400,45.320998),('MMM','2002-08-09',125.449997,127.099998,124.080002,126.150002,4169600,45.508589),('MMM','2002-08-08',122.339996,126.25,122.099998,126.199997,5526200,45.526625),('MMM','2002-08-07',122.989998,124.25,119.910004,123.800003,6282800,44.660828),('MMM','2002-08-06',118.400002,123.089996,117.5,121.309998,7741800,43.762559),('MMM','2002-08-05',119.059998,119.800003,116.5,116.699997,4950400,42.099502),('MMM','2002-08-02',121.599998,122.949997,117.889999,119.870003,6358800,43.243081),('MMM','2002-08-01',125.25,125.550003,121.809998,122.129997,5790200,44.058373),('MMM','2002-07-31',124.449997,126.07,122.800003,125.830002,7425600,45.393149),('MMM','2002-07-30',126.610001,127.550003,123.5,125.489998,7853000,45.270493),('MMM','2002-07-29',121.699997,127,121.610001,126.660004,6632800,45.692572),('MMM','2002-07-26',119.949997,121.5,119,120.849998,5789000,43.596614),('MMM','2002-07-25',119.510002,121.989998,116.5,119.949997,10389800,43.271939),('MMM','2002-07-24',111.769997,119.949997,110.660004,119.720001,11071000,43.188968),('MMM','2002-07-23',111,113.75,110.050003,111.760002,10135000,40.3174),('MMM','2002-07-22',109.790001,113.150002,108.199997,109,12608600,39.321729),('MMM','2002-07-19',116.650002,116.660004,108.879997,108.879997,9727000,39.278438),('MMM','2002-07-18',117.349998,118.400002,115.980003,116.650002,6325400,42.081466),('MMM','2002-07-17',117.800003,118.470001,115.599998,117.459999,5661200,42.373672),('MMM','2002-07-16',117.5,118.860001,115,115.900002,6432000,41.810904),('MMM','2002-07-15',119.900002,119.910004,114.860001,118.889999,9856600,42.889545),('MMM','2002-07-12',122.400002,123.360001,120.099998,120.870003,6010800,43.603831),('MMM','2002-07-11',122.199997,124.019997,120.260002,121.400002,7696600,43.795028),('MMM','2002-07-10',128,128.460007,123.980003,124,6210600,44.732977),('MMM','2002-07-09',129.149994,130.089996,127.68,128,4564600,46.175976),('MMM','2002-07-08',129.600006,129.949997,128.350006,129.149994,4487600,46.590836),('MMM','2002-07-05',127.5,129.869995,126.599998,129.869995,1833000,46.850576),('MMM','2002-07-03',125.769997,127,123.099998,126.099998,4477400,45.490551),('MMM','2002-07-02',127.400002,127.5,125.360001,125.769997,5736600,45.371503),('MMM','2002-07-01',125.75,128.720001,125.5,127.400002,7480800,45.959526),('MMM','2002-06-28',124.150002,125.199997,123,123,4014400,44.372227),('MMM','2002-06-27',122.620003,125.169998,121.900002,125.169998,3947200,45.155053),('MMM','2002-06-26',120.75,122.870003,119.379997,122.419998,4717400,44.162991),('MMM','2002-06-25',124.980003,125.849998,122.400002,122.610001,3504400,44.231535),('MMM','2002-06-24',124.010002,124.989998,122.220001,124.120003,4076200,44.776268),('MMM','2002-06-21',125.699997,127,123.5,124,5587400,44.732977),('MMM','2002-06-20',127.349998,128.899994,126.349998,126.809998,3165800,45.746683),('MMM','2002-06-19',128.020004,129.600006,127.290001,127.75,3921000,46.085788),('MMM','2002-06-18',127.370003,128.5,126.559998,128.5,2182600,46.356351),('MMM','2002-06-17',126,127.18,125.050003,127.099998,2909800,45.8513),('MMM','2002-06-14',125,126.190002,122.900002,126.050003,4126800,45.472515),('MMM','2002-06-13',127.300003,127.5,125.120003,125.800003,2358800,45.382327),('MMM','2002-06-12',125.25,127.550003,124.349998,127.550003,3430200,46.013639),('MMM','2002-06-11',126,127.5,125.32,125.480003,3389200,45.266887),('MMM','2002-06-10',124.410004,126.349998,124,126,2967400,45.454476),('MMM','2002-06-07',121.900002,124.839996,121.900002,124.440002,2961200,44.891707),('MMM','2002-06-06',125.980003,126.099998,123.330002,123.550003,3202000,44.57064),('MMM','2002-06-05',125,126.699997,124.790001,125.730003,2892800,45.357075),('MMM','2002-06-04',124.449997,125.18,123.650002,125.080002,3229000,45.122587),('MMM','2002-06-03',125.18,126.480003,124.029999,124.449997,3623600,44.895313),('MMM','2002-05-31',125.599998,127,125.43,125.43,2961400,45.248849),('MMM','2002-05-30',125,126.389999,124.82,125.099998,3245600,45.129801),('MMM','2002-05-29',127.489998,127.980003,125,125,4740000,45.093726),('MMM','2002-05-28',129,129.199997,126.760002,126.779999,2714800,45.735861),('MMM','2002-05-24',129.070007,129.389999,127.919998,127.949997,2980600,46.157937),('MMM','2002-05-23',128.5,129.190002,127.82,128.490005,6152400,46.352745),('MMM','2002-05-22',126.949997,127.970001,126.199997,127.540001,2089400,46.010031),('MMM','2002-05-21',128.300003,129.190002,126.650002,126.980003,2843400,45.584349),('MMM','2002-05-20',129.820007,129.820007,127.779999,128.240005,2666600,46.036675),('MMM','2002-05-17',128.970001,130.139999,128.610001,130.070007,2933200,46.693624),('MMM','2002-05-16',129.5,130.600006,128.710007,129.410004,2618800,46.456691),('MMM','2002-05-15',129.509995,130.089996,128.800003,129.5,3493400,46.488998),('MMM','2002-05-14',129.149994,129.990005,128,129.990005,4717800,46.664905),('MMM','2002-05-13',126.980003,128.75,126.370003,128.5,3922800,46.13001),('MMM','2002-05-10',126.400002,127.949997,126.400002,126.900002,4127800,45.555629),('MMM','2002-05-09',125.93,127.230003,125.769997,126.300003,3004200,45.340237),('MMM','2002-05-08',125.599998,127.199997,125.550003,126.18,3936000,45.297157),('MMM','2002-05-07',123.970001,125.900002,123.290001,124.290001,4415000,44.618669),('MMM','2002-05-06',126.099998,126.989998,124.220001,124.220001,3217800,44.59354),('MMM','2002-05-03',126.199997,127,125.050003,127,3572200,45.591527),('MMM','2002-05-02',125.980003,127.400002,125.980003,127.160004,3714600,45.648967),('MMM','2002-05-01',125.800003,126.800003,123,126,3874200,45.232539),('MMM','2002-04-30',122.639999,126.540001,122.639999,125.800003,3116000,45.160742),('MMM','2002-04-29',123.720001,124.349998,122.5,122.639999,3056400,44.026338),('MMM','2002-04-26',126.949997,127.089996,124.300003,124.400002,3666600,44.658158),('MMM','2002-04-25',125,126.949997,124.910004,126.949997,3454600,45.573577),('MMM','2002-04-24',124.199997,126.849998,123.989998,125.5,4755800,45.053045),('MMM','2002-04-23',124.760002,125.5,123.580002,124.279999,3782200,44.615078),('MMM','2002-04-22',125.220001,128.100006,123.400002,125.010002,7387800,44.877141),('MMM','2002-04-19',124.25,124.949997,122.900002,124.889999,2415200,44.834062),('MMM','2002-04-18',123.400002,124.25,122.209999,123.68,2331600,44.399686),('MMM','2002-04-17',124,125,122.699997,123.519997,2379600,44.342246),('MMM','2002-04-16',122.5,124.849998,122.480003,124.410004,3754000,44.661749),('MMM','2002-04-15',122.800003,123.599998,121.419998,121.550003,2929800,43.635042),('MMM','2002-04-12',124.5,124.5,121.940002,122.220001,3803600,43.875563),('MMM','2002-04-11',125.139999,125.800003,123.620003,123.839996,5051600,44.457123),('MMM','2002-04-10',124.110001,125.5,123.099998,125.139999,5183000,44.923809),('MMM','2002-04-09',123.629997,125.25,122.900002,124.919998,5830400,44.844831),('MMM','2002-04-08',120.93,123.980003,120.809998,123.629997,5231600,44.381735),('MMM','2002-04-05',120.400002,121.949997,119,121.93,15237200,43.771456),('MMM','2002-04-04',113.050003,114.790001,112.660004,114.120003,3048600,40.967758),('MMM','2002-04-03',113.349998,114.199997,112.300003,112.910004,3654000,40.533382),('MMM','2002-04-02',115.269997,115.800003,113.699997,114.989998,2408400,41.280076),('MMM','2002-04-01',115.150002,115.550003,113.300003,115.260002,2370000,41.377004),('MMM','2002-03-28',115.849998,116.400002,112.900002,115.010002,4141000,41.287257),('MMM','2002-03-27',116.849998,117.93,116.339996,116.959999,2440800,41.987283),('MMM','2002-03-26',115.550003,117.290001,115.550003,116.650002,2819800,41.875998),('MMM','2002-03-25',116.870003,117.099998,115.400002,115.699997,2450000,41.534957),('MMM','2002-03-22',117.949997,117.980003,115.720001,116.389999,3768600,41.78266),('MMM','2002-03-21',120,120.199997,117,118.300003,2802000,42.468329),('MMM','2002-03-20',121.599998,121.610001,119.900002,119.900002,2752600,43.04271),('MMM','2002-03-19',122.599998,122.989998,121.510002,121.699997,3806200,43.688888),('MMM','2002-03-18',122.5,122.629997,121.410004,122.199997,2578800,43.868382),('MMM','2002-03-15',120.650002,121.599998,120,121.400002,5668200,43.581193),('MMM','2002-03-14',120.150002,120.989998,119.300003,120.589996,3033800,43.29041),('MMM','2002-03-13',121.389999,121.970001,119.5,119.5,3308400,42.899114),('MMM','2002-03-12',119,122.5,119,121.300003,3821200,43.545295),('MMM','2002-03-11',121,121.010002,119.610001,120.5,3187600,43.258103),('MMM','2002-03-08',121.379997,122.800003,120.400002,121.5,3139200,43.617091),('MMM','2002-03-07',121.32,121.360001,119.400002,121.129997,3769600,43.484264),('MMM','2002-03-06',120.900002,121.989998,120.800003,121.57,3747000,43.64222),('MMM','2002-03-05',121.699997,123.699997,119.800003,120.150002,4847400,43.132457),('MMM','2002-03-04',119.970001,123.489998,119.25,123.010002,5199600,44.159164),('MMM','2002-03-01',117.199997,120.949997,117.199997,120.32,3850200,43.193485),('MMM','2002-02-28',119.099998,119.68,117.800003,117.93,3455800,42.335503),('MMM','2002-02-27',119.449997,120.389999,118.400002,119,4093400,42.71962),('MMM','2002-02-26',119.900002,120.199997,117.949997,119.300003,5105600,42.827318),('MMM','2002-02-25',119,120.800003,118.18,120.449997,5658200,43.240152),('MMM','2002-02-22',116.010002,119.330002,116,119,4747200,42.71962),('MMM','2002-02-21',117.25,118.5,116,116,4535000,41.642655),('MMM','2002-02-20',114.099998,117.699997,113.550003,117.099998,3624000,42.037542),('MMM','2002-02-19',115.449997,115.739998,113.800003,113.989998,3964400,40.698515),('MMM','2002-02-15',117.360001,117.690002,115.18,115.519997,4486600,41.24478),('MMM','2002-02-14',116,117.120003,115.019997,116.900002,3168200,41.737491),('MMM','2002-02-13',114.699997,117,114.699997,115.809998,2968000,41.34832),('MMM','2002-02-12',114,115,113.300003,114.169998,2706600,40.762782),('MMM','2002-02-11',110.5,114.330002,110.449997,114.010002,4416600,40.705658),('MMM','2002-02-08',109.099998,111.5,108,111.209999,7498400,39.705956),('MMM','2002-02-07',110.25,111.300003,109.099998,109.510002,2598200,39.098996),('MMM','2002-02-06',109.25,110.5,108.599998,109.690002,3949800,39.163263),('MMM','2002-02-05',109.900002,110.839996,108.099998,108.68,4725800,38.802656),('MMM','2002-02-04',112.599998,112.599998,109.5,109.5,3363800,39.095425),('MMM','2002-02-01',111,113.360001,110.5,113.269997,4746200,40.441449),('MMM','2002-01-31',109.870003,112.959999,109.650002,111,4525600,39.630979),('MMM','2002-01-30',107.900002,110.25,105.5,109.870003,7653800,39.227529),('MMM','2002-01-29',110.5,111.239998,108.279999,108.650002,3756800,38.791945),('MMM','2002-01-28',110.550003,110.949997,109.459999,110.540001,3059800,39.466743),('MMM','2002-01-25',109.300003,112.529999,108.699997,111.230003,5438000,39.713098),('MMM','2002-01-24',107.300003,110.099998,107.300003,109.459999,4580200,39.081143),('MMM','2002-01-23',106.650002,108.239998,105.019997,107.459999,4060800,38.367072),('MMM','2002-01-22',107.650002,108.830002,105.849998,106.419998,4692200,37.995754),('MMM','2002-01-18',104.449997,107.989998,103.550003,106.800003,8667600,38.131429),('MMM','2002-01-17',104.699997,104.889999,100,104.519997,15854000,37.317385),('MMM','2002-01-16',108.5,108.5,100.199997,103.699997,22779600,37.024616),('MMM','2002-01-15',111.760002,112.400002,109.099998,109.5,5943800,39.095425),('MMM','2002-01-14',113.790001,114.099998,111.400002,111.760002,5101800,39.902327),('MMM','2002-01-11',113.199997,114.470001,112.510002,113.790001,4191400,40.627109),('MMM','2002-01-10',113.949997,114.699997,111.110001,113.199997,6459600,40.416457),('MMM','2002-01-09',115.300003,117.080002,114.419998,114.650002,3140800,40.93416),('MMM','2002-01-08',115.900002,116.07,114.5,115.050003,3065800,41.076975),('MMM','2002-01-07',117,117.699997,115.5,115.699997,3521000,41.309046),('MMM','2002-01-04',116.660004,117.980003,116.5,117.099998,4065400,41.808897),('MMM','2002-01-03',116.900002,117.5,116.470001,116.75,3695800,41.683935),('MMM','2002-01-02',117.029999,117.989998,116.150002,117.139999,4287000,41.823179),('MMM','2001-12-31',119.919998,119.919998,118.199997,118.209999,3447800,42.205207),('MMM','2001-12-28',120,120.160004,119.300003,119.919998,2044200,42.815738),('MMM','2001-12-27',120.650002,121.190002,119.639999,120.160004,1653000,42.901429),('MMM','2001-12-26',119.419998,121.900002,119.209999,120.629997,2089400,43.069233),('MMM','2001-12-24',119.199997,119.889999,118.839996,119.419998,929600,42.63722),('MMM','2001-12-21',118.5,119.349998,117.900002,119.199997,4210000,42.558672),('MMM','2001-12-20',119.699997,119.75,118.150002,118.480003,3302000,42.301608),('MMM','2001-12-19',118.400002,119.879997,118.050003,119.800003,2367200,42.772895),('MMM','2001-12-18',117.5,119.919998,117.5,119.5,3605600,42.665784),('MMM','2001-12-17',115.300003,118.300003,115.300003,117.300003,3464400,41.880306),('MMM','2001-12-14',115.029999,115.970001,113.949997,115.800003,2744200,41.344752),('MMM','2001-12-13',115.75,115.849998,114.75,115.040001,2617400,41.073404),('MMM','2001-12-12',115.870003,116.5,115.120003,116,3045600,41.416158),('MMM','2001-12-11',116.300003,116.669998,115.25,115.839996,2426600,41.359031),('MMM','2001-12-10',117.760002,117.989998,115.099998,115.589996,3076000,41.269772),('MMM','2001-12-07',118.300003,118.790001,117.379997,118.300003,2409200,42.237342),('MMM','2001-12-06',118.199997,119.660004,118,118.830002,2181200,42.42657),('MMM','2001-12-05',117,119.480003,117,118.860001,3158000,42.437281),('MMM','2001-12-04',114.5,116.589996,114.040001,116.43,2541200,41.569684),('MMM','2001-12-03',114.400002,114.400002,112.699997,113.870003,2315200,40.655673),('MMM','2001-11-30',115.199997,115.610001,114.550003,114.580002,2455800,40.909168),('MMM','2001-11-29',114.589996,115.769997,114.150002,115.230003,2707600,41.141242),('MMM','2001-11-28',115.25,115.839996,114.269997,114.589996,2895800,40.912736),('MMM','2001-11-27',116.800003,116.889999,115.300003,116.230003,2774200,41.498278),('MMM','2001-11-26',117.239998,117.25,116.040001,116.949997,2420000,41.755341),('MMM','2001-11-23',115.550003,117.470001,115.43,117.25,1178800,41.862453),('MMM','2001-11-21',116.139999,116.300003,114.849998,115.349998,2526400,41.184084),('MMM','2001-11-20',115.349998,116.989998,115.349998,116.150002,3083600,41.469714),('MMM','2001-11-19',115.75,117.690002,115.309998,116.720001,3208200,41.459003),('MMM','2001-11-16',115.75,116.5,114,115,4258600,40.848057),('MMM','2001-11-15',114.860001,115.980003,114.309998,114.620003,2882000,40.713082),('MMM','2001-11-14',114.980003,115.849998,113.510002,114.860001,3650800,40.79833),('MMM','2001-11-13',111.550003,113.949997,111.5,113.410004,3097200,40.28329),('MMM','2001-11-12',111.019997,112.209999,109.699997,110.949997,3910000,39.409494),('MMM','2001-11-09',111.150002,112.480003,110.639999,111.540001,2595200,39.619064),('MMM','2001-11-08',110.5,113.050003,110.5,111.400002,3475200,39.569336),('MMM','2001-11-07',109.379997,112.190002,109.290001,110.449997,3299000,39.231894),('MMM','2001-11-06',110.5,110.5,107.580002,109.379997,6284600,38.85183),('MMM','2001-11-05',109.900002,111.18,109.699997,110.5,3513400,39.249655),('MMM','2001-11-02',106.480003,109.300003,106.010002,108.199997,3054600,38.432693),('MMM','2001-11-01',104.629997,106.57,103.400002,106.269997,3289200,37.747156),('MMM','2001-10-31',106.400002,106.989998,104.330002,104.379997,3176400,37.075827),('MMM','2001-10-30',106.300003,106.389999,104,105.360001,4158000,37.423925),('MMM','2001-10-29',108.599998,109.25,106.269997,106.529999,4189600,37.839509),('MMM','2001-10-26',108.599998,110,107.599998,109.830002,2491400,39.011671),('MMM','2001-10-25',106.550003,108.889999,106.019997,108.699997,3485800,38.610293),('MMM','2001-10-24',106.800003,107.239998,106,106.699997,3121200,37.899892),('MMM','2001-10-23',107.989998,107.989998,105.849998,106.400002,4075000,37.793334),('MMM','2001-10-22',101,108,101,107.389999,6962200,38.144981),('MMM','2001-10-19',102.43,102.790001,101.160004,102.169998,4515800,36.290834),('MMM','2001-10-18',103.160004,103.900002,101.400002,102.949997,4013800,36.56789),('MMM','2001-10-17',107.300003,107.599998,102.980003,103.160004,4404600,36.642485),('MMM','2001-10-16',105.809998,106.769997,104.900002,106.199997,3437600,37.722292),('MMM','2001-10-15',103.690002,106,103.620003,105.809998,2792800,37.583764),('MMM','2001-10-12',105.449997,106.5,103.839996,104.489998,4195200,37.114899),('MMM','2001-10-11',103.400002,107,103.290001,106.139999,6248400,37.700981),('MMM','2001-10-10',98.580002,102.900002,98,101.839996,4500200,36.173618),('MMM','2001-10-09',98.459999,99.800003,97.449997,98.440002,2936400,34.965938),('MMM','2001-10-08',99.400002,99.75,97.699997,98.449997,3651000,34.969488),('MMM','2001-10-05',99.400002,100,97.639999,99.739998,3257200,35.427697),('MMM','2001-10-04',99.589996,100.5,98.800003,99.639999,4342600,35.392178),('MMM','2001-10-03',96.900002,99.800003,96.099998,99.589996,4597800,35.374416),('MMM','2001-10-02',96.860001,97.699997,96.300003,97.209999,4148000,34.52904),('MMM','2001-10-01',98,98.129997,95.199997,96.860001,5230600,34.404721),('MMM','2001-09-28',98,98.769997,96.800003,98.400002,4894000,34.95173),('MMM','2001-09-27',93.379997,96.5,91.699997,96.309998,4472800,34.209359),('MMM','2001-09-26',93.5,93.940002,92.660004,93.379997,4282800,33.168622),('MMM','2001-09-25',91,94,90.510002,93.129997,5168800,33.079822),('MMM','2001-09-24',86.980003,92.480003,86.980003,91.669998,6966000,32.561229),('MMM','2001-09-21',90.330002,92,85.860001,86.980003,12220600,30.895341),('MMM','2001-09-20',92.449997,92.800003,89.5,90.32,6416200,32.081709),('MMM','2001-09-19',94.5,95.300003,88.5,92.449997,6716200,32.838285),('MMM','2001-09-18',95.5,97.199997,93.349998,94.139999,6034800,33.438575),('MMM','2001-09-17',101.57,101.580002,94.419998,95.449997,7105000,33.903887),('MMM','2001-09-10',100.779999,103.900002,100.410004,102.199997,5046200,36.30149),('MMM','2001-09-07',102.809998,103.300003,100.769997,100.779999,4707600,35.797106),('MMM','2001-09-06',105,105.169998,103,103.900002,3272000,36.905332),('MMM','2001-09-05',105.040001,106.300003,103.459999,105,4040600,37.296052),('MMM','2001-09-04',104.099998,107.589996,104.050003,104.550003,4309400,37.136213),('MMM','2001-08-31',104.449997,105.75,103.599998,104.099998,2352200,36.976371),('MMM','2001-08-30',106.080002,107.650002,103.099998,104.199997,3987600,37.011891),('MMM','2001-08-29',109.400002,110,106.209999,106.75,3602200,37.917653),('MMM','2001-08-28',110.050003,110.199997,108.400002,109.300003,2438800,38.823416),('MMM','2001-08-27',111.480003,111.519997,110.400002,110.550003,1800600,39.267416),('MMM','2001-08-24',108.449997,111.82,107.510002,110.610001,2782400,39.288727),('MMM','2001-08-23',109.82,109.82,108,108.349998,2964800,38.485974),('MMM','2001-08-22',108.5,110.349998,107.050003,109.809998,4081000,39.004566),('MMM','2001-08-21',109.239998,111.5,107.550003,107.75,3683600,38.059733),('MMM','2001-08-20',108.68,109.480003,107.730003,108.599998,2216400,38.359972),('MMM','2001-08-17',110.900002,110.900002,108.470001,108.68,4144400,38.38823),('MMM','2001-08-16',110,110,107.5,109.019997,3492400,38.508324),('MMM','2001-08-15',109.349998,111.5,108.75,109.650002,2851600,38.730856),('MMM','2001-08-14',110.260002,110.949997,108.68,109.099998,2318600,38.536583),('MMM','2001-08-13',109.25,110.620003,108.919998,110.5,2225800,39.031095),('MMM','2001-08-10',107.75,109.980003,107.32,109.849998,3292200,38.8015),('MMM','2001-08-09',107.669998,108.400002,106.599998,107.519997,3115400,37.97849),('MMM','2001-08-08',110.849998,111.269997,107.599998,108.190002,2580200,38.215152),('MMM','2001-08-07',109.800003,110.879997,109.519997,110.849998,2257000,39.154722),('MMM','2001-08-06',111.099998,111.550003,109.199997,109.370003,1872200,38.631954),('MMM','2001-08-03',111.540001,112,109.989998,111.730003,2241200,39.46556),('MMM','2001-08-02',111.650002,112.5,111.150002,111.290001,2204000,39.310141),('MMM','2001-08-01',111.5,112.5,110.510002,111,3209200,39.207706),('MMM','2001-07-31',110.150002,112.68,109.839996,111.879997,3270200,39.518541),('MMM','2001-07-30',111.489998,112,109,109.25,2091400,38.589567),('MMM','2001-07-27',111.459999,112.190002,110.75,111.480003,2186200,39.377254),('MMM','2001-07-26',110.400002,111.900002,108.68,111.459999,3007400,39.370188),('MMM','2001-07-25',107.309998,110.5,107.290001,110.360001,3752200,38.981644),('MMM','2001-07-24',111.5,111.5,106.779999,107.059998,5238200,37.816008),('MMM','2001-07-23',114.25,114.599998,111,111.32,2763200,39.320737),('MMM','2001-07-20',114.650002,114.650002,112.209999,113,3592600,39.914151),('MMM','2001-07-19',114.739998,116,113.129997,114.650002,4547400,40.496969),('MMM','2001-07-18',112.860001,113.75,112,113.75,3767200,40.179068),('MMM','2001-07-17',110.050003,113.989998,110.050003,112.860001,4070400,39.8647),('MMM','2001-07-16',111.349998,112.480003,110.050003,110.050003,3138800,38.872146),('MMM','2001-07-13',113,113.5,111.400002,112.230003,2790400,39.642171),('MMM','2001-07-12',112,114,111.650002,113.529999,3116000,40.101359),('MMM','2001-07-11',111.099998,112.480003,110,111.739998,3926200,39.46909),('MMM','2001-07-10',114.599998,115.400002,111.5,111.650002,3834200,39.437301),('MMM','2001-07-09',114,114.989998,112.75,114.849998,3938200,40.567613),('MMM','2001-07-06',115.900002,116.190002,113.699997,114.599998,3345600,40.479307),('MMM','2001-07-05',116.150002,117.230003,115.349998,116.440002,2476000,41.129238),('MMM','2001-07-03',116.019997,117.5,115.510002,116.830002,2464200,41.266995),('MMM','2001-07-02',109.25,117.400002,109.25,117.260002,11605600,41.41888),('MMM','2001-06-29',115.860001,117.599998,114.099998,114.099998,4077400,40.302696),('MMM','2001-06-28',115.849998,117.949997,115.550003,115.860001,2937800,40.924368),('MMM','2001-06-27',115.900002,116.900002,114,114.300003,3741000,40.373342),('MMM','2001-06-26',115,116.660004,114.650002,115,4600200,40.620597),('MMM','2001-06-25',117,118.68,115.690002,115.690002,3780800,40.864321),('MMM','2001-06-22',116.849998,117.980003,116.5,116.779999,2918400,41.249332),('MMM','2001-06-21',117.699997,118.589996,115.5,116.339996,7828600,41.093914),('MMM','2001-06-20',120.360001,120.360001,117.010002,118.599998,6549400,41.892197),('MMM','2001-06-19',122.230003,123,120.25,120.360001,3400400,42.51387),('MMM','2001-06-18',121,123.629997,121,122.230003,3260600,43.174397),('MMM','2001-06-15',120.949997,122.75,119.75,120.879997,5069200,42.697544),('MMM','2001-06-14',121.940002,122.400002,120.129997,120.760002,2752800,42.655159),('MMM','2001-06-13',122.400002,124,121.709999,121.949997,2817000,43.075492),('MMM','2001-06-12',120.339996,122.43,119.900002,122.080002,4083600,43.121413),('MMM','2001-06-11',120.150002,120.870003,119.050003,120.339996,1700200,42.506804),('MMM','2001-06-08',121.5,121.5,119.849998,120.110001,1930800,42.425564),('MMM','2001-06-07',121.449997,123.089996,120.900002,121.800003,2293800,43.022511),('MMM','2001-06-06',121.949997,122,120.860001,121.589996,3007600,42.948332),('MMM','2001-06-05',120.199997,121.879997,119.080002,121.5,3104800,42.916543),('MMM','2001-06-04',119.050003,121.050003,118.529999,120,2398000,42.386709),('MMM','2001-06-01',118.050003,119.800003,115.839996,119.410004,4273800,42.178309),('MMM','2001-05-31',117.360001,119.400002,117.360001,118.580002,3122800,41.885134),('MMM','2001-05-30',118.75,119.5,116.709999,117.349998,3375000,41.450669),('MMM','2001-05-29',119,120.730003,118,119.75,3110800,42.298404),('MMM','2001-05-25',119.25,120.099998,118.769997,118.769997,2095000,41.952244),('MMM','2001-05-24',120.879997,121.489998,118.010002,118.980003,5119800,42.026424),('MMM','2001-05-23',120.599998,121.089996,120.110001,120.639999,2805600,42.612772),('MMM','2001-05-22',123.300003,123.410004,120.519997,121,4311600,42.739932),('MMM','2001-05-21',123.099998,123.849998,122.260002,123.089996,2800000,43.478166),('MMM','2001-05-18',123.830002,124.400002,122,123.050003,3933200,43.464039),('MMM','2001-05-17',125.010002,127,122.699997,123.709999,8058800,43.697165),('MMM','2001-05-16',118.099998,125.550003,117.550003,125.5,7170600,44.329434),('MMM','2001-05-15',118.300003,119.75,117.809998,118.150002,2843200,41.521314),('MMM','2001-05-14',117.379997,118.400002,117.25,118.300003,1640800,41.574029),('MMM','2001-05-11',118.040001,118.75,116.449997,117.379997,2259800,41.250712),('MMM','2001-05-10',117.349998,118.959999,117.300003,118.040001,2344000,41.482657),('MMM','2001-05-09',116.360001,118.099998,116.300003,116.93,2607800,41.09257),('MMM','2001-05-08',117.879997,118.650002,115.769997,116.360001,3610000,40.892256),('MMM','2001-05-07',119.25,120.699997,117.550003,117.900002,2934200,41.433457),('MMM','2001-05-04',116.75,120,116.099998,119.989998,4185400,42.167942),('MMM','2001-05-03',116.75,118.800003,115.349998,117.75,4016800,41.380742),('MMM','2001-05-02',118.5,118.5,115.68,116.550003,4315800,40.959029),('MMM','2001-05-01',119.010002,119.010002,116.379997,117.510002,3515800,41.2964),('MMM','2001-04-30',118.970001,121.919998,118.349998,119.010002,5043400,41.823543),('MMM','2001-04-27',117.5,119.650002,117.300003,118.980003,3171000,41.813001),('MMM','2001-04-26',117.339996,118.68,115.5,117.830002,2607000,41.408857),('MMM','2001-04-25',116.110001,117.400002,114.559998,117.029999,3360200,41.127713),('MMM','2001-04-24',116.199997,119.68,115.519997,116.110001,6300200,40.804399),('MMM','2001-04-23',112.599998,116.690002,111.019997,116.300003,5980200,40.871171),('MMM','2001-04-20',114.519997,115.099998,112.150002,112.5,4346000,39.535741),('MMM','2001-04-19',115.75,116.5,114.029999,116.5,3849400,40.941456),('MMM','2001-04-18',110.599998,117.25,108.900002,116,6839600,40.765742),('MMM','2001-04-17',109.480003,110.650002,108.199997,108.900002,3664400,38.270598),('MMM','2001-04-16',107.720001,110.709999,107.720001,110.480003,4091600,38.825856),('MMM','2001-04-12',106,108.239998,105.400002,107.730003,3257600,37.859427),('MMM','2001-04-11',111,111.199997,106.25,106.809998,4574400,37.53611),('MMM','2001-04-10',105.5,111.800003,105.25,108.57,7774400,38.154625),('MMM','2001-04-09',103.800003,105.199997,103.059998,104.580002,3954400,36.752425),('MMM','2001-04-06',102.349998,102.900002,100.769997,102,3722600,35.845738),('MMM','2001-04-05',101,103.849998,100.980003,103.230003,5920400,36.277997),('MMM','2001-04-04',99.900002,102,97.160004,98.620003,8049800,34.65791),('MMM','2001-04-03',101.349998,102,98.510002,99.910004,6518000,35.111253),('MMM','2001-04-02',103.599998,106.099998,101.5,102.050003,4640600,35.863311),('MMM','2001-03-30',103.050003,105.25,102.050003,103.900002,3696200,36.513454),('MMM','2001-03-29',104.019997,104.019997,100.550003,102.800003,4987000,36.126882),('MMM','2001-03-28',103.650002,104.949997,102.459999,104.830002,4470600,36.840282),('MMM','2001-03-27',104,106.300003,102.760002,105.410004,6526400,37.044112),('MMM','2001-03-26',101.5,106.5,101.5,104.029999,5447400,36.559138),('MMM','2001-03-23',102.25,103.449997,99.5,101.75,7820400,35.757881),('MMM','2001-03-22',101,103.5,98.5,101.809998,13475400,35.778966),('MMM','2001-03-21',105.230003,105.800003,102.019997,103.629997,8985600,36.418566),('MMM','2001-03-20',107.980003,109.5,105.230003,105.239998,5505000,36.984367),('MMM','2001-03-19',106.010002,108.650002,105.230003,107.980003,4714400,37.947284),('MMM','2001-03-16',110.300003,110.300003,105.5,106.010002,6756800,37.254969),('MMM','2001-03-15',109.400002,109.919998,108,109.239998,4221600,38.390082),('MMM','2001-03-14',105,110,104.510002,107.510002,11314000,37.782112),('MMM','2001-03-13',112.900002,112.900002,106.5,107.699997,9926000,37.848881),('MMM','2001-03-12',116,116.800003,111,111.800003,5499600,39.289742),('MMM','2001-03-09',116.900002,119.75,115.050003,116.410004,6008200,40.909829),('MMM','2001-03-08',113.900002,117.5,113.260002,117.190002,4856800,41.183943),('MMM','2001-03-07',112.300003,113.230003,112.160004,112.93,2920800,39.686855),('MMM','2001-03-06',113.5,113.5,111.879997,112.25,3172200,39.447884),('MMM','2001-03-05',112.199997,113.099998,111.449997,112.199997,2659000,39.430311),('MMM','2001-03-02',109.550003,112.980003,108.519997,111.330002,5335400,39.12457),('MMM','2001-03-01',112.75,112.940002,109.300003,109.599998,5021800,38.516597),('MMM','2001-02-28',113.010002,114.07,112.029999,112.75,4183200,39.623598),('MMM','2001-02-27',112.300003,113.480003,110.699997,113,3815800,39.711455),('MMM','2001-02-26',111,111.900002,110.07,111.349998,3368000,39.131597),('MMM','2001-02-23',110.949997,111.400002,109.870003,110.400002,5620400,38.797741),('MMM','2001-02-22',112.349998,112.5,108.629997,110.25,4349600,38.745026),('MMM','2001-02-21',113,114.239998,111.25,111.260002,3193800,39.09997),('MMM','2001-02-20',113.230003,114.739998,113.150002,113.839996,3459400,39.795798),('MMM','2001-02-16',114.75,114.949997,111.470001,113.220001,3509600,39.579062),('MMM','2001-02-15',110.849998,114.900002,110.050003,114.75,2804200,40.113914),('MMM','2001-02-14',114.139999,114.139999,109.010002,110.970001,4208000,38.792515),('MMM','2001-02-13',112.480003,115.400002,112.199997,114.139999,3377200,39.900672),('MMM','2001-02-12',110.480003,112.480003,110.379997,112.480003,2721800,39.320376),('MMM','2001-02-09',112.300003,112.309998,110.440002,110.660004,1741800,38.684147),('MMM','2001-02-08',112.870003,112.949997,111.190002,112.050003,2102400,39.170058),('MMM','2001-02-07',111.099998,114.150002,111.099998,111.879997,2803600,39.110628),('MMM','2001-02-06',111.099998,113.25,110.220001,111.660004,3080600,39.033724),('MMM','2001-02-05',108.300003,111.639999,108.300003,109.769997,3290600,38.373021),('MMM','2001-02-02',110.800003,111.699997,107.599998,108.730003,3324200,38.009464),('MMM','2001-02-01',110.900002,113.489998,109.510002,111.550003,3784600,38.99527),('MMM','2001-01-31',111.410004,112.900002,110.410004,110.650002,4077800,38.68065),('MMM','2001-01-30',106.75,112,106.449997,111.400002,4625200,38.942833),('MMM','2001-01-29',107.309998,107.800003,105.870003,107.290001,3075400,37.506073),('MMM','2001-01-26',109.5625,110.5625,106.875,107.3125,2956000,37.513938),('MMM','2001-01-25',107,109.8125,104.0625,109.5,4224000,38.278637),('MMM','2001-01-24',109.5,110.625,105.75,107.125,3703000,37.448392),('MMM','2001-01-23',108.875,111.6875,108.4375,111,3528800,38.803002),('MMM','2001-01-22',106.5625,109,105.4375,108.875,4052400,38.060152),('MMM','2001-01-19',108.9375,108.9375,106.1875,106.75,4061600,37.317301),('MMM','2001-01-18',110,110,107.75,109,5365800,38.103849),('MMM','2001-01-17',106.5,110,105.875,110,11552200,38.453425),('MMM','2001-01-16',110.625,113.5,110.0625,113.5,4247400,39.676943),('MMM','2001-01-12',112.125,112.1875,108.5,109.6875,3655800,38.344182),('MMM','2001-01-11',112.375,113.9375,109.5625,112.125,4190600,39.196275),('MMM','2001-01-10',110.625,112.5,109,112.3125,4344400,39.261821),('MMM','2001-01-09',114.9375,115.1875,112.125,113.4375,3962800,39.655095),('MMM','2001-01-08',113,115.375,109.5625,115.25,5486600,40.288702),('MMM','2001-01-05',117,117,110.5625,114.5625,8367000,40.048368),('MMM','2001-01-04',117.875,119.5,115.5625,119,4060400,41.599615),('MMM','2001-01-03',118,119.875,116.375,117.8125,4754400,41.184492),('MMM','2001-01-02',118.125,121.5,117.5,119.1875,4651200,41.66516),('MMM','2000-12-29',121.9375,122.9375,119.625,120.5,2754200,42.123979),('MMM','2000-12-28',118.5,122.9375,116.25,121.9375,4287200,42.626496),('MMM','2000-12-27',115.875,119.375,114.375,119.1875,2565600,41.66516),('MMM','2000-12-26',113.375,115,112.1875,115,1999600,40.201308),('MMM','2000-12-22',112.4375,113.4375,110.875,112.75,3660000,39.414761),('MMM','2000-12-21',111.5,113.9375,109.5,112.6875,4810600,39.392912),('MMM','2000-12-20',110.25,113.6875,110.25,112.9375,3838800,39.480306),('MMM','2000-12-19',114.625,116,112.625,113.75,4642000,39.764337),