INSERT INTO `ohlc` VALUES ('BA','1967-12-26',88.250005,89.875066,88.250005,89.12511,397200,0.932771),('BA','1967-12-22',88.625139,88.999961,87.874872,88.250005,321600,0.923612),('BA','1967-12-21',88.625139,89.749925,88.625139,88.625139,637400,0.927539),('BA','1967-12-20',87.624886,88.749976,87.624886,88.499991,625400,0.926229),('BA','1967-12-19',87.500049,88.250005,87.000078,87.624886,801800,0.91707),('BA','1967-12-18',87.250064,88.625139,86.250115,87.500049,567200,0.915764),('BA','1967-12-15',88.124864,88.625139,86.500101,87.250064,950400,0.913147),('BA','1967-12-14',88.375154,88.875124,88.124864,88.124864,379200,0.922303),('BA','1967-12-13',88.999961,88.999961,88.00002,88.375154,798200,0.924922),('BA','1967-12-12',89.99991,89.99991,88.749976,89.249954,458000,0.934078),('BA','1967-12-11',91.500134,91.500134,89.99991,90.499881,631800,0.947159),('BA','1967-12-08',92.874905,93.250039,92.000104,92.000104,358200,0.962861),('BA','1967-12-07',91.500134,93.000046,91.500134,92.874905,552600,0.972016),('BA','1967-12-06',91.624971,91.874956,90.625029,91.374985,358200,0.956318),('BA','1967-12-05',91.874956,92.000104,91.374985,91.624971,327800,0.958934),('BA','1967-12-04',91.624971,92.500075,90.999852,91.874956,443000,0.961551),('BA','1967-12-01',91.750119,92.000104,90.999852,91.624971,573600,0.958934),('BA','1967-11-30',93.000046,93.000046,90.749866,91.750119,1193400,0.960244),('BA','1967-11-29',93.750009,94.375128,92.750061,93.250039,658800,0.975942),('BA','1967-11-28',91.250148,94.375128,90.875015,93.750009,1293600,0.981175),('BA','1967-11-27',90.625029,91.500134,90.625029,91.250148,372800,0.955012),('BA','1967-11-24',90.875015,90.875015,87.874872,90.249896,807600,0.944543),('BA','1967-11-22',90.875015,92.874905,89.499939,90.875015,1433600,0.951085),('BA','1967-11-21',86.250115,90.999852,86.250115,90.875015,1733600,0.951085),('BA','1967-11-20',85.750144,85.750144,82.62486,85.624996,1041200,0.89614),('BA','1967-11-17',84.625055,87.250064,84.625055,86.624945,731600,0.906605),('BA','1967-11-16',83.249979,84.249921,82.999994,83.999935,613200,0.879132),('BA','1967-11-15',82.124889,83.249979,81.500075,83.249979,1174800,0.871283),('BA','1967-11-14',82.62486,82.87515,82.124889,82.124889,458000,0.859508),('BA','1967-11-13',82.124889,82.87515,82.124889,82.62486,959600,0.86474),('BA','1967-11-10',83.74995,83.999935,81.624912,82.124889,1178400,0.859508),('BA','1967-11-09',83.499965,84.87504,82.999994,83.74995,826200,0.876516),('BA','1967-11-08',84.999884,86.374959,83.125135,83.499965,1284200,0.873899),('BA','1967-11-06',85.624996,85.874981,84.125084,84.999884,1239200,0.889597),('BA','1967-11-03',86.250115,87.874872,85.125025,85.624996,741000,0.89614),('BA','1967-11-02',86.00013,87.874872,86.00013,86.250115,1101800,0.899541),('BA','1967-11-01',85.499855,87.750035,85.499855,85.874981,1934400,0.895629),('BA','1967-10-31',85.125025,87.000078,85.125025,85.125025,2514800,0.887807),('BA','1967-10-30',83.249979,83.999935,80.500126,81.500075,804600,0.850001),('BA','1967-10-27',84.125084,85.24987,82.999994,83.249979,518600,0.868251),('BA','1967-10-26',83.74995,85.874981,83.74995,84.125084,470000,0.877378),('BA','1967-10-25',83.875098,83.875098,82.250031,83.249979,883200,0.868251),('BA','1967-10-24',86.250115,87.000078,83.249979,84.249921,801800,0.87868),('BA','1967-10-23',86.87493,86.87493,84.499906,86.250115,904800,0.899541),('BA','1967-10-20',85.750144,87.624886,85.125025,87.250064,753200,0.90997),('BA','1967-10-19',84.999884,87.000078,84.999884,85.750144,1217600,0.894327),('BA','1967-10-18',82.999994,84.999884,82.999994,83.999935,1160000,0.876073),('BA','1967-10-17',80.62497,82.87515,80.62497,82.62486,591600,0.861732),('BA','1967-10-16',81.500075,82.250031,80.62497,80.62497,962400,0.840874),('BA','1967-10-13',82.000045,82.250031,81.124941,81.500075,1047600,0.850001),('BA','1967-10-12',83.499965,83.875098,81.500075,82.000045,2408400,0.855215),('BA','1967-10-11',84.499906,84.499906,82.999994,83.499965,1071800,0.870858),('BA','1967-10-10',84.749892,85.874981,83.999935,84.749892,822600,0.883895),('BA','1967-10-09',84.125084,85.874981,84.125084,84.749892,1093400,0.883895),('BA','1967-10-06',83.999935,84.999884,83.999935,84.125084,819800,0.877378),('BA','1967-10-05',85.24987,85.24987,82.999994,83.999935,2836800,0.876073),('BA','1967-10-04',85.499855,88.250005,85.499855,85.499855,1743200,0.891716),('BA','1967-10-03',84.125084,85.125025,83.249979,85.125025,1281600,0.887807),('BA','1967-10-02',85.750144,85.750144,83.499965,84.125084,2037600,0.877378),('BA','1967-09-29',85.874981,87.500049,85.125025,86.750086,1946600,0.904755),('BA','1967-09-28',88.250005,88.250005,83.499965,85.874981,5561000,0.895629),('BA','1967-09-27',89.625081,90.499881,88.250005,88.250005,1272000,0.920399),('BA','1967-09-26',91.750119,91.750119,89.375095,89.625081,1332800,0.93474),('BA','1967-09-25',89.499939,92.374934,89.499939,91.750119,695000,0.956903),('BA','1967-09-22',87.624886,89.375095,86.500101,88.749976,1548800,0.925613),('BA','1967-09-21',89.499939,90.749866,87.000078,87.624886,3052200,0.913879),('BA','1967-09-20',88.875124,89.749925,87.250064,89.499939,1618400,0.933435),('BA','1967-09-19',91.250148,91.250148,88.00002,88.875124,2241200,0.926918),('BA','1967-09-18',92.500075,92.500075,91.250148,91.374985,1029000,0.952991),('BA','1967-09-15',92.500075,93.500024,92.500075,92.874905,834600,0.968634),('BA','1967-09-14',94.999936,94.999936,91.750119,92.25009,883200,0.962117),('BA','1967-09-13',96.375019,96.874989,94.499965,94.999936,926000,0.990797),('BA','1967-09-12',95.249922,96.375019,95.249922,96.375019,358200,1.005138),('BA','1967-09-11',93.250039,95.499914,92.124941,94.749951,838200,0.98819),('BA','1967-09-08',93.250039,93.250039,91.624971,93.250039,1077600,0.972546),('BA','1967-09-07',94.499965,94.499965,92.124941,93.374876,947600,0.973848),('BA','1967-09-06',96.625004,97.00013,95.37507,95.37507,358200,0.994709),('BA','1967-09-05',97.00013,97.37496,95.625055,96.625004,573600,1.007745),('BA','1967-09-01',95.999885,97.874931,95.999885,97.00013,488600,1.011658),('BA','1967-08-31',96.750145,97.00013,93.500024,95.999885,546600,1.001226),('BA','1967-08-30',94.749951,96.874989,94.749951,96.750145,664400,1.009051),('BA','1967-08-29',92.500075,94.749951,92.500075,94.749951,974600,0.98819),('BA','1967-08-28',90.249896,92.374934,90.125059,91.624971,1415000,0.955598),('BA','1967-08-25',92.624919,92.624919,90.125059,90.249896,5172200,0.941257),('BA','1967-08-24',95.999885,96.499856,92.124941,93.000046,974600,0.969939),('BA','1967-08-23',97.124975,97.124975,94.24998,95.999885,1767600,1.001226),('BA','1967-08-22',98.87488,99.000021,97.124975,97.250116,719400,1.014265),('BA','1967-08-21',100.125111,100.999911,98.250065,98.87488,768000,1.03121),('BA','1967-08-18',100.625088,101.499882,99.999969,100.125111,379200,1.04425),('BA','1967-08-17',99.999969,103.250091,99.999969,100.625088,923400,1.049464),('BA','1967-08-16',99.749984,100.249955,98.250065,99.250006,1706600,1.035123),('BA','1967-08-15',103.000105,103.000105,99.749984,99.749984,944000,1.040337),('BA','1967-08-14',104.874854,104.874854,102.500134,103.000105,789600,1.074234),('BA','1967-08-11',106.7499,106.7499,104.75001,105.125144,455400,1.096397),('BA','1967-08-10',109.00008,109.500051,106.999886,106.999886,595200,1.11595),('BA','1967-08-09',106.625056,109.87488,106.625056,109.00008,625400,1.133681),('BA','1967-08-08',106.249929,107.125034,106.249929,106.499915,336600,1.107677),('BA','1967-08-07',107.499856,107.499856,105.125144,106.125085,704600,1.103779),('BA','1967-08-04',108.250124,110.000029,108.250124,108.250124,743600,1.125881),('BA','1967-08-03',110.250014,110.499999,106.499915,108.250124,1603800,1.125881),('BA','1967-08-02',110.124866,112.375045,108.750095,110.250014,1463600,1.146681),('BA','1967-08-01',104.250039,110.250014,104.250039,110.124866,1740000,1.145379),('BA','1967-07-31',104.124891,109.00008,104.124891,104.250039,1773800,1.084277),('BA','1967-07-28',105.249981,105.249981,103.250091,104.000054,1372800,1.081677),('BA','1967-07-27',100.49994,105.375129,100.49994,105.375129,2396000,1.095979),('BA','1967-07-26',99.999969,100.749925,99.000021,100.49994,1344800,1.045273),('BA','1967-07-25',99.999969,101.99986,99.250006,99.999969,1913400,1.040073),('BA','1967-07-24',100.999911,101.125059,99.999969,99.999969,1101800,1.040073),('BA','1967-07-21',100.625088,101.99986,100.625088,100.999911,1512200,1.050473),('BA','1967-07-20',99.000021,100.625088,99.000021,100.625088,868400,1.046575),('BA','1967-07-19',98.50005,99.124865,98.000079,99.000021,877400,1.029673),('BA','1967-07-18',98.750035,99.62514,98.124916,98.50005,880400,1.024473),('BA','1967-07-17',101.749874,101.749874,98.124916,98.750035,1035200,1.027073),('BA','1967-07-14',101.375045,101.875015,100.999911,101.875015,628200,1.059575),('BA','1967-07-13',101.99986,102.624971,100.999911,101.375045,1403000,1.054375),('BA','1967-07-12',101.125059,102.500134,100.999911,101.99986,1101800,1.060873),('BA','1967-07-11',99.62514,103.000105,99.499991,101.125059,1901000,1.051775),('BA','1967-07-10',99.62514,100.999911,99.37485,99.62514,1247600,1.036174),('BA','1967-07-07',100.749925,101.249896,99.250006,99.62514,1403000,1.036174),('BA','1967-07-06',99.124865,102.125001,99.124865,100.749925,1539200,1.047873),('BA','1967-07-05',101.249896,101.249896,98.750035,99.000021,1415000,1.029673),('BA','1967-07-03',103.124949,103.124949,100.999911,101.99986,1381400,1.060873),('BA','1967-06-30',104.999995,104.999995,104.500025,104.500025,549200,1.086877),('BA','1967-06-29',106.499915,106.875049,105.249981,105.249981,719400,1.094677),('BA','1967-06-28',106.999886,106.999886,106.249929,106.499915,777600,1.107677),('BA','1967-06-27',107.375019,107.499856,106.7499,107.375019,674000,1.116779),('BA','1967-06-26',106.999886,107.750146,106.999886,107.375019,759000,1.116779),('BA','1967-06-23',107.249871,107.87499,106.875049,106.875049,701000,1.111579),('BA','1967-06-22',107.499856,107.87499,106.499915,107.249871,664400,1.115477),('BA','1967-06-21',107.499856,107.87499,106.625056,107.499856,440000,1.118077),('BA','1967-06-20',106.875049,108.250124,106.625056,107.499856,486000,1.118077),('BA','1967-06-19',106.499915,107.499856,105.625114,106.875049,904800,1.111579),('BA','1967-06-16',108.374961,108.374961,106.375071,106.499915,634400,1.107677),('BA','1967-06-15',103.750069,108.500109,103.750069,108.374961,1958600,1.127179),('BA','1967-06-14',101.375045,103.000105,101.375045,103.000105,656000,1.071277),('BA','1967-06-13',100.625088,101.749874,100.625088,100.999911,753200,1.050473),('BA','1967-06-12',100.999911,101.749874,100.125111,100.49994,707400,1.045273),('BA','1967-06-09',102.125001,102.500134,100.49994,100.999911,591600,1.050473),('BA','1967-06-08',101.249896,102.125001,99.749984,102.125001,1129800,1.062175),('BA','1967-06-07',98.000079,101.499882,98.000079,101.249896,2936600,1.053073),('BA','1967-06-06',94.749951,97.00013,94.749951,97.00013,996200,1.008872),('BA','1967-06-05',94.999936,94.999936,90.999852,93.500024,1606400,0.972469),('BA','1967-06-02',94.499965,95.999885,93.874846,95.749899,1354400,0.995869),('BA','1967-06-01',92.000104,94.999936,91.125,94.499965,1087200,0.982869),('BA','1967-05-31',96.125026,96.125026,91.624971,92.000104,1142000,0.956869),('BA','1967-05-29',96.125026,96.750145,95.249922,96.375019,482400,1.002371),('BA','1967-05-26',97.00013,97.00013,96.125026,96.125026,330600,0.999771),('BA','1967-05-25',96.125026,97.750094,95.249922,97.00013,774000,1.008872),('BA','1967-05-24',97.874931,98.250065,95.999885,96.125026,704600,0.999771),('BA','1967-05-23',97.750094,98.374902,97.124975,97.874931,579600,1.017971),('BA','1967-05-22',97.250116,98.000079,94.999936,97.750094,552600,1.016673),('BA','1967-05-19',97.624945,97.750094,95.749899,97.250116,522200,1.011472),('BA','1967-05-18',95.499914,97.874931,94.999936,97.624945,613200,1.015371),('BA','1967-05-17',97.250116,98.250065,95.499914,95.499914,425000,0.993269),('BA','1967-05-16',97.874931,98.250065,97.250116,97.250116,345800,1.011472),('BA','1967-05-15',98.87488,99.37485,97.624945,97.874931,440000,1.017971),('BA','1967-05-12',97.874931,99.999969,97.874931,98.87488,1344800,1.028371),('BA','1967-05-11',93.250039,96.625004,93.250039,96.499856,801800,1.003669),('BA','1967-05-10',93.624861,94.24998,93.12489,93.250039,1503000,0.969869),('BA','1967-05-09',94.749951,95.499914,93.624861,93.624861,601200,0.973767),('BA','1967-05-08',94.24998,95.499914,94.24998,94.749951,615800,0.982348),('BA','1967-05-05',95.125085,96.499856,93.999995,94.24998,1020600,0.977164),('BA','1967-05-04',95.499914,96.24987,95.125085,95.125085,707400,0.986237),('BA','1967-05-03',96.874989,96.874989,95.37507,95.499914,464400,0.990123),('BA','1967-05-02',96.375019,97.500108,94.499965,97.00013,1108200,1.005677),('BA','1967-05-01',96.375019,98.750035,96.375019,96.375019,1381400,0.999196),('BA','1967-04-28',95.875041,96.375019,94.749951,95.625055,1174800,0.99142),('BA','1967-04-27',95.875041,97.37496,95.249922,95.875041,1008200,0.994012),('BA','1967-04-26',94.749951,96.375019,94.499965,95.875041,2086200,0.994012),('BA','1967-04-25',91.624971,94.749951,91.250148,94.749951,1472600,0.982348),('BA','1967-04-24',93.000046,93.374876,91.125,91.624971,1385000,0.949948),('BA','1967-04-21',89.249954,93.250039,89.249954,93.000046,2802800,0.964205),('BA','1967-04-20',88.250005,88.749976,87.750035,88.499991,710400,0.917549),('BA','1967-04-19',88.999961,89.499939,87.750035,88.250005,1020600,0.914958),('BA','1967-04-18',88.999961,89.499939,88.499991,88.999961,615800,0.922733),('BA','1967-04-17',88.250005,89.249954,88.250005,88.999961,1351200,0.922733),('BA','1967-04-14',83.249979,87.500049,83.249979,86.500101,2086200,0.896815),('BA','1967-04-13',82.999994,83.37512,82.999994,83.125135,303600,0.861824),('BA','1967-04-12',81.874904,82.750009,81.75006,82.62486,880400,0.856637),('BA','1967-04-11',80.124999,81.874904,80.124999,81.874904,1539200,0.848862),('BA','1967-04-10',82.250031,82.250031,79.375036,79.625029,1843200,0.825536),('BA','1967-04-07',84.249921,84.999884,82.999994,82.999994,783200,0.860526),('BA','1967-04-06',84.249921,85.375011,84.249921,84.249921,688800,0.873485),('BA','1967-04-05',81.874904,84.249921,81.874904,83.999935,591600,0.870894),('BA','1967-04-04',79.625029,81.250089,78.749924,81.124941,807600,0.841086),('BA','1967-04-03',82.250031,82.250031,79.375036,79.625029,798200,0.825536),('BA','1967-03-31',84.625055,84.87504,82.500016,82.500016,603800,0.855343),('BA','1967-03-30',84.999884,84.999884,84.499906,84.625055,874800,0.877375),('BA','1967-03-29',85.375011,85.624996,84.749892,85.499855,576800,0.886445),('BA','1967-03-28',85.874981,86.124974,85.375011,85.375011,482400,0.88515),('BA','1967-03-27',85.624996,86.624945,85.624996,85.874981,722600,0.890334),('BA','1967-03-23',83.249979,85.624996,83.249979,85.624996,1324200,0.887742),('BA','1967-03-22',81.500075,82.999994,80.25014,82.999994,506600,0.860526),('BA','1967-03-21',82.87515,83.37512,81.500075,81.500075,579600,0.844976),('BA','1967-03-20',82.000045,82.87515,81.75006,82.87515,628200,0.859232),('BA','1967-03-17',81.624912,82.374875,81.624912,82.000045,607400,0.850159),('BA','1967-03-16',80.374985,82.250031,80.374985,81.250089,1181000,0.842384),('BA','1967-03-15',79.749866,80.374985,79.125051,80.124999,610200,0.830719),('BA','1967-03-14',80.124999,80.500126,79.249895,79.749866,725400,0.82683),('BA','1967-03-13',80.874955,80.874955,78.999909,80.124999,692400,0.830719),('BA','1967-03-10',80.124999,83.499965,80.124999,80.874955,2958200,0.838495),('BA','1967-03-09',78.875065,78.999909,77.625138,77.625138,464400,0.804801),('BA','1967-03-08',79.875014,80.500126,78.62508,78.875065,637400,0.81776),('BA','1967-03-07',80.124999,80.124999,78.749924,79.875014,856200,0.828127),('BA','1967-03-06',80.62497,81.374926,79.749866,80.124999,1476000,0.830719),('BA','1967-03-03',77.250005,80.62497,76.500049,80.62497,2377800,0.835903),('BA','1967-03-02',75.624944,77.49999,75.624944,77.250005,1986200,0.800912),('BA','1967-03-01',74.249862,76.000071,74.249862,75.5001,2770200,0.782769),('BA','1967-02-28',71.000045,73.749891,70.12494,73.499905,1223400,0.762032),('BA','1967-02-27',71.25003,71.750001,70.12494,71.000045,683000,0.736114),('BA','1967-02-24',72.249971,74.249862,71.25003,71.25003,1670400,0.738705),('BA','1967-02-23',70.000096,72.499964,70.000096,72.249971,972000,0.749073),('BA','1967-02-21',69.25014,70.500074,69.25014,69.750111,680400,0.723154),('BA','1967-02-20',67.999902,68.875006,67.375094,68.749865,528200,0.712784),('BA','1967-02-17',68.375035,68.625021,67.999902,67.999902,579600,0.705009),('BA','1967-02-16',68.875006,68.875006,67.499931,68.375035,846800,0.708898),('BA','1967-02-15',69.374984,69.874955,68.99985,68.99985,710400,0.715376),('BA','1967-02-14',69.500125,70.374925,69.124991,69.374984,421400,0.719265),('BA','1967-02-13',71.25003,71.25003,69.25014,69.500125,372800,0.720563),('BA','1967-02-10',70.000096,71.62486,69.624969,71.500015,619400,0.741297),('BA','1967-02-09',69.500125,71.62486,69.500125,70.000096,1251200,0.725746),('BA','1967-02-08',68.749865,69.874955,68.12505,69.374984,674000,0.719265),('BA','1967-02-07',69.25014,69.25014,68.249894,68.749865,364400,0.712784),('BA','1967-02-06',70.000096,70.250088,68.749865,69.374984,585800,0.719265),('BA','1967-02-03',70.374925,71.62486,70.000096,70.000096,634400,0.722635),('BA','1967-02-02',71.500015,72.749949,70.374925,70.374925,573600,0.726504),('BA','1967-02-01',70.12494,73.499905,68.12505,71.500015,1779600,0.738119),('BA','1967-01-31',70.500074,71.25003,70.12494,70.12494,774000,0.723924),('BA','1967-01-30',71.500015,71.750001,70.250088,70.500074,747000,0.727796),('BA','1967-01-27',71.999986,72.625105,71.374874,71.500015,540200,0.738119),('BA','1967-01-26',70.12494,71.999986,70.12494,71.999986,1041200,0.74328),('BA','1967-01-25',71.999986,71.999986,70.000096,70.000096,1059600,0.722635),('BA','1967-01-24',72.999935,72.999935,70.750059,72.125134,1445600,0.744572),('BA','1967-01-23',74.125025,74.874981,72.999935,72.999935,1342200,0.753603),('BA','1967-01-20',73.125076,74.37501,73.125076,74.125025,984000,0.765218),('BA','1967-01-19',71.000045,73.999876,70.624911,73.125076,1579400,0.754895),('BA','1967-01-18',71.999986,71.999986,70.500074,71.000045,1818800,0.732958),('BA','1967-01-17',68.249894,72.499964,68.249894,71.999986,2976600,0.74328),('BA','1967-01-16',66.749975,68.49988,66.749975,68.12505,1949600,0.703278),('BA','1967-01-13',64.000128,66.499989,63.750136,66.375145,1363400,0.685213),('BA','1967-01-12',65.250055,65.87487,63.87498,64.000128,1363400,0.660695),('BA','1967-01-11',63.624995,65.500041,61.749941,65.250055,1818800,0.673599),('BA','1967-01-10',64.250114,64.500099,63.499846,63.624995,1476000,0.656823),('BA','1967-01-09',64.874922,64.874922,63.624995,64.250114,2083400,0.663276),('BA','1967-01-06',66.124856,66.499989,65.250055,65.750026,1381400,0.67876),('BA','1967-01-05',66.499989,67.625079,66.124856,66.124856,610200,0.682629),('BA','1967-01-04',67.125108,67.499931,65.624885,66.499989,1876800,0.686502),('BA','1967-01-03',66.99996,69.25014,66.99996,67.125108,7453800,0.692955),('BA','1966-12-30',65.500041,66.749975,65.500041,65.624885,707400,0.677468),('BA','1966-12-29',65.124914,66.749975,65.00007,65.500041,549200,0.676179),('BA','1966-12-28',65.124914,66.250004,65.00007,65.124914,643800,0.672307),('BA','1966-12-27',64.500099,66.000019,64.124965,65.124914,558800,0.672307),('BA','1966-12-23',66.499989,66.749975,64.250114,64.500099,634400,0.665857),('BA','1966-12-22',66.000019,66.875116,66.000019,66.499989,394400,0.686502),('BA','1966-12-21',66.749975,66.99996,65.624885,65.750026,573600,0.67876),('BA','1966-12-20',67.499931,67.749916,65.624885,66.749975,619400,0.689083),('BA','1966-12-19',65.00007,67.749916,64.750085,67.499931,1476000,0.696825),('BA','1966-12-16',63.499846,65.00007,62.74989,65.00007,1308600,0.671018),('BA','1966-12-15',63.624995,64.000128,62.74989,63.499846,658800,0.655531),('BA','1966-12-14',62.74989,64.374951,62.249919,63.624995,883200,0.656823),('BA','1966-12-13',63.499846,64.500099,62.249919,62.74989,996200,0.647789),('BA','1966-12-12',62.499905,64.124965,62.499905,63.499846,1229600,0.655531),('BA','1966-12-09',62.499905,62.625046,60.624855,62.125075,1378800,0.641338),('BA','1966-12-08',64.000128,64.250114,62.499905,62.499905,1360800,0.645208),('BA','1966-12-07',59.62491,64.250114,59.62491,64.000128,2138400,0.660695),('BA','1966-12-06',60.37487,60.37487,58.00015,59.62491,4255200,0.615528),('BA','1966-12-05',62.999876,63.499846,60.999985,60.999985,2399400,0.629724),('BA','1966-12-02',63.125024,64.374951,62.74989,62.999876,1059600,0.650369),('BA','1966-12-01',64.000128,65.374899,63.125024,63.125024,1524600,0.651661),('BA','1966-11-30',64.500099,64.500099,62.375061,64.000128,2675600,0.660695),('BA','1966-11-29',65.500041,65.750026,63.750136,64.624936,1366400,0.667145),('BA','1966-11-28',67.249945,67.249945,64.500099,65.500041,1873800,0.676179),('BA','1966-11-25',65.00007,67.749916,65.00007,67.749916,1630800,0.699405),('BA','1966-11-23',64.000128,65.624885,64.000128,64.500099,1512200,0.665857),('BA','1966-11-22',60.999985,63.499846,60.500015,63.499846,1251200,0.655531),('BA','1966-11-21',61.999934,61.999934,60.500015,60.999985,1810200,0.629724),('BA','1966-11-18',64.000128,64.000128,61.999934,62.999876,1575800,0.650369),('BA','1966-11-17',64.750085,65.250055,62.875039,64.250114,2217000,0.663276),('BA','1966-11-16',62.74989,64.750085,62.74989,64.750085,3076400,0.668437),('BA','1966-11-15',58.87495,61.749941,58.500124,61.375119,1405800,0.633596),('BA','1966-11-14',60.00004,60.37487,58.37498,58.87495,950400,0.607786),('BA','1966-11-11',58.500124,60.250029,58.250139,60.00004,1609400,0.619401),('BA','1966-11-10',58.250139,58.624965,57.875005,58.500124,1026200,0.603917),('BA','1966-11-09',56.999901,58.75011,56.999901,58.250139,1478600,0.601336),('BA','1966-11-07',57.125049,58.250139,56.37509,56.87506,1488000,0.587141),('BA','1966-11-04',53.500095,57.125049,52.50015,57.125049,2116800,0.589721),('BA','1966-11-03',53.500095,53.500095,52.12502,53.500095,919800,0.549202),('BA','1966-11-02',53.124965,54.874866,53.124965,53.500095,1910000,0.549202),('BA','1966-11-01',49.374866,51.37506,49.374866,51.249915,2068200,0.526103),('BA','1966-10-31',48.750054,49.12488,48.124935,48.500065,710400,0.497874),('BA','1966-10-28',48.874895,49.749996,48.25008,48.750054,637400,0.50044),('BA','1966-10-27',48.750054,49.50001,48.37492,48.874895,1081200,0.501722),('BA','1966-10-26',46.875005,48.750054,46.499871,48.750054,2430000,0.50044),('BA','1966-10-25',45.1251,46.875005,44.625129,46.875005,1387800,0.481192),('BA','1966-10-24',47.000149,47.000149,44.499981,45.1251,1439400,0.463229),('BA','1966-10-21',44.625129,47.000149,44.625129,47.000149,1931600,0.482477),('BA','1966-10-20',46.625019,46.625019,44.00001,44.37514,9522000,0.45553),('BA','1966-10-19',48.750054,48.750054,46.249886,46.875005,1448400,0.481192),('BA','1966-10-18',49.749996,49.875144,48.25008,49.250025,1387800,0.505573),('BA','1966-10-17',49.999985,51.999875,49.00004,49.749996,907400,0.510705),('BA','1966-10-14',50.24997,51.875034,49.999985,49.999985,579600,0.513271),('BA','1966-10-13',52.62499,53.250109,49.749996,50.24997,1472600,0.515838),('BA','1966-10-12',49.999985,53.000124,48.624906,52.62499,1202600,0.540218),('BA','1966-10-11',49.999985,51.499901,49.749996,49.999985,1998200,0.513271),('BA','1966-10-10',47.250135,49.999985,45.375085,49.999985,1889000,0.513271),('BA','1966-10-07',45.749915,47.750109,45.749915,47.250135,1898000,0.485043),('BA','1966-10-06',48.500065,48.500065,44.74997,45.375085,2472200,0.465795),('BA','1966-10-05',49.250025,49.749996,48.500065,48.500065,1242000,0.497874),('BA','1966-10-04',48.124935,50.125129,48.124935,49.250025,2450600,0.505573),('BA','1966-10-03',50.99993,53.000124,48.000095,48.124935,2712000,0.494023),('BA','1966-09-30',53.250109,53.37495,49.749996,50.99993,3523400,0.523536),('BA','1966-09-29',56.125104,56.125104,53.124965,53.250109,1263600,0.546635),('BA','1966-09-28',58.00015,58.00015,55.62513,56.125104,901800,0.576148),('BA','1966-09-27',58.124991,59.750055,58.124991,58.124991,895400,0.596678),('BA','1966-09-26',56.999901,57.875005,56.749915,57.62502,567200,0.591546),('BA','1966-09-23',56.625075,57.62502,56.125104,56.999901,364400,0.585129),('BA','1966-09-22',56.49993,58.500124,55.124855,56.625075,1144800,0.581281),('BA','1966-09-21',56.749915,59.62491,56.49993,56.49993,868400,0.579996),('BA','1966-09-20',59.874896,60.37487,59.50007,59.750055,610200,0.61336),('BA','1966-09-19',60.37487,60.37487,59.000095,59.874896,783200,0.614642),('BA','1966-09-16',60.500015,60.624855,59.50007,60.37487,688800,0.619774),('BA','1966-09-15',58.75011,61.249971,58.75011,60.500015,1630800,0.621059),('BA','1966-09-14',57.24989,58.500124,56.49993,58.500124,1202600,0.600529),('BA','1966-09-13',56.125104,58.00015,56.125104,57.24989,1336400,0.587695),('BA','1966-09-12',53.250109,55.499985,53.250109,55.499985,1284200,0.569731),('BA','1966-09-09',52.874976,53.500095,52.12502,53.124965,777600,0.545351),('BA','1966-09-08',53.250109,53.500095,51.125075,52.874976,1506600,0.542785),('BA','1966-09-07',54.374895,54.50004,53.250109,53.250109,810200,0.546635),('BA','1966-09-06',54.374895,56.37509,54.374895,54.374895,1129800,0.558182),('BA','1966-09-02',54.624881,55.000014,53.000124,53.75008,889400,0.551768),('BA','1966-09-01',54.000069,55.499985,53.874921,54.624881,877400,0.560748),('BA','1966-08-31',53.250109,55.25,53.250109,54.000069,1709400,0.554334),('BA','1966-08-30',50.125129,53.500095,50.125129,52.375005,2229200,0.537652),('BA','1966-08-29',50.499955,52.750135,49.875144,49.999985,2703000,0.513271),('BA','1966-08-26',55.999956,55.999956,50.499955,50.499955,1891800,0.515323),('BA','1966-08-25',58.00015,59.000095,56.749915,56.87506,716600,0.580378),('BA','1966-08-24',57.749861,60.00004,57.62502,58.00015,628200,0.591858),('BA','1966-08-23',59.124936,60.37487,57.499875,57.749861,1266200,0.589304),('BA','1966-08-22',61.125134,61.625104,59.000095,59.124936,801800,0.603336),('BA','1966-08-19',61.499956,62.375061,60.624855,61.125134,919800,0.623747),('BA','1966-08-18',62.249919,62.74989,60.999985,61.499956,570800,0.627572),('BA','1966-08-17',61.749941,62.74989,61.125134,62.249919,588800,0.635225),('BA','1966-08-16',61.87509,62.375061,60.500015,61.749941,1002000,0.630123),('BA','1966-08-15',60.37487,61.999934,60.124881,61.87509,661800,0.6314),('BA','1966-08-12',60.250029,61.499956,59.62491,60.37487,1059600,0.616091),('BA','1966-08-11',60.37487,60.75,60.00004,60.250029,649800,0.614817),('BA','1966-08-10',60.875148,60.875148,59.62491,60.37487,919800,0.616091),('BA','1966-08-09',62.499905,63.125024,61.249971,61.249971,622200,0.625021),('BA','1966-08-08',62.74989,62.999876,61.249971,62.499905,646400,0.637776),('BA','1966-08-05',62.74989,63.499846,61.625104,62.74989,713000,0.640327),('BA','1966-08-04',62.125075,63.87498,62.125075,62.74989,1530800,0.640327),('BA','1966-08-03',60.250029,62.375061,60.250029,61.625104,1399800,0.628849),('BA','1966-08-02',58.75011,60.624855,58.250139,59.124936,1336400,0.603336),('BA','1966-08-01',60.00004,60.00004,58.75011,58.75011,1545600,0.596449),('BA','1966-07-29',61.499956,61.499956,59.000095,60.37487,1983000,0.612944),('BA','1966-07-28',63.375009,63.375009,60.999985,61.499956,2778600,0.624366),('BA','1966-07-27',62.999876,64.374951,62.999876,63.750136,1193400,0.647211),('BA','1966-07-26',62.74989,64.374951,61.375119,62.125075,3608400,0.630713),('BA','1966-07-25',66.499989,66.99996,62.625046,62.74989,2350800,0.637056),('BA','1966-07-22',66.62513,68.49988,66.000019,66.499989,1071800,0.675128),('BA','1966-07-21',67.625079,68.375035,65.624885,66.62513,1609400,0.676398),('BA','1966-07-20',70.250088,70.750059,67.499931,67.625079,5087000,0.68655),('BA','1966-07-19',70.500074,70.874896,68.99985,70.250088,1846800,0.7132),('BA','1966-07-18',71.25003,71.875149,70.250088,70.500074,461600,0.715738),('BA','1966-07-15',71.750001,72.625105,71.25003,71.25003,831800,0.723352),('BA','1966-07-14',70.000096,72.999935,69.750111,71.750001,904800,0.728428),('BA','1966-07-13',71.000045,71.000045,69.750111,70.000096,1169000,0.710662),('BA','1966-07-12',71.999986,71.999986,71.500015,71.750001,409400,0.728428),('BA','1966-07-11',71.999986,72.875091,71.750001,72.249971,783200,0.733504),('BA','1966-07-08',72.249971,72.249971,70.000096,71.999986,2499200,0.730966),('BA','1966-07-07',74.499854,76.3749,72.999935,73.24992,1083800,0.743655),('BA','1966-07-06',73.375069,74.874981,72.999935,74.499854,458000,0.756345),('BA','1966-07-05',73.375069,73.875039,72.749949,73.375069,531000,0.744926),('BA','1966-07-01',72.499964,73.875039,72.499964,73.375069,834600,0.744926),('BA','1966-06-30',70.750059,72.37512,69.25014,71.875149,1660800,0.729698),('BA','1966-06-29',72.875091,73.24992,70.624911,70.750059,1314800,0.718276),('BA','1966-06-28',71.999986,73.875039,70.12494,72.875091,1679400,0.73985),('BA','1966-06-27',74.37501,74.37501,71.999986,71.999986,1172000,0.730966),('BA','1966-06-24',74.499854,78.749924,73.24992,74.499854,2620800,0.756345),('BA','1966-06-23',77.250005,77.875124,73.625054,74.499854,2083400,0.756345),('BA','1966-06-22',77.49999,79.375036,77.124856,77.250005,1658000,0.784265),('BA','1966-06-21',76.624886,78.499931,76.250056,77.49999,1077600,0.786803),('BA','1966-06-20',77.875124,78.249946,76.250056,76.624886,1296200,0.777919),('BA','1966-06-17',76.500049,78.375095,76.500049,77.875124,3586800,0.790612),('BA','1966-06-16',72.249971,76.250056,72.249971,76.250056,2912400,0.774114),('BA','1966-06-15',71.124882,72.999935,71.124882,71.750001,2207600,0.728428),('BA','1966-06-14',68.49988,71.000045,66.99996,71.000045,1986200,0.720814),('BA','1966-06-13',69.25014,70.12494,68.249894,68.49988,2857800,0.695432),('BA','1966-06-10',66.875116,69.374984,66.875116,69.25014,3665600,0.703048),('BA','1966-06-09',63.750136,66.250004,63.624995,66.000019,1312200,0.670052),('BA','1966-06-08',63.750136,64.500099,63.249861,63.750136,986600,0.647211),('BA','1966-06-07',64.624936,64.624936,63.375009,63.750136,810200,0.647211),('BA','1966-06-06',65.87487,65.87487,64.374951,64.874922,506600,0.65863),('BA','1966-06-03',66.000019,66.375145,65.00007,65.87487,607400,0.668782),('BA','1966-06-02',66.375145,67.999902,65.87487,66.000019,1053200,0.670052),('BA','1966-06-01',66.875116,66.875116,65.624885,66.375145,1472600,0.673861),('BA','1966-05-31',71.62486,71.999986,67.125108,67.875065,1129800,0.689088),('BA','1966-05-27',68.625021,71.750001,67.249945,71.62486,1017000,0.727157),('BA','1966-05-26',68.375035,69.874955,68.375035,68.625021,1178400,0.696702),('BA','1966-05-25',66.250004,67.375094,66.000019,66.99996,1069200,0.680204),('BA','1966-05-24',65.750026,67.499931,65.750026,66.250004,1351200,0.67259),('BA','1966-05-23',65.00007,66.499989,63.125024,64.624936,2043800,0.656092),('BA','1966-05-20',61.999934,65.00007,61.249971,65.00007,2059200,0.6599),('BA','1966-05-19',66.499989,66.99996,60.999985,61.999934,4714200,0.629442),('BA','1966-05-18',67.125108,67.125108,64.250114,66.499989,4306800,0.675128),('BA','1966-05-17',131.500052,131.500052,123.999868,124.125009,3450600,0.630077),('BA','1966-05-16',137.49973,137.624871,131.500052,131.500052,2527200,0.667514),('BA','1966-05-13',139.749909,139.749909,136.750071,137.49973,1901000,0.697969),('BA','1966-05-12',142.12523,142.12523,140.000192,140.874992,1032600,0.715103),('BA','1966-05-11',143.249719,146.49984,142.625201,142.625201,965600,0.723987),('BA','1966-05-10',140.375021,145.99987,140.124739,143.249719,1233000,0.727157),('BA','1966-05-09',143.750298,144.250269,139.00025,140.375021,1330200,0.712565),('BA','1966-05-06',139.249939,143.750298,138.50028,143.750298,3189000,0.729698),('BA','1966-05-05',145.25021,145.750181,139.249939,139.249939,4319000,0.706854),('BA','1966-05-04',147.624923,147.750078,144.125128,145.25021,2557200,0.737312),('BA','1966-05-03',149.249991,150.000258,146.49984,147.624923,1980200,0.749366),('BA','1966-05-02',154.500009,156.499892,149.249991,149.249991,3341000,0.757616),('BA','1966-04-29',156.499892,156.499892,152.7498,154.500009,4003200,0.784265),('BA','1966-04-28',159.499731,159.499731,154.374868,156.499892,3772200,0.794417),('BA','1966-04-27',162.624711,164.74975,159.499731,159.750028,2059200,0.808377),('BA','1966-04-26',159.999702,164.000091,159.999702,162.624711,2265600,0.822924),('BA','1966-04-25',156.499892,160.749969,156.499892,158.99976,2958200,0.804581),('BA','1966-04-22',155.250277,158.250101,150.000258,156.250218,5388200,0.790667),('BA','1966-04-21',164.74975,164.74975,155.250277,155.250277,6670200,0.785607),('BA','1966-04-20',171.249992,171.249992,165.7503,166.25027,4118600,0.84127),('BA','1966-04-19',176.999981,176.999981,169.499783,173.124748,2624400,0.876057),('BA','1966-04-18',176.500011,181.3752,176.249728,176.999981,1719000,0.895667),('BA','1966-04-15',180.250117,180.499791,175.749743,176.500011,1986200,0.893137),('BA','1966-04-14',179.624991,181.999703,179.624991,180.250117,5655600,0.912113),('BA','1966-04-13',169.999768,178.75019,169.999768,176.625152,3766400,0.89377),('BA','1966-04-12',174.125298,175.874899,167.4999,167.999871,2083400,0.850124),('BA','1966-04-11',168.750138,174.374972,168.750138,174.125298,3116000,0.88112),('BA','1966-04-07',160.749969,165.999988,160.749969,165.7503,2605800,0.83874),('BA','1966-04-06',159.999702,162.500178,158.250101,160.500281,1560800,0.812174),('BA','1966-04-05',159.499731,162.500178,159.499731,159.999702,2205000,0.809641),('BA','1966-04-04',155.250277,158.49979,155.250277,157.999819,1390800,0.799521),('BA','1966-04-01',153.625209,156.499892,151.50017,153.000097,1646000,0.774221),('BA','1966-03-31',150.249932,154.500009,150.000258,153.625209,1773800,0.777384),('BA','1966-03-30',155.87478,155.87478,150.249932,150.249932,3796400,0.760304),('BA','1966-03-29',158.99976,162.375037,155.999922,158.12496,2034800,0.800154),('BA','1966-03-28',155.499951,159.999702,155.499951,158.99976,1925400,0.804581),('BA','1966-03-25',155.499951,157.999819,154.500009,154.500009,2241200,0.781811),('BA','1966-03-24',150.124791,155.999922,148.999708,155.499951,1676600,0.786871),('BA','1966-03-23',151.124732,151.50017,148.499723,150.124791,1621800,0.759671),('BA','1966-03-22',149.12485,154.500009,149.12485,151.124732,3474800,0.764731),('BA','1966-03-21',142.50006,147.87522,142.50006,147.87522,2411400,0.748288),('BA','1966-03-18',140.000192,143.249719,140.000192,141.374963,1719000,0.715395),('BA','1966-03-17',143.750298,144.499943,139.37508,139.500221,3334800,0.705908),('BA','1966-03-16',140.124739,144.999928,140.124739,143.750298,3122400,0.727415),('BA','1966-03-15',137.9997,140.24988,135.499832,139.500221,3389600,0.705908),('BA','1966-03-14',143.625157,145.25021,137.9997,137.9997,3183200,0.698315),('BA','1966-03-11',147.250108,148.999708,142.749748,143.625157,2046800,0.726781),('BA','1966-03-10',149.375132,151.624703,145.125069,147.250108,2041200,0.745125),('BA','1966-03-09',146.999811,150.500229,146.125011,149.375132,1725200,0.755878),('BA','1966-03-08',148.999708,149.249991,141.249822,146.999811,3213200,0.743858),('BA','1966-03-07',154.374868,154.374868,148.999708,148.999708,2861000,0.753978),('BA','1966-03-04',158.250101,161.24994,157.125019,157.25016,2308400,0.795727),('BA','1966-03-03',159.999702,162.249882,158.250101,158.250101,2277800,0.800787),('BA','1966-03-02',166.750241,168.750138,159.999702,159.999702,2387000,0.809641),('BA','1966-03-01',167.250212,171.249992,165.500017,166.750241,2654400,0.8438),('BA','1966-02-28',163.249823,167.4999,163.249823,167.250212,1834400,0.84633),('BA','1966-02-25',159.250057,164.74975,159.250057,161.000252,1871000,0.814704),('BA','1966-02-24',163.000149,163.249823,159.124902,159.124902,1305800,0.805214),('BA','1966-02-23',165.7503,166.750241,163.000149,163.000149,996200,0.824824),('BA','1966-02-21',168.250168,169.875221,165.24972,165.7503,1239200,0.83874),('BA','1966-02-18',164.500061,168.999812,164.500061,168.250168,4464800,0.85139),('BA','1966-02-17',159.124902,162.749852,159.124902,160.249999,2636400,0.810907),('BA','1966-02-16',161.500237,161.749911,155.625092,156.999863,5072400,0.794461),('BA','1966-02-15',163.625261,167.625041,159.999702,161.500237,5005800,0.817234),('BA','1966-02-14',165.500017,165.500017,162.500178,163.625261,1129800,0.827987),('BA','1966-02-11',165.999988,168.624983,164.249779,165.500017,1433600,0.837474),('BA','1966-02-10',162.749852,167.374759,162.000208,165.999988,2624400,0.840004),('BA','1966-02-09',163.12529,165.24972,161.749911,162.749852,1676600,0.823557),('BA','1966-02-08',164.249779,166.25027,158.250101,163.12529,4865600,0.825457),('BA','1966-02-07',166.750241,166.750241,162.500178,164.249779,3711600,0.831147),('BA','1966-02-04',170.99971,170.99971,167.4999,167.999871,4313000,0.847594),('BA','1966-02-03',172.624763,175.249772,172.00026,172.00026,2563400,0.867777),('BA','1966-02-02',165.125188,173.500172,163.50012,172.624763,2770200,0.870927),('BA','1966-02-01',166.25027,166.25027,163.000149,165.125188,1968200,0.83309),('BA','1966-01-31',164.500061,172.00026,164.000091,166.750241,3535400,0.841289),('BA','1966-01-28',163.625261,165.999988,162.500178,164.500061,1215000,0.829937),('BA','1966-01-27',161.375081,164.874891,161.375081,163.625261,1664400,0.825523),('BA','1966-01-26',157.25016,162.000208,157.25016,161.000252,1482200,0.812279),('BA','1966-01-25',155.250277,158.49979,154.99998,156.625048,996200,0.790205),('BA','1966-01-24',152.500112,157.499848,152.500112,155.250277,1524600,0.783269),('BA','1966-01-21',153.874883,153.874883,150.249932,150.875059,2909600,0.761196),('BA','1966-01-20',153.749742,159.875169,153.625209,154.99998,1628000,0.782007),('BA','1966-01-19',157.999819,157.999819,152.500112,153.749742,1907400,0.775699),('BA','1966-01-18',150.000258,157.999819,150.000258,157.999819,2648600,0.797141),('BA','1966-01-17',145.62504,149.62482,145.25021,149.62482,1530800,0.754888),('BA','1966-01-14',147.87522,147.87522,145.25021,145.62504,1463600,0.734708),('BA','1966-01-13',144.75024,148.499723,144.75024,147.87522,5048000,0.746061),('BA','1966-01-12',134.499891,139.875051,134.499891,139.500221,2727200,0.703807),('BA','1966-01-11',133.625091,134.499891,133.625091,134.125061,546600,0.676688),('BA','1966-01-10',133.750232,135.999803,133.374808,133.374808,953400,0.672903),('BA','1966-01-07',134.750188,134.999862,132.75029,133.750232,1142000,0.674797),('BA','1966-01-06',135.499832,135.499832,134.499891,134.750188,765200,0.679842),('BA','1966-01-05',135.250158,136.999759,135.250158,135.624988,789600,0.684256),('BA','1966-01-04',134.87472,136.999759,134.87472,135.125017,1336400,0.681733),('BA','1966-01-03',130.749799,134.625032,130.749799,134.37475,826200,0.677948),('BA','1965-12-31',128.500228,130.749799,128.249931,130.749799,838200,0.65966),('BA','1965-12-30',128.62476,129.375028,128.249931,128.500228,358200,0.64831),('BA','1965-12-29',126.624863,131.500052,124.99981,128.62476,2247600,0.648938),('BA','1965-12-28',129.124731,129.124731,126.250048,126.624863,1135800,0.638848),('BA','1965-12-27',129.249872,132.75029,129.249872,129.249872,1227000,0.652092),('BA','1965-12-23',130.00014,130.249828,126.375189,128.500228,1907400,0.64831),('BA','1965-12-22',133.499949,133.625091,127.74996,130.00014,2563400,0.655877),('BA','1965-12-21',134.499891,135.3753,133.499949,133.499949,965600,0.673535),('BA','1965-12-20',137.49973,137.49973,134.499891,134.499891,1439400,0.67858),('BA','1965-12-17',138.124842,138.50028,137.1249,137.9997,1008200,0.696237),('BA','1965-12-16',138.50028,138.50028,137.49973,138.124842,874800,0.696868),('BA','1965-12-15',138.875109,139.500221,138.50028,138.624812,710400,0.699391),('BA','1965-12-14',138.875109,139.624768,138.875109,138.875109,977600,0.700653),('BA','1965-12-13',137.49973,139.00025,137.49973,137.875168,631800,0.695608),('BA','1965-12-10',139.249939,139.249939,136.499788,137.49973,1512200,0.693714),('BA','1965-12-09',138.624812,140.500177,137.750012,139.500221,1403000,0.703807),('BA','1965-12-08',137.9997,140.24988,137.49973,138.624812,1506600,0.699391),('BA','1965-12-07',132.125178,137.9997,132.125178,137.9997,1524600,0.696237),('BA','1965-12-06',132.999979,132.999979,129.000198,131.74974,2770200,0.664704),('BA','1965-12-03',136.2501,136.999759,133.625091,134.250217,729000,0.67732),('BA','1965-12-02',138.875109,138.875109,136.2501,136.2501,850400,0.68741),('BA','1965-12-01',139.875051,140.375021,138.50028,139.124783,1026200,0.701913),('BA','1965-11-30',139.00025,140.000192,136.375241,139.875051,1317800,0.705698),('BA','1965-11-29',137.9997,140.500177,137.9997,139.00025,1658000,0.701285),('BA','1965-11-26',132.000037,135.999803,132.000037,135.999803,1275600,0.686147),('BA','1965-11-24',130.625252,132.999979,130.625252,131.74974,765200,0.664704),('BA','1965-11-23',131.500052,133.12512,130.249828,130.374969,1767600,0.657768),('BA','1965-11-22',132.75029,135.499832,129.000198,131.500052,2211200,0.663445),('BA','1965-11-19',127.500272,132.874823,127.500272,132.75029,3590000,0.669752),('BA','1965-11-18',125.624922,126.999693,125.624922,126.999693,1305800,0.640739),('BA','1965-11-17',123.75018,125.750077,123.75018,124.499839,2083400,0.628127),('BA','1965-11-16',119.50011,123.374742,119.50011,122.874771,1840400,0.619928),('BA','1965-11-15',117.749901,120.249762,117.749901,118.249872,3122400,0.596595),('BA','1965-11-12',118.37502,118.37502,114.99975,116.875101,9276200,0.589659),('BA','1965-11-11',118.874991,120.74974,117.000249,119.874939,856200,0.604794),('BA','1965-11-10',120.37491,120.74974,118.874991,118.874991,486000,0.599749),('BA','1965-11-09',122.250268,122.250268,119.000139,120.37491,1682400,0.607316),('BA','1965-11-08',122.625097,122.874771,121.12517,122.250268,1372800,0.616778),('BA','1965-11-05',122.499941,124.125009,122.499941,122.625097,753200,0.618669),('BA','1965-11-04',122.874771,123.75018,121.999971,121.999971,795600,0.615515),('BA','1965-11-03',125.250092,125.250092,121.750297,122.874771,1366400,0.619928),('BA','1965-11-01',123.625039,125.624922,120.6252,125.250092,1512200,0.631912),('BA','1965-10-29',118.500168,123.999868,118.500168,123.625039,1731000,0.618669),('BA','1965-10-28',118.37502,120.000081,115.25004,117.875049,2630000,0.589894),('BA','1965-10-27',114.750069,119.50011,114.750069,118.37502,2794400,0.592396),('BA','1965-10-26',110.499999,113.875269,110.499999,112.99986,2028800,0.565496),('BA','1965-10-25',111.625089,113.25015,105.249981,110.000029,2308400,0.550484),('BA','1965-10-22',109.87488,113.624979,109.87488,111.625089,1822400,0.558616),('BA','1965-10-21',110.24971,111.87477,109.749732,109.87488,1360800,0.549857),('BA','1965-10-20',108.874931,110.374851,107.87499,110.24971,1725200,0.551733),('BA','1965-10-19',106.000248,109.749732,106.000248,108.874931,2654400,0.544853),('BA','1965-10-18',104.37518,106.375071,103.99975,104.875158,741000,0.524837),('BA','1965-10-15',104.624862,106.000248,104.37518,104.37518,443000,0.522335),('BA','1965-10-14',106.875049,107.00019,104.624862,104.624862,510200,0.523584),('BA','1965-10-13',108.000138,108.24982,105.749951,106.875049,631800,0.534845),('BA','1965-10-12',106.249929,108.500109,106.249929,108.000138,1105400,0.540476),('BA','1965-10-11',103.124949,105.8751,103.124949,105.8751,1166400,0.529841),('BA','1965-10-08',102.250149,103.250091,102.250149,102.49983,1044800,0.51295),('BA','1965-10-07',102.49983,102.999801,101.499882,102.250149,661800,0.5117),('BA','1965-10-06',101.499882,103.250091,100.125111,102.49983,880400,0.51295),('BA','1965-10-05',102.49983,103.250091,101.499882,101.499882,1233000,0.507946),('BA','1965-10-04',102.250149,102.999801,102.250149,102.49983,844200,0.51295),('BA','1965-10-01',99.999969,103.499772,98.24976,101.2502,5017800,0.506696),('BA','1965-09-30',103.124949,105.249981,99.999969,99.999969,2691000,0.50044),('BA','1965-09-29',107.6247,107.749842,102.49983,103.124949,3006800,0.516078),('BA','1965-09-28',103.87521,108.000138,103.250091,107.6247,2891600,0.538597),('BA','1965-09-27',99.000021,105.0003,99.000021,103.87521,2715200,0.519833),('BA','1965-09-24',97.874931,98.87488,96.6247,97.874931,1731000,0.489805),('BA','1965-09-23',97.00013,99.249702,96.749841,97.874931,1828200,0.489805),('BA','1965-09-22',92.750061,97.874931,92.25009,97.00013,2697200,0.485427),('BA','1965-09-21',93.49972,94.375128,92.25009,92.750061,1275600,0.464158),('BA','1965-09-20',93.49972,94.50027,93.49972,93.49972,1172000,0.46791),('BA','1965-09-17',90.999852,92.999742,89.499939,92.999742,1803800,0.465408),('BA','1965-09-16',91.49983,91.87526,89.625081,90.999852,1105400,0.455399),('BA','1965-09-15',89.750229,91.750119,89.750229,91.49983,1184400,0.457901),('BA','1965-09-14',92.999742,92.999742,88.499991,89.499939,3183200,0.447893),('BA','1965-09-13',92.499771,95.749899,92.25009,93.250039,2843000,0.46666),('BA','1965-09-10',88.37485,92.499771,88.37485,92.499771,3243800,0.462906),('BA','1965-09-09',88.249701,88.87482,88.00002,88.125168,1397000,0.441013),('BA','1965-09-08',85.6253,88.499991,85.6253,88.249701,2253600,0.441637),('BA','1965-09-07',84.375069,85.500159,84.12478,85.375011,1269200,0.42725),('BA','1965-09-03',82.124889,84.50021,81.999741,84.375069,1518600,0.422246),('BA','1965-09-02',81.624912,82.499712,81.49977,82.124889,649800,0.410986),('BA','1965-09-01',82.750009,82.750009,81.37523,81.624912,619400,0.408483),('BA','1965-08-31',82.499712,82.87515,82.375179,82.750009,643800,0.414114),('BA','1965-08-30',81.624912,82.499712,81.37523,82.499712,710400,0.412861),('BA','1965-08-27',83.000298,83.37512,81.624912,81.624912,1184400,0.408483),('BA','1965-08-26',81.875208,83.37512,81.875208,83.000298,2247600,0.415366),('BA','1965-08-25',79.999851,81.49977,79.999851,81.49977,1895400,0.407857),('BA','1965-08-24',77.87482,79.75017,77.625138,79.75017,710400,0.399101),('BA','1965-08-23',77.87482,78.25025,77.49999,77.87482,631800,0.389716),('BA','1965-08-20',77.625138,77.999961,77.625138,77.87482,789600,0.389716),('BA','1965-08-19',78.750228,78.874761,77.2497,77.374842,886800,0.387214),('BA','1965-08-18',79.49988,79.49988,78.750228,78.750228,558800,0.394097),('BA','1965-08-17',78.999909,79.75017,78.37479,79.75017,904800,0.399101),('BA','1965-08-16',79.87471,79.999851,78.499931,78.999909,874800,0.395347),('BA','1965-08-13',79.75017,80.375289,79.49988,79.87471,722600,0.399725),('BA','1965-08-12',79.87471,80.25014,79.374732,79.75017,473600,0.399101),('BA','1965-08-11',80.25014,80.62497,79.49988,79.87471,734600,0.399725),('BA','1965-08-10',80.25014,80.9998,80.124999,80.25014,1530800,0.401604),('BA','1965-08-09',78.999909,80.25014,78.999909,80.25014,1871000,0.401604),('BA','1965-08-06',78.499931,79.125051,78.125109,78.499931,449400,0.392845),('BA','1965-08-05',79.374732,79.75017,77.999961,78.499931,1099200,0.392845),('BA','1965-08-04',78.25025,79.49988,77.49999,79.374732,1360800,0.397223),('BA','1965-08-03',77.000019,78.750228,77.000019,78.25025,1913400,0.389093),('BA','1965-08-02',77.12516,77.625138,76.249752,76.74973,850400,0.381632),('BA','1965-07-30',77.374842,78.125109,76.74973,77.12516,844200,0.383499),('BA','1965-07-29',77.49999,78.25025,77.2497,77.374842,1293600,0.38474),('BA','1965-07-28',76.249752,77.999961,76.249752,77.49999,2430000,0.385363),('BA','1965-07-27',77.2497,77.2497,75.5001,76.249752,2180600,0.379146),('BA','1965-07-26',74.874981,77.374842,74.874981,77.374842,2381400,0.38474),('BA','1965-07-23',72.749949,74.6253,72.749949,74.249862,1190600,0.369202),('BA','1965-07-22',72.500268,73.24992,72.249971,72.624801,327800,0.361121),('BA','1965-07-21',72.749949,74.12472,72.500268,72.500268,759000,0.360502),('BA','1965-07-20',74.500158,75.625248,72.12483,72.749949,2551400,0.361743),('BA','1965-07-19',72.749949,74.500158,72.749949,74.500158,564600,0.370446),('BA','1965-07-16',72.500268,72.624801,71.875149,72.624801,321600,0.361121),('BA','1965-07-15',73.50021,74.37501,72.500268,72.500268,601200,0.360502),('BA','1965-07-14',71.375178,73.50021,71.375178,73.50021,795600,0.365474),('BA','1965-07-13',71.25003,71.62486,70.99974,71.25003,297200,0.354285),('BA','1965-07-12',70.8752,72.00029,70.49977,71.25003,321600,0.354285),('BA','1965-07-09',70.12494,70.99974,70.12494,70.8752,631800,0.352421),('BA','1965-07-08',68.750169,70.37523,68.625021,70.12494,425000,0.348691),('BA','1965-07-07',69.124991,69.124991,68.49988,68.750169,613200,0.341855),('BA','1965-07-06',69.124991,69.750111,68.99985,69.25014,619400,0.344341),('BA','1965-07-02',68.12505,69.124991,67.999902,69.124991,674000,0.343719),('BA','1965-07-01',66.874812,68.250198,66.2497,68.12505,704600,0.338746),('BA','1965-06-30',66.374841,67.499931,66.374841,66.874812,1305800,0.33253),('BA','1965-06-29',63.87498,66.499989,63.625299,66.000019,3553400,0.32818),('BA','1965-06-28',66.499989,66.750279,63.249861,63.87498,2253600,0.317613),('BA','1965-06-25',66.499989,67.87476,66.12516,66.499989,2806400,0.330666),('BA','1965-06-24',66.874812,66.874812,65.500041,66.499989,1160000,0.330666),('BA','1965-06-23',67.625079,68.250198,66.499989,66.99996,461600,0.333152),('BA','1965-06-22',67.625079,68.874702,67.625079,67.625079,467400,0.33626),('BA','1965-06-21',67.87476,67.87476,66.99996,67.625079,358200,0.33626),('BA','1965-06-18',69.25014,70.12494,67.999902,68.374731,1117800,0.339988),('BA','1965-06-17',69.875259,70.37523,69.25014,69.25014,504000,0.344341),('BA','1965-06-16',69.25014,70.99974,68.99985,69.875259,1445600,0.347449),('BA','1965-06-15',66.000019,69.499821,66.000019,69.25014,2520800,0.344341),('BA','1965-06-14',68.874702,69.499821,65.125218,65.749722,990000,0.326935),('BA','1965-06-11',68.750169,69.375288,68.49988,68.874702,528200,0.342474),('BA','1965-06-10',69.375288,70.37523,68.49988,68.750169,1287800,0.341855),('BA','1965-06-09',71.62486,72.00029,68.99985,69.375288,1876800,0.344963),('BA','1965-06-08',72.00029,72.624801,71.375178,71.62486,394400,0.356149),('BA','1965-06-07',72.875091,73.50021,72.00029,72.00029,588800,0.358016),('BA','1965-06-04',71.25003,72.875091,71.25003,72.875091,601200,0.362366),('BA','1965-06-03',71.499711,72.749949,71.25003,71.25003,838200,0.354285),('BA','1965-06-02',72.500268,72.500268,70.49977,71.499711,1263600,0.355527),('BA','1965-06-01',73.000239,73.749891,72.624801,72.624801,418800,0.361121),('BA','1965-05-28',72.749949,73.749891,72.624801,73.000239,327800,0.362988),('BA','1965-05-27',73.24992,73.24992,72.00029,72.749949,698400,0.361743),('BA','1965-05-26',74.249862,74.6253,73.50021,73.62475,813800,0.366093),('BA','1965-05-25',74.249862,74.874981,74.00018,74.249862,498000,0.369202),('BA','1965-05-24',76.000071,76.000071,74.00018,74.249862,753200,0.369202),('BA','1965-05-21',75.749781,76.125219,75.749781,76.125219,321600,0.378527),('BA','1965-05-20',75.874929,76.3749,75.5001,75.625248,656000,0.376041),('BA','1965-05-19',75.000129,76.000071,75.000129,75.874929,819800,0.377282),('BA','1965-05-18',74.874981,75.374951,74.874981,74.874981,382400,0.37231),('BA','1965-05-17',74.249862,75.12527,74.249862,74.874981,431000,0.37231),('BA','1965-05-14',74.249862,74.249862,73.749891,74.249862,400800,0.369202),('BA','1965-05-13',73.62475,74.500158,73.62475,74.249862,491600,0.369202),('BA','1965-05-12',73.62475,74.00018,73.50021,73.50021,291600,0.365474),('BA','1965-05-11',74.00018,74.37501,73.50021,73.62475,461600,0.366093),('BA','1965-05-10',73.50021,74.6253,73.50021,74.00018,498000,0.365474),('BA','1965-05-07',73.50021,74.37501,73.375069,73.50021,607400,0.363005),('BA','1965-05-06',74.00018,74.37501,73.50021,73.50021,607400,0.363005),('BA','1965-05-05',74.500158,75.000129,73.62475,74.00018,1069200,0.365474),('BA','1965-05-04',73.875039,74.500158,73.875039,74.500158,449400,0.367943),('BA','1965-05-03',74.249862,74.249862,72.749949,73.749891,1239200,0.364238),('BA','1965-04-30',74.874981,74.874981,74.00018,74.37501,801800,0.367325),('BA','1965-04-29',76.000071,76.125219,75.12527,75.12527,1117800,0.371031),('BA','1965-04-28',76.3749,76.500049,76.000071,76.000071,704600,0.375351),('BA','1965-04-27',76.500049,76.74973,76.249752,76.3749,892800,0.377202),('BA','1965-04-26',74.37501,76.74973,74.37501,76.500049,1980200,0.37782),('BA','1965-04-23',73.375069,74.37501,73.375069,74.12472,807600,0.366089),('BA','1965-04-22',73.124772,73.50021,73.124772,73.375069,376400,0.362387),('BA','1965-04-21',73.000239,73.62475,72.00029,73.124772,1032600,0.361151),('BA','1965-04-20',73.375069,73.62475,73.000239,73.000239,753200,0.360535),('BA','1965-04-19',72.249971,73.375069,72.12483,73.375069,1476000,0.362387),('BA','1965-04-15',71.750001,72.500268,71.750001,72.249971,1670400,0.35683),('BA','1965-04-14',69.499821,71.750001,69.499821,71.499711,2284200,0.353125),('BA','1965-04-13',69.25014,69.750111,69.25014,69.499821,856200,0.343248),('BA','1965-04-12',69.124991,70.250088,68.99985,68.99985,1463600,0.340778),('BA','1965-04-09',68.374731,69.499821,68.374731,69.124991,1579400,0.341396),('BA','1965-04-08',65.749722,68.750169,65.749722,68.374731,2782200,0.337691),('BA','1965-04-07',65.749722,66.000019,65.500041,65.625189,729000,0.324111),('BA','1965-04-06',65.87487,66.499989,65.500041,65.749722,1998200,0.324726),('BA','1965-04-05',63.375009,66.374841,63.249861,65.87487,2350800,0.325345),('BA','1965-04-02',62.249919,63.375009,61.50026,63.375009,1008200,0.312998),('BA','1965-04-01',62.74989,62.875039,62.000238,62.249919,558800,0.307442),('BA','1965-03-31',62.249919,63.50015,62.249919,62.74989,1160000,0.309911),('BA','1965-03-30',60.624855,61.87509,60.624855,61.749941,528200,0.304972),('BA','1965-03-29',61.249971,61.749941,60.375174,60.624855,977600,0.299416),('BA','1965-03-26',63.249861,63.50015,61.249971,61.249971,850400,0.302503),('BA','1965-03-25',63.625299,63.749832,63.12472,63.249861,358200,0.31238),('BA','1965-03-24',63.749832,64.500099,62.875039,63.625299,844200,0.314234),('BA','1965-03-23',62.74989,64.500099,62.74989,63.749832,868400,0.314849),('BA','1965-03-22',62.875039,63.375009,62.624742,62.624742,795600,0.309293),('BA','1965-03-19',63.50015,64.500099,62.875039,62.875039,1366400,0.310529),('BA','1965-03-18',65.00007,65.00007,63.249861,63.50015,1536600,0.313616),('BA','1965-03-17',65.749722,65.749722,64.874922,65.00007,892800,0.321024),('BA','1965-03-16',66.874812,66.874812,65.625189,66.2497,1038600,0.327196),('BA','1965-03-15',66.000019,67.75022,66.000019,66.874812,984000,0.330283),('BA','1965-03-12',66.62513,66.62513,65.625189,65.749722,1008200,0.324726),('BA','1965-03-11',67.25025,67.87476,66.750279,66.750279,747000,0.329668),('BA','1965-03-10',67.25025,67.87476,66.99996,67.25025,486000,0.332137),('BA','1965-03-09',67.25025,68.250198,66.750279,67.25025,546600,0.332137),('BA','1965-03-08',67.125108,67.75022,66.62513,67.25025,528200,0.332137),('BA','1965-03-05',67.25025,67.499931,66.62513,67.125108,588800,0.331519),('BA','1965-03-04',67.499931,67.87476,66.750279,67.25025,674000,0.332137),('BA','1965-03-03',68.625021,68.625021,67.499931,67.499931,449400,0.33337),('BA','1965-03-02',68.625021,69.25014,68.625021,68.625021,528200,0.338927),('BA','1965-03-01',67.87476,69.375288,67.75022,67.75022,668000,0.334607),('BA','1965-02-26',67.625079,67.999902,66.000019,67.87476,1215000,0.335222),('BA','1965-02-25',68.750169,69.25014,67.499931,67.625079,1002000,0.333989),('BA','1965-02-24',70.49977,70.49977,68.750169,68.750169,1190600,0.339545),('BA','1965-02-23',70.250088,70.8752,70.250088,70.49977,783200,0.348186),('BA','1965-02-19',70.37523,70.624911,69.999792,70.12494,753200,0.346335),('BA','1965-02-18',69.750111,70.49977,69.624969,70.37523,990000,0.347571),('BA','1965-02-17',69.375288,69.875259,69.375288,69.750111,522200,0.344484),('BA','1965-02-16',69.25014,70.12494,69.124991,69.375288,1828200,0.342632),('BA','1965-02-15',67.87476,69.499821,67.499931,69.25014,1968200,0.342014),('BA','1965-02-12',67.625079,68.374731,67.625079,67.87476,886800,0.335222),('BA','1965-02-11',67.125108,68.250198,67.125108,67.37479,1494200,0.332752),('BA','1965-02-10',65.625189,67.499931,65.625189,66.99996,2514800,0.330901),('BA','1965-02-09',65.625189,66.000019,65.374899,65.374899,601200,0.322875),('BA','1965-02-08',65.249751,66.000019,64.62524,65.625189,1002000,0.324111),('BA','1965-02-05',65.125218,65.249751,65.00007,65.249751,558800,0.319788),('BA','1965-02-04',65.125218,65.749722,65.125218,65.125218,473600,0.319178),('BA','1965-02-03',65.249751,65.749722,65.125218,65.125218,668000,0.319178),('BA','1965-02-02',65.00007,65.500041,64.500099,65.249751,698400,0.319788),('BA','1965-02-01',66.12516,66.99996,64.62524,65.00007,1688600,0.318564),('BA','1965-01-29',66.499989,66.874812,66.12516,66.12516,686000,0.324078),('BA','1965-01-28',65.749722,66.750279,65.749722,66.499989,1330200,0.325915),('BA','1965-01-27',64.000128,65.374899,64.000128,65.249751,1773800,0.319788),('BA','1965-01-26',63.00018,63.749832,63.00018,63.375009,1609400,0.3106),('BA','1965-01-25',64.000128,64.000128,62.74989,62.875039,2083400,0.308149),('BA','1965-01-22',64.74978,64.74978,63.50015,64.24981,1719000,0.314887),('BA','1965-01-21',65.625189,65.87487,64.374951,64.74978,1676600,0.317338),('BA','1965-01-20',65.749722,66.374841,65.625189,65.625189,1895400,0.321628),('BA','1965-01-19',65.749722,65.749722,64.24981,65.749722,4446800,0.322238),('BA','1965-01-18',66.499989,66.499989,64.500099,66.2497,3079800,0.324689),('BA','1965-01-15',67.87476,67.999902,66.499989,67.75022,1099200,0.332043),('BA','1965-01-14',68.49988,68.750169,67.87476,67.87476,522200,0.332653),('BA','1965-01-13',68.99985,68.99985,68.250198,68.49988,899000,0.335717),('BA','1965-01-12',69.750111,69.750111,68.374731,68.99985,935400,0.338167),('BA','1965-01-11',69.750111,70.37523,69.750111,69.875259,831800,0.342457),('BA','1965-01-08',68.874702,69.999792,68.874702,69.750111,1111400,0.341844),('BA','1965-01-07',68.250198,68.874702,68.250198,68.49988,491600,0.335717),('BA','1965-01-06',68.12505,69.25014,68.12505,68.12505,498000,0.33388),('BA','1965-01-05',67.499931,68.12505,67.499931,67.87476,303600,0.332653),('BA','1965-01-04',68.874702,68.874702,67.25025,67.499931,406800,0.330816),('BA','1964-12-31',69.624969,69.999792,68.874702,68.874702,443000,0.337554),('BA','1964-12-30',69.624969,69.999792,69.624969,69.624969,425000,0.341231),('BA','1964-12-29',68.49988,69.875259,68.250198,69.499821,504000,0.340617),('BA','1964-12-28',68.250198,68.99985,68.12505,68.49988,309600,0.335717),('BA','1964-12-24',68.625021,68.625021,67.75022,68.250198,358200,0.334493),('BA','1964-12-23',69.499821,69.499821,68.250198,68.750169,437400,0.336943),('BA','1964-12-22',70.12494,70.12494,68.99985,69.750111,376400,0.341844),('BA','1964-12-21',70.49977,71.750001,69.999792,70.49977,1160000,0.345518),('BA','1964-12-18',70.8752,71.25003,70.37523,70.49977,990000,0.345518),('BA','1964-12-17',69.25014,70.99974,69.124991,70.8752,1403000,0.347358),('BA','1964-12-16',68.750169,69.499821,68.750169,69.25014,801800,0.339394),('BA','1964-12-15',67.37479,68.49988,67.125108,68.374731,777600,0.335103),('BA','1964-12-14',69.25014,69.25014,66.99996,67.37479,540200,0.330203),('BA','1964-12-11',68.750169,69.25014,68.49988,69.25014,747000,0.339394),('BA','1964-12-10',68.250198,68.874702,67.87476,68.750169,819800,0.336943),('BA','1964-12-09',69.875259,69.875259,68.12505,68.250198,722600,0.334493),('BA','1964-12-08',69.875259,70.624911,68.625021,69.999792,2192600,0.343068),('BA','1964-12-07',67.499931,69.875259,67.499931,69.875259,1603800,0.342457),('BA','1964-12-04',66.99996,67.25025,66.750279,67.125108,461600,0.328979),('BA','1964-12-03',67.125108,67.125108,66.499989,66.99996,783200,0.328366),('BA','1964-12-02',65.500041,67.37479,65.500041,67.125108,850400,0.328979),('BA','1964-12-01',65.749722,66.499989,65.374899,65.500041,704600,0.321015),('BA','1964-11-30',67.87476,67.87476,65.749722,65.749722,576800,0.322238),('BA','1964-11-27',67.25025,68.250198,66.99996,67.87476,528200,0.332653),('BA','1964-11-25',67.75022,68.12505,67.25025,67.25025,649800,0.329592),('BA','1964-11-24',66.99996,68.49988,65.500041,67.75022,1640000,0.332043),('BA','1964-11-23',66.000019,67.25025,66.000019,66.99996,583200,0.328366),('BA','1964-11-20',66.12516,66.2497,65.374899,65.749722,558800,0.322238),('BA','1964-11-19',66.499989,66.499989,65.374899,66.12516,661800,0.324078),('BA','1964-11-18',65.749722,66.874812,65.749722,66.874812,1488000,0.327752),('BA','1964-11-17',65.125218,65.87487,65.125218,65.749722,1014200,0.322238),('BA','1964-11-16',64.874922,65.00007,64.374951,65.00007,443000,0.318564),('BA','1964-11-13',64.500099,65.00007,64.500099,64.874922,491600,0.317951),('BA','1964-11-12',64.374951,65.249751,64.12527,64.500099,722600,0.316114),('BA','1964-11-11',63.00018,64.374951,63.00018,64.374951,1233000,0.31305),('BA','1964-11-10',64.374951,64.374951,63.00018,63.00018,990000,0.306365),('BA','1964-11-09',64.24981,65.249751,64.24981,64.500099,1099200,0.313659),('BA','1964-11-06',62.74989,64.374951,62.500209,64.24981,935400,0.312442),('BA','1964-11-05',63.375009,63.375009,62.624742,62.74989,637400,0.305148),('BA','1964-11-04',63.375009,64.62524,63.375009,63.375009,1038600,0.308188),('BA','1964-11-02',61.6248,63.249861,61.6248,63.249861,935400,0.307579),('BA','1964-10-30',60.624855,61.375119,60.624855,61.12483,1305800,0.297245),('BA','1964-10-29',62.375061,62.500209,59.750055,60.250029,2393400,0.292991),('BA','1964-10-28',62.875039,63.00018,62.249919,62.375061,461600,0.303325),('BA','1964-10-27',62.875039,62.875039,62.375061,62.875039,546600,0.305756),('BA','1964-10-26',63.249861,63.249861,62.500209,62.875039,601200,0.305756),('BA','1964-10-23',63.625299,63.749832,63.249861,63.375009,327800,0.308188),('BA','1964-10-22',64.12527,64.374951,63.625299,63.625299,710400,0.309405),('BA','1964-10-21',64.62524,64.62524,64.000128,64.12527,729000,0.311836),('BA','1964-10-20',65.125218,65.125218,64.374951,64.62524,455400,0.314267),('BA','1964-10-19',64.000128,65.249751,64.000128,65.125218,953400,0.316699),('BA','1964-10-16',63.249861,64.24981,63.249861,63.749832,1032600,0.31001),('BA','1964-10-15',63.749832,63.749832,62.249919,63.249861,1773800,0.307579),('BA','1964-10-14',64.24981,65.249751,64.24981,64.24981,668000,0.312442),('BA','1964-10-13',65.625189,65.87487,64.000128,64.24981,1008200,0.312442),('BA','1964-10-12',66.499989,66.499989,65.00007,65.625189,923400,0.31913),('BA','1964-10-09',66.874812,67.499931,66.62513,66.750279,558800,0.324601),('BA','1964-10-08',67.25025,67.37479,66.62513,66.874812,649800,0.325207),('BA','1964-10-07',67.625079,68.250198,67.25025,67.25025,807600,0.327033),('BA','1964-10-06',67.125108,67.999902,67.125108,67.625079,1633800,0.328855),('BA','1964-10-05',66.374841,67.25025,66.374841,66.874812,729000,0.325207),('BA','1964-10-02',66.750279,66.750279,66.000019,66.2497,649800,0.322167),('BA','1964-10-01',67.125108,67.125108,66.62513,66.99996,479600,0.325815),('BA','1964-09-30',66.499989,67.25025,66.499989,67.125108,1336400,0.326424),('BA','1964-09-29',65.00007,66.499989,64.874922,66.374841,1336400,0.322775),('BA','1964-09-28',64.12527,65.249751,64.12527,65.00007,789600,0.31609),('BA','1964-09-25',63.87498,64.62524,63.625299,64.12527,710400,0.311836),('BA','1964-09-24',64.62524,64.74978,63.749832,63.87498,370200,0.310619),('BA','1964-09-23',64.24981,65.374899,64.24981,64.62524,959600,0.314267),('BA','1964-09-22',64.12527,64.12527,63.375009,64.000128,734600,0.311227),('BA','1964-09-21',64.62524,65.625189,64.24981,64.24981,1846800,0.312442),('BA','1964-09-18',63.375009,64.62524,63.249861,64.62524,1500200,0.314267),('BA','1964-09-17',62.375061,64.24981,62.375061,63.375009,1154000,0.308188),('BA','1964-09-16',63.00018,63.00018,62.249919,62.249919,583200,0.302716),('BA','1964-09-15',62.375061,63.00018,62.000238,63.00018,1196400,0.306365),('BA','1964-09-14',62.875039,63.00018,62.124771,62.375061,972000,0.303325),('BA','1964-09-11',63.375009,63.375009,61.6248,62.875039,1798200,0.305756),('BA','1964-09-10',63.12472,64.500099,63.12472,63.50015,1312200,0.308796),('BA','1964-09-09',64.24981,64.24981,62.624742,62.875039,1330200,0.305756),('BA','1964-09-08',63.87498,64.874922,63.87498,64.24981,1871000,0.312442),('BA','1964-09-04',61.87509,64.000128,61.87509,63.87498,1846800,0.310619),('BA','1964-09-03',61.12483,61.87509,61.12483,61.749941,1038600,0.300285),('BA','1964-09-02',60.875148,61.375119,60.875148,61.00029,813800,0.296639),('BA','1964-09-01',60.375174,61.375119,60.375174,60.875148,1239200,0.296031),('BA','1964-08-31',59.999736,60.624855,59.750055,60.250029,1166400,0.292991),('BA','1964-08-28',59.62491,59.999736,59.62491,59.999736,583200,0.291774),('BA','1964-08-27',58.75011,60.250029,58.375284,59.62491,1390800,0.289951),('BA','1964-08-26',59.124936,59.499765,58.375284,58.75011,710400,0.285697),('BA','1964-08-25',58.875255,60.250029,58.875255,59.124936,2126000,0.28752),('BA','1964-08-24',57.499875,58.999791,57.499875,58.875255,1968200,0.286306),('BA','1964-08-21',56.75022,57.250194,56.75022,57.250194,631800,0.278403),('BA','1964-08-20',57.250194,57.250194,55.999956,56.625075,771200,0.275363),('BA','1964-08-19',56.250249,57.37473,56.125104,57.37473,990000,0.279009),('BA','1964-08-18',54.625185,56.374785,54.374895,56.250249,990000,0.27354),('BA','1964-08-17',54.24975,54.749721,54.24975,54.625185,449400,0.265638),('BA','1964-08-14',54.625185,54.625185,53.500095,54.24975,625400,0.263812),('BA','1964-08-13',55.000014,55.000014,54.625185,54.749721,1682400,0.266243),('BA','1964-08-12',55.000014,55.62513,54.625185,55.000014,437400,0.267461),('BA','1964-08-11',55.125159,55.37484,55.000014,55.000014,333800,0.267461),('BA','1964-08-10',55.874811,55.874811,55.125159,55.125159,358200,0.268069),('BA','1964-08-07',55.250304,55.874811,55.125159,55.874811,479600,0.271715),('BA','1964-08-06',56.374785,56.49993,55.125159,55.250304,576800,0.268678),('BA','1964-08-05',55.37484,56.49993,53.874921,56.374785,2271800,0.274146),('BA','1964-08-04',56.125104,56.374785,55.000014,55.37484,576800,0.266852),('BA','1964-08-03',55.874811,57.250194,55.874811,56.125104,1676600,0.270468),('BA','1964-07-31',55.999956,55.999956,55.62513,55.874811,656000,0.269261),('BA','1964-07-30',55.499985,56.125104,55.37484,55.999956,1014200,0.269864),('BA','1964-07-29',55.250304,55.999956,55.250304,55.499985,838200,0.267455),('BA','1964-07-28',55.125159,55.250304,54.874866,55.125159,643800,0.265649),('BA','1964-07-27',55.000014,55.125159,54.874866,55.125159,510200,0.265649),('BA','1964-07-24',55.125159,55.125159,54.749721,55.000014,413000,0.265046),('BA','1964-07-23',54.874866,55.250304,54.874866,55.125159,437400,0.265649),('BA','1964-07-22',54.24975,54.749721,54.24975,54.749721,486000,0.26384),('BA','1964-07-21',54.374895,54.374895,53.500095,54.24975,977600,0.26143),('BA','1964-07-20',54.24975,54.749721,54.24975,54.374895,631800,0.262033),('BA','1964-07-17',54.24975,54.50004,54.125214,54.24975,649800,0.26143),('BA','1964-07-16',54.50004,54.874866,54.24975,54.24975,522200,0.26143),('BA','1964-07-15',55.125159,55.125159,54.374895,54.50004,583200,0.262636),('BA','1964-07-14',55.999956,56.125104,54.000069,55.125159,923400,0.265649),('BA','1964-07-13',56.250249,56.374785,55.999956,55.999956,595200,0.269864),('BA','1964-07-10',55.874811,56.374785,55.874811,56.250249,1628000,0.271071),('BA','1964-07-09',55.499985,55.999956,55.37484,55.874811,1129800,0.269261),('BA','1964-07-08',55.250304,55.499985,55.125159,55.499985,771200,0.267455),('BA','1964-07-07',55.250304,55.750275,55.000014,55.250304,1166400,0.266252),('BA','1964-07-06',54.874866,55.37484,54.874866,55.250304,1117800,0.266252),('BA','1964-07-02',54.24975,55.250304,54.24975,54.874866,2284200,0.264443),('BA','1964-07-01',53.125269,54.24975,53.000124,53.749776,1135800,0.259021),('BA','1964-06-30',53.37495,53.37495,52.749831,53.125269,668000,0.256011),('BA','1964-06-29',54.24975,54.24975,53.62524,53.62524,418800,0.258421),('BA','1964-06-26',54.000069,54.749721,54.000069,54.24975,899000,0.26143),('BA','1964-06-25',54.625185,54.874866,53.62524,53.62524,1050600,0.258421),('BA','1964-06-24',54.125214,55.000014,54.125214,54.625185,1482200,0.263239),('BA','1964-06-23',54.749721,54.874866,53.874921,54.125214,1403000,0.26083),('BA','1964-06-22',53.125269,54.874866,53.125269,54.749721,2587800,0.26384),('BA','1964-06-19',52.749831,53.249805,52.24986,52.749831,783200,0.254202),('BA','1964-06-18',52.50015,53.249805,52.50015,52.749831,2034800,0.254202),('BA','1964-06-17',51.624741,52.50015,50.749941,52.375005,1737200,0.252396),('BA','1964-06-16',51.624741,52.50015,51.500205,51.624741,2241200,0.24878),('BA','1964-06-15',50.24997,51.749886,50.000289,51.624741,2144000,0.24878),('BA','1964-06-12',49.499706,50.24997,49.250025,50.24997,564600,0.242155),('BA','1964-06-11',49.37517,49.749996,48.999735,49.499706,625400,0.23854),('BA','1964-06-10',49.12488,50.24997,49.12488,49.37517,862400,0.23794),('BA','1964-06-09',48.875199,49.624851,48.875199,49.12488,765200,0.236733),('BA','1964-06-08',49.12488,49.250025,48.750054,48.750054,473600,0.234927),('BA','1964-06-05',48.624906,49.749996,48.499761,49.12488,1002000,0.236733),('BA','1964-06-04',49.499706,50.000289,48.624906,48.624906,1317800,0.234324),('BA','1964-06-03',48.999735,49.749996,48.999735,49.499706,698400,0.23854),('BA','1964-06-02',49.12488,49.12488,48.375225,48.750054,716600,0.234927),('BA','1964-06-01',49.12488,50.50026,48.499761,49.12488,1251200,0.236733),('BA','1964-05-28',50.875089,51.12477,47.750109,49.12488,1864800,0.236733),('BA','1964-05-27',51.000234,51.37506,50.875089,50.875089,941400,0.245168),('BA','1964-05-26',50.875089,51.249915,50.875089,51.000234,1305800,0.245771),('BA','1964-05-25',50.000289,50.875089,50.000289,50.875089,1293600,0.245168),('BA','1964-05-22',50.24997,50.24997,49.37517,50.000289,2709200,0.240952),('BA','1964-05-21',51.37506,51.500205,50.000289,50.24997,3729800,0.242155),('BA','1964-05-20',50.24997,51.749886,50.000289,51.37506,3645000,0.247577),('BA','1964-05-19',48.750054,50.875089,48.624906,50.24997,3930200,0.242155),('BA','1964-05-18',47.499816,49.499706,47.499816,48.750054,2946000,0.234927),('BA','1964-05-15',46.625019,47.499816,46.625019,47.250135,2174600,0.227699),('BA','1964-05-14',46.499871,46.8747,46.125045,46.25019,607400,0.22288),('BA','1964-05-13',46.750164,46.999845,46.499871,46.499871,868400,0.224083),('BA','1964-05-12',46.625019,46.8747,46.125045,46.750164,831800,0.22529),('BA','1964-05-11',46.499871,46.999845,46.499871,46.625019,1178400,0.222277),('BA','1964-05-08',45.874755,46.499871,45.874755,46.499871,996200,0.221681),('BA','1964-05-07',45.625074,45.9999,45.1251,45.1251,394400,0.215127),('BA','1964-05-06',45.499926,46.625019,45.499926,45.625074,826200,0.21751),('BA','1964-05-05',44.999955,45.625074,44.87481,45.374781,874800,0.216317),('BA','1964-05-04',44.750274,45.374781,44.750274,44.999955,570800,0.21453),('BA','1964-05-01',42.87492,44.750274,42.749775,44.2503,1062800,0.210956),('BA','1964-04-30',42.00012,43.500039,41.874975,42.87492,1512200,0.204399),('BA','1964-04-29',44.00001,44.374836,41.625294,42.00012,2229200,0.200229),('BA','1964-04-28',44.87481,44.87481,43.625184,44.00001,1555200,0.209763),('BA','1964-04-27',45.874755,45.874755,45.1251,45.1251,1008200,0.215127),('BA','1964-04-24',46.374726,46.625019,44.499981,46.25019,3134600,0.22049),('BA','1964-04-23',46.25019,46.8747,46.25019,46.374726,813800,0.221084),('BA','1964-04-22',46.125045,46.499871,45.9999,46.125045,747000,0.219894),('BA','1964-04-21',46.125045,46.374726,45.9999,46.125045,546600,0.219894),('BA','1964-04-20',45.9999,46.374726,45.625074,46.125045,838200,0.219894),('BA','1964-04-17',45.625074,46.125045,45.625074,45.9999,698400,0.219297),('BA','1964-04-16',45.9999,45.9999,45.499926,45.625074,352200,0.21751),('BA','1964-04-15',45.9999,46.125045,45.750219,45.9999,601200,0.219297),('BA','1964-04-14',45.750219,46.374726,45.750219,45.9999,771200,0.219297),('BA','1964-04-13',45.750219,45.9999,45.625074,45.625074,637400,0.21751),('BA','1964-04-10',45.625074,46.125045,45.625074,45.750219,692400,0.218107),('BA','1964-04-09',45.499926,46.125045,45.499926,45.499926,558800,0.216913),('BA','1964-04-08',45.9999,46.374726,45.250245,45.499926,747000,0.216913),('BA','1964-04-07',46.125045,46.125045,45.250245,45.9999,795600,0.219297),('BA','1964-04-06',46.499871,46.750164,46.25019,46.25019,1117800,0.22049),('BA','1964-04-03',45.874755,46.499871,44.374836,46.499871,1062800,0.221681),('BA','1964-04-02',44.87481,45.874755,44.374836,45.874755,1658000,0.2187),('BA','1964-04-01',44.00001,44.87481,44.00001,44.87481,759000,0.213933),('BA','1964-03-31',43.500039,44.125155,43.500039,43.874865,892800,0.209166),('BA','1964-03-30',43.625184,44.00001,43.500039,43.500039,510200,0.207379),('BA','1964-03-26',44.00001,44.125155,43.249746,43.625184,437400,0.207976),('BA','1964-03-25',43.874865,44.2503,43.874865,44.00001,425000,0.209763),('BA','1964-03-24',43.625184,44.2503,43.500039,43.74972,1081200,0.20857),('BA','1964-03-23',43.625184,43.874865,43.249746,43.625184,546600,0.207976),('BA','1964-03-20',43.874865,43.874865,43.625184,43.625184,625400,0.207976),('BA','1964-03-19',43.74972,43.874865,43.374891,43.874865,807600,0.209166),('BA','1964-03-18',43.74972,44.00001,43.249746,43.74972,1062800,0.20857),('BA','1964-03-17',42.87492,44.00001,42.749775,43.74972,1378800,0.20857),('BA','1964-03-16',42.87492,43.625184,42.87492,42.87492,1621800,0.204399),('BA','1964-03-13',42.00012,43.249746,42.00012,42.625239,1463600,0.203209),('BA','1964-03-12',41.124711,41.874975,41.124711,41.874975,868400,0.199632),('BA','1964-03-11',42.00012,42.00012,40.500204,41.000175,959600,0.195462),('BA','1964-03-10',42.749775,42.87492,41.249856,42.125265,777600,0.200825),('BA','1964-03-09',42.625239,43.000065,42.625239,42.749775,838200,0.203803),('BA','1964-03-06',42.374946,42.749775,42.249801,42.500094,455400,0.202612),('BA','1964-03-05',42.625239,42.87492,42.374946,42.374946,564600,0.202016),('BA','1964-03-04',43.249746,43.374891,42.374946,42.625239,722600,0.203209),('BA','1964-03-03',43.249746,43.74972,43.12521,43.249746,1458000,0.206186),('BA','1964-03-02',42.374946,43.625184,42.374946,43.249746,2071200,0.206186),('BA','1964-02-28',41.74983,42.249801,41.74983,42.125265,874800,0.200825),('BA','1964-02-27',41.249856,42.00012,41.249856,41.74983,1111400,0.199035),('BA','1964-02-26',40.749885,41.375004,40.62474,41.000175,516000,0.195462),('BA','1964-02-25',40.87503,41.000175,40.62474,40.749885,904800,0.194268),('BA','1964-02-24',40.62474,41.124711,40.62474,40.87503,783200,0.194865),('BA','1964-02-20',40.00023,41.124711,40.00023,40.62474,1591400,0.193672),('BA','1964-02-19',40.249911,40.375059,40.00023,40.00023,522200,0.190695),('BA','1964-02-18',40.124766,40.375059,40.00023,40.249911,546600,0.191885),('BA','1964-02-17',40.124766,40.249911,40.00023,40.124766,601200,0.191288),('BA','1964-02-14',39.74994,40.249911,39.74994,40.124766,394400,0.191288),('BA','1964-02-13',40.00023,40.375059,39.74994,39.74994,498000,0.189501),('BA','1964-02-12',39.624795,40.124766,39.624795,40.00023,588800,0.190695),('BA','1964-02-11',39.624795,39.875085,39.624795,39.624795,340200,0.188905),('BA','1964-02-10',39.74994,39.875085,39.375114,39.500259,376400,0.188311),('BA','1964-02-07',39.875085,40.00023,39.249966,39.74994,692400,0.189501),('BA','1964-02-06',39.875085,39.875085,39.124821,39.875085,759000,0.187714),('BA','1964-02-05',40.375059,40.500204,39.875085,39.875085,583200,0.187714),('BA','1964-02-04',40.500204,40.749885,40.124766,40.375059,831800,0.190068),('BA','1964-02-03',39.74994,40.500204,39.624795,40.500204,1944000,0.190657),('BA','1964-01-31',39.124821,39.875085,39.124821,39.74994,1154000,0.187125),('BA','1964-01-30',38.87514,39.375114,38.87514,39.124821,935400,0.184183),('BA','1964-01-29',38.749995,39.000285,38.62485,38.749995,443000,0.182418),('BA','1964-01-28',38.499705,39.000285,38.375169,38.749995,686000,0.182418),('BA','1964-01-27',38.250024,38.62485,38.250024,38.499705,613200,0.18124),('BA','1964-01-24',37.875195,38.250024,37.875195,38.250024,491600,0.180064),('BA','1964-01-23',37.49976,38.124876,37.124931,37.75005,504000,0.177711),('BA','1964-01-22',37.124931,38.124876,37.124931,37.49976,625400,0.176532),('BA','1964-01-21',37.124931,37.375224,36.87525,36.999786,546600,0.174179),('BA','1964-01-20',37.624905,37.75005,37.124931,37.124931,267200,0.174768),('BA','1964-01-17',37.624905,37.875195,37.49976,37.624905,200000,0.177122),('BA','1964-01-16',37.49976,37.875195,37.49976,37.624905,273000,0.177122),('BA','1964-01-15',37.624905,37.875195,36.999786,37.375224,564600,0.175946),('BA','1964-01-14',37.875195,37.875195,37.624905,37.624905,358200,0.177122),('BA','1964-01-13',37.250079,38.124876,37.124931,37.875195,990000,0.1783),('BA','1964-01-10',37.375224,37.49976,37.124931,37.250079,345800,0.175357),('BA','1964-01-09',37.49976,37.75005,37.124931,37.375224,273000,0.175946),('BA','1964-01-08',37.624905,38.124876,37.250079,37.49976,418800,0.176532),('BA','1964-01-07',37.124931,37.875195,36.999786,37.624905,425000,0.177122),('BA','1964-01-06',37.375224,37.375224,36.87525,37.124931,261000,0.174768),('BA','1964-01-03',36.750105,37.375224,36.499815,37.375224,486000,0.175946),('BA','1964-01-02',35.999841,36.999786,35.999841,36.750105,406800,0.173003),('BA','1963-12-31',35.999841,36.375279,35.874696,35.874696,607400,0.168882),('BA','1963-12-30',36.62496,36.87525,35.999841,35.999841,904800,0.169471),('BA','1963-12-27',37.124931,37.124931,36.250134,36.62496,674000,0.172414),('BA','1963-12-26',36.250134,37.375224,36.250134,37.124931,461600,0.174768),('BA','1963-12-24',36.375279,36.750105,35.999841,35.999841,461600,0.169471),('BA','1963-12-23',37.375224,37.375224,36.375279,36.375279,625400,0.171239),('BA','1963-12-20',36.375279,37.75005,36.375279,37.75005,1026200,0.177711),('BA','1963-12-19',36.250134,36.62496,36.250134,36.250134,698400,0.17065),('BA','1963-12-18',35.999841,36.375279,35.999841,36.250134,643800,0.17065),('BA','1963-12-17',35.874696,36.124986,35.75016,35.999841,516000,0.169471),('BA','1963-12-16',36.375279,36.499815,35.75016,35.874696,564600,0.168882),('BA','1963-12-13',36.250134,36.499815,36.250134,36.375279,406800,0.171239),('BA','1963-12-12',36.499815,36.62496,36.124986,36.250134,388800,0.17065),('BA','1963-12-11',36.499815,36.87525,36.124986,36.499815,838200,0.171825),('BA','1963-12-10',37.250079,37.250079,35.999841,36.499815,1536600,0.171825),('BA','1963-12-09',38.124876,38.375169,37.999731,38.124876,880400,0.179475),('BA','1963-12-06',38.62485,38.749995,38.124876,38.124876,510200,0.179475),('BA','1963-12-05',38.375169,39.124821,38.375169,38.62485,1372800,0.181829),('BA','1963-12-04',37.999731,38.250024,37.75005,38.124876,473600,0.179475),('BA','1963-12-03',38.250024,38.250024,37.75005,37.999731,661800,0.178886),('BA','1963-12-02',38.250024,38.62485,38.250024,38.499705,625400,0.18124),('BA','1963-11-29',36.750105,38.749995,36.750105,38.250024,2205000,0.180064),('BA','1963-11-27',36.250134,37.124931,36.250134,36.750105,649800,0.173003),('BA','1963-11-26',35.625015,36.375279,35.625015,36.124986,990000,0.170061),('BA','1963-11-22',36.250134,36.375279,34.62507,34.62507,692400,0.163),('BA','1963-11-21',36.375279,37.124931,36.250134,36.250134,540200,0.17065),('BA','1963-11-20',36.375279,37.250079,36.250134,36.375279,722600,0.171239),('BA','1963-11-19',36.375279,36.750105,36.250134,36.375279,486000,0.171239),('BA','1963-11-18',36.750105,36.999786,36.375279,36.375279,668000,0.171239),('BA','1963-11-15',36.62496,36.999786,36.62496,36.750105,698400,0.173003),('BA','1963-11-14',36.375279,36.750105,36.375279,36.62496,874800,0.172414),('BA','1963-11-13',36.124986,36.250134,35.874696,36.250134,455400,0.17065),('BA','1963-11-12',35.999841,36.250134,35.874696,36.124986,467400,0.170061),('BA','1963-11-11',36.124986,36.375279,35.999841,35.999841,607400,0.169471),('BA','1963-11-08',36.250134,36.250134,35.75016,36.124986,570800,0.170061),('BA','1963-11-07',35.75016,36.499815,35.75016,36.250134,965600,0.168296),('BA','1963-11-06',34.37478,35.49987,34.250244,35.250189,1135800,0.163654),('BA','1963-11-04',34.37478,34.874751,34.125099,34.37478,467400,0.159589),('BA','1963-11-01',33.999951,34.499925,33.999951,34.37478,625400,0.159589),('BA','1963-10-31',34.250244,34.250244,33.999951,33.999951,431000,0.157849),('BA','1963-10-30',34.250244,34.62507,34.125099,34.62507,522200,0.160752),('BA','1963-10-29',34.62507,34.62507,34.250244,34.250244,431000,0.159011),('BA','1963-10-28',34.499925,34.62507,34.125099,34.62507,789600,0.160752),('BA','1963-10-25',34.874751,34.874751,34.37478,34.499925,656000,0.16017),('BA','1963-10-24',34.499925,34.874751,34.499925,34.874751,370200,0.161911),('BA','1963-10-23',34.750215,34.999896,34.499925,34.499925,394400,0.16017),('BA','1963-10-22',34.499925,34.874751,34.37478,34.750215,340200,0.161333),('BA','1963-10-21',33.999951,34.750215,33.999951,34.499925,394400,0.16017),('BA','1963-10-18',33.250299,33.999951,33.250299,33.999951,364400,0.157849),('BA','1963-10-17',33.125154,33.625125,33.125154,33.125154,546600,0.153788),('BA','1963-10-16',33.125154,33.49998,33.000009,33.125154,443000,0.153788),('BA','1963-10-15',33.000009,33.125154,33.000009,33.125154,279200,0.153788),('BA','1963-10-14',33.49998,33.49998,33.000009,33.000009,583200,0.153207),('BA','1963-10-11',33.625125,33.874806,33.250299,33.49998,364400,0.155528),('BA','1963-10-10',33.49998,33.874806,33.250299,33.625125,151400,0.156109),('BA','1963-10-09',33.625125,33.625125,33.250299,33.49998,273000,0.155528),('BA','1963-10-08',34.125099,34.37478,33.49998,33.75027,358200,0.15669),('BA','1963-10-07',34.125099,34.62507,34.125099,34.125099,224400,0.15843),('BA','1963-10-04',34.62507,34.750215,33.874806,33.874806,345800,0.157268),('BA','1963-10-03',34.125099,34.750215,33.999951,34.62507,248600,0.160752),('BA','1963-10-02',34.250244,34.37478,33.999951,34.125099,345800,0.15843),('BA','1963-10-01',33.49998,34.250244,33.49998,34.250244,297200,0.159011),('BA','1963-09-30',33.625125,33.75027,33.374835,33.49998,340200,0.155528),('BA','1963-09-27',33.125154,33.625125,33.000009,33.625125,364400,0.156109),('BA','1963-09-26',33.000009,33.374835,33.000009,33.125154,333800,0.153788),('BA','1963-09-25',33.75027,33.75027,33.000009,33.000009,352200,0.153207),('BA','1963-09-24',33.625125,34.37478,33.374835,33.874806,510200,0.157268),('BA','1963-09-23',34.250244,34.250244,33.49998,33.625125,777600,0.156109),('BA','1963-09-20',34.999896,34.999896,34.250244,34.250244,461600,0.159011),('BA','1963-09-19',35.374725,35.49987,35.125044,35.250189,291600,0.163654),('BA','1963-09-18',35.75016,35.75016,35.250189,35.374725,418800,0.164232),('BA','1963-09-17',35.999841,35.999841,35.625015,35.874696,224400,0.166553),('BA','1963-09-16',35.125044,35.999841,35.125044,35.999841,771200,0.167134),('BA','1963-09-13',34.874751,35.625015,34.750215,35.125044,570800,0.163073),('BA','1963-09-12',35.125044,35.374725,34.874751,34.874751,443000,0.161911),('BA','1963-09-11',34.999896,35.49987,34.999896,35.125044,540200,0.163073),('BA','1963-09-10',35.125044,35.374725,34.999896,34.999896,285200,0.162492),('BA','1963-09-09',35.374725,35.874696,34.999896,35.125044,370200,0.163073),('BA','1963-09-06',35.999841,36.124986,35.374725,35.374725,418800,0.164232),('BA','1963-09-05',34.999896,36.250134,34.874751,35.999841,1147800,0.167134),('BA','1963-09-04',34.750215,35.374725,34.750215,34.999896,364400,0.162492),('BA','1963-09-03',34.999896,34.999896,34.37478,34.750215,546600,0.161333),('BA','1963-08-30',34.999896,35.125044,34.62507,34.999896,534600,0.162492),('BA','1963-08-29',35.75016,35.874696,34.999896,34.999896,431000,0.162492),('BA','1963-08-28',35.999841,36.499815,35.75016,35.75016,649800,0.165975),('BA','1963-08-27',34.874751,35.999841,34.874751,35.999841,1105400,0.167134),('BA','1963-08-26',33.874806,34.874751,33.874806,34.874751,801800,0.161911),('BA','1963-08-23',33.49998,33.75027,33.49998,33.75027,303600,0.15669),('BA','1963-08-22',33.250299,33.75027,33.125154,33.250299,345800,0.154369),('BA','1963-08-21',33.250299,33.75027,33.125154,33.250299,248600,0.154369),('BA','1963-08-20',33.000009,33.625125,32.749716,33.250299,297200,0.154369),('BA','1963-08-19',32.874861,33.125154,32.62518,33.000009,261000,0.153207),('BA','1963-08-16',33.49998,33.49998,32.749716,32.874861,486000,0.152626),('BA','1963-08-15',33.75027,33.874806,33.625125,33.75027,333800,0.15669),('BA','1963-08-14',33.75027,33.999951,33.75027,33.75027,345800,0.15669),('BA','1963-08-13',34.250244,34.250244,33.75027,33.75027,406800,0.15669),('BA','1963-08-12',34.250244,34.250244,33.874806,34.250244,400800,0.159011),('BA','1963-08-09',34.499925,34.499925,34.250244,34.37478,340200,0.157268),('BA','1963-08-08',34.37478,34.62507,34.37478,34.62507,303600,0.158413),('BA','1963-08-07',34.37478,34.499925,34.125099,34.37478,315800,0.157268),('BA','1963-08-06',34.125099,34.750215,34.125099,34.37478,498000,0.157268),('BA','1963-08-05',33.625125,34.62507,33.374835,33.874806,534600,0.154981),('BA','1963-08-02',33.125154,33.625125,33.000009,33.625125,437400,0.153839),('BA','1963-08-01',32.874861,33.374835,32.874861,33.125154,504000,0.151551),('BA','1963-07-31',33.250299,33.49998,32.874861,32.874861,498000,0.150406),('BA','1963-07-30',32.749716,33.49998,32.749716,33.250299,303600,0.152124),('BA','1963-07-29',31.874916,33.374835,31.874916,32.500035,564600,0.148691),('BA','1963-07-26',31.000119,31.874916,30.500145,31.749771,1099200,0.145259),('BA','1963-07-25',32.125209,32.125209,30.874971,31.000119,1251200,0.141829),('BA','1963-07-24',32.62518,32.62518,32.125209,32.249745,601200,0.147546),('BA','1963-07-23',33.000009,33.125154,32.500035,32.874861,473600,0.150406),('BA','1963-07-22',33.374835,33.374835,32.62518,33.000009,455400,0.150979),('BA','1963-07-19',33.49998,33.49998,33.250299,33.374835,358200,0.152693),('BA','1963-07-18',33.250299,33.625125,33.250299,33.49998,406800,0.153266),('BA','1963-07-17',33.250299,33.75027,33.125154,33.250299,747000,0.152124),('BA','1963-07-16',33.125154,33.374835,33.125154,33.250299,588800,0.152124),('BA','1963-07-15',33.999951,33.999951,33.000009,33.125154,753200,0.151551),('BA','1963-07-12',35.125044,35.125044,33.374835,33.999951,1360800,0.155553),('BA','1963-07-11',35.250189,35.49987,35.125044,35.125044,297200,0.160701),('BA','1963-07-10',35.374725,35.49987,35.250189,35.250189,206400,0.161273),('BA','1963-07-09',35.250189,35.625015,35.250189,35.374725,224400,0.161843),('BA','1963-07-08',35.625015,35.625015,35.250189,35.250189,358200,0.161273),('BA','1963-07-05',35.75016,35.874696,35.49987,35.625015,273000,0.162988),('BA','1963-07-03',35.374725,35.75016,35.250189,35.75016,212400,0.163561),('BA','1963-07-02',35.250189,35.625015,35.250189,35.374725,327800,0.161843),('BA','1963-07-01',35.374725,35.625015,35.250189,35.250189,358200,0.161273),('BA','1963-06-28',35.374725,35.49987,35.250189,35.374725,224400,0.161843),('BA','1963-06-27',35.49987,35.874696,35.250189,35.374725,327800,0.161843),('BA','1963-06-26',35.75016,35.75016,35.49987,35.49987,473600,0.162416),('BA','1963-06-25',35.874696,35.999841,35.625015,35.75016,327800,0.163561),('BA','1963-06-24',35.625015,36.250134,35.49987,35.874696,303600,0.164131),('BA','1963-06-21',35.49987,35.75016,35.374725,35.625015,352200,0.162988),('BA','1963-06-20',35.49987,35.625015,35.250189,35.49987,309600,0.162416),('BA','1963-06-19',35.75016,35.75016,35.49987,35.49987,467400,0.162416),('BA','1963-06-18',35.75016,35.874696,35.75016,35.75016,224400,0.163561),('BA','1963-06-17',35.75016,35.874696,35.625015,35.75016,230600,0.163561),('BA','1963-06-14',35.999841,35.999841,35.75016,35.75016,175800,0.163561),('BA','1963-06-13',36.124986,36.375279,35.874696,35.999841,461600,0.164703),('BA','1963-06-12',35.75016,36.62496,35.75016,36.124986,449400,0.165276),('BA','1963-06-11',36.124986,36.124986,35.75016,35.75016,486000,0.163561),('BA','1963-06-10',36.62496,36.750105,36.124986,36.124986,297200,0.165276),('BA','1963-06-07',36.87525,36.87525,36.499815,36.62496,364400,0.167563),('BA','1963-06-06',37.250079,37.375224,36.750105,36.87525,552600,0.168708),('BA','1963-06-05',36.124986,37.250079,35.625015,37.250079,1555200,0.170423),('BA','1963-06-04',36.499815,36.499815,36.124986,36.124986,649800,0.165276),('BA','1963-06-03',36.750105,36.87525,36.499815,36.499815,431000,0.166991),('BA','1963-05-31',36.750105,37.49976,36.750105,36.750105,327800,0.168136),('BA','1963-05-29',36.62496,37.124931,36.499815,36.750105,473600,0.168136),('BA','1963-05-28',36.87525,36.999786,36.62496,36.62496,188000,0.167563),('BA','1963-05-27',37.124931,37.624905,36.87525,36.87525,413000,0.168708),('BA','1963-05-24',37.250079,37.49976,37.124931,37.124931,376400,0.169851),('BA','1963-05-23',37.49976,37.49976,37.124931,37.250079,236600,0.170423),('BA','1963-05-22',36.999786,37.75005,36.87525,37.624905,619400,0.172138),('BA','1963-05-21',36.62496,37.124931,36.499815,36.999786,965600,0.169278),('BA','1963-05-20',36.750105,36.87525,36.62496,36.62496,455400,0.167563),('BA','1963-05-17',36.62496,36.87525,36.499815,36.750105,406800,0.168136),('BA','1963-05-16',36.62496,36.999786,36.62496,36.62496,431000,0.167563),('BA','1963-05-15',36.499815,36.87525,36.375279,36.499815,491600,0.166991),('BA','1963-05-14',36.999786,36.999786,36.499815,36.499815,418800,0.166991),('BA','1963-05-13',37.250079,37.75005,37.124931,37.124931,498000,0.167563),('BA','1963-05-10',37.124931,37.49976,36.87525,37.250079,388800,0.168128),('BA','1963-05-09',36.62496,37.250079,36.499815,37.124931,613200,0.167563),('BA','1963-05-08',35.999841,36.87525,35.999841,36.62496,692400,0.165307),('BA','1963-05-07',37.375224,37.375224,35.999841,35.999841,722600,0.162485),('BA','1963-05-06',37.49976,37.49976,37.124931,37.375224,643800,0.168693),('BA','1963-05-03',37.375224,37.875195,37.375224,37.75005,923400,0.170385),('BA','1963-05-02',37.124931,37.49976,37.124931,37.250079,631800,0.168128),('BA','1963-05-01',36.999786,37.375224,36.750105,37.124931,479600,0.167563),('BA','1963-04-30',36.999786,36.999786,36.750105,36.999786,358200,0.166998),('BA','1963-04-29',37.124931,37.375224,36.999786,36.999786,443000,0.166998),('BA','1963-04-26',36.999786,37.375224,36.87525,37.124931,358200,0.167563),('BA','1963-04-25',37.250079,37.375224,36.87525,36.999786,504000,0.166998),('BA','1963-04-24',37.250079,37.624905,37.250079,37.250079,437400,0.168128),('BA','1963-04-23',37.49976,37.624905,37.124931,37.124931,248600,0.167563),('BA','1963-04-22',38.124876,38.124876,37.49976,37.49976,297200,0.169255),('BA','1963-04-19',38.250024,38.250024,37.624905,38.124876,522200,0.172076),('BA','1963-04-18',37.999731,38.499705,37.75005,38.375169,437400,0.173206),('BA','1963-04-17',37.250079,38.250024,37.124931,37.999731,1038600,0.171512),('BA','1963-04-16',36.87525,37.49976,36.87525,37.250079,771200,0.168128),('BA','1963-04-15',36.999786,37.250079,36.375279,36.375279,601200,0.16418),('BA','1963-04-11',36.750105,37.124931,36.375279,36.999786,607400,0.166998),('BA','1963-04-10',36.999786,37.124931,36.62496,36.750105,491600,0.165871),('BA','1963-04-09',37.124931,37.124931,36.62496,36.999786,413000,0.166998),('BA','1963-04-08',37.624905,37.999731,37.124931,37.375224,631800,0.168693),('BA','1963-04-05',36.499815,37.75005,36.375279,37.624905,1154000,0.16982),('BA','1963-04-04',36.499815,36.750105,36.375279,36.499815,540200,0.164742),('BA','1963-04-03',36.499815,36.499815,36.124986,36.499815,558800,0.164742),('BA','1963-04-02',36.375279,36.499815,36.124986,36.499815,352200,0.164742),('BA','1963-04-01',36.250134,36.499815,36.124986,36.375279,437400,0.16418),('BA','1963-03-29',36.499815,36.499815,36.250134,36.250134,358200,0.163615),('BA','1963-03-28',37.375224,37.375224,36.250134,36.62496,886800,0.165307),('BA','1963-03-27',36.124986,37.49976,36.124986,37.375224,1609400,0.168693),('BA','1963-03-26',35.374725,35.374725,35.125044,35.125044,1008200,0.158537),('BA','1963-03-25',35.999841,35.999841,35.250189,35.625015,674000,0.160793),('BA','1963-03-22',36.250134,36.499815,35.999841,36.124986,911000,0.16305),('BA','1963-03-21',36.499815,36.62496,36.250134,36.250134,285200,0.163615),('BA','1963-03-20',36.499815,36.750105,36.499815,36.499815,570800,0.164742),('BA','1963-03-19',36.750105,36.87525,36.499815,36.499815,516000,0.164742),('BA','1963-03-18',36.750105,37.250079,36.62496,36.750105,352200,0.165871),('BA','1963-03-15',36.499815,37.250079,36.499815,36.750105,686000,0.165871),('BA','1963-03-14',36.62496,36.750105,36.499815,36.499815,504000,0.164742),('BA','1963-03-13',36.87525,36.87525,36.499815,36.62496,1044800,0.165307),('BA','1963-03-12',37.75005,37.75005,36.62496,36.999786,1196400,0.166998),('BA','1963-03-11',37.999731,38.375169,37.75005,37.75005,528200,0.170385),('BA','1963-03-08',38.124876,38.124876,37.875195,37.999731,345800,0.171512),('BA','1963-03-07',38.250024,38.499705,37.999731,38.124876,564600,0.172076),('BA','1963-03-06',38.499705,38.62485,38.250024,38.250024,243000,0.172641),('BA','1963-03-05',38.62485,38.87514,38.499705,38.499705,248600,0.173768),('BA','1963-03-04',38.375169,38.87514,38.375169,38.62485,443000,0.174333),('BA','1963-03-01',38.250024,38.499705,38.124876,38.375169,406800,0.173206),('BA','1963-02-28',38.62485,38.62485,38.250024,38.250024,862400,0.172641),('BA','1963-02-27',39.875085,40.375059,38.250024,38.749995,3256200,0.174898),('BA','1963-02-26',37.999731,40.249911,37.875195,39.875085,2022600,0.179976),('BA','1963-02-25',37.875195,38.749995,37.875195,37.999731,431000,0.171512),('BA','1963-02-21',37.49976,37.75005,37.250079,37.75005,413000,0.170385),('BA','1963-02-20',37.875195,37.875195,37.49976,37.49976,418800,0.169255),('BA','1963-02-19',38.499705,38.499705,37.75005,37.875195,680400,0.170949),('BA','1963-02-18',38.62485,39.124821,38.375169,38.499705,358200,0.173768),('BA','1963-02-15',38.62485,38.87514,38.499705,38.62485,376400,0.174333),('BA','1963-02-14',39.000285,39.500259,38.62485,38.62485,546600,0.174333),('BA','1963-02-13',39.000285,39.624795,39.000285,39.000285,467400,0.176028),('BA','1963-02-12',39.249966,39.375114,39.000285,39.000285,431000,0.176028),('BA','1963-02-11',39.249966,39.624795,39.249966,39.249966,528200,0.177154),('BA','1963-02-08',39.249966,39.375114,38.749995,39.124821,510200,0.17659),('BA','1963-02-07',39.249966,39.624795,39.249966,39.249966,285200,0.177154),('BA','1963-02-06',39.74994,39.74994,39.124821,39.124821,345800,0.17659),('BA','1963-02-05',39.500259,39.74994,39.124821,39.74994,376400,0.177154),('BA','1963-02-04',39.875085,40.375059,39.500259,39.500259,959600,0.176042),('BA','1963-02-01',39.124821,39.875085,39.000285,39.875085,643800,0.177712),('BA','1963-01-31',38.375169,39.124821,38.375169,39.124821,656000,0.174368),('BA','1963-01-30',38.375169,38.62485,38.250024,38.375169,461600,0.171027),('BA','1963-01-29',38.62485,38.62485,38.124876,38.375169,528200,0.171027),('BA','1963-01-28',38.62485,39.000285,38.499705,38.749995,984000,0.172698),('BA','1963-01-25',38.87514,38.87514,38.250024,38.62485,588800,0.17214),('BA','1963-01-24',39.375114,39.375114,38.87514,38.87514,856200,0.173256),('BA','1963-01-23',39.74994,39.875085,39.124821,39.375114,558800,0.175484),('BA','1963-01-22',39.249966,39.875085,39.249966,39.74994,1324200,0.177154),('BA','1963-01-21',38.87514,39.124821,38.375169,39.124821,595200,0.174368),('BA','1963-01-18',38.87514,39.000285,38.62485,38.87514,388800,0.173256),('BA','1963-01-17',37.999731,38.87514,37.999731,38.87514,382400,0.173256),('BA','1963-01-16',38.749995,39.000285,37.999731,37.999731,418800,0.169354),('BA','1963-01-15',39.000285,39.375114,38.62485,38.749995,680400,0.172698),('BA','1963-01-14',38.250024,39.624795,38.250024,39.000285,1488000,0.173813),('BA','1963-01-11',36.999786,38.749995,36.999786,38.124876,1524600,0.169912),('BA','1963-01-10',37.49976,37.624905,36.62496,36.750105,1372800,0.163785),('BA','1963-01-09',38.124876,38.499705,37.49976,37.49976,498000,0.167126),('BA','1963-01-08',38.499705,38.62485,37.999731,38.124876,668000,0.169912),('BA','1963-01-07',38.499705,38.749995,38.124876,38.499705,801800,0.171583),('BA','1963-01-04',38.250024,38.62485,38.124876,38.499705,783200,0.171583),('BA','1963-01-03',37.250079,38.250024,37.124931,38.250024,607400,0.17047),('BA','1963-01-02',37.124931,37.49976,36.999786,37.250079,364400,0.166013),('BA','1962-12-31',36.87525,37.124931,36.87525,37.124931,1123400,0.165456),('BA','1962-12-28',37.124931,37.250079,36.87525,36.87525,880400,0.164343),('BA','1962-12-27',37.49976,37.624905,37.124931,37.124931,637400,0.165456),('BA','1962-12-26',37.49976,37.624905,37.124931,37.49976,413000,0.167126),('BA','1962-12-24',36.999786,37.49976,36.87525,37.49976,413000,0.167126),('BA','1962-12-21',37.250079,37.624905,36.87525,36.999786,643800,0.164898),('BA','1962-12-20',36.87525,37.75005,36.750105,37.250079,704600,0.166013),('BA','1962-12-19',36.750105,36.87525,36.499815,36.87525,734600,0.164343),('BA','1962-12-18',37.250079,37.250079,36.62496,36.750105,917000,0.163785),('BA','1962-12-17',38.375169,38.499705,37.250079,37.250079,1056800,0.166013),('BA','1962-12-14',38.250024,38.499705,37.999731,38.375169,394400,0.171027),('BA','1962-12-13',38.62485,38.62485,38.250024,38.250024,394400,0.17047),('BA','1962-12-12',38.499705,39.124821,38.124876,38.62485,917000,0.17214),('BA','1962-12-11',38.499705,38.749995,38.250024,38.499705,443000,0.171583),('BA','1962-12-10',39.000285,39.249966,38.250024,38.499705,680400,0.171583),('BA','1962-12-07',39.249966,39.624795,39.000285,39.000285,686000,0.173813),('BA','1962-12-06',39.624795,39.624795,39.124821,39.249966,558800,0.174926),('BA','1962-12-05',39.124821,40.249911,38.87514,39.624795,2010600,0.176597),('BA','1962-12-04',38.62485,39.624795,38.62485,39.124821,1324200,0.174368),('BA','1962-12-03',38.87514,38.87514,38.499705,38.62485,546600,0.17214),('BA','1962-11-30',39.031269,39.031269,38.62485,38.87514,1123400,0.173256),('BA','1962-11-29',38.62485,39.124821,38.499705,39.124821,1737200,0.174368),('BA','1962-11-28',38.499705,39.124821,38.499705,38.62485,1871000,0.17214),('BA','1962-11-27',39.124821,39.624795,38.499705,38.499705,2028800,0.171583),('BA','1962-11-26',39.249966,39.249966,37.999731,39.124821,5898600,0.174368),('BA','1962-11-23',41.375004,42.374946,41.000175,41.874975,996200,0.186625),('BA','1962-11-21',41.249856,41.874975,41.124711,41.375004,479600,0.184397),('BA','1962-11-20',41.874975,42.374946,41.124711,41.249856,583200,0.183839),('BA','1962-11-19',41.74983,42.125265,41.625294,41.874975,425000,0.186625),('BA','1962-11-16',42.749775,42.87492,41.000175,41.74983,1688600,0.186067),('BA','1962-11-15',41.74983,42.87492,41.124711,42.749775,2514800,0.190524),('BA','1962-11-14',40.249911,41.874975,40.124766,41.74983,1056800,0.186067),('BA','1962-11-13',41.000175,41.124711,39.500259,40.249911,984000,0.179383),('BA','1962-11-12',41.874975,42.125265,40.500204,41.000175,1397000,0.182726),('BA','1962-11-09',40.249911,42.00012,40.00023,41.874975,2527200,0.186625),('BA','1962-11-08',37.999731,40.749885,37.624905,40.249911,2897400,0.179383),('BA','1962-11-07',38.250024,38.375169,37.49976,37.999731,996200,0.169354),('BA','1962-11-05',39.124821,39.249966,37.999731,38.250024,649800,0.17047),('BA','1962-11-02',38.499705,39.500259,38.124876,39.124821,1099200,0.17214),('BA','1962-11-01',38.250024,38.499705,37.75005,38.499705,394400,0.16939),('BA','1962-10-31',37.999731,38.749995,37.624905,38.250024,656000,0.168291),('BA','1962-10-30',37.49976,37.999731,36.62496,37.999731,856200,0.16719),('BA','1962-10-29',37.624905,38.124876,37.49976,37.49976,340200,0.16499),('BA','1962-10-26',38.124876,38.124876,37.624905,37.624905,255000,0.165541),('BA','1962-10-25',38.749995,38.749995,38.124876,38.250024,406800,0.168291),('BA','1962-10-24',37.375224,38.87514,37.375224,38.87514,759000,0.171042),('BA','1962-10-23',37.250079,39.875085,37.250079,37.375224,1810200,0.164442),('BA','1962-10-22',36.999786,37.875195,36.375279,37.250079,1032600,0.163892),('BA','1962-10-19',37.624905,37.875195,36.62496,36.999786,607400,0.162791),('BA','1962-10-18',38.250024,38.250024,37.624905,37.624905,333800,0.165541),('BA','1962-10-17',38.250024,38.749995,38.250024,38.499705,491600,0.16939),('BA','1962-10-16',38.87514,39.375114,38.62485,38.62485,297200,0.16994),('BA','1962-10-15',38.375169,38.87514,38.124876,38.87514,255000,0.171042),('BA','1962-10-12',38.499705,38.62485,38.124876,38.375169,388800,0.168842),('BA','1962-10-11',38.87514,38.87514,38.250024,38.499705,273000,0.16939),('BA','1962-10-10',39.375114,39.74994,39.000285,39.000285,376400,0.171592),('BA','1962-10-09',39.500259,39.74994,39.124821,39.375114,431000,0.173241),('BA','1962-10-08',39.124821,39.624795,39.000285,39.500259,243000,0.173792),('BA','1962-10-05',38.375169,39.124821,38.375169,39.124821,576800,0.17214),('BA','1962-10-04',37.250079,38.124876,37.250079,37.999731,364400,0.16719),('BA','1962-10-03',37.375224,37.624905,36.87525,36.999786,479600,0.162791),('BA','1962-10-02',36.87525,37.875195,36.87525,37.375224,510200,0.164442),('BA','1962-10-01',37.999731,37.999731,36.499815,36.62496,643800,0.161141),('BA','1962-09-28',38.124876,38.375169,37.624905,37.999731,710400,0.16719),('BA','1962-09-27',38.124876,39.000285,37.75005,38.124876,504000,0.167741),('BA','1962-09-26',38.250024,39.249966,37.624905,38.124876,862400,0.167741),('BA','1962-09-25',38.62485,38.62485,37.124931,38.250024,716600,0.168291),('BA','1962-09-24',38.62485,38.62485,36.999786,37.75005,1293600,0.166092),('BA','1962-09-21',39.500259,39.875085,38.749995,39.000285,959600,0.171592),('BA','1962-09-20',40.00023,40.00023,39.000285,39.500259,1074800,0.173792),('BA','1962-09-19',40.00023,40.62474,39.875085,40.249911,358200,0.17709),('BA','1962-09-18',40.749885,41.375004,40.00023,40.00023,90800,0.175992),('BA','1962-09-17',41.124711,42.125265,40.749885,40.749885,899000,0.17929),('BA','1962-09-14',40.87503,41.375004,40.249911,41.124711,850400,0.180939),('BA','1962-09-13',40.87503,41.500149,40.749885,40.87503,340200,0.179841),('BA','1962-09-12',41.124711,41.500149,40.749885,40.87503,486000,0.179841),('BA','1962-09-11',40.124766,41.874975,40.124766,41.124711,686000,0.180939),('BA','1962-09-10',39.74994,40.00023,39.624795,39.875085,157800,0.175441),('BA','1962-09-07',39.875085,40.249911,39.74994,39.74994,540200,0.174891),('BA','1962-09-06',39.74994,40.249911,39.74994,39.875085,376400,0.175441),('BA','1962-09-05',39.624795,40.249911,39.624795,39.74994,516000,0.174891),('BA','1962-09-04',40.500204,40.749885,39.624795,39.624795,656000,0.17434),('BA','1962-08-31',39.74994,40.62474,39.74994,40.500204,692400,0.178192),('BA','1962-08-30',40.62474,40.62474,39.624795,39.74994,625400,0.174891),('BA','1962-08-29',40.500204,40.62474,40.249911,40.62474,449400,0.17874),('BA','1962-08-28',41.249856,41.249856,40.249911,40.500204,680400,0.178192),('BA','1962-08-27',42.00012,42.125265,40.749885,41.375004,2071200,0.182041),('BA','1962-08-24',42.374946,42.625239,42.00012,42.00012,783200,0.184791),('BA','1962-08-23',43.000065,44.125155,42.374946,42.374946,1099200,0.18644),('BA','1962-08-22',43.000065,43.249746,42.125265,43.000065,722600,0.18919),('BA','1962-08-21',42.125265,43.249746,42.125265,43.000065,722600,0.18919),('BA','1962-08-20',43.500039,43.874865,42.125265,42.125265,1239200,0.185341),('BA','1962-08-17',42.125265,44.374836,42.125265,43.500039,2946000,0.19139),('BA','1962-08-16',40.375059,42.500094,40.124766,42.00012,2211200,0.184791),('BA','1962-08-15',40.124766,40.749885,39.500259,40.375059,996200,0.177641),('BA','1962-08-14',39.124821,40.249911,39.124821,40.124766,1190600,0.17654),('BA','1962-08-13',38.62485,39.249966,38.62485,38.87514,583200,0.171042),('BA','1962-08-10',38.87514,39.375114,38.124876,38.62485,923400,0.167741),('BA','1962-08-09',39.249966,39.249966,38.62485,38.87514,522200,0.168828),('BA','1962-08-08',38.250024,39.375114,38.250024,39.375114,692400,0.170999),('BA','1962-08-07',38.62485,38.62485,37.999731,38.375169,753200,0.166656),('BA','1962-08-06',40.500204,40.500204,38.62485,38.87514,917000,0.168828),('BA','1962-08-03',41.000175,41.375004,40.749885,41.000175,595200,0.178056),('BA','1962-08-02',41.000175,41.625294,40.62474,41.000175,686000,0.178056),('BA','1962-08-01',40.749885,41.74983,40.749885,41.000175,279200,0.178056),('BA','1962-07-31',40.62474,41.74983,40.62474,41.000175,1008200,0.178056),('BA','1962-07-30',39.875085,40.500204,39.875085,40.500204,261000,0.175885),('BA','1962-07-27',39.375114,40.124766,39.249966,39.624795,425000,0.172083),('BA','1962-07-26',39.375114,39.875085,38.250024,39.375114,449400,0.170999),('BA','1962-07-25',39.249966,39.624795,39.249966,39.375114,194400,0.170999),('BA','1962-07-24',39.74994,39.74994,39.124821,39.375114,267200,0.170999),('BA','1962-07-23',40.124766,40.749885,39.74994,39.74994,291600,0.172627),('BA','1962-07-20',39.249966,40.249911,39.249966,40.124766,425000,0.174255),('BA','1962-07-19',39.124821,39.624795,38.87514,39.249966,364400,0.170455),('BA','1962-07-18',39.375114,39.500259,38.749995,39.124821,601200,0.169912),('BA','1962-07-17',40.375059,40.62474,39.124821,39.375114,668000,0.170999),('BA','1962-07-16',41.124711,41.124711,40.375059,40.375059,522200,0.175342),('BA','1962-07-13',41.249856,41.74983,41.124711,41.375004,400800,0.179684),('BA','1962-07-12',41.625294,42.125265,41.249856,41.249856,801800,0.179141),('BA','1962-07-11',41.375004,41.74983,41.124711,41.625294,491600,0.180771),('BA','1962-07-10',41.375004,42.374946,41.375004,41.375004,1074800,0.179684),('BA','1962-07-09',40.375059,41.249856,40.00023,40.375059,473600,0.175342),('BA','1962-07-06',41.874975,41.874975,40.00023,40.375059,831800,0.175342),('BA','1962-07-05',41.874975,42.500094,41.500149,41.874975,686000,0.181855),('BA','1962-07-03',41.124711,42.00012,41.000175,41.874975,1014200,0.181855),('BA','1962-07-02',40.749885,41.375004,40.62474,41.124711,613200,0.178597),('BA','1962-06-29',40.124766,41.124711,40.124766,40.749885,1038600,0.176969),('BA','1962-06-28',39.000285,40.87503,39.000285,40.124766,929000,0.174255),('BA','1962-06-27',38.375169,38.87514,38.124876,38.749995,449400,0.168284),('BA','1962-06-26',38.375169,39.500259,38.124876,38.375169,789600,0.166656),('BA','1962-06-25',37.75005,38.87514,36.62496,38.375169,1451600,0.166656),('BA','1962-06-22',38.87514,38.87514,37.624905,37.75005,1524600,0.163942),('BA','1962-06-21',40.249911,40.249911,39.500259,39.624795,795600,0.172083),('BA','1962-06-20',40.749885,41.74983,40.749885,40.87503,449400,0.177513),('BA','1962-06-19',41.000175,41.375004,40.124766,40.749885,467400,0.176969),('BA','1962-06-18',40.749885,42.00012,39.624795,41.000175,801800,0.178056),('BA','1962-06-15',38.124876,40.87503,37.75005,40.749885,1876800,0.176969),('BA','1962-06-14',39.500259,40.249911,37.999731,38.124876,1494200,0.165569),('BA','1962-06-13',40.500204,40.749885,39.500259,39.500259,1397000,0.171542),('BA','1962-06-12',41.249856,41.249856,40.500204,40.500204,795600,0.175885),('BA','1962-06-11',42.00012,42.00012,41.000175,41.500149,698400,0.180228),('BA','1962-06-08',42.249801,42.749775,42.249801,42.374946,340200,0.184027),('BA','1962-06-07',43.000065,43.000065,42.249801,42.249801,649800,0.183483),('BA','1962-06-06',42.500094,43.874865,42.500094,43.249746,886800,0.187826),('BA','1962-06-05',40.249911,42.749775,40.00023,42.374946,1664400,0.184027),('BA','1962-06-04',42.249801,42.249801,40.124766,40.249911,1494200,0.174798),('BA','1962-06-01',43.249746,43.74972,42.00012,43.500039,1287800,0.188913),('BA','1962-05-31',42.125265,45.499926,42.125265,43.249746,3547800,0.187826),('BA','1962-05-29',35.999841,45.750219,35.125044,40.87503,4215800,0.177513),('BA','1962-05-28',39.875085,40.87503,35.250189,35.999841,2114000,0.156341),('BA','1962-05-25',40.375059,40.749885,39.249966,39.875085,1542800,0.17317),('BA','1962-05-24',41.500149,41.500149,39.375114,40.375059,2022600,0.175342),('BA','1962-05-23',43.12521,43.12521,41.375004,42.00012,1032600,0.182399),('BA','1962-05-22',44.2503,44.499981,42.87492,43.249746,631800,0.187826),('BA','1962-05-21',44.87481,44.87481,44.125155,44.2503,267200,0.192171),('BA','1962-05-18',44.999955,44.999955,44.125155,44.999955,315800,0.195427),('BA','1962-05-17',45.1251,45.625074,44.125155,44.999955,899000,0.195427),('BA','1962-05-16',45.625074,46.125045,44.999955,45.1251,680400,0.19597),('BA','1962-05-15',45.499926,46.8747,45.499926,45.625074,972000,0.198141),('BA','1962-05-14',44.2503,44.374836,42.125265,44.125155,1470000,0.191628),('BA','1962-05-11',44.87481,45.750219,44.125155,44.2503,558800,0.192171),('BA','1962-05-10',44.87481,44.87481,44.374836,44.87481,710400,0.194883),('BA','1962-05-09',45.250245,45.250245,44.750274,44.87481,558800,0.194883),('BA','1962-05-08',46.8747,46.8747,45.250245,45.250245,674000,0.196514),('BA','1962-05-07',47.12499,47.37528,47.12499,47.250135,340200,0.203027),('BA','1962-05-04',47.250135,47.499816,46.750164,46.999845,279200,0.201952),('BA','1962-05-03',47.499816,47.624961,47.250135,47.250135,601200,0.203027),('BA','1962-05-02',46.999845,47.624961,46.625019,47.499816,1069200,0.2041),('BA','1962-05-01',44.999955,46.999845,44.374836,46.999845,1220600,0.201952),('BA','1962-04-30',46.374726,47.250135,44.750274,44.999955,826200,0.193359),('BA','1962-04-27',46.750164,47.250135,46.125045,46.374726,923400,0.199266),('BA','1962-04-26',48.624906,48.875199,46.625019,46.750164,449400,0.200879),('BA','1962-04-25',49.250025,49.499706,48.124935,48.624906,498000,0.208935),('BA','1962-04-24',49.37517,50.000289,49.250025,49.250025,795600,0.211621),('BA','1962-04-23',48.375225,49.37517,48.375225,49.37517,364400,0.212158),('BA','1962-04-19',47.250135,48.750054,47.250135,48.375225,206400,0.207862),('BA','1962-04-18',46.750164,47.750109,46.750164,47.250135,394400,0.203027),('BA','1962-04-17',46.8747,46.8747,46.499871,46.750164,321600,0.200879),('BA','1962-04-16',47.624961,47.875254,46.625019,46.8747,303600,0.201414),('BA','1962-04-13',46.8747,47.875254,46.125045,47.624961,461600,0.204638),('BA','1962-04-12',47.99979,47.99979,46.625019,46.8747,364400,0.201414),('BA','1962-04-11',47.750109,48.750054,47.750109,48.375225,145800,0.207862),('BA','1962-04-10',47.250135,47.37528,46.999845,46.999845,291600,0.201952),('BA','1962-04-09',48.124935,48.875199,47.250135,47.250135,303600,0.203027),('BA','1962-04-06',48.499761,48.999735,48.124935,48.124935,333800,0.206786),('BA','1962-04-05',47.99979,48.499761,46.625019,48.499761,601200,0.208397),('BA','1962-04-04',49.250025,49.250025,47.875254,47.99979,406800,0.206249),('BA','1962-04-03',50.000289,50.000289,48.124935,49.250025,686000,0.211621),('BA','1962-04-02',50.124825,50.624796,49.624851,50.24997,388800,0.215917),('BA','1962-03-30',51.000234,51.000234,50.124825,50.124825,297200,0.21538),('BA','1962-03-29',50.875089,51.37506,50.875089,51.000234,370200,0.219141),('BA','1962-03-28',50.624796,50.875089,50.624796,50.749941,230600,0.218066),('BA','1962-03-27',50.24997,51.000234,50.124825,50.624796,309600,0.217528),('BA','1962-03-26',50.375115,50.624796,50.24997,50.24997,273000,0.215917),('BA','1962-03-23',50.375115,50.749941,50.24997,50.375115,406800,0.216455),('BA','1962-03-22',49.624851,50.624796,49.624851,50.375115,340200,0.216455),('BA','1962-03-21',49.624851,49.875144,49.624851,49.624851,528200,0.213231),('BA','1962-03-20',49.749996,50.24997,49.624851,49.624851,588800,0.213231),('BA','1962-03-19',50.624796,50.749941,49.624851,49.749996,649800,0.213769),('BA','1962-03-16',50.749941,51.500205,50.50026,50.624796,327800,0.217528),('BA','1962-03-15',51.500205,52.000179,50.749941,50.749941,370200,0.218066),('BA','1962-03-14',51.500205,52.375005,51.249915,51.500205,583200,0.221289),('BA','1962-03-13',51.624741,51.624741,51.000234,51.500205,291600,0.221289),('BA','1962-03-12',51.37506,51.875034,51.37506,51.624741,218600,0.221825),('BA','1962-03-09',51.500205,52.124715,51.12477,51.249915,279200,0.220214),('BA','1962-03-08',50.50026,52.000179,50.50026,51.500205,595200,0.221289),('BA','1962-03-07',50.624796,51.249915,50.50026,50.50026,625400,0.216993),('BA','1962-03-06',52.24986,52.24986,50.50026,50.624796,868400,0.217528),('BA','1962-03-05',52.375005,52.375005,51.624741,52.375005,418800,0.225048),('BA','1962-03-02',53.000124,53.500095,52.124715,52.50015,583200,0.225586),('BA','1962-03-01',53.62524,54.000069,51.875034,53.000124,722600,0.227734),('BA','1962-02-28',53.125269,53.62524,53.125269,53.62524,303600,0.23042),('BA','1962-02-27',52.50015,54.000069,52.124715,53.125269,668000,0.228272),('BA','1962-02-26',52.24986,53.125269,51.624741,52.50015,680400,0.225586),('BA','1962-02-23',53.37495,53.37495,51.249915,52.24986,1160000,0.224511),('BA','1962-02-21',54.625185,54.874866,53.62524,54.000069,400800,0.232031),('BA','1962-02-20',54.874866,55.62513,54.625185,54.625185,479600,0.234717),('BA','1962-02-19',55.125159,55.62513,54.625185,54.874866,619400,0.23579),('BA','1962-02-16',55.750275,55.999956,55.125159,55.125159,510200,0.236865),('BA','1962-02-15',55.499985,56.250249,55.499985,55.750275,917000,0.239551),('BA','1962-02-14',55.000014,55.62513,54.874866,55.37484,540200,0.237938),('BA','1962-02-13',54.874866,55.750275,54.874866,55.000014,656000,0.236328),('BA','1962-02-12',55.000014,55.000014,54.374895,54.625185,510200,0.234717),('BA','1962-02-09',54.625185,55.499985,54.625185,55.499985,680400,0.238476),('BA','1962-02-08',54.50004,55.37484,54.50004,54.50004,656000,0.234179),('BA','1962-02-07',54.374895,55.37484,54.000069,54.374895,844200,0.233642),('BA','1962-02-06',54.374895,54.50004,53.000124,54.374895,801800,0.233642),('BA','1962-02-05',55.250304,55.250304,54.24975,54.374895,892800,0.233642),('BA','1962-02-02',54.874866,55.37484,53.749776,55.37484,1105400,0.23579),('BA','1962-02-01',56.125104,56.625075,54.50004,54.874866,1968200,0.233661),('BA','1962-01-31',55.125159,56.250249,55.125159,56.125104,3383400,0.238985),('BA','1962-01-30',54.50004,55.37484,54.24975,55.000014,1749600,0.234194),('BA','1962-01-29',54.24975,54.625185,53.749776,54.50004,941400,0.232065),('BA','1962-01-26',54.50004,54.874866,53.874921,54.24975,1919600,0.230999),('BA','1962-01-25',53.249805,54.749721,53.249805,54.50004,2897400,0.232065),('BA','1962-01-24',53.000124,53.249805,52.24986,53.249805,1020600,0.226741),('BA','1962-01-23',52.375005,53.000124,52.24986,53.000124,15200,0.225678),('BA','1962-01-22',53.000124,53.37495,52.24986,52.874976,1147800,0.225145),('BA','1962-01-19',50.749941,53.000124,50.749941,53.000124,1293600,0.225678),('BA','1962-01-18',50.375115,51.12477,50.375115,50.624796,710400,0.215564),('BA','1962-01-17',50.24997,51.37506,50.24997,50.375115,674000,0.214501),('BA','1962-01-16',50.624796,50.875089,50.24997,50.24997,376400,0.213968),('BA','1962-01-15',51.37506,51.37506,50.375115,50.624796,625400,0.215564),('BA','1962-01-12',50.749941,52.000179,50.749941,51.624741,972000,0.219822),('BA','1962-01-11',49.875144,51.37506,49.875144,50.24997,692400,0.213968),('BA','1962-01-10',49.749996,50.624796,49.624851,49.749996,352200,0.211839),('BA','1962-01-09',49.624851,50.875089,49.250025,49.749996,576800,0.211839),('BA','1962-01-08',49.499706,50.375115,48.875199,49.624851,473600,0.211306),('BA','1962-01-05',50.50026,50.749941,48.124935,49.499706,880400,0.210773),('BA','1962-01-04',51.000234,51.875034,50.50026,50.50026,911000,0.215034),('BA','1962-01-03',50.749941,51.749886,50.749941,51.000234,710400,0.217163),('BA','1962-01-02',50.875089,50.875089,50.000289,50.000289,352200,0.212905),('CAT','2015-11-23',70.980003,71.900002,70.889999,71.019997,3844300,71.019997),('CAT','2015-11-20',70.480003,71.209999,70.160004,71.139999,6442400,71.139999),('CAT','2015-11-19',69.5,70.110001,68.599998,70.019997,6266100,70.019997),('CAT','2015-11-18',69.900002,70.449997,69.379997,70.32,3730400,70.32),('CAT','2015-11-17',70.129997,70.360001,69.050003,69.389999,4800200,69.389999),('CAT','2015-11-16',69.480003,70.620003,69.230003,70.389999,5084600,70.389999),('CAT','2015-11-13',68.699997,70.129997,68.5,69.629997,6385800,69.629997),('CAT','2015-11-12',70.82,70.989998,68.410004,68.660004,8624500,68.660004),('CAT','2015-11-11',72.540001,72.849998,71.82,71.910004,4179500,71.910004),('CAT','2015-11-10',71.790001,72.580002,71.629997,72.43,4325000,72.43),('CAT','2015-11-09',73.43,73.610001,71.480003,71.889999,5885300,71.889999),('CAT','2015-11-06',73.419998,73.849998,72.330002,73.839996,5523500,73.839996),('CAT','2015-11-05',74.650002,75.559998,73.209999,74.220001,6228500,74.220001),('CAT','2015-11-04',75.339996,75.93,74.330002,74.550003,5477800,74.550003),('CAT','2015-11-03',74.440002,75.32,74.199997,74.75,4992200,74.75),('CAT','2015-11-02',73,74.639999,72.830002,74.339996,5876500,74.339996),('CAT','2015-10-30',72.269997,73.279999,71.629997,72.989998,7388700,72.989998),('CAT','2015-10-29',71.489998,72.57,71.279999,71.970001,4321300,71.970001),('CAT','2015-10-28',70.75,72.110001,70.480003,71.970001,5486900,71.970001),('CAT','2015-10-27',70.18,71.080002,68.339996,70.389999,8280500,70.389999),('CAT','2015-10-26',71.790001,72.300003,71.419998,71.519997,6254500,71.519997),('CAT','2015-10-23',71.709999,72.43,70.660004,71.75,7942500,71.75),('CAT','2015-10-22',67.919998,72.830002,67.809998,70.879997,13909200,70.879997),('CAT','2015-10-21',70.589996,71.900002,69.580002,69.669998,8679400,68.899996),('CAT','2015-10-20',68.860001,71.190002,68.510002,70.269997,6385800,69.493363),('CAT','2015-10-19',69.25,69.470001,68.800003,69.269997,5712000,68.504416),('CAT','2015-10-16',70.620003,70.830002,69.110001,69.68,7989400,68.909888),('CAT','2015-10-15',70.470001,70.919998,69.760002,70.830002,4547900,70.047179),('CAT','2015-10-14',70.110001,71.059998,69.57,70.709999,4042700,69.928503),('CAT','2015-10-13',69.959999,71.029999,69.260002,70.169998,4724800,69.39447),('CAT','2015-10-12',71.510002,71.529999,70.32,70.5,4643500,69.720825),('CAT','2015-10-09',71.839996,72.489998,70.860001,71.300003,5573500,70.511986),('CAT','2015-10-08',70.32,72.18,69.849998,71.839996,6091600,71.046011),('CAT','2015-10-07',71.360001,72.709999,69.150002,70.379997,8307700,69.602148),('CAT','2015-10-06',69.540001,71.150002,69.080002,70.82,9664100,70.037288),('CAT','2015-10-05',66.690002,69.480003,66.519997,69.18,10661900,68.415414),('CAT','2015-10-02',63.790001,65.730003,63.099998,65.699997,8782700,64.973872),('CAT','2015-10-01',65.629997,66.099998,63.610001,64.389999,7933000,63.678353),('CAT','2015-09-30',64.949997,65.639999,64.150002,65.360001,7850300,64.637633),('CAT','2015-09-29',63.650002,65.389999,63.599998,64.309998,8784400,63.599235),('CAT','2015-09-28',64.239998,64.32,62.990002,63.790001,12572000,63.084985),('CAT','2015-09-25',65,65.769997,64.739998,64.980003,12365100,64.261836),('CAT','2015-09-24',66.199997,66.699997,64.650002,65.800003,22589600,65.072773),('CAT','2015-09-23',71.669998,71.809998,70.160004,70.199997,4754300,69.424137),('CAT','2015-09-22',71.120003,71.800003,70.639999,71.68,5717300,70.887784),('CAT','2015-09-21',72.300003,72.839996,71.910004,72.160004,7594900,71.362482),('CAT','2015-09-18',73.330002,73.5,71.610001,71.860001,9260100,71.065794),('CAT','2015-09-17',75.400002,75.68,73.910004,74.059998,7745000,73.241477),('CAT','2015-09-16',74.849998,75.870003,74.580002,75.639999,5225800,74.804016),('CAT','2015-09-15',73.019997,74.739998,72.650002,74.580002,5109400,73.755734),('CAT','2015-09-14',72.349998,72.889999,72.010002,72.769997,4231800,71.965733),('CAT','2015-09-11',72.230003,72.919998,71.879997,72.629997,4413800,71.827281),('CAT','2015-09-10',72.889999,73.309998,72.029999,72.419998,6109100,71.619603),('CAT','2015-09-09',75,75.199997,72.779999,72.959999,5859200,72.153636),('CAT','2015-09-08',74.580002,74.620003,73.559998,74.300003,5647800,73.47883),('CAT','2015-09-04',73,73.660004,72.349998,73.099998,12007300,72.292088),('CAT','2015-09-03',75.949997,76.010002,73.779999,74.449997,11077100,73.627166),('CAT','2015-09-02',75.900002,76.160004,74.949997,76.099998,5325900,75.258931),('CAT','2015-09-01',74.5,75.940002,74.459999,74.900002,9053100,74.072197),('CAT','2015-08-31',75.32,76.769997,74.900002,76.440002,7019600,75.595177),('CAT','2015-08-28',75.190002,76.019997,74.629997,75.949997,6649500,75.110588),('CAT','2015-08-27',75.040001,76.220001,74.230003,75.660004,8537700,74.823799),('CAT','2015-08-26',73.82,74.080002,72.529999,73.870003,8288100,73.053582),('CAT','2015-08-25',75.220001,75.489998,72.029999,72.059998,9427200,71.263581),('CAT','2015-08-24',71.82,74.879997,70.230003,72.82,15209300,72.015183),('CAT','2015-08-21',75.940002,76.300003,74.959999,75,11805500,74.17109),('CAT','2015-08-20',77.279999,77.830002,76.410004,76.410004,7767300,75.56551),('CAT','2015-08-19',78.25,78.540001,77.050003,77.410004,5862700,76.554458),('CAT','2015-08-18',78.510002,79,78.18,78.82,5146400,77.948871),('CAT','2015-08-17',78.129997,78.639999,77.209999,78.540001,5226800,77.671966),('CAT','2015-08-14',77.660004,78.730003,77.599998,78.489998,3811500,77.622516),('CAT','2015-08-13',78.550003,78.580002,77.699997,77.760002,5662500,76.900588),('CAT','2015-08-12',77.309998,79.120003,76.919998,78.919998,7236800,78.047764),('CAT','2015-08-11',78.730003,78.93,77.230003,78.040001,8992500,77.177493),('CAT','2015-08-10',78.040001,80.309998,77.900002,80.160004,9041600,79.274065),('CAT','2015-08-07',77.519997,78.150002,76.940002,77.290001,7851300,76.435782),('CAT','2015-08-06',76.980003,77.650002,76.18,77.459999,5609500,76.603901),('CAT','2015-08-05',77.5,77.919998,76.720001,76.879997,4581900,76.030309),('CAT','2015-08-04',77.330002,77.860001,76.32,76.599998,5822300,75.753405),('CAT','2015-08-03',78.419998,78.43,76.75,77.260002,6443300,76.406114),('CAT','2015-07-31',78.599998,79.040001,78.150002,78.629997,6203600,77.760968),('CAT','2015-07-30',76.980003,78.370003,76.68,78.349998,7386200,77.484064),('CAT','2015-07-29',77.300003,77.459999,76.510002,77.330002,13794800,76.47534),('CAT','2015-07-28',75.919998,78.150002,75.790001,77.779999,15699000,76.920364),('CAT','2015-07-27',75.18,75.720001,74.769997,75.32,10269600,74.487553),('CAT','2015-07-24',76.910004,77.089996,75.849998,76.099998,9175900,75.258931),('CAT','2015-07-23',77.699997,79.040001,76.650002,76.879997,13909900,76.030309),('CAT','2015-07-22',81,81.120003,79.150002,79.760002,10180700,78.878484),('CAT','2015-07-21',81.800003,82.889999,81.25,82.220001,4691900,81.311295),('CAT','2015-07-20',83.059998,83.290001,82.139999,82.25,4291400,81.340962),('CAT','2015-07-17',83.550003,83.650002,82.760002,83.160004,2931500,82.240908),('CAT','2015-07-16',84.75,84.889999,83.410004,83.760002,3686000,82.834276),('CAT','2015-07-15',84.550003,84.860001,83.75,84.160004,3661700,82.468368),('CAT','2015-07-14',83.529999,84.68,83.519997,84.459999,3797700,82.762333),('CAT','2015-07-13',82.870003,84.029999,82.68,83.639999,4228500,81.958816),('CAT','2015-07-10',82.639999,82.910004,81.870003,82.150002,3495000,80.498767),('CAT','2015-07-09',83.43,83.699997,81.459999,81.690002,4570700,80.048014),('CAT','2015-07-08',83.050003,83.230003,81.760002,82.269997,4325100,80.61635),('CAT','2015-07-07',82.989998,84.120003,81.849998,83.989998,5192000,82.301779),('CAT','2015-07-06',83.650002,84.150002,82.730003,83.150002,4896600,81.478667),('CAT','2015-07-02',84.529999,84.779999,83.849998,84.379997,2582200,82.683939),('CAT','2015-07-01',85.389999,85.449997,83.540001,83.949997,5296200,82.262582),('CAT','2015-06-30',86.089996,86.25,84.800003,84.82,4077900,83.115098),('CAT','2015-06-29',86.220001,86.739998,85.099998,85.300003,4747300,83.585453),('CAT','2015-06-26',86.5,86.949997,85.809998,86.82,4387300,85.074897),('CAT','2015-06-25',88.220001,88.330002,86.660004,86.720001,3239100,84.976909),('CAT','2015-06-24',88.790001,88.809998,88.07,88.169998,3413600,86.39776),('CAT','2015-06-23',88.419998,88.620003,88.010002,88.449997,2539000,86.672131),('CAT','2015-06-22',87.970001,88.32,87.709999,88.269997,3648600,86.495749),('CAT','2015-06-19',87.269997,87.959999,87.150002,87.519997,3910900,85.760824),('CAT','2015-06-18',86.830002,87.739998,86.830002,87.440002,3372600,85.682438),('CAT','2015-06-17',86.889999,87.550003,86.32,87.25,3402800,85.496254),('CAT','2015-06-16',86.790001,87.019997,86.239998,86.589996,2895000,84.849517),('CAT','2015-06-15',87.139999,87.389999,86.349998,87.129997,2721000,85.378664),('CAT','2015-06-12',87.949997,88.410004,87.57,87.849998,2212800,86.084193),('CAT','2015-06-11',88.620003,88.760002,87.919998,88.169998,2872900,86.39776),('CAT','2015-06-10',87.449997,88.709999,87.360001,88.480003,4717100,86.701534),('CAT','2015-06-09',86.459999,87.620003,86.419998,86.730003,3984900,84.98671),('CAT','2015-06-08',85.800003,86.480003,85.779999,86.150002,3355800,84.418366),('CAT','2015-06-05',85.010002,86.5,84.910004,86.050003,3937600,84.320378),('CAT','2015-06-04',85.5,86.400002,85.32,85.470001,3775200,83.752034),('CAT','2015-06-03',86.599998,87.059998,85.809998,86.230003,2841800,84.49676),('CAT','2015-06-02',85.209999,86.68,85.07,86.169998,2817800,84.437961),('CAT','2015-06-01',86.059998,86.370003,84.699997,85.529999,3976900,83.810826),('CAT','2015-05-29',85.739998,86.330002,85.110001,85.32,4685700,83.605048),('CAT','2015-05-28',87.330002,87.449997,85.730003,86.010002,5899100,84.281181),('CAT','2015-05-27',87.989998,88.82,87.650002,87.919998,4517100,86.152785),('CAT','2015-05-26',88.129997,88.150002,87.290001,87.839996,3149600,86.074392),('CAT','2015-05-22',89.18,89.5,88.629997,88.629997,3483800,86.848513),('CAT','2015-05-21',88.230003,89.620003,87.940002,89.330002,8155500,87.534448),('CAT','2015-05-20',87.629997,88.129997,87.129997,87.93,3841500,86.162587),('CAT','2015-05-19',87.889999,87.910004,86.510002,87.239998,5676800,85.486453),('CAT','2015-05-18',88.389999,88.5,87.650002,88.290001,3074400,86.515351),('CAT','2015-05-15',88.5,88.559998,87.599998,88.43,3205000,86.652536),('CAT','2015-05-14',88.779999,89.589996,88.650002,88.739998,3228400,86.956303),('CAT','2015-05-13',88.589996,89.07,88.209999,88.440002,3178300,86.662338),('CAT','2015-05-12',88.190002,88.339996,87.260002,88.160004,4066400,86.387967),('CAT','2015-05-11',88.400002,89.440002,88.089996,88.769997,6882600,86.985699),('CAT','2015-05-08',87.779999,87.839996,86.699997,87.309998,3577100,85.555046),('CAT','2015-05-07',86.650002,86.879997,85.889999,86.43,3892800,84.692737),('CAT','2015-05-06',87.75,87.940002,86.419998,86.989998,4464700,85.241478),('CAT','2015-05-05',87.57,88.220001,86.699997,87,4623700,85.251279),('CAT','2015-05-04',87.730003,87.959999,87.169998,87.300003,2754500,85.545252),('CAT','2015-05-01',87.690002,88.279999,86.760002,87.370003,4850100,85.613845),('CAT','2015-04-30',86.849998,87.300003,86.230003,86.879997,5460100,85.133689),('CAT','2015-04-29',85.690002,87.919998,85.459999,87.5,7021800,85.741229),('CAT','2015-04-28',85.419998,86.220001,84.5,86.199997,5736500,84.467357),('CAT','2015-04-27',84.769997,85.940002,84.400002,85.330002,5912000,83.614849),('CAT','2015-04-24',84.699997,85.169998,84.019997,84.599998,5848100,82.899519),('CAT','2015-04-23',86.849998,87.5,83.849998,84.790001,18917600,83.085702),('CAT','2015-04-22',84.129997,84.940002,83.089996,84.870003,6520700,83.164096),('CAT','2015-04-21',84.660004,84.970001,83.610001,83.919998,5620900,82.233186),('CAT','2015-04-20',83.959999,84.75,83.879997,84.599998,3914600,82.899519),('CAT','2015-04-17',83.5,83.589996,82.660004,83.279999,5314000,81.606051),('CAT','2015-04-16',84.400002,84.900002,84,84.339996,5692300,82.644743),('CAT','2015-04-15',83.290001,85.730003,83,85.160004,9643800,82.762337),('CAT','2015-04-14',82.550003,83.239998,81.540001,83,5898700,80.663147),('CAT','2015-04-13',82.599998,82.610001,81.599998,82.139999,5293900,79.82736),('CAT','2015-04-10',81.099998,82.800003,80.739998,82.599998,6831900,80.274408),('CAT','2015-04-09',80.5,81.209999,80.279999,80.68,4291900,78.408467),('CAT','2015-04-08',80.839996,81.239998,79.919998,80.440002,4196200,78.175226),('CAT','2015-04-07',81.220001,81.43,80.5,80.540001,3526300,78.272409),('CAT','2015-04-06',80.349998,82,79.980003,81.489998,4495400,79.195659),('CAT','2015-04-02',79.599998,80.5,79.400002,80.239998,3555300,77.980853),('CAT','2015-04-01',80.029999,80.519997,79.389999,79.639999,4446200,77.397747),('CAT','2015-03-31',80.510002,80.650002,79.809998,80.029999,4848600,77.776766),('CAT','2015-03-30',80.010002,81.519997,80,81.370003,4621200,79.079043),('CAT','2015-03-27',79.459999,79.879997,78.760002,79.669998,6336900,77.426901),('CAT','2015-03-26',79.639999,80.800003,79.510002,79.879997,4238500,77.630988),('CAT','2015-03-25',81.029999,81.040001,79.830002,79.860001,4803000,77.611554),('CAT','2015-03-24',81.150002,81.199997,80.199997,80.480003,3978700,78.214101),('CAT','2015-03-23',81.190002,81.919998,81.019997,81.089996,4704000,78.80692),('CAT','2015-03-20',80.620003,81.25,80.190002,81.190002,8216600,78.90411),('CAT','2015-03-19',80.5,80.5,79.559998,80.089996,5236200,77.835075),('CAT','2015-03-18',78.25,81.440002,78.25,81.330002,12154300,79.040168),('CAT','2015-03-17',79.349998,79.349998,78.25,78.449997,6979900,76.241249),('CAT','2015-03-16',79.57,80,79.059998,79.970001,3598500,77.718458),('CAT','2015-03-13',79.900002,79.910004,78.190002,79.230003,7272700,76.999294),('CAT','2015-03-12',80.269997,80.480003,79.800003,80.190002,3612500,77.932265),('CAT','2015-03-11',80.150002,80.150002,79.260002,79.699997,4612200,77.456055),('CAT','2015-03-10',80.019997,80.760002,79.739998,79.910004,4850500,77.660149),('CAT','2015-03-09',80.169998,81.339996,80.099998,80.809998,4740500,78.534804),('CAT','2015-03-06',80.370003,81.209999,79.550003,80.059998,7913800,77.80592),('CAT','2015-03-05',81.730003,81.730003,80.059998,81.510002,7123500,79.2151),('CAT','2015-03-04',82.57,82.610001,80.830002,81.730003,6863600,79.428907),('CAT','2015-03-03',82.709999,83.790001,82.650002,82.839996,4331700,80.507649),('CAT','2015-03-02',82.900002,83.07,82.239998,83,4155000,80.663147),('CAT','2015-02-27',84.18,84.18,82.889999,82.900002,4370500,80.565964),('CAT','2015-02-26',85.099998,85.099998,83.559998,83.800003,4457000,81.440627),('CAT','2015-02-25',84.519997,85.360001,84.169998,85.150002,3449500,82.752616),('CAT','2015-02-24',83.769997,84.690002,83.599998,84.5,3678700,82.120915),('CAT','2015-02-23',83.900002,83.980003,83.139999,83.489998,5180000,81.139349),('CAT','2015-02-20',83.300003,84.620003,82.400002,84.440002,6029400,82.062607),('CAT','2015-02-19',83.809998,84,82.209999,83.300003,5733500,80.954704),('CAT','2015-02-18',84.919998,85.809998,84.580002,84.800003,3568600,82.412472),('CAT','2015-02-17',84.860001,85.580002,84.199997,85.379997,3924400,82.976136),('CAT','2015-02-13',84.110001,85.489998,84.029999,85.129997,5645500,82.733175),('CAT','2015-02-12',84.080002,84.25,83.309998,83.529999,4623000,81.178224),('CAT','2015-02-11',83.559998,83.669998,82.239998,83.410004,5722600,81.061608),('CAT','2015-02-10',85,85,83.459999,83.900002,6569100,81.53781),('CAT','2015-02-09',83.050003,84.870003,82.949997,84.669998,7693800,82.286127),('CAT','2015-02-06',83.599998,84.139999,82.800003,83.209999,5559300,80.867234),('CAT','2015-02-05',82.400002,83.629997,81.870003,83.57,6640200,81.217099),('CAT','2015-02-04',82.779999,83.32,81.660004,81.949997,8806500,79.642707),('CAT','2015-02-03',81.220001,84.110001,81.150002,83.919998,10895300,81.557243),('CAT','2015-02-02',80.080002,80.879997,79.489998,80.839996,7149000,78.563958),('CAT','2015-01-30',79.510002,80.82,79.419998,79.970001,8150700,77.718458),('CAT','2015-01-29',79.910004,80.18,78.809998,80,9157000,77.747612),('CAT','2015-01-28',80.400002,81.199997,79.959999,80.010002,14269300,77.757333),('CAT','2015-01-27',79.739998,81.349998,79.099998,79.849998,27489500,77.601834),('CAT','2015-01-26',85.360001,86.260002,84.900002,86.029999,8140500,83.607837),('CAT','2015-01-23',86.790001,87,85.199997,85.610001,5027500,83.199664),('CAT','2015-01-22',86.050003,87.360001,85.43,86.82,5567800,84.375596),('CAT','2015-01-21',83.589996,85.400002,83.589996,85.370003,6613100,82.966423),('CAT','2015-01-20',84.419998,84.5,83.190002,83.970001,5937300,81.605838),('CAT','2015-01-16',84.239998,84.32,83.050003,83.860001,10424800,81.498935),('CAT','2015-01-15',85.370003,86.169998,84.300003,84.32,6683900,81.945983),('CAT','2015-01-14',84.889999,86.220001,84.269997,86.07,10366700,82.96642),('CAT','2015-01-13',87.68,87.900002,85.199997,86.370003,5070400,83.255606),('CAT','2015-01-12',87.730003,87.769997,86.07,86.889999,4351600,83.756852),('CAT','2015-01-09',88.760002,88.889999,87.019997,87.650002,4852200,84.489449),('CAT','2015-01-08',89.18,89.279999,87.839996,88.709999,7617800,85.511224),('CAT','2015-01-07',87.370003,88.139999,86.419998,87.809998,6511100,84.643676),('CAT','2015-01-06',87.279999,87.68,85.169998,86.470001,8660600,83.351998),('CAT','2015-01-05',90.349998,90.419998,86.599998,87.029999,11301400,83.891803),('CAT','2015-01-02',91.769997,92.370003,90.660004,91.879997,3767900,88.566916),('CAT','2014-12-31',92.889999,93.57,91.449997,91.529999,3251100,88.229538),('CAT','2014-12-30',93.599998,93.629997,92.510002,92.589996,3197400,89.251314),('CAT','2014-12-29',94.199997,94.279999,93.589996,93.709999,2390500,90.330931),('CAT','2014-12-26',93.949997,94.660004,93.720001,94.230003,3120000,90.832184),('CAT','2014-12-24',93.639999,93.980003,93.269997,93.720001,1654200,90.340572),('CAT','2014-12-23',92.989998,93.940002,92.650002,93.5,3554200,90.128504),('CAT','2014-12-22',92.459999,92.809998,91.849998,92.32,4577200,88.991053),('CAT','2014-12-19',91.580002,91.980003,90.879997,91.709999,9689200,88.403048),('CAT','2014-12-18',91.889999,91.889999,90.550003,91.690002,8344400,88.383772),('CAT','2014-12-17',89.400002,90.139999,88.029999,89.75,8671600,86.513724),('CAT','2014-12-16',89.230003,92.25,89.150002,89.339996,7649500,86.118505),('CAT','2014-12-15',91.25,91.290001,89.389999,89.75,6924100,86.513724),('CAT','2014-12-12',92,92,89.959999,90.5,10327200,87.23668),('CAT','2014-12-11',93.68,94.290001,92.529999,92.690002,4664900,89.347714),('CAT','2014-12-10',94.910004,95.019997,92.75,93.019997,6749600,89.665809),('CAT','2014-12-09',94.169998,96.169998,93.800003,95.449997,6562900,92.008186),('CAT','2014-12-08',98.660004,98.760002,95.199997,95.25,7192100,91.815401),('CAT','2014-12-05',99.809998,99.959999,98.709999,98.779999,3605000,95.218112),('CAT','2014-12-04',99.690002,100.870003,99.510002,99.669998,3390100,96.076019),('CAT','2014-12-03',100.040001,101.459999,99.959999,100.18,6930700,96.567631),('CAT','2014-12-02',99.480003,99.959999,98.720001,99.510002,3899200,95.921793),('CAT','2014-12-01',100.239998,100.470001,97.790001,99,7431800,95.43018),('CAT','2014-11-28',104.389999,104.610001,100.120003,100.599998,5780900,96.972485),('CAT','2014-11-26',106.290001,106.440002,105.449997,105.790001,2463800,101.975342),('CAT','2014-11-25',106.099998,106.629997,105.330002,106.239998,3321500,102.409113),('CAT','2014-11-24',106.400002,106.470001,105.099998,105.959999,4108600,102.13921),('CAT','2014-11-21',104.300003,107.120003,104.199997,106.449997,8737800,102.61154),('CAT','2014-11-20',100.330002,102.139999,100.07,102.089996,3052500,98.408755),('CAT','2014-11-19',101.860001,102.300003,100.889999,101.300003,4679100,97.647248),('CAT','2014-11-18',101.699997,102.449997,101.309998,102.040001,2761200,98.360563),('CAT','2014-11-17',101.25,102.080002,100.449997,101.699997,2477000,98.032819),('CAT','2014-11-14',101,101.699997,100.650002,101.339996,2660400,97.685799),('CAT','2014-11-13',103.059998,103.18,100.68,101.110001,3924100,97.464097),('CAT','2014-11-12',102.169998,103.220001,101.519997,102.989998,2805400,99.276304),('CAT','2014-11-11',102.309998,102.800003,101.599998,102.529999,2464400,98.832892),('CAT','2014-11-10',101.860001,102.550003,101.860001,102.209999,3308100,98.524431),('CAT','2014-11-07',101.260002,101.830002,100.900002,101.760002,2708200,98.09066),('CAT','2014-11-06',99.510002,100.989998,99.239998,100.910004,3427700,97.271312),('CAT','2014-11-05',99.449997,99.639999,98.449997,99.410004,3515600,95.8254),('CAT','2014-11-04',99.75,100,98.040001,98.610001,4849000,95.054244),('CAT','2014-11-03',101.610001,101.760002,99.769997,100.220001,4434300,96.60619),('CAT','2014-10-31',101.349998,102.370003,100.839996,101.410004,5367700,97.753282),('CAT','2014-10-30',99.629997,100.580002,99.059998,100.160004,2648300,96.548356),('CAT','2014-10-29',101.529999,101.839996,99.839996,100.190002,4426400,96.577273),('CAT','2014-10-28',99.440002,101.160004,99.029999,101.160004,5053400,97.512297),('CAT','2014-10-27',98.68,98.769997,97.150002,98.540001,4346100,94.986768),('CAT','2014-10-24',99.510002,99.68,98.370003,99.440002,4133800,95.854317),('CAT','2014-10-23',97.599998,99.940002,97.339996,99.269997,11670100,95.690441),('CAT','2014-10-22',95.529999,95.980003,94.050003,94.57,6211300,91.159921),('CAT','2014-10-21',95.040001,96.32,95.040001,95.889999,3990500,92.432323),('CAT','2014-10-20',94.529999,95.300003,93.269997,94.029999,4270800,90.639391),('CAT','2014-10-17',94.199997,95.599998,93.980003,95.050003,7442600,91.622616),('CAT','2014-10-16',90.269997,94.150002,90.269997,93.239998,7439400,89.877877),('CAT','2014-10-15',91.43,92.75,90.050003,92.589996,9377600,88.576558),('CAT','2014-10-14',92.510002,95.010002,92.389999,92.800003,6791300,88.777462),('CAT','2014-10-13',93.290001,94.059998,91.620003,91.68,5852400,87.706007),('CAT','2014-10-10',93.239998,94.57,91.610001,93.129997,6179100,89.093152),('CAT','2014-10-09',96.209999,96.519997,93.239998,93.5,6414500,89.447117),('CAT','2014-10-08',94.580002,96.860001,93.639999,96.650002,6214200,92.460577),('CAT','2014-10-07',97.089996,97.510002,94.690002,94.699997,6479500,90.595098),('CAT','2014-10-06',97.809998,98.129997,96.910004,98,3982400,93.752058),('CAT','2014-10-03',98.040001,98.339996,97.029999,97.389999,3921900,93.168499),('CAT','2014-10-02',97.650002,97.980003,96.150002,97.410004,4460800,93.187636),('CAT','2014-10-01',98.639999,99,97.269997,97.610001,4827300,93.378964),('CAT','2014-09-30',100.029999,100.099998,98.800003,99.029999,3746100,94.73741),('CAT','2014-09-29',99.349998,100.099998,98.260002,99.830002,3156400,95.502736),('CAT','2014-09-26',99.440002,100.639999,99.239998,100.379997,2935900,96.028891),('CAT','2014-09-25',101,101.199997,99.190002,99.510002,4960800,95.196607),('CAT','2014-09-24',100.040001,101.489998,99.889999,101.199997,5797000,96.813347),('CAT','2014-09-23',100.860001,101.089996,99.879997,99.989998,5710300,95.655797),('CAT','2014-09-22',102.099998,102.260002,100.82,100.900002,5093200,96.526355),('CAT','2014-09-19',104.849998,105,102.080002,102.510002,8285400,98.066568),('CAT','2014-09-18',104.300003,104.550003,103.400002,104.339996,3915800,99.817239),('CAT','2014-09-17',105.18,105.410004,103.879997,103.989998,5122200,99.482411),('CAT','2014-09-16',104.209999,105.830002,103.769997,104.860001,5289700,100.314703),('CAT','2014-09-15',104.32,104.900002,103.220001,104.860001,7051900,100.314703),('CAT','2014-09-12',104.970001,105.089996,104.400002,105.019997,6904200,100.467764),('CAT','2014-09-11',105.660004,105.660004,104.589996,105.589996,5460100,101.013056),('CAT','2014-09-10',105.610001,106.120003,105.379997,105.93,8154700,101.338322),('CAT','2014-09-09',107.82,108.199997,107.190002,107.400002,3578500,102.744604),('CAT','2014-09-08',108.230003,108.459999,107.519997,107.910004,3496900,103.232499),('CAT','2014-09-05',109,109.18,108.190002,108.540001,4305000,103.835189),('CAT','2014-09-04',108.300003,109.489998,108.160004,108.82,4604000,104.10305),('CAT','2014-09-03',109.449997,109.660004,108.050003,108.459999,4669000,103.758654),('CAT','2014-09-02',109.029999,109.730003,108.830002,108.919998,4040200,104.198714),('CAT','2014-08-29',108.900002,109.099998,108.25,109.07,4437200,104.342214),('CAT','2014-08-28',108.019997,108.82,107.800003,108.650002,3227800,103.940421),('CAT','2014-08-27',108.129997,108.919998,108.080002,108.550003,3281900,103.844757),('CAT','2014-08-26',108.050003,108.639999,107.980003,108.059998,2865800,103.375992),('CAT','2014-08-25',107.959999,108.330002,107.730003,107.970001,3014100,103.289896),('CAT','2014-08-22',107.580002,107.82,106.540001,107.309998,4603700,102.658501),('CAT','2014-08-21',108.169998,108.57,107.540001,107.970001,4118100,103.289896),('CAT','2014-08-20',107.389999,108.150002,107.199997,107.699997,5341600,103.031596),('CAT','2014-08-19',107.260002,107.699997,106.870003,107.300003,3639200,102.64894),('CAT','2014-08-18',106.690002,107.099998,106.279999,106.980003,3478600,102.342811),('CAT','2014-08-15',106.010002,106.419998,105.129997,105.739998,4099200,101.156555),('CAT','2014-08-14',105.510002,106,104.989998,105.660004,4178800,101.080029),('CAT','2014-08-13',104.330002,105.5,104.330002,105.160004,4664900,100.601702),('CAT','2014-08-12',104.589996,105.160004,104.129997,104.330002,4200900,99.807678),('CAT','2014-08-11',104.610001,104.849998,103.93,104.5,5197900,99.970307),('CAT','2014-08-08',102.010002,103.440002,101.779999,103.279999,4690200,98.803188),('CAT','2014-08-07',102.660004,103.470001,101.879997,101.940002,5752800,97.521276),('CAT','2014-08-06',100.760002,101.849998,100.610001,101.489998,5526900,97.090777),('CAT','2014-08-05',101.110001,102.470001,100.940002,101.5,5685400,97.100346),('CAT','2014-08-04',100.360001,102.050003,100.099998,101.809998,5183900,97.396906),('CAT','2014-08-01',100.519997,100.849998,99.110001,100.519997,6011900,96.162822),('CAT','2014-07-31',102.239998,102.690002,100.739998,100.75,6711400,96.382856),('CAT','2014-07-30',105.080002,105.32,103.029999,103.379997,5856900,98.898852),('CAT','2014-07-29',105,106.440002,104.690002,104.690002,7947100,100.152073),('CAT','2014-07-28',104.779999,104.900002,103.169998,104.150002,4474300,99.63548),('CAT','2014-07-25',104.139999,105.349998,104.099998,104.849998,4126200,100.305134),('CAT','2014-07-24',105.599998,106.230003,104.089996,105.040001,8690300,100.486901),('CAT','2014-07-23',109.790001,109.980003,108.209999,108.379997,4471400,103.68212),('CAT','2014-07-22',110.839996,111.279999,109.800003,110.059998,2879400,105.289299),('CAT','2014-07-21',110,110.550003,109.449997,110.230003,2075900,105.451936),('CAT','2014-07-18',109.43,110.169998,109.050003,110.169998,2424900,105.394531),('CAT','2014-07-17',110.400002,110.669998,108.93,109.07,3164700,104.342214),('CAT','2014-07-16',110.18,111.459999,109.919998,111.400002,3974100,105.901559),('CAT','2014-07-15',110.25,110.419998,109.400002,109.849998,3212900,104.42806),('CAT','2014-07-14',110.43,111.040001,110.089996,110.089996,2375100,104.656213),('CAT','2014-07-11',109.5,109.989998,108.650002,109.959999,1992300,104.532632),('CAT','2014-07-10',108.139999,109.57,107.800003,109.360001,2303600,103.962248),('CAT','2014-07-09',109.790001,110.290001,109.419998,110.139999,2270600,104.703748),('CAT','2014-07-08',110.209999,110.379997,109.400002,109.459999,2450600,104.05731),('CAT','2014-07-07',110.18,110.449997,109.57,110.160004,2697100,104.722764),('CAT','2014-07-03',109.900002,111.160004,109.690002,111.080002,2876200,105.597354),('CAT','2014-07-02',109.32,109.949997,109.300003,109.559998,1849000,104.152373),('CAT','2014-07-01',109.080002,109.75,109.010002,109.169998,2346300,103.781623),('CAT','2014-06-30',108.68,109.029999,107.970001,108.669998,2249200,103.306302),('CAT','2014-06-27',108.339996,108.879997,107.730003,108.779999,3632100,103.410873),('CAT','2014-06-26',108.550003,108.800003,107.849998,108.519997,1522900,103.163704),('CAT','2014-06-25',107.480003,108.879997,107.349998,108.440002,2176200,103.087658),('CAT','2014-06-24',108.559998,109.339996,107,107.809998,2864200,102.488749),('CAT','2014-06-23',109.25,109.849998,108.290001,108.779999,2839500,103.410873),('CAT','2014-06-20',108.050003,109.529999,107.639999,109.379997,7762900,103.981257),('CAT','2014-06-19',106.989998,107.419998,106.690002,107.25,2592400,101.956392),('CAT','2014-06-18',106.629997,107.599998,106.050003,107.480003,2218700,102.175043),('CAT','2014-06-17',106.510002,107,106,106.669998,2138400,101.405017),('CAT','2014-06-16',106.5,106.879997,105.730003,106.809998,2137200,101.538107),('CAT','2014-06-13',106.550003,107.230003,106.07,106.769997,2009100,101.50008),('CAT','2014-06-12',108.470001,108.5,106.440002,106.650002,3408600,101.386008),('CAT','2014-06-11',108.93,108.980003,108.330002,108.690002,2738800,103.325319),('CAT','2014-06-10',108.5,109.5,108.400002,109.309998,4752700,103.914713),('CAT','2014-06-09',107.739998,109.300003,107.660004,108.75,3900400,103.382355),('CAT','2014-06-06',107.080002,108.360001,106.980003,108.18,4299600,102.840489),('CAT','2014-06-05',104.800003,107.120003,104.769997,106.959999,5389200,101.680705),('CAT','2014-06-04',104.419998,105.099998,104.07,104.309998,2879900,99.161501),('CAT','2014-06-03',103.419998,104.57,103.050003,104.489998,3643600,99.332617),('CAT','2014-06-02',102.419998,103.940002,102.010002,103.760002,3747000,98.638652),('CAT','2014-05-30',102.900002,102.980003,101.550003,102.230003,5939300,97.18417),('CAT','2014-05-29',103.279999,103.669998,102.559998,103.599998,3071200,98.486546),('CAT','2014-05-28',103.529999,103.860001,102.849998,102.910004,3353300,97.830607),('CAT','2014-05-27',104.199997,104.480003,103.459999,103.68,3443400,98.562599),('CAT','2014-05-23',103.150002,104.150002,103.150002,104.029999,2888600,98.895322),('CAT','2014-05-22',102.900002,103.879997,102.510002,103.080002,3112300,97.992215),('CAT','2014-05-21',101.480003,103,101.480003,102.879997,5460200,97.802082),('CAT','2014-05-20',104.790001,104.809998,100.720001,101.559998,9277600,96.547234),('CAT','2014-05-19',105.419998,105.529999,104.720001,105.389999,3924300,100.188196),('CAT','2014-05-16',105.050003,106.050003,104.169998,106.029999,4403300,100.796607),('CAT','2014-05-15',106.489998,106.739998,104.040001,104.989998,5151000,99.807938),('CAT','2014-05-14',106.849998,107.040001,106.300003,106.529999,3082300,101.271928),('CAT','2014-05-13',106.5,108.209999,105.82,107.150002,3951500,101.861329),('CAT','2014-05-12',105.709999,106.5,105.650002,106.199997,3664200,100.958214),('CAT','2014-05-09',104.959999,105.300003,104.300003,105.059998,2761800,99.874483),('CAT','2014-05-08',104.550003,105.019997,104.150002,104.940002,3118400,99.76041),('CAT','2014-05-07',104.099998,104.660004,103.43,104.620003,3399800,99.456205),('CAT','2014-05-06',104.209999,104.470001,103.599998,103.870003,2836300,98.743223),('CAT','2014-05-05',104.660004,104.800003,103.809998,104.519997,3166400,99.361135),('CAT','2014-05-02',104.93,105.580002,104.730003,105.010002,2677000,99.826955),('CAT','2014-05-01',105.199997,105.790001,104.629997,105.07,2970800,99.883991),('CAT','2014-04-30',105.230003,106.239998,104.989998,105.400002,5199300,100.197705),('CAT','2014-04-29',104.790001,105.5,103.830002,105.300003,4975800,100.102642),('CAT','2014-04-28',104.989998,105.419998,103.25,104.260002,4036200,99.113973),('CAT','2014-04-25',105.029999,105.279999,103.290001,104.690002,5731800,99.52275),('CAT','2014-04-24',106.019997,107.400002,104.790001,105.279999,8849200,100.083625),('CAT','2014-04-23',103.559998,104.620003,103.18,103.379997,6427400,98.277403),('CAT','2014-04-22',102.779999,104.139999,102.760002,103.690002,4528500,98.572107),('CAT','2014-04-21',102.900002,102.980003,101.550003,102.639999,3821400,97.57393),('CAT','2014-04-17',103.050003,103.440002,102.599998,102.830002,3556800,97.754554),('CAT','2014-04-16',102.620003,103.150002,102.209999,102.93,3801400,97.849617),('CAT','2014-04-15',102.629997,103.089996,101.260002,102.5,6317900,96.870454),('CAT','2014-04-14',102.18,102.830002,100.949997,102.779999,4114100,97.135074),('CAT','2014-04-11',101.099998,102.099998,100.970001,101.449997,5363900,95.878119),('CAT','2014-04-10',102.910004,103.720001,101.989998,102.260002,4538900,96.643637),('CAT','2014-04-09',102.650002,103.199997,101.849998,102.989998,4062000,97.33354),('CAT','2014-04-08',100.980003,103.25,100.959999,102.389999,6626900,96.766495),('CAT','2014-04-07',101.610001,102.07,100.410004,101.110001,5215100,95.556797),('CAT','2014-04-04',102.889999,103.379997,101.910004,102.169998,4889200,96.558576),('CAT','2014-04-03',101.919998,103.199997,101.610001,102.550003,8230200,96.917711),('CAT','2014-04-02',100.040001,102.760002,99.879997,102.629997,9358300,96.993311),('CAT','2014-04-01',98.940002,100.080002,98.940002,99.809998,4814300,94.328193),('CAT','2014-03-31',100,100.629997,99.050003,99.370003,5772600,93.912364),('CAT','2014-03-28',98.910004,99.620003,98.779999,99.389999,5821500,93.931262),('CAT','2014-03-27',97.82,98.889999,97.290001,98.449997,4947700,93.042887),('CAT','2014-03-26',99.279999,99.599998,97.800003,97.800003,5610200,92.428592),('CAT','2014-03-25',97.360001,99.339996,97.150002,98.589996,9070400,93.175197),('CAT','2014-03-24',97.599998,97.599998,96.419998,96.849998,4808600,91.530764),('CAT','2014-03-21',97.07,97.629997,96.669998,97.389999,8339700,92.041107),('CAT','2014-03-20',95.709999,96.239998,95.099998,96.209999,4396000,90.925915),('CAT','2014-03-19',96.089996,96.720001,95.25,96.040001,5109200,90.765253),('CAT','2014-03-18',96.120003,96.650002,95.699997,96.410004,4921300,91.114935),('CAT','2014-03-17',95.989998,96.449997,95.550003,95.669998,4697200,90.415572),('CAT','2014-03-14',95.449997,96.25,95.199997,95.389999,5002000,90.150952),('CAT','2014-03-13',97.199997,97.730003,95.059998,95.610001,8434600,90.35887),('CAT','2014-03-12',96.300003,97.239998,96.300003,96.82,4448600,91.502413),('CAT','2014-03-11',97.089996,97.910004,96.620003,96.839996,5731200,91.521311),('CAT','2014-03-10',96.639999,96.800003,95.860001,96.75,4640300,91.436258),('CAT','2014-03-07',97.779999,97.870003,96.5,97.050003,5259200,91.719784),('CAT','2014-03-06',96.949997,98.150002,96.660004,97.599998,6714300,92.239572),('CAT','2014-03-05',96.540001,96.900002,95.879997,96.370003,5384800,91.077131),('CAT','2014-03-04',97.199997,97.459999,96.559998,97.019997,6261300,91.691425),('CAT','2014-03-03',96.32,96.669998,95.599998,96.309998,4859200,91.020421),('CAT','2014-02-28',96.629997,97.519997,96.300003,96.970001,5411100,91.644176),('CAT','2014-02-27',97.209999,97.639999,96.519997,96.699997,4337700,91.389001),('CAT','2014-02-26',96.660004,97.910004,96.339996,97.199997,4753900,91.86154),('CAT','2014-02-25',96.839996,96.980003,95.82,96.410004,5989200,91.114935),('CAT','2014-02-24',97.550003,98.239998,97.18,97.32,4887800,91.974952),('CAT','2014-02-21',97.110001,97.949997,96.919998,97.5,5554600,92.145066),('CAT','2014-02-20',96.510002,97.519997,95.300003,96.919998,7718400,91.596919),('CAT','2014-02-19',96.190002,97.669998,96.110001,96.209999,5865200,90.925915),('CAT','2014-02-18',95.849998,96.940002,95.849998,96.559998,4871700,91.256691),('CAT','2014-02-14',95.860001,96.68,95.839996,96.550003,4145300,91.247245),('CAT','2014-02-13',95.290001,96.410004,95.110001,96.110001,4387000,90.831409),('CAT','2014-02-12',95.309998,96.639999,95.169998,96.169998,8002000,90.888111),('CAT','2014-02-11',94.620003,95.339996,94.279999,94.959999,6006100,89.744568),('CAT','2014-02-10',94.970001,94.980003,93.629997,94.5,5933400,89.309833),('CAT','2014-02-07',94.169998,95.239998,93.879997,94.870003,9140200,89.659514),('CAT','2014-02-06',91.940002,94.230003,91.790001,93.830002,6844200,88.676633),('CAT','2014-02-05',92.239998,92.510002,91.059998,91.959999,5134500,86.909335),('CAT','2014-02-04',92.480003,92.650002,91.489998,92.5,6839700,87.419678),('CAT','2014-02-03',93.739998,93.940002,91.949997,92.419998,9084100,87.34407),('CAT','2014-01-31',92.160004,94.690002,92.010002,93.910004,9697300,88.752241),('CAT','2014-01-30',91.529999,93.849998,90.730003,93.199997,14764700,88.081229),('CAT','2014-01-29',91.309998,91.959999,90.290001,90.620003,8145900,85.642935),('CAT','2014-01-28',91.400002,92.669998,91.349998,92.470001,9409600,87.391327),('CAT','2014-01-27',91.769997,92.309998,89.07,91.290001,22202300,86.276135),('CAT','2014-01-24',87.980003,87.989998,85.879997,86.169998,8087400,81.437335),('CAT','2014-01-23',88.699997,89.080002,88.050003,88.480003,5014800,83.620469),('CAT','2014-01-22',90.589996,90.82,89.349998,89.639999,4787300,84.716755),('CAT','2014-01-21',91.599998,91.849998,89.639999,90.599998,5544900,85.624029),('CAT','2014-01-17',92.150002,92.260002,91.010002,91.440002,6833400,86.417898),('CAT','2014-01-16',91.889999,92.860001,91.699997,92.010002,4771000,86.956592),('CAT','2014-01-15',90.879997,93.199997,90.879997,92.410004,10121900,86.76758),('CAT','2014-01-14',89.860001,90.709999,89.860001,90.559998,3712100,85.030533),('CAT','2014-01-13',90.260002,91.260002,89.82,89.889999,5213600,84.401444),('CAT','2014-01-10',89.410004,90.599998,89.290001,90.510002,5416000,84.98359),('CAT','2014-01-09',89.260002,89.800003,88.690002,89.709999,4466400,84.232434),('CAT','2014-01-08',88.779999,89.82,88.669998,89.139999,4421600,83.697238),('CAT','2014-01-07',88.769997,89.230003,88.75,88.93,3512100,83.500061),('CAT','2014-01-06',90.190002,90.300003,88.379997,88.639999,5233900,83.227767),('CAT','2014-01-03',90,90.25,89.589996,89.82,3722000,84.335718),('CAT','2014-01-02',90.410004,90.449997,89.330002,89.870003,4898000,84.382668),('CAT','2013-12-31',91,91.18,90.459999,90.809998,3098900,85.265268),('CAT','2013-12-30',90.849998,91.029999,90.279999,90.870003,2625000,85.321609),('CAT','2013-12-27',91.139999,91.43,90.559998,90.870003,3373800,85.321609),('CAT','2013-12-26',90.989998,91.669998,90.699997,91.150002,4790800,85.584512),('CAT','2013-12-24',90,90.980003,89.989998,90.910004,2675700,85.359168),('CAT','2013-12-23',89.309998,90.07,89.269997,89.959999,5733300,84.467169),('CAT','2013-12-20',87.849998,89.110001,87.809998,88.93,7389700,83.500061),('CAT','2013-12-19',87.5,87.839996,87.260002,87.540001,4299700,82.194933),('CAT','2013-12-18',87.010002,88.459999,86.650002,88.169998,6963200,82.786463),('CAT','2013-12-17',87.220001,87.650002,86.379997,86.919998,4764400,81.612786),('CAT','2013-12-16',86.5,87.849998,86.440002,87.379997,6976200,82.044699),('CAT','2013-12-13',85.669998,86.230003,85.57,86.050003,4226200,80.795912),('CAT','2013-12-12',85.370003,85.699997,84.839996,85.57,4551700,80.345217),('CAT','2013-12-11',86.029999,86.220001,85.120003,85.279999,5624100,80.072923),('CAT','2013-12-10',85.970001,86.870003,85.919998,86.419998,4987000,81.143316),('CAT','2013-12-09',85.699997,86.529999,85.559998,86.089996,6023400,80.833463),('CAT','2013-12-06',85.059998,85.580002,84.93,85.5,5759300,80.279491),('CAT','2013-12-05',83.919998,84.580002,83.699997,84.410004,5291900,79.256049),('CAT','2013-12-04',83.75,84.379997,83.110001,83.970001,5246700,78.842912),('CAT','2013-12-03',83.800003,83.949997,83.269997,83.870003,3924300,78.749019),('CAT','2013-12-02',84.699997,85.089996,84.029999,84.25,4834700,79.105815),('CAT','2013-11-29',84.639999,85.18,84.529999,84.599998,2284400,79.434443),('CAT','2013-11-27',84.43,84.93,84.330002,84.669998,3053600,79.500168),('CAT','2013-11-26',84.800003,84.830002,84.010002,84.360001,3834900,79.209099),('CAT','2013-11-25',84.400002,84.940002,83.870003,84.400002,8111400,79.246657),('CAT','2013-11-22',82.220001,82.949997,82,82.879997,4403800,77.819462),('CAT','2013-11-21',83.050003,83.089996,81.870003,82.120003,6208500,77.105872),('CAT','2013-11-20',83.18,83.709999,82.459999,82.68,7443000,77.631677),('CAT','2013-11-19',84.110001,84.5,83.480003,83.669998,5010300,78.561227),('CAT','2013-11-18',84.050003,84.970001,83.739998,84.040001,4803100,78.908638),('CAT','2013-11-15',84,84.110001,83.5,83.739998,4743900,78.626952),('CAT','2013-11-14',84,84.199997,83.559998,83.760002,4496300,78.645735),('CAT','2013-11-13',83.459999,84.25,83,84.199997,3952800,79.058865),('CAT','2013-11-12',83.980003,84.279999,83.540001,83.849998,3483000,78.730237),('CAT','2013-11-11',84.190002,84.470001,83.82,84.150002,2522500,79.011922),('CAT','2013-11-08',83.519997,84.32,83.5,84.239998,4557300,79.096423),('CAT','2013-11-07',83.949997,84.43,83.5,83.650002,5431600,78.542451),('CAT','2013-11-06',84.300003,84.360001,83.849998,84.220001,3664100,79.077647),('CAT','2013-11-05',83.610001,84.190002,83.360001,84.050003,4010900,78.918029),('CAT','2013-11-04',83.809998,83.989998,83.449997,83.889999,3892500,78.767795),('CAT','2013-11-01',83.779999,83.800003,82.800003,83.589996,5880200,78.48611),('CAT','2013-10-31',83.440002,84.269997,83.360001,83.360001,4651300,78.270157),('CAT','2013-10-30',84.169998,84.349998,83.209999,83.489998,4657000,78.392217),('CAT','2013-10-29',83.910004,84.099998,83.290001,84.07,5324100,78.936805),('CAT','2013-10-28',84.5,84.730003,84.150002,84.279999,3979200,79.133982),('CAT','2013-10-25',84.32,84.779999,83.610001,84.769997,4886400,79.594061),('CAT','2013-10-24',83.32,85,83.129997,84.529999,8368700,79.368717),('CAT','2013-10-23',84.150002,84.650002,83.050003,83.760002,20968800,78.645735),('CAT','2013-10-22',87.879997,89.169998,87.540001,89.169998,9152900,83.725405),('CAT','2013-10-21',87.720001,87.800003,87.190002,87.699997,3883500,82.34516),('CAT','2013-10-18',86.309998,87.760002,86.269997,87.339996,6752700,82.00714),('CAT','2013-10-17',85.330002,85.989998,84.949997,85.849998,3850700,80.608119),('CAT','2013-10-16',86.059998,86.489998,85.599998,86.269997,3549500,80.439105),('CAT','2013-10-15',86.239998,86.75,85.690002,85.75,4896500,79.954255),('CAT','2013-10-14',85.059998,86.419998,84.860001,86.239998,4689600,80.411134),('CAT','2013-10-11',84.639999,85.849998,84.349998,85.610001,4110300,79.823718),('CAT','2013-10-10',84.440002,84.949997,84.07,84.730003,4317100,79.003199),('CAT','2013-10-09',83.050003,83.889999,82.449997,83.519997,4577500,77.874975),('CAT','2013-10-08',83.540001,83.889999,82.629997,82.849998,5671300,77.250261),('CAT','2013-10-07',83.459999,84.160004,83.300003,83.529999,3364300,77.884301),('CAT','2013-10-04',83.970001,84.349998,83.540001,84.199997,3212000,78.509015),('CAT','2013-10-03',83.889999,84.269997,83.419998,83.970001,4223500,78.294564),('CAT','2013-10-02',83.519997,84.25,83.330002,84.07,3324900,78.387804),('CAT','2013-10-01',83.559998,84.300003,83.080002,83.760002,3866000,78.098759),('CAT','2013-09-30',82.949997,83.830002,82.830002,83.400002,5401500,77.76309),('CAT','2013-09-27',83.620003,83.919998,83.379997,83.800003,3017600,78.136056),('CAT','2013-09-26',84.589996,84.849998,83.900002,84.199997,3475100,78.509015),('CAT','2013-09-25',85.139999,85.550003,84.43,84.5,3824700,78.788741),('CAT','2013-09-24',85.129997,85.440002,84.529999,85.110001,3720900,79.357512),('CAT','2013-09-23',85,85.389999,84.379997,85.029999,6048400,79.282918),('CAT','2013-09-20',87.610001,87.650002,84.75,84.75,13435200,79.021844),('CAT','2013-09-19',88.040001,88.25,87.309998,87.75,4765200,81.819077),('CAT','2013-09-18',86.309998,88.010002,86.199997,87.839996,5564700,81.902991),('CAT','2013-09-17',87.360001,87.449997,86.669998,87.07,3415400,81.185037),('CAT','2013-09-16',87.959999,88.220001,87.029999,87.18,4866600,81.287603),('CAT','2013-09-13',87.099998,87.199997,86.379997,87.010002,3276000,81.129095),('CAT','2013-09-12',86.940002,87.220001,86.620003,86.839996,3980600,80.970579),('CAT','2013-09-11',86.5,87.129997,86.260002,87.129997,4382900,81.24098),('CAT','2013-09-10',86.809998,86.889999,86.18,86.610001,6298400,80.756129),('CAT','2013-09-09',84.040001,86.029999,84.019997,85.589996,6702200,79.805066),('CAT','2013-09-06',83.220001,84.220001,82.400002,83.389999,5566500,77.753764),('CAT','2013-09-05',83.370003,83.519997,82.709999,82.949997,3728400,77.343501),('CAT','2013-09-04',82.75,83.739998,82.300003,83.540001,4482200,77.893627),('CAT','2013-09-03',83.150002,83.540001,81.720001,82.510002,7544200,76.933245),('CAT','2013-08-30',82.589996,82.760002,82.209999,82.540001,4425700,76.961216),('CAT','2013-08-29',82.5,83.059998,82.019997,82.529999,3706400,76.95189),('CAT','2013-08-28',81.809998,82.660004,81.459999,82.449997,6762900,76.877295),('CAT','2013-08-27',82.879997,83.540001,82.480003,82.699997,5569900,77.110398),('CAT','2013-08-26',83.980003,84.779999,83.519997,83.559998,4123300,77.912272),('CAT','2013-08-23',84.379997,84.400002,83.400002,83.889999,4487200,78.219969),('CAT','2013-08-22',83.309998,84.489998,83.059998,84.169998,4739900,78.481043),('CAT','2013-08-21',83.519997,83.849998,82.830002,82.940002,5562600,77.334182),('CAT','2013-08-20',83.800003,84.459999,83.269997,83.860001,4690000,78.191998),('CAT','2013-08-19',85.150002,85.5,83.949997,84.199997,3766000,78.509015),('CAT','2013-08-16',85.849998,86.400002,85.139999,85.160004,4706500,79.404136),('CAT','2013-08-15',84.959999,86.529999,84.879997,85.860001,5138900,80.056821),('CAT','2013-08-14',86.860001,87,85.709999,85.82,4462900,80.019523),('CAT','2013-08-13',86.620003,87.43,86.449997,86.57,6710300,80.718832),('CAT','2013-08-12',84.190002,86.449997,84.059998,86.32,8608300,80.485729),('CAT','2013-08-09',83.800003,84.790001,83.5,84.510002,5478600,78.798067),('CAT','2013-08-08',82.949997,84.589996,82.919998,83.959999,6400600,78.285238),('CAT','2013-08-07',82.379997,82.769997,81.800003,82.43,4292400,76.85865),('CAT','2013-08-06',83.309998,83.32,82.150002,82.529999,7223600,76.95189),('CAT','2013-08-05',84.110001,84.290001,83.5,83.559998,3758400,77.912272),('CAT','2013-08-02',84.290001,84.68,83.5,84.300003,4864700,78.602261),('CAT','2013-08-01',83.620003,84.809998,83.110001,84.440002,6570400,78.732798),('CAT','2013-07-31',83.580002,83.900002,82.839996,82.910004,7012900,77.306211),('CAT','2013-07-30',83.470001,83.75,82.660004,83.190002,5266000,77.567285),('CAT','2013-07-29',82.419998,83.349998,82,83.019997,9068800,77.408769),('CAT','2013-07-26',81.879997,82.080002,81.43,82.059998,5727000,76.513655),('CAT','2013-07-25',82.050003,82.580002,81.349998,82.139999,9941300,76.58825),('CAT','2013-07-24',84.580002,85.279999,82.639999,83.440002,16602100,77.800387),('CAT','2013-07-23',85.489998,86.379997,85.120003,85.519997,6891800,79.739797),('CAT','2013-07-22',85.379997,86.550003,85.379997,86,4835000,80.187358),('CAT','2013-07-19',85.449997,85.889999,85.150002,85.650002,5086200,79.861015),('CAT','2013-07-18',85.879997,86.599998,85.419998,85.720001,7045900,79.926284),('CAT','2013-07-17',88.449997,89,85.879997,86.669998,15077400,80.252626),('CAT','2013-07-16',87.720001,88.529999,87.419998,88.169998,5432100,81.641561),('CAT','2013-07-15',87.239998,88.029999,87.190002,87.400002,4161800,80.928578),('CAT','2013-07-12',86.629997,87.269997,86.540001,87.169998,4876100,80.715605),('CAT','2013-07-11',86.459999,86.889999,86.099998,86.699997,5434500,80.280404),('CAT','2013-07-10',85.419998,85.769997,84.790001,84.959999,4216800,78.669242),('CAT','2013-07-09',84.07,86.25,83.720001,85.330002,7882100,79.011848),('CAT','2013-07-08',82.400002,83.199997,82.25,83.199997,4879100,77.039557),('CAT','2013-07-05',82.529999,82.629997,81.400002,82.139999,4819500,76.058046),('CAT','2013-07-03',82.150002,82.5,81.559998,81.849998,2928200,75.789518),('CAT','2013-07-02',82.769997,83.589996,82.040001,82.480003,3659900,76.372875),('CAT','2013-07-01',83.040001,83.25,82.269997,82.720001,4676300,76.595102),('CAT','2013-06-28',82.760002,83.190002,82.309998,82.489998,8448800,76.382129),('CAT','2013-06-27',82.550003,83.169998,82.550003,82.959999,4658000,76.81733),('CAT','2013-06-26',82.919998,83.43,81.699997,82.099998,6950600,76.021007),('CAT','2013-06-25',82.339996,82.68,81.970001,82.330002,6249000,76.23398),('CAT','2013-06-24',82.059998,82.25,80.860001,81.519997,7525600,75.48395),('CAT','2013-06-21',84.019997,84.019997,81.93,83.120003,9736500,76.965486),('CAT','2013-06-20',83.190002,83.68,82.349998,83.199997,7628100,77.039557),('CAT','2013-06-19',84.5,85.290001,84.25,84.25,4711700,78.011814),('CAT','2013-06-18',84.089996,84.870003,83.959999,84.550003,3723900,78.289604),('CAT','2013-06-17',83.550003,84.43,83.419998,83.919998,4389500,77.706247),('CAT','2013-06-14',85.010002,85.139999,83.400002,83.870003,5147500,77.659953),('CAT','2013-06-13',83.32,85.279999,83.190002,85.139999,6352100,78.835914),('CAT','2013-06-12',84.169998,84.379997,83.010002,83.209999,4748100,77.048819),('CAT','2013-06-11',83.029999,83.970001,82.629997,83.519997,5275900,77.335863),('CAT','2013-06-10',84.709999,84.769997,83.629997,83.800003,4965200,77.595137),('CAT','2013-06-07',84.650002,85.370003,83.639999,84.650002,5474100,78.382198),('CAT','2013-06-06',84.300003,84.309998,83.300003,84,7009400,77.780325),('CAT','2013-06-05',85.470001,85.730003,84.230003,84.419998,7359000,78.169225),('CAT','2013-06-04',85.949997,86.470001,85.440002,85.919998,5105500,79.558159),('CAT','2013-06-03',85.910004,86.300003,85.739998,86.129997,6092700,79.752609),('CAT','2013-05-31',86.230003,86.949997,85.800003,85.800003,5522300,79.447049),('CAT','2013-05-30',86.470001,87,85.989998,86.410004,3568000,80.011883),('CAT','2013-05-29',85.730003,86.660004,85.330002,86.489998,5110500,80.085954),('CAT','2013-05-28',87.040001,87.389999,85.900002,86.190002,5800400,79.808171),('CAT','2013-05-24',86.260002,86.720001,85.769997,86.209999,4637400,79.826687),('CAT','2013-05-23',86.029999,87.379997,85.779999,86.949997,6026800,80.511893),('CAT','2013-05-22',88.089996,89.089996,87.150002,87.699997,6479100,81.20636),('CAT','2013-05-21',88.650002,88.980003,87.730003,88.099998,4730000,81.576744),('CAT','2013-05-20',87.57,88.75,87.269997,88.330002,5603200,81.789717),('CAT','2013-05-17',87.389999,87.860001,87.099998,87.669998,6690800,81.178583),('CAT','2013-05-16',86.550003,87.650002,86.099998,86.779999,8192200,80.354482),('CAT','2013-05-15',86.970001,87.18,86.440002,87,6925400,80.558194),('CAT','2013-05-14',87.82,88,86.860001,87.550003,6856900,81.067472),('CAT','2013-05-13',88.190002,88.489998,87.75,88.07,5483600,81.548967),('CAT','2013-05-10',89.959999,90.25,87.900002,88.620003,6967500,82.058245),('CAT','2013-05-09',89.980003,90.690002,89.550003,89.949997,5166100,83.289762),('CAT','2013-05-08',89.760002,90.400002,89.18,90.309998,7431000,83.623107),('CAT','2013-05-07',88.110001,89.809998,87.910004,89.790001,10406900,83.141612),('CAT','2013-05-06',87.129997,87.949997,86.879997,87.589996,6381000,81.104504),('CAT','2013-05-03',85.589996,87.480003,85.480003,86.980003,11890000,80.539678),('CAT','2013-05-02',83.339996,84.559998,83.099998,84.260002,5798600,78.021076),('CAT','2013-05-01',84.07,84.349998,82.660004,83.080002,11607000,76.928447),('CAT','2013-04-30',84.809998,85.379997,83.360001,84.669998,6954300,78.400714),('CAT','2013-04-29',85.110001,85.5,84.07,84.800003,6065100,78.521093),('CAT','2013-04-26',84.349998,85.080002,84.25,84.68,6160700,78.409975),('CAT','2013-04-25',84.699997,85.019997,84.019997,84.510002,6556100,78.252565),('CAT','2013-04-24',84.279999,84.650002,83.290001,83.779999,7022000,77.576613),('CAT','2013-04-23',83.910004,84.720001,82.739998,84.099998,12932500,77.872919),('CAT','2013-04-22',81.239998,83.129997,79.489998,82.709999,18449600,76.585841),('CAT','2013-04-19',80.949997,81.160004,80.010002,80.43,7009500,74.474661),('CAT','2013-04-18',81.339996,81.339996,80.050003,80.459999,6886900,74.502439),('CAT','2013-04-17',81.540001,81.620003,80.620003,81.470001,9405300,74.956161),('CAT','2013-04-16',83.629997,83.730003,82.120003,82.610001,6566500,76.005013),('CAT','2013-04-15',84.239998,84.330002,81.910004,82.269997,10345400,75.692194),('CAT','2013-04-12',84.989998,85.330002,84.300003,85.050003,4934500,78.249928),('CAT','2013-04-11',86.889999,87,85.300003,85.699997,6920000,78.847952),('CAT','2013-04-10',86.379997,86.879997,85.900002,86.57,6258700,79.648395),('CAT','2013-04-09',84.379997,86.650002,84.050003,85.900002,10533700,79.031966),('CAT','2013-04-08',84.690002,85.349998,83.709999,84.190002,6722000,77.458688),('CAT','2013-04-05',83.410004,85.360001,83.050003,84.599998,8985600,77.835903),('CAT','2013-04-04',84.169998,84.730003,83.839996,84.629997,7646200,77.863503),('CAT','2013-04-03',83.910004,84.620003,83.599998,84.120003,9222400,77.394285),('CAT','2013-04-02',86.019997,86.019997,84.470001,84.879997,6514300,78.093515),('CAT','2013-04-01',86.860001,86.940002,85.410004,85.639999,5666900,78.792752),('CAT','2013-03-28',87.050003,87.980003,86.650002,86.970001,6213400,80.016415),('CAT','2013-03-27',86.43,87.160004,85.800003,86.900002,4838700,79.952012),('CAT','2013-03-26',87.059998,87.389999,86.660004,87,4173000,80.044015),('CAT','2013-03-25',87.93,87.959999,86.050003,86.639999,6685300,79.712798),('CAT','2013-03-22',87.010002,87.629997,86.970001,87.480003,5115500,80.48564),('CAT','2013-03-21',86.43,87.32,86.43,86.830002,5449600,79.887609),('CAT','2013-03-20',87.610001,87.879997,86.419998,86.940002,9389000,79.988815),('CAT','2013-03-19',89.400002,89.400002,87.440002,88.269997,7509300,81.212471),('CAT','2013-03-18',87.889999,90.019997,87.669998,89.360001,7159800,82.215325),('CAT','2013-03-15',88.610001,89.25,88.110001,88.830002,7379400,81.727701),('CAT','2013-03-14',89.470001,89.550003,88.169998,88.699997,7328500,81.608091),('CAT','2013-03-13',89.800003,89.910004,89.129997,89.279999,5836100,82.141719),('CAT','2013-03-12',91.160004,91.160004,89.400002,89.739998,6593300,82.56494),('CAT','2013-03-11',90.489998,91.519997,90.099998,91.18,4846300,83.889808),('CAT','2013-03-08',90.43,90.720001,90.010002,90.510002,5084900,83.273379),('CAT','2013-03-07',89.900002,90.400002,89.269997,89.650002,4738200,82.482139),('CAT','2013-03-06',90.970001,91.050003,89.410004,89.639999,7135900,82.472936),('CAT','2013-03-05',90.489998,91.279999,89.989998,90.209999,5352500,82.997362),('CAT','2013-03-04',90.610001,90.75,89.190002,89.75,6350500,82.574142),('CAT','2013-03-01',91.540001,91.959999,90.129997,91.360001,4924400,84.055417),('CAT','2013-02-28',92.489998,93.160004,92.230003,92.370003,5446500,84.984665),('CAT','2013-02-27',90.059998,92.360001,90.059998,92.25,6147300,84.874257),('CAT','2013-02-26',89.589996,90.199997,88.5,89.949997,7114200,82.758148),('CAT','2013-02-25',91.809998,92.220001,89.080002,89.160004,7540300,82.031318),('CAT','2013-02-22',91.989998,92.489998,91.050003,91.540001,5851800,84.221025),('CAT','2013-02-21',92.760002,92.790001,90.57,91.529999,7193400,84.211823),('CAT','2013-02-20',95,95.099998,93.050003,93.220001,8570800,85.766703),('CAT','2013-02-19',95.739998,96.370003,95.129997,95.599998,4368800,87.956411),('CAT','2013-02-15',96.260002,96.419998,95.290001,95.610001,4377200,87.965613),('CAT','2013-02-14',96.059998,96.68,95.68,96.07,3586300,88.388833),('CAT','2013-02-13',97.089996,97.5,96.019997,96.379997,3718500,88.674045),('CAT','2013-02-12',96.669998,97.410004,96.669998,97.220001,4149000,89.446888),('CAT','2013-02-11',96.959999,96.989998,96.300003,96.599998,2739200,88.876457),('CAT','2013-02-08',96.099998,97.5,96.099998,96.849998,3934200,89.106468),('CAT','2013-02-07',97.419998,98.160004,95.209999,96.110001,6210100,88.425636),('CAT','2013-02-06',97.870003,98.75,97.360001,97.699997,4489600,89.888506),('CAT','2013-02-05',98.580002,99.099998,98.32,98.440002,4178000,90.569345),('CAT','2013-02-04',98.760002,98.870003,97.910004,98.260002,5765000,90.403737),('CAT','2013-02-01',99,99.699997,98.949997,99.489998,6138500,91.53539),('CAT','2013-01-31',97.989998,98.709999,97.900002,98.389999,7154500,90.52334),('CAT','2013-01-30',98.830002,98.959999,98.25,98.650002,5681000,90.762554),('CAT','2013-01-29',97.919998,99.199997,97.720001,98.599998,6961900,90.716549),('CAT','2013-01-28',98.059998,98.739998,96.43,97.449997,15997500,89.658495),('CAT','2013-01-25',95.919998,96.279999,94.660004,95.580002,8902700,87.938013),('CAT','2013-01-24',96,97.739998,96,96.599998,5816300,88.876457),('CAT','2013-01-23',97.480003,97.720001,96.599998,96.849998,4971000,89.106468),('CAT','2013-01-22',96.389999,97.730003,96.050003,97.720001,8330100,89.906911),('CAT','2013-01-18',96.43,97.620003,96.089996,97.620003,8330900,89.814908),('CAT','2013-01-17',95.709999,96.290001,95.089996,95.699997,4824100,88.048414),('CAT','2013-01-16',95.099998,95.669998,94.830002,95.190002,3809700,87.579195),('CAT','2013-01-15',94.209999,95.830002,94.18,95.669998,4789800,88.020814),('CAT','2013-01-14',95.32,95.480003,94.150002,94.629997,3685800,87.063965),('CAT','2013-01-11',94.559998,95.389999,94.120003,95.190002,4288500,87.579195),('CAT','2013-01-10',95.110001,95.190002,94.230003,95.080002,4596400,87.47799),('CAT','2013-01-09',94.099998,94.769997,94.099998,94.440002,3546100,86.889161),('CAT','2013-01-08',94.669998,95.190002,93.57,94,5616100,86.484338),('CAT','2013-01-07',94.57,95.669998,94.400002,95.209999,5368800,87.597593),('CAT','2013-01-04',94.57,94.919998,94.040001,94.919998,5658600,87.330779),('CAT','2013-01-03',93.220001,94.989998,92.889999,94.400002,9329000,86.852358),('CAT','2013-01-02',92.949997,94.440002,92.949997,93.5,11590000,86.024315),('CAT','2012-12-31',86.809998,89.800003,86.669998,89.610001,7213000,82.445336),('CAT','2012-12-28',87.089996,87.599998,86.690002,86.809998,3309200,79.869204),('CAT','2012-12-27',87.870003,88.410004,86.550003,87.660004,3953800,80.651249),('CAT','2012-12-26',87.669998,88.68,87.57,87.669998,3236100,80.660444),('CAT','2012-12-24',87.510002,87.830002,87.160004,87.480003,2326700,80.48564),('CAT','2012-12-21',87.5,88.18,86.480003,87.900002,10727800,80.872058),('CAT','2012-12-20',89.900002,90.129997,88.639999,89.5,6893600,82.34413),('CAT','2012-12-19',90.910004,91.830002,90.739998,90.790001,7065800,83.052565),('CAT','2012-12-18',89.669998,91.089996,89.669998,90.769997,6653300,83.034266),('CAT','2012-12-17',89.25,89.690002,88.900002,89.639999,6092800,82.000571),('CAT','2012-12-14',88.349998,89.5,88.32,89,5866400,81.415114),('CAT','2012-12-13',87.849998,89.309998,87.82,88.360001,6100000,80.829658),('CAT','2012-12-12',87.889999,88.769997,87.459999,87.949997,7093300,80.454596),('CAT','2012-12-11',87.599998,88.160004,87.040001,87.330002,5371600,79.887439),('CAT','2012-12-10',86.809998,87.449997,86.379997,87.230003,4336600,79.795963),('CAT','2012-12-07',86.699997,87.550003,86.519997,86.989998,7337200,79.576411),('CAT','2012-12-06',85.830002,86.330002,85.080002,85.949997,4132300,78.625043),('CAT','2012-12-05',84.620003,86.57,84.57,86.050003,8604400,78.716526),('CAT','2012-12-04',84.050003,84.959999,83.75,84.160004,4468400,76.987599),('CAT','2012-12-03',85.919998,85.919998,84.43,84.489998,4714100,77.28947),('CAT','2012-11-30',86.330002,86.349998,85.029999,85.239998,5663400,77.975552),('CAT','2012-11-29',85.550003,86.480003,85.480003,86.25,7846300,78.899479),('CAT','2012-11-28',83.629997,85.089996,83,84.940002,4884700,77.701124),('CAT','2012-11-27',84.5,85.120003,83.900002,84.010002,4195600,76.850381),('CAT','2012-11-26',83.809998,84.809998,83.809998,84.650002,4240800,77.435838),('CAT','2012-11-23',83.620003,84.190002,83.25,84.160004,2663700,76.987599),('CAT','2012-11-21',82.949997,83.739998,82.650002,83.050003,4517100,75.972196),('CAT','2012-11-20',83.699997,83.769997,82.589996,83.330002,5535900,76.228333),('CAT','2012-11-19',83.370003,83.839996,83.150002,83.620003,5674800,76.493619),('CAT','2012-11-16',81.370003,82.209999,80.160004,81.93,8050900,74.947644),('CAT','2012-11-15',81.349998,82.57,80.5,81.300003,7794600,74.371337),('CAT','2012-11-14',83.900002,83.900002,80.879997,81.099998,8497000,74.188378),('CAT','2012-11-13',84.720001,85.18,83.169998,83.260002,7695300,76.164299),('CAT','2012-11-12',84.440002,85.57,84.230003,85.18,5800500,77.920668),('CAT','2012-11-09',83,85.290001,82.900002,84.949997,7282200,77.710266),('CAT','2012-11-08',85.160004,85.239998,83.519997,83.660004,6240600,76.530211),('CAT','2012-11-07',86.730003,87.230003,84.839996,85.019997,8209200,77.7743),('CAT','2012-11-06',87.349998,88.599998,87.300003,88.080002,7048900,80.573521),('CAT','2012-11-05',85.849998,86.779999,85.589996,86.769997,4044600,79.375159),('CAT','2012-11-02',88.489998,88.5,85.699997,85.790001,6982000,78.478682),('CAT','2012-11-01',85.220001,87.860001,85,87.650002,8550000,80.180167),('CAT','2012-10-31',85.529999,85.919998,84.449997,84.809998,5914600,77.582198),('CAT','2012-10-26',83.480003,84.32,83.239998,84.25,7165300,77.069925),('CAT','2012-10-25',83.389999,83.540001,82.360001,83.529999,5983300,76.411285),('CAT','2012-10-24',84.07,84.139999,82.519997,82.730003,5509000,75.679468),('CAT','2012-10-23',83.900002,84.139999,82.980003,83.580002,7496100,76.457027),('CAT','2012-10-22',82.940002,86.040001,82.290001,85.080002,17158300,77.829192),('CAT','2012-10-19',85.330002,85.480003,83.489998,83.860001,9874300,76.713163),('CAT','2012-10-18',86.379997,87.529999,85.830002,86.620003,6813600,79.237948),('CAT','2012-10-17',85.620003,86.769997,85.209999,86.629997,7339000,78.771409),('CAT','2012-10-16',83.589996,85.040001,83.209999,84.959999,6943000,77.252904),('CAT','2012-10-15',82.910004,83.199997,82.099998,82.809998,6357300,75.297939),('CAT','2012-10-12',83,84.099998,82.459999,82.82,6012400,75.307034),('CAT','2012-10-11',83.389999,83.699997,82.25,82.849998,7643800,75.334311),('CAT','2012-10-10',83.889999,84.370003,82.599998,83.160004,10634900,75.616194),('CAT','2012-10-09',85.720001,86.150002,84.5,84.75,5810600,77.061955),('CAT','2012-10-08',84.940002,85.809998,84.43,85.440002,4532600,77.689364),('CAT','2012-10-05',86.849998,87.339996,85.010002,85.43,6547700,77.68027),('CAT','2012-10-04',85.519997,86.5,85.199997,85.959999,5076900,78.16219),('CAT','2012-10-03',85.510002,85.639999,84.550003,85.279999,5584500,77.543875),('CAT','2012-10-02',85.629997,85.93,84.349998,85.470001,8819000,77.716642),('CAT','2012-10-01',86.720001,87.150002,85.239998,85.470001,7385000,77.716642),('CAT','2012-09-28',86.360001,86.589996,85.43,86.040001,7519300,78.234934),('CAT','2012-09-27',87.839996,87.949997,86.75,86.919998,7585300,79.035103),('CAT','2012-09-26',86.900002,87.93,85.800003,86.949997,8864800,79.062381),('CAT','2012-09-25',88.660004,89.550003,87,87.010002,13936300,79.116942),('CAT','2012-09-24',90.449997,91.779999,90.449997,90.870003,8604700,82.626785),('CAT','2012-09-21',93.419998,93.419998,91.370003,91.720001,10786300,83.399677),('CAT','2012-09-20',92.989998,92.989998,91.25,92.540001,7094100,84.145291),('CAT','2012-09-19',93.300003,94.230003,92.809998,93.940002,6785200,85.418292),('CAT','2012-09-18',91.769997,93.07,91.769997,93.07,6596500,84.627211),('CAT','2012-09-17',92.940002,93.5,91.730003,91.989998,7996500,83.645181),('CAT','2012-09-14',92.209999,94.279999,91.980003,93.169998,11375700,84.718138),('CAT','2012-09-13',88.629997,90.970001,88.300003,90.68,7836600,82.454019),('CAT','2012-09-12',89.489998,90.239998,88.660004,89.120003,6016400,81.035536),('CAT','2012-09-11',87.699997,89.120003,87.410004,88.599998,5877800,80.562703),('CAT','2012-09-10',87.940002,88.629997,87.080002,87.099998,5591600,79.198775),('CAT','2012-09-07',87.260002,88.440002,86.75,88.099998,10698000,80.10806),('CAT','2012-09-06',83.550003,84.93,83.349998,84.790001,6982600,77.098327),('CAT','2012-09-05',82.599998,83.080002,81.779999,82.75,6234700,75.243384),('CAT','2012-09-04',85.029999,85.129997,82.209999,82.660004,11287600,75.161551),('CAT','2012-08-31',85.18,85.940002,84.25,85.330002,5481300,77.589342),('CAT','2012-08-30',85.559998,85.82,84.459999,84.470001,5170100,76.807356),('CAT','2012-08-29',85.580002,86.330002,84.449997,86.089996,8731900,78.280394),('CAT','2012-08-28',86.370003,86.989998,85.879997,86.010002,4697200,78.207657),('CAT','2012-08-27',87.650002,88,86.540001,86.629997,4273400,78.771409),('CAT','2012-08-24',86.919998,87.75,86.400002,87.470001,4979000,79.535213),('CAT','2012-08-23',88.639999,88.720001,87.139999,87.629997,5469400,79.680695),('CAT','2012-08-22',90.040001,90.279999,87.629997,88.720001,8843500,80.67182),('CAT','2012-08-21',91,92.080002,89.949997,90.290001,7159700,82.099398),('CAT','2012-08-20',89.739998,90.480003,89.230003,90.440002,5296000,82.235792),('CAT','2012-08-17',89.860001,90.099998,89.099998,90.010002,7848500,81.844799),('CAT','2012-08-16',87.739998,88.830002,87.230003,88.589996,4979200,80.553608),('CAT','2012-08-15',87.25,87.730003,86.160004,87.610001,6345200,79.662512),('CAT','2012-08-14',89.489998,89.650002,87.760002,87.870003,5485600,79.898929),('CAT','2012-08-13',88.839996,89.269997,87.599998,88.610001,5403400,80.571798),('CAT','2012-08-10',88.260002,88.959999,87.639999,88.940002,5500300,80.871864),('CAT','2012-08-09',87.410004,88.790001,87.25,88.400002,6700600,80.380849),('CAT','2012-08-08',86.489998,87.879997,86.349998,87.220001,6139600,79.307892),('CAT','2012-08-07',87,88.32,86.75,87.220001,6049800,79.307892),('CAT','2012-08-06',85.730003,87,85.480003,86.349998,6384800,78.516811),('CAT','2012-08-03',84.529999,86,84.07,85.019997,6941300,77.307459),('CAT','2012-08-02',82.459999,84.300003,82.099998,83.120003,8097300,75.579822),('CAT','2012-08-01',85,85.07,82.5,82.650002,9366200,75.152457),('CAT','2012-07-31',85.769997,86.360001,84.139999,84.209999,9192500,76.57094),('CAT','2012-07-30',86.620003,86.970001,85,85.690002,6504600,77.916686),('CAT','2012-07-27',83.18,86.599998,82.029999,86.160004,11229000,78.344051),('CAT','2012-07-26',83.839996,84.650002,82.099998,83.300003,10138200,75.743494),('CAT','2012-07-25',85.129997,85.449997,80.290001,82.599998,19877300,75.10699),('CAT','2012-07-24',82.75,83.300003,80.269997,81.43,8780500,74.043127),('CAT','2012-07-23',79.660004,82.599998,78.790001,81.580002,7567700,74.179521),('CAT','2012-07-20',81.93,82.57,80.660004,80.949997,5897000,73.606667),('CAT','2012-07-19',82.959999,83.400002,82.050003,82.629997,5616100,75.134267),('CAT','2012-07-18',80.529999,83.349998,80.089996,82.519997,7457800,75.034245),('CAT','2012-07-17',81.889999,82.290001,79.949997,81.910004,6462700,74.006759),('CAT','2012-07-16',81.849998,81.849998,80.199997,81.150002,4989800,73.320087),('CAT','2012-07-13',79.949997,82.139999,79.550003,82.07,7619500,74.151318),('CAT','2012-07-12',78.980003,80.330002,78.25,79.639999,8743600,71.955781),('CAT','2012-07-11',80.519997,80.739998,79.25,79.739998,8184100,72.046131),('CAT','2012-07-10',83.559998,84.300003,79.120003,80.269997,15154700,72.524991),('CAT','2012-07-09',83.940002,84.349998,82.959999,83.139999,6291200,75.118076),('CAT','2012-07-06',85.25,85.25,83.830002,84.610001,6952000,76.446242),('CAT','2012-07-05',86.629997,87.559998,85.629997,86.790001,5547600,78.415901),('CAT','2012-07-03',83.900002,86.699997,83.879997,86.459999,4357800,78.11774),('CAT','2012-07-02',85.349998,85.480003,83.040001,83.68,6420600,75.605974),('CAT','2012-06-29',84.32,84.940002,83.809998,84.910004,7053400,76.717298),('CAT','2012-06-28',81.660004,82.699997,80.959999,82.629997,9716100,74.657283),('CAT','2012-06-27',82.629997,82.870003,81.709999,82.25,7407600,74.31395),('CAT','2012-06-26',83.309998,83.519997,81.800003,82.730003,5590300,74.74764),('CAT','2012-06-25',83.949997,83.980003,82.120003,82.889999,7390700,74.892198),('CAT','2012-06-22',85.5,86.050003,84.849998,84.959999,6408200,76.76247),('CAT','2012-06-21',87.089996,87.449997,84.839996,84.980003,8578400,76.780544),('CAT','2012-06-20',88.139999,88.720001,86.5,87.169998,9413700,78.759233),('CAT','2012-06-19',87.57,89.790001,87.199997,88.839996,6254700,80.268098),('CAT','2012-06-18',86.349998,87.089996,85.669998,86.739998,4722600,78.370722),('CAT','2012-06-15',86.400002,86.949997,85.690002,86.93,6571800,78.542392),('CAT','2012-06-14',85.309998,86.25,84.5,85.889999,6124300,77.602737),('CAT','2012-06-13',86.25,87,84.68,85.290001,8308300,77.060631),('CAT','2012-06-12',85.82,87.050003,84.760002,87.050003,5270100,78.650816),('CAT','2012-06-11',89.199997,89.459999,85.089996,85.190002,6436400,76.970281),('CAT','2012-06-08',86.830002,87.669998,85.330002,87.599998,4399100,79.147744),('CAT','2012-06-07',88.82,89.870003,86.919998,87.139999,7773300,78.732129),('CAT','2012-06-06',84.720001,86.660004,84.519997,86.660004,8464000,78.298446),('CAT','2012-06-05',83.019997,84.800003,83.019997,83.650002,9212900,75.57887),('CAT','2012-06-04',85.940002,85.949997,82.730003,83.260002,9812600,75.2265),('CAT','2012-06-01',85.080002,86.800003,84.720001,85.519997,9572500,77.268435),('CAT','2012-05-31',88.419998,88.5,86.010002,87.620003,12370400,79.165818),('CAT','2012-05-30',90.989998,91,89.5,90.18,6350800,81.478809),('CAT','2012-05-29',91.199997,93.93,90.889999,92.519997,8238800,83.593027),('CAT','2012-05-25',91.389999,91.669998,89.629997,89.940002,4637400,81.261968),('CAT','2012-05-24',92.949997,92.959999,90.169998,91.419998,6421600,82.599164),('CAT','2012-05-23',90.510002,92.790001,89.860001,92.470001,6668600,83.547855),('CAT','2012-05-22',92.760002,92.980003,90.889999,91.489998,7210500,82.662409),('CAT','2012-05-21',89.529999,92.300003,89.32,91.980003,6811300,83.105136),('CAT','2012-05-18',88.260002,89.809998,88.019997,88.68,8655900,80.12354),('CAT','2012-05-17',91.019997,91.639999,87.599998,87.800003,12695100,79.328451),('CAT','2012-05-16',93.43,94.080002,91.709999,91.860001,5803400,82.996712),('CAT','2012-05-15',93.849998,94.660004,92.290001,92.68,5304800,83.737592),('CAT','2012-05-14',94.330002,94.769997,93.449997,93.599998,5213300,84.568822),('CAT','2012-05-11',94.5,96.690002,94.300003,95.5,4531900,86.285499),('CAT','2012-05-10',97.150002,97.389999,95.18,95.440002,4982000,86.23129),('CAT','2012-05-09',94.839996,97.300003,94.080002,95.989998,7733500,86.728218),('CAT','2012-05-08',96.839996,96.949997,93.919998,96.489998,10411600,87.179975),('CAT','2012-05-07',97.669998,98.199997,97.029999,97.190002,7245700,87.812438),('CAT','2012-05-04',100,100.129997,98,98.440002,9055000,88.941829),('CAT','2012-05-03',102.900002,103.379997,100.5,100.669998,6102000,90.956659),('CAT','2012-05-02',101.580002,102.720001,100.650002,102.629997,5620200,92.727544),('CAT','2012-05-01',102.809998,103.5,101.739998,102.110001,5732800,92.257721),('CAT','2012-04-30',103.989998,104.120003,102.550003,102.769997,5325600,92.854036),('CAT','2012-04-27',104.989998,105.050003,104.110001,104.559998,4687200,94.471325),('CAT','2012-04-26',103.970001,104.550003,103,104.389999,7317200,94.317729),('CAT','2012-04-25',106.849998,107.110001,102.300003,103.440002,15948300,93.459395),('CAT','2012-04-24',107.25,108.790001,107.099998,108.400002,5703200,97.940819),('CAT','2012-04-23',106.330002,107.040001,105.120003,106.900002,5462600,96.585549),('CAT','2012-04-20',107.769997,108.620003,107.610001,107.730003,4014600,97.335466),('CAT','2012-04-19',109.209999,109.769997,106.370003,107.360001,5628500,97.001164),('CAT','2012-04-18',107.650002,109.730003,107.650002,109.209999,4871700,98.257042),('CAT','2012-04-17',107.900002,109.199997,106.720001,108.410004,5321000,97.53728),('CAT','2012-04-16',107.919998,108.959999,106.160004,106.739998,6813500,96.034763),('CAT','2012-04-13',106.160004,106.919998,105.239998,105.889999,6321600,95.270014),('CAT','2012-04-12',102.169998,106.5,102.129997,106.440002,8973200,95.764855),('CAT','2012-04-11',101.769997,102.5,100.5,101.75,6178100,91.545226),('CAT','2012-04-10',103.540001,103.660004,99.800003,100.43,9162300,90.357612),('CAT','2012-04-09',103.57,104.290001,102.800003,103.57,6335700,93.182693),('CAT','2012-04-05',105.709999,107.139999,105.410004,105.870003,4576600,95.252022),('CAT','2012-04-04',104.769997,106.839996,104.339996,106.260002,5583200,95.602908),('CAT','2012-04-03',107.639999,108.089996,105.82,106.209999,5828000,95.55792),('CAT','2012-04-02',105.989998,107.940002,105.040001,107.25,5211700,96.493616),('CAT','2012-03-30',106.699997,106.93,105.580002,106.519997,4780300,95.836827),('CAT','2012-03-29',103.620003,106.269997,103.480003,106.019997,8316800,95.386973),('CAT','2012-03-28',107.959999,107.970001,103.550003,104.260002,10244900,93.803493),('CAT','2012-03-27',108.68,109.57,107.879997,108.059998,4211400,97.222377),('CAT','2012-03-26',108.800003,109.699997,108.120003,108.75,4570800,97.843177),('CAT','2012-03-23',106.589996,108.610001,105.800003,107.830002,6025000,97.015448),('CAT','2012-03-22',107.279999,107.940002,105.699997,106.43,9449700,95.755856),('CAT','2012-03-21',110.849998,111.349998,109,109,7925000,98.068104),('CAT','2012-03-20',111.989998,112,110.510002,110.760002,8086900,99.651591),('CAT','2012-03-19',113.5,114.089996,112.779999,113.730003,4736500,102.323723),('CAT','2012-03-16',114.019997,114.25,113.040001,113.580002,5776000,102.188766),('CAT','2012-03-15',112.879997,113.480003,111.389999,113.449997,5316700,102.071799),('CAT','2012-03-14',113.209999,113.449997,111.260002,112.269997,6181000,101.010144),('CAT','2012-03-13',109.730003,113.379997,109.309998,113.300003,8077600,101.936849),('CAT','2012-03-12',110.110001,110.949997,108.68,108.940002,6499200,98.014124),('CAT','2012-03-09',110.879997,111.089996,109.800003,110.220001,6526500,99.165748),('CAT','2012-03-08',109.589996,110.559998,108.660004,110.279999,6171200,99.219728),('CAT','2012-03-07',106.660004,108.620003,106.32,108.279999,7385800,97.420314),('CAT','2012-03-06',106.57,107.160004,105.199997,105.93,12630800,95.306003),('CAT','2012-03-05',111.550003,111.900002,109.519997,110.089996,8392200,99.048782),('CAT','2012-03-02',113.160004,113.940002,111.800003,112.489998,5404800,101.208081),('CAT','2012-03-01',114.669998,115.379997,113.010002,113.389999,7465000,102.017819),('CAT','2012-02-29',116.129997,116.400002,113.68,114.209999,6780300,102.755579),('CAT','2012-02-28',115.809998,116.220001,115.199997,115.760002,4013200,104.150128),('CAT','2012-02-27',114.839996,116.5,114.550003,115.629997,4909600,104.033162),('CAT','2012-02-24',116.290001,116.949997,115.669998,116,4473500,104.366056),('CAT','2012-02-23',115.879997,116.449997,115,116.199997,5064900,104.545994),('CAT','2012-02-22',114.760002,116.449997,114.5,115.809998,5004800,104.195109),('CAT','2012-02-21',114.5,116.440002,114.389999,115,7520200,103.466348),('CAT','2012-02-17',114.379997,114.5,113.029999,113.949997,4296000,102.521653),('CAT','2012-02-16',112.720001,114.050003,112.389999,113.959999,5456900,102.530652),('CAT','2012-02-15',114.489998,114.699997,111.940002,112.529999,8201900,101.24407),('CAT','2012-02-14',113.32,114.480003,113.209999,114.449997,6425000,102.971507),('CAT','2012-02-13',112.699997,113.860001,111.68,113.699997,5702400,102.296726),('CAT','2012-02-10',111.010002,111.779999,110.330002,111.75,6351700,100.542299),('CAT','2012-02-09',114.389999,114.639999,112.589996,112.830002,7566200,101.513985),('CAT','2012-02-08',113.82,114.330002,113.220001,114.040001,4123800,102.60263),('CAT','2012-02-07',113.050003,114.099998,112.489998,113.809998,5139200,102.395694),('CAT','2012-02-06',113.239998,114.25,112.800003,113.779999,5029600,102.368704),('CAT','2012-02-03',112.169998,114.650002,111.900002,113.940002,10225500,102.512661),('CAT','2012-02-02',110.800003,111.019997,109.860001,110.330002,5125400,99.264717),('CAT','2012-02-01',110.75,111.389999,109.940002,110.519997,6737900,99.435656),('CAT','2012-01-31',111.290001,112,108.709999,109.120003,7608300,98.176071),('CAT','2012-01-30',110.019997,110.75,104.449997,110.410004,5968400,99.336695),('CAT','2012-01-27',110.529999,111.980003,109.669998,111.279999,7835100,100.119436),('CAT','2012-01-26',112.209999,114,110.699997,111.309998,18539000,100.146426),('CAT','2012-01-25',106,109.279999,105.989998,109.050003,10649400,98.113092),('CAT','2012-01-24',105.43,106.800003,105.150002,106.290001,5577300,95.629898),('CAT','2012-01-23',105.910004,107.239998,105.639999,106.370003,7003800,95.701876),('CAT','2012-01-20',105.349998,105.919998,104.839996,105.639999,6601100,95.045087),('CAT','2012-01-19',104.650002,105.760002,103.629997,105.75,9464800,95.144055),('CAT','2012-01-18',102.660004,104.5,102.5,104.260002,6794400,93.803493),('CAT','2012-01-17',103.82,104.800003,103.32,103.370003,8864700,92.588891),('CAT','2012-01-13',100.720001,102.699997,100.550003,102.480003,9914300,91.791715),('CAT','2012-01-12',99.989998,102.040001,98.660004,101.940002,10471800,91.308035),('CAT','2012-01-11',99.830002,100.449997,99.400002,99.639999,7226500,89.247913),('CAT','2012-01-10',98.449997,99.980003,98.279999,99.959999,9545000,89.534538),('CAT','2012-01-09',96.089996,97.410004,96,97.099998,6536300,86.972825),('CAT','2012-01-06',96.029999,96.199997,95.32,95.760002,5474100,85.772586),('CAT','2012-01-05',94.839996,96.160004,93.900002,95.519997,5555900,85.557612),('CAT','2012-01-04',93.410004,95.510002,93.410004,94.849998,7335200,84.957492),('CAT','2012-01-03',92.769997,95.110001,92.769997,93.980003,8177000,84.178234),('CAT','2011-12-30',90.720001,91.419998,90.400002,90.599998,3279800,81.150751),('CAT','2011-12-29',89.459999,90.860001,89.459999,90.580002,3570800,81.13284),('CAT','2011-12-28',91.760002,91.800003,89.169998,89.370003,5248800,80.04904),('CAT','2011-12-27',91.699997,92.379997,91.510002,91.550003,3216200,82.001674),('CAT','2011-12-23',92.199997,92.419998,91.650002,92.25,3368600,82.628664),('CAT','2011-12-22',92.029999,92.5,91.019997,91.809998,4766000,82.234552),('CAT','2011-12-21',91.779999,92.010002,89.900002,91.629997,7177300,82.073325),('CAT','2011-12-20',89.260002,91.900002,89.230003,91.730003,7844300,82.162901),('CAT','2011-12-19',88.089996,89.720001,86.940002,87.25,7919100,78.150146),('CAT','2011-12-16',88.82,89.510002,87.199997,87.199997,11556900,78.105358),('CAT','2011-12-15',88.790001,88.879997,87.089996,87.699997,7645200,78.553209),('CAT','2011-12-14',89.589996,89.800003,86.290001,87,13564500,77.92622),('CAT','2011-12-13',94.040001,94.68,90.099998,90.980003,8464700,81.491123),('CAT','2011-12-12',94.360001,94.5,92.309998,93.239998,6326700,83.515409),('CAT','2011-12-09',93.629997,96.290001,93.440002,95.970001,7139000,85.960683),('CAT','2011-12-08',94.339996,95.529999,92.599998,92.919998,7842300,83.228784),('CAT','2011-12-07',94.980003,95.279999,93.800003,94.889999,8146300,84.993321),('CAT','2011-12-06',96.620003,96.93,94.889999,95.959999,6443200,85.951724),('CAT','2011-12-05',97.730003,97.970001,96.330002,96.849998,7484800,86.748899),('CAT','2011-12-02',97.75,98,96.010002,96.290001,7897900,86.247308),('CAT','2011-12-01',97.230003,98,95.760002,96.82,7491800,86.722029),('CAT','2011-11-30',94.650002,97.910004,94.650002,97.879997,13076500,87.671473),('CAT','2011-11-29',91.639999,91.82,90.449997,90.540001,6054600,81.097011),('CAT','2011-11-28',90.349998,91.889999,89.989998,91.480003,8339500,81.938975),('CAT','2011-11-25',87.300003,88.400002,86.629997,86.720001,3078700,77.675424),('CAT','2011-11-23',89.389999,89.599998,87.43,87.760002,7643800,78.606956),('CAT','2011-11-22',90.800003,91.220001,88.580002,89.989998,7490600,80.604372),('CAT','2011-11-21',92.07,92.099998,89.470001,91.120003,9853100,81.616521),('CAT','2011-11-18',94.540001,94.790001,93.150002,93.93,6065700,84.133446),('CAT','2011-11-17',95.699997,96.059998,92.800003,93.809998,10084000,84.025959),('CAT','2011-11-16',96.239998,98.199997,95.599998,95.75,8117500,85.763627),('CAT','2011-11-15',96.209999,97.739998,95.800003,97.07,8760700,86.945955),('CAT','2011-11-14',97.470001,98.07,95.879997,96.529999,8584900,86.462274),('CAT','2011-11-11',93.57,96.199997,93.370003,96.129997,9818400,86.103992),('CAT','2011-11-10',92.980003,93.400002,91.199997,92.199997,7323000,82.583876),('CAT','2011-11-09',93.5,93.980003,91.150002,91.639999,11208500,82.082284),('CAT','2011-11-08',95.959999,96,93.940002,95.889999,7316700,85.889025),('CAT','2011-11-07',95.599998,96.25,93.389999,95,7285300,85.091849),('CAT','2011-11-04',95.300003,95.989998,93.800003,95.739998,6818800,85.754668),('CAT','2011-11-03',95.459999,96.349998,93.870003,96,11159000,85.987553),('CAT','2011-11-02',93.029999,94.239998,92.199997,93.940002,9303400,84.142405),('CAT','2011-11-01',90,93,89,91.629997,13543700,82.073325),('CAT','2011-10-31',95.040001,95.629997,93.849998,94.459999,9273900,84.608168),('CAT','2011-10-28',95.699997,97.949997,95.650002,96.849998,8699300,86.748899),('CAT','2011-10-27',95,97.720001,94.610001,96.330002,13928100,86.283136),('CAT','2011-10-26',91.82,92.25,90.019997,91.57,9747800,82.019585),('CAT','2011-10-25',91.360001,92.489998,89.019997,89.889999,10711700,80.514803),('CAT','2011-10-24',91.760002,92.900002,90.800003,91.769997,16383300,82.198723),('CAT','2011-10-21',85.419998,87.5,85.300003,87.389999,11480300,78.275543),('CAT','2011-10-20',83.900002,85,82.5,84.260002,9446500,75.471993),('CAT','2011-10-19',84.669998,85.419998,83.07,83.559998,8731100,74.432975),('CAT','2011-10-18',81.449997,85.57,80.760002,84.720001,13574600,75.466274),('CAT','2011-10-17',84.830002,85.379997,81.330002,81.519997,10196700,72.615797),('CAT','2011-10-14',82.849998,84.220001,82.389999,84.089996,7353700,74.905083),('CAT','2011-10-13',81.220001,81.910004,80.339996,81.440002,7952500,72.544541),('CAT','2011-10-12',82.010002,82.800003,81.059998,81.699997,10423700,72.776137),('CAT','2011-10-11',78.080002,81.139999,77.949997,80.660004,17854600,71.849739),('CAT','2011-10-10',77.269997,79.75,77.199997,79.129997,10302400,70.486851),('CAT','2011-10-07',77.769997,77.790001,74.699997,75.519997,14024700,67.27116),('CAT','2011-10-06',74.57,77.190002,73.599998,77.089996,15808200,68.669673),('CAT','2011-10-05',72.839996,74.610001,71.489998,74.260002,9672300,66.148791),('CAT','2011-10-04',68.75,72.760002,67.540001,72.540001,14700000,64.616661),('CAT','2011-10-03',72.779999,73.589996,70.5,70.550003,10783200,62.844025),('CAT','2011-09-30',73.459999,75.889999,73.230003,73.839996,10537000,65.774662),('CAT','2011-09-29',76.889999,77.279999,73.199997,75.389999,10260900,67.155362),('CAT','2011-09-28',78.129997,79.150002,74.879997,75.080002,9380700,66.879225),('CAT','2011-09-27',79.25,79.849998,77.120003,77.669998,10814900,69.186323),('CAT','2011-09-26',74.709999,77,73.239998,76.849998,10016400,68.45589),('CAT','2011-09-23',73.440002,75.5,73.019997,73.860001,12104700,65.792481),('CAT','2011-09-22',76.290001,76.559998,72.599998,73.900002,20947300,65.828113),('CAT','2011-09-21',83.110001,83.389999,79.290001,79.360001,16459600,70.691732),('CAT','2011-09-20',85.639999,85.769997,83.5,83.660004,8999300,74.522057),('CAT','2011-09-19',83.919998,85.160004,82.330002,84.599998,8936500,75.359379),('CAT','2011-09-16',87.459999,87.459999,85.209999,85.900002,10488600,76.517387),('CAT','2011-09-15',86.650002,87.690002,85.769997,86.599998,8298500,77.140925),('CAT','2011-09-14',85.610001,86.959999,82.529999,85.449997,10622100,76.116535),('CAT','2011-09-13',83.849998,86.25,83.379997,85.019997,9802300,75.733502),('CAT','2011-09-12',81.93,84.139999,81.25,83.870003,10842300,74.709119),('CAT','2011-09-09',86.029999,86.25,83.139999,83.959999,11669500,74.789285),('CAT','2011-09-08',87.32,88.980003,86.400002,87.040001,9947800,77.532867),('CAT','2011-09-07',87.800003,88.709999,86.419998,88.690002,9318700,79.002644),('CAT','2011-09-06',82.239998,86.019997,82.110001,85.699997,8647900,76.339228),('CAT','2011-09-02',85.25,86.699997,84.370003,85.379997,11950700,76.054181),('CAT','2011-09-01',91.190002,92.830002,88.279999,88.550003,10690900,78.877936),('CAT','2011-08-31',91.75,93.82,89.889999,91,12664700,81.060327),('CAT','2011-08-30',88,90.870003,87.360001,89.830002,9851600,80.018124),('CAT','2011-08-29',87.110001,88.550003,86.349998,88.150002,7643500,78.521625),('CAT','2011-08-26',82.190002,85.910004,81.050003,85.160004,9456900,75.858217),('CAT','2011-08-25',86.239998,86.860001,82.800003,83.25,8204700,74.156837),('CAT','2011-08-24',83.239998,85.709999,82.199997,85.400002,10137700,76.072),('CAT','2011-08-23',80.540001,83,79.800003,82.980003,11696900,73.916332),('CAT','2011-08-22',82.940002,83.040001,79.559998,79.889999,9459400,71.16384),('CAT','2011-08-19',81.919998,85,79.82,79.970001,13740200,71.235103),('CAT','2011-08-18',84.449997,84.800003,81.5,83.330002,16793000,74.228101),('CAT','2011-08-17',90.110001,90.800003,87.150002,87.639999,10620900,78.067329),('CAT','2011-08-16',90.019997,90.370003,88.519997,89.349998,10816200,79.59055),('CAT','2011-08-15',91.449997,92.800003,90.68,91.370003,10460200,81.389915),('CAT','2011-08-12',91.059998,91.300003,88.809998,89.809998,11463400,80.000305),('CAT','2011-08-11',85.139999,88.790001,83.940002,87.25,14157600,77.719929),('CAT','2011-08-10',86.720001,87.199997,83.389999,83.510002,15335900,74.38844),('CAT','2011-08-09',85.400002,87.599998,80.839996,87.480003,20473600,77.924809),('CAT','2011-08-08',86.230003,88.160004,82.25,82.599998,21293000,73.577834),('CAT','2011-08-05',92.129997,92.5,86.480003,90.989998,22791500,81.051417),('CAT','2011-08-04',94.400002,94.709999,89.5,89.550003,18655000,79.768709),('CAT','2011-08-03',97.919998,98.290001,93.540001,96.279999,16922200,85.763606),('CAT','2011-08-02',99.550003,101.550003,97.120003,97.18,12058300,86.565303),('CAT','2011-08-01',102.43,102.82,98.800003,100.720001,12865200,89.718639),('CAT','2011-07-29',98.32,99.970001,97.279999,98.790001,12283000,87.999448),('CAT','2011-07-28',101.510002,102.089996,99.449997,99.639999,9438000,88.756603),('CAT','2011-07-27',104.43,104.610001,101,101.339996,10684500,90.270914),('CAT','2011-07-26',105.910004,106,104.699997,105.199997,7155500,93.709298),('CAT','2011-07-25',104.160004,106.300003,103.800003,105.660004,8662500,94.119059),('CAT','2011-07-22',104.620003,106.480003,103,105.150002,25775600,93.664763),('CAT','2011-07-21',111.050003,112.43,110.120003,111.599998,9340700,99.410245),('CAT','2011-07-20',110.709999,110.980003,109.610001,110.309998,5761600,98.261148),('CAT','2011-07-19',108.889999,109.970001,108.199997,109.639999,6674600,97.664331),('CAT','2011-07-18',108.459999,108.470001,106.160004,107.800003,6878600,96.025313),('CAT','2011-07-15',108.769997,109.360001,107.139999,109.360001,6660700,97.005159),('CAT','2011-07-14',108.830002,110.5,107,107.580002,7394300,95.426254),('CAT','2011-07-13',108.480003,110.419998,108.339996,108.639999,6819200,96.366499),('CAT','2011-07-12',107.629997,108.459999,106.669998,106.93,7892700,94.849685),('CAT','2011-07-11',108.410004,109.480003,107.25,108.160004,7568600,95.94073),('CAT','2011-07-08',108.519997,110.410004,107.800003,110.410004,8293100,97.936539),('CAT','2011-07-07',111.57,112.650002,111.25,111.629997,7403800,99.018705),('CAT','2011-07-06',108.110001,110.120003,108.080002,110.080002,6933200,97.643818),('CAT','2011-07-05',107.919998,108.779999,107.339996,108.43,6880200,96.180224),('CAT','2011-07-01',106.150002,109.169998,105.75,108.620003,9153800,96.348761),('CAT','2011-06-30',103.360001,106.93,103.32,106.459999,10598400,94.432782),('CAT','2011-06-29',104.449997,104.489998,102.400002,103.360001,8642000,91.683003),('CAT','2011-06-28',101.440002,104.07,101.400002,103.839996,7884300,92.108772),('CAT','2011-06-27',99.959999,101.5,99.07,100.800003,5614400,89.412219),('CAT','2011-06-24',101.050003,101.099998,99.440002,100.010002,8496400,88.711467),('CAT','2011-06-23',97.900002,100.650002,96.949997,100.550003,10640900,89.190462),('CAT','2011-06-22',101.169998,102.5,100.07,100.150002,7445100,88.83565),('CAT','2011-06-21',99.419998,101.959999,99.059998,101.389999,9638100,89.935561),('CAT','2011-06-20',96.489998,98.370003,96.050003,98.18,7484700,87.088208),('CAT','2011-06-17',96.459999,96.940002,95.309998,95.949997,8314800,85.110137),('CAT','2011-06-16',95.389999,96.860001,94.209999,95.459999,8886500,84.675497),('CAT','2011-06-15',96.580002,97.360001,95.510002,95.650002,8143600,84.844034),('CAT','2011-06-14',96.849998,98.449997,96.129997,97.860001,8479700,86.80436),('CAT','2011-06-13',96.93,97.529999,94.720001,95.440002,9767400,84.657759),('CAT','2011-06-10',98.800003,98.900002,96.419998,96.790001,9603600,85.855243),('CAT','2011-06-09',98.290001,99.709999,98.220001,99.260002,6167600,88.046198),('CAT','2011-06-08',99.209999,99.860001,97.769997,98.040001,9761100,86.964025),('CAT','2011-06-07',101.239998,101.349998,99.809998,99.879997,6772200,88.59615),('CAT','2011-06-06',100.25,101.610001,99.470001,99.860001,8092800,88.578412),('CAT','2011-06-03',100.489998,102.489998,99.150002,101.099998,9508600,89.678322),('CAT','2011-06-02',101.82,103.720001,101.309998,102.190002,9125300,90.645184),('CAT','2011-06-01',104.970001,105.480003,101,101.239998,10597600,89.802506),('CAT','2011-05-31',106.410004,106.599998,104.309998,105.800003,6641900,93.847348),('CAT','2011-05-27',104.720001,105.360001,104.269997,104.599998,4511300,92.782913),('CAT','2011-05-26',103.07,104.68,102.029999,104.190002,6640000,92.419236),('CAT','2011-05-25',101.029999,103.93,100.779999,103.25,6193100,91.58543),('CAT','2011-05-24',102.370003,102.949997,101.07,101.550003,7273300,90.077488),('CAT','2011-05-23',101.309998,102.510002,100.370003,101.889999,10095100,90.379074),('CAT','2011-05-20',105.239998,105.5,103.599998,104.330002,8656800,92.543419),('CAT','2011-05-19',106.610001,106.870003,104.910004,105.300003,8613400,93.403835),('CAT','2011-05-18',102.849998,105.5,101.779999,105.25,9472200,93.359481),('CAT','2011-05-17',105.080002,105.230003,101.470001,102.080002,19186700,90.547611),('CAT','2011-05-16',105.870003,108.269997,105.07,106.089996,8290800,94.10458),('CAT','2011-05-13',109.470001,109.599998,106.019997,106.330002,9250400,94.317471),('CAT','2011-05-12',109.199997,109.610001,107,108.629997,9274800,96.357627),('CAT','2011-05-11',112.339996,112.349998,109,109.980003,9670400,97.555117),('CAT','2011-05-10',112.760002,112.970001,111.860001,112.870003,4923900,100.118622),('CAT','2011-05-09',110.800003,112.480003,110.370003,111.660004,5075800,99.045321),('CAT','2011-05-06',111.519997,112.709999,110.169998,110.339996,7987300,97.87444),('CAT','2011-05-05',110.080002,111.459999,108.389999,109.389999,8779100,97.031768),('CAT','2011-05-04',113.220001,113.910004,109.940002,110.769997,8966500,98.255862),('CAT','2011-05-03',114.120003,114.379997,112.739998,113.269997,6302000,100.473427),('CAT','2011-05-02',116.239998,116.550003,113.919998,114.370003,7623600,101.449161),('CAT','2011-04-29',115.400002,116.25,114.529999,115.410004,11800000,102.371668),('CAT','2011-04-28',112.279999,112.699997,111.349998,112.639999,6262600,99.914603),('CAT','2011-04-27',112.660004,112.699997,109.75,112.610001,6070600,99.887993),('CAT','2011-04-26',110.150002,112.199997,109.849998,111.940002,6700000,99.293687),('CAT','2011-04-25',109.239998,109.480003,107.949997,108.849998,3708600,96.552774),('CAT','2011-04-21',109,109.5,108.410004,109.419998,4051200,97.058378),('CAT','2011-04-20',107.940002,108.5,107.360001,108.279999,5317800,96.047169),('CAT','2011-04-19',105.18,106.419998,104.639999,106.099998,7152000,93.723157),('CAT','2011-04-18',105.580002,105.739998,102.160004,103.900002,11445300,91.779795),('CAT','2011-04-15',108.080002,108.110001,106.800003,107.209999,5319100,94.703673),('CAT','2011-04-14',106.82,107.769997,105.349998,107.580002,5770700,95.030514),('CAT','2011-04-13',107.760002,107.970001,106.379997,107.629997,5835000,95.074677),('CAT','2011-04-12',108.610001,109.019997,106.339996,106.57,8736300,94.138331),('CAT','2011-04-11',110.019997,110.300003,108.32,109.07,5004400,96.3467),('CAT','2011-04-08',110.540001,111,108.879997,109.82,5394700,97.00921),('CAT','2011-04-07',110.720001,110.900002,109.080002,109.849998,8402700,97.03571),('CAT','2011-04-06',112.849998,113.300003,110.860001,111,5715400,98.051561),('CAT','2011-04-05',112.970001,113.160004,111.910004,112.309998,5338700,99.208743),('CAT','2011-04-04',113.75,113.93,112.529999,113.379997,3883600,100.153925),('CAT','2011-04-01',112.089996,113.589996,111.800003,113.120003,6092600,99.924259),('CAT','2011-03-31',110.82,111.980003,110.82,111.349998,5168600,98.360731),('CAT','2011-03-30',111.709999,111.720001,110.550003,111.529999,5616900,98.519734),('CAT','2011-03-29',109.639999,110.790001,108.610001,110.540001,5767700,97.645222),('CAT','2011-03-28',109.540001,110.489998,109.389999,109.400002,5445700,96.638206),('CAT','2011-03-25',108.75,110.150002,108.699997,109.089996,7659000,96.364364),('CAT','2011-03-24',107.900002,108.900002,106.949997,108.370003,8360800,95.728359),('CAT','2011-03-23',106.080002,107.699997,105.639999,106.760002,7096400,94.306169),('CAT','2011-03-22',107.059998,107.480003,106.029999,106.790001,7012000,94.332669),('CAT','2011-03-21',106.900002,107.68,106.620003,107.589996,7688600,95.039343),('CAT','2011-03-18',104.989998,105.639999,104.660004,105.059998,11512900,92.804475),('CAT','2011-03-17',101.889999,103.309998,101.279999,103.120003,9854900,91.090785),('CAT','2011-03-16',101.699997,102.610001,99.040001,100.400002,13046600,88.68808),('CAT','2011-03-15',99.019997,101.379997,98.550003,100.75,11762200,88.99725),('CAT','2011-03-14',102.589996,102.589996,100.389999,102.099998,7985500,90.189767),('CAT','2011-03-11',97.739998,100.5,97.010002,100.019997,8172400,88.352403),('CAT','2011-03-10',100.550003,100.75,98.099998,98.389999,11824400,86.912549),('CAT','2011-03-09',103.589996,103.589996,101.800003,102.360001,6402200,90.41944),('CAT','2011-03-08',101.889999,104.449997,101.18,104.129997,6165000,91.982962),('CAT','2011-03-07',103.419998,104.199997,101.050003,102.129997,6002100,90.216267),('CAT','2011-03-04',104.010002,104.199997,102.019997,103.040001,5677000,91.020116),('CAT','2011-03-03',101.940002,104.43,101.919998,104.25,7413400,92.088966),('CAT','2011-03-02',99.849998,102.120003,99.43,100.970001,5420000,89.191587),('CAT','2011-03-01',103.370003,103.639999,99.349998,99.860001,7283700,88.211071),('CAT','2011-02-28',102.720001,103.360001,101.529999,102.93,4010800,90.922947),('CAT','2011-02-25',101.449997,102.639999,101.139999,102,4623200,90.101434),('CAT','2011-02-24',99.93,101.910004,98.769997,100.57,6350900,88.838247),('CAT','2011-02-23',101.910004,102.129997,98.040001,100.019997,8907600,88.352403),('CAT','2011-02-22',104.860001,105.300003,101.529999,102.010002,8241900,90.110269),('CAT','2011-02-18',103.860001,105.860001,103.449997,105.860001,8745400,93.511155),('CAT','2011-02-17',103.32,103.760002,102.959999,103.360001,2993500,91.302787),('CAT','2011-02-16',103.900002,104.410004,102.910004,103.550003,4852100,91.470625),('CAT','2011-02-15',102.959999,103.110001,102.010002,103,4421900,90.984781),('CAT','2011-02-14',103.559998,103.639999,102.800003,103.260002,4057400,91.214454),('CAT','2011-02-11',100.290001,103.550003,100.199997,103.540001,6445100,91.46179),('CAT','2011-02-10',99.279999,100.760002,98.75,100.599998,5634800,88.864746),('CAT','2011-02-09',100.110001,100.449997,99.190002,99.790001,4800800,88.149237),('CAT','2011-02-08',100.57,100.699997,99.309998,100.610001,5044700,88.873582),('CAT','2011-02-07',99.620003,100.809998,99.489998,100.470001,5697900,88.749914),('CAT','2011-02-04',99.010002,99.720001,98.699997,99.589996,6027100,87.972564),('CAT','2011-02-03',99.239998,99.239998,98.150002,98.93,5032400,87.389558),('CAT','2011-02-02',97.739998,99.269997,97.68,99.089996,6527600,87.53089),('CAT','2011-02-01',97.349998,98.059998,96.5,98.010002,7553400,86.57688),('CAT','2011-01-31',96.129997,97.199997,95.849998,97.010002,6012900,85.693532),('CAT','2011-01-28',97.010002,97.199997,94.900002,95.68,7240800,84.518679),('CAT','2011-01-27',97.099998,97.790001,95.519997,96.629997,11534600,85.357856),('CAT','2011-01-26',94.93,96.160004,94.400002,95.75,6090700,84.580513),('CAT','2011-01-25',94.389999,94.650002,92.970001,94.389999,5436900,83.37916),('CAT','2011-01-24',92.709999,94.690002,92.510002,94.57,4615000,83.538163),('CAT','2011-01-21',94.75,95,92.370003,92.75,6189000,81.930471),('CAT','2011-01-20',94.900002,95.279999,93.309998,93.610001,7160800,82.69015),('CAT','2011-01-19',96.339996,96.800003,95.150002,95.540001,6478100,84.395011),('CAT','2011-01-18',94.160004,96.470001,93.940002,96.230003,8819200,85.004523),('CAT','2011-01-14',93.940002,94.260002,93.110001,94.010002,4572500,82.654819),('CAT','2011-01-13',94.089996,94.529999,93.699997,94.139999,4539900,82.769115),('CAT','2011-01-12',94.589996,94.620003,93.43,93.489998,5699000,82.197625),('CAT','2011-01-11',94.080002,94.699997,93.25,93.949997,5302800,82.602062),('CAT','2011-01-10',93.209999,93.970001,92.510002,93.389999,4154500,82.109705),('CAT','2011-01-07',93.860001,94.730003,92.800003,93.730003,4547800,82.408641),('CAT','2011-01-06',94.709999,94.709999,93.300003,93.540001,4106300,82.241588),('CAT','2011-01-05',93.269997,94.690002,92.989998,94.519997,4118100,83.103213),('CAT','2011-01-04',94.639999,94.639999,92.300003,93.709999,6119300,82.391053),('CAT','2011-01-03',94.379997,94.809998,94.110001,94.150002,5231500,82.777909),('CAT','2010-12-31',93.830002,93.900002,93.309998,93.660004,2542700,82.347096),('CAT','2010-12-30',93.559998,94.139999,93.519997,93.870003,2325500,82.53173),('CAT','2010-12-29',93.75,94.220001,93.5,93.779999,2779400,82.452597),('CAT','2010-12-28',94.279999,94.419998,93.07,93.690002,2991800,82.373471),('CAT','2010-12-27',93.849998,94.199997,93.209999,94.07,2620200,82.70757),('CAT','2010-12-23',94.290001,94.739998,94,94.449997,2206200,83.041668),('CAT','2010-12-22',94.779999,94.779999,94.110001,94.57,2611800,83.147176),('CAT','2010-12-21',93.699997,94.889999,93.239998,94.629997,4108200,83.199927),('CAT','2010-12-20',93.370003,93.550003,92.529999,93.300003,3523200,82.030579),('CAT','2010-12-17',93.400002,93.410004,92.25,92.589996,6467000,81.406332),('CAT','2010-12-16',93.190002,93.650002,92.540001,93.199997,4863400,81.942652),('CAT','2010-12-15',92.75,94.330002,92.660004,93.120003,8314300,81.87232),('CAT','2010-12-14',92.190002,92.910004,91.510002,92.089996,4944100,80.966725),('CAT','2010-12-13',90.650002,92.370003,90.199997,91.629997,6637100,80.562288),('CAT','2010-12-10',89.790001,90.160004,89.389999,89.940002,3313200,79.076423),('CAT','2010-12-09',90.129997,90.239998,89.019997,89.669998,3832300,78.839031),('CAT','2010-12-08',90.260002,90.900002,89.290001,89.620003,5246500,78.795075),('CAT','2010-12-07',89.949997,92,89.949997,90.349998,11247700,79.436896),('CAT','2010-12-06',89.279999,89.68,88.57,89.199997,4341500,78.4258),('CAT','2010-12-03',88.360001,89.489998,87.830002,89.379997,4996600,78.584059),('CAT','2010-12-02',87.449997,88.889999,87.449997,88.620003,6349200,77.915862),('CAT','2010-12-01',85.029999,87.800003,85,87.449997,8858600,76.887177),('CAT','2010-11-30',82.830002,84.919998,82.760002,84.599998,7768400,74.381421),('CAT','2010-11-29',83.709999,83.889999,82.550003,83.669998,5085700,73.563753),('CAT','2010-11-26',83.830002,84.25,83.449997,84.129997,2520700,73.96819),('CAT','2010-11-24',83.25,84.790001,83.25,84.690002,5865900,74.460554),('CAT','2010-11-23',83.279999,83.379997,82.010002,82.629997,5739200,72.649371),('CAT','2010-11-22',83.879997,84.349998,82.790001,84,6411200,73.853895),('CAT','2010-11-19',83.089996,83.980003,82.510002,83.970001,5740500,73.82752),('CAT','2010-11-18',82.5,83.43,82.269997,83.110001,6638700,73.071396),('CAT','2010-11-17',80.559998,81.449997,80.010002,81.169998,5402900,71.36572),('CAT','2010-11-16',81.879997,82.18,79.699997,80.370003,12510000,70.662354),('CAT','2010-11-15',79.889999,83.580002,79.800003,81.82,15814200,71.93721),('CAT','2010-11-12',81.839996,82.529999,80.040001,81.040001,6156900,71.251425),('CAT','2010-11-11',81.730003,82.660004,81.519997,82.440002,5006000,72.482325),('CAT','2010-11-10',82.160004,82.839996,81.300003,82.459999,5944000,72.499906),('CAT','2010-11-09',83.199997,83.470001,81.410004,81.910004,6030100,72.016343),('CAT','2010-11-08',83.25,83.550003,82.400002,83.120003,4283800,73.08019),('CAT','2010-11-05',83.25,83.839996,82.93,83.540001,6271600,73.449458),('CAT','2010-11-04',80.82,83.279999,80.760002,83.18,13044100,73.132941),('CAT','2010-11-03',79.82,79.949997,78.550003,79.879997,5771800,70.231535),('CAT','2010-11-02',79.989998,80.43,79.519997,79.75,4941400,70.11724),('CAT','2010-11-01',78.970001,80.18,78.510002,79.269997,7470500,69.695214),('CAT','2010-10-29',77.610001,78.75,77.580002,78.599998,4563900,69.106143),('CAT','2010-10-28',78.870003,79,76.779999,77.739998,7055800,68.350019),('CAT','2010-10-27',78.199997,78.410004,77.120003,78.220001,6782800,68.772045),('CAT','2010-10-26',78.110001,79.059998,77.870003,78.650002,6240500,69.150107),('CAT','2010-10-25',78.709999,80,78.5,79.050003,6484700,69.501793),('CAT','2010-10-22',78.760002,78.910004,77.860001,78.330002,6445800,68.868759),('CAT','2010-10-21',80.989998,81.199997,77.510002,78.889999,17736900,69.361116),('CAT','2010-10-20',78.900002,80.779999,78.809998,80.32,9662300,70.231536),('CAT','2010-10-19',78.970001,79.709999,77.769997,78.550003,9857200,68.683857),('CAT','2010-10-18',79.949997,80.510002,79.660004,80.239998,6542700,70.161583),('CAT','2010-10-15',80.279999,80.470001,79,79.75,6522900,69.733131),('CAT','2010-10-14',80.489998,80.830002,79.269997,79.910004,5663900,69.873037),('CAT','2010-10-13',80.360001,81.190002,80.080002,80.290001,8493200,70.205306),('CAT','2010-10-12',79.75,79.75,78.300003,79.339996,10034200,69.374625),('CAT','2010-10-11',80.029999,80.75,79.510002,79.980003,4593700,69.934245),('CAT','2010-10-08',79.410004,81,78.93,80.370003,14296600,70.275259),('CAT','2010-10-07',79.459999,79.790001,77.849998,78.739998,8978100,68.849988),('CAT','2010-10-06',79.599998,79.900002,78.480003,79.080002,6252200,69.147286),('CAT','2010-10-05',78.480003,79.760002,78.199997,79.400002,7140300,69.427093),('CAT','2010-10-04',78.019997,78.260002,76.510002,77.269997,6418700,67.564624),('CAT','2010-10-01',78.290001,78.879997,77.529999,78.220001,8540800,68.395305),('CAT','2010-09-30',80.040001,80.080002,78.209999,78.68,11940800,68.797527),('CAT','2010-09-29',79.599998,80,79.419998,79.989998,7939900,69.942984),('CAT','2010-09-28',79.440002,79.940002,78.43,79.669998,7784800,69.663177),('CAT','2010-09-27',79.699997,79.980003,78.900002,79.540001,8361900,69.549508),('CAT','2010-09-24',77.800003,79.93,77.620003,79.730003,14218600,69.715646),('CAT','2010-09-23',75.419998,77.5,75,76.260002,8745800,66.681488),('CAT','2010-09-22',76.25,76.5,75.5,76.18,8386100,66.611535),('CAT','2010-09-21',74.790001,77.110001,74.720001,76.389999,14968300,66.795157),('CAT','2010-09-20',73.260002,74.800003,72.879997,74.75,8886300,65.361148),('CAT','2010-09-17',72.220001,73.309998,71.089996,73.18,11341800,63.988345),('CAT','2010-09-16',71.919998,72.349998,71.279999,72,6233000,62.956557),('CAT','2010-09-15',71.379997,72.269997,70.800003,72.129997,5506100,63.070226),('CAT','2010-09-14',72.279999,72.370003,71.57,71.830002,6040400,62.807911),('CAT','2010-09-13',71.959999,72.480003,71.709999,72.239998,7694600,63.16641),('CAT','2010-09-10',70.93,71.559998,70.370003,71.260002,5018300,62.309505),('CAT','2010-09-09',71.559998,71.830002,70.010002,70.639999,5355900,61.767377),('CAT','2010-09-08',69.980003,71.480003,69.949997,70.739998,6323200,61.854815),('CAT','2010-09-07',69.779999,70.050003,68.800003,69.699997,6841700,60.945442),('CAT','2010-09-03',69.949997,70.589996,69.540001,70.080002,7837700,61.277717),('CAT','2010-09-02',68.349998,68.790001,67.75,68.540001,5293400,59.931145),('CAT','2010-09-01',67.050003,68.540001,66.349998,68.160004,9071200,59.598877),('CAT','2010-08-31',64.139999,65.849998,63.919998,65.160004,6760700,56.975687),('CAT','2010-08-30',66.139999,66.160004,64.459999,64.470001,5133900,56.372351),('CAT','2010-08-27',64.760002,66.150002,63.360001,65.900002,7486300,57.622739),('CAT','2010-08-26',64.830002,65.82,63.77,63.950001,7075100,55.917665),('CAT','2010-08-25',64.290001,64.980003,63.34,64.699997,8679500,56.573459),('CAT','2010-08-24',65.589996,65.839996,64.309998,65.040001,9669800,56.870757),('CAT','2010-08-23',68.699997,69.75,66.720001,66.839996,8878600,58.444667),('CAT','2010-08-20',69.400002,69.540001,67.459999,68.860001,8022000,60.210952),('CAT','2010-08-19',69.870003,70.5,68.419998,69.290001,9625400,60.586943),('CAT','2010-08-18',69.82,70.440002,69.059998,69.75,4988000,60.989164),('CAT','2010-08-17',69.440002,70.760002,69.300003,69.739998,5946900,60.980419),('CAT','2010-08-16',67.620003,68.980003,67.059998,68.489998,5432500,59.887423),('CAT','2010-08-13',67.739998,68.459999,67.209999,68.010002,6659300,59.467716),('CAT','2010-08-12',67.5,68,66.779999,67.5,7639900,59.021772),('CAT','2010-08-11',70.010002,70.160004,68.349998,68.709999,9221200,60.079791),('CAT','2010-08-10',70.879997,71.989998,70.580002,71.419998,6082400,62.449405),('CAT','2010-08-09',72.059998,72.18,71.419998,72.07,3625400,63.017764),('CAT','2010-08-06',71.010002,71.93,70.300003,71.559998,5463400,62.57182),('CAT','2010-08-05',70.82,72.25,70.809998,71.959999,7415000,62.92158),('CAT','2010-08-04',70.279999,71.470001,70.279999,71.120003,6204800,62.18709),('CAT','2010-08-03',70.57,71.029999,69.879997,70.370003,5878900,61.531293),('CAT','2010-08-02',70.739998,71.699997,70.07,71.050003,6304100,62.125883),('CAT','2010-07-30',68.389999,70.25,68.389999,69.75,7218100,60.989164),('CAT','2010-07-29',69.839996,70.290001,68.209999,69.400002,7671300,60.683127),('CAT','2010-07-28',68.699997,69.849998,68.699997,69.720001,7609900,60.962934),('CAT','2010-07-27',70.18,70.18,68.089996,69.18,11948000,60.490759),('CAT','2010-07-26',69.410004,70.080002,69.080002,69.989998,8878400,61.199018),('CAT','2010-07-23',67.5,69.639999,67.330002,69.309998,8865900,60.604428),('CAT','2010-07-22',67.410004,68.620003,66.459999,68,15905800,59.45897),('CAT','2010-07-21',66.989998,68.050003,66.190002,66.870003,11432400,58.470905),('CAT','2010-07-20',63.560001,66.769997,63.560001,66.43,9468600,58.086168),('CAT','2010-07-19',64.360001,65.230003,63.560001,64.800003,6826400,56.660904),('CAT','2010-07-16',65.760002,65.790001,63.75,63.939999,8504100,55.908919),('CAT','2010-07-15',66.379997,66.589996,65.360001,66.510002,8101700,57.771389),('CAT','2010-07-14',66.349998,66.910004,65.519997,66.699997,6851200,57.936421),('CAT','2010-07-13',65.879997,67.360001,65.309998,66.790001,10081500,58.0146),('CAT','2010-07-12',64.5,65.099998,63.869999,64.279999,4915400,55.834382),('CAT','2010-07-09',63.119999,64.849998,63,64.720001,6456900,56.216573),('CAT','2010-07-08',63.080002,63.349998,62.18,63.169998,6058800,54.870222),('CAT','2010-07-07',59.849998,62.27,59.669998,62.18,7592900,54.010298),('CAT','2010-07-06',60.599998,61.650002,59.209999,59.810001,9357300,51.951688),('CAT','2010-07-02',60.299999,60.66,58.619999,59.18,7878200,51.404461),('CAT','2010-07-01',59.669998,60.700001,58.060001,59.970001,11598200,52.090666),('CAT','2010-06-30',61.02,61.939999,59.91,60.07,9630300,52.177526),('CAT','2010-06-29',62.740002,62.860001,60.25,60.849998,13057100,52.855042),('CAT','2010-06-28',64.449997,65.300003,64.010002,64.400002,6836700,55.938617),('CAT','2010-06-25',63.540001,64.709999,62.919998,64.709999,12068800,56.207885),('CAT','2010-06-24',63.810001,64.449997,63.049999,63.369999,8658200,55.043945),('CAT','2010-06-23',64.059998,64.870003,62.639999,64.330002,9037100,55.877815),('CAT','2010-06-22',66.300003,66.480003,63.880001,64.110001,8659600,55.686719),('CAT','2010-06-21',67.559998,68.349998,65.550003,66.07,11652400,57.389198),('CAT','2010-06-18',65.129997,65.900002,64.57,65.849998,11005600,57.198102),('CAT','2010-06-17',64.629997,64.989998,63.669998,64.949997,10574600,56.41635),('CAT','2010-06-16',62.91,64.519997,62.73,64.389999,10561900,55.929929),('CAT','2010-06-15',61.799999,63.560001,61.5,63.459999,11870300,55.12212),('CAT','2010-06-14',61.419998,62.560001,60.880001,61,9783000,52.985335),('CAT','2010-06-11',59.220001,60.240002,58.990002,60.23,7341400,52.316503),('CAT','2010-06-10',58.310001,60,58,59.950001,9704700,52.073293),('CAT','2010-06-09',57.490002,58.849998,56.59,56.810001,9749300,49.345852),('CAT','2010-06-08',56.009998,57.18,54.889999,56.610001,11604900,49.172129),('CAT','2010-06-07',58.009998,58.279999,55.799999,55.830002,8904600,48.494612),('CAT','2010-06-04',59.490002,60.200001,57.360001,57.759998,10279600,50.171031),('CAT','2010-06-03',62.290001,62.360001,60.419998,61.110001,8982700,53.080883),('CAT','2010-06-02',59.900002,60.900002,59.279999,60.860001,9453500,52.86373),('CAT','2010-06-01',60.040001,61.639999,59.220001,59.27,8340800,51.482637),('CAT','2010-05-28',62.419998,62.419998,60.049999,60.759998,7704900,52.776867),('CAT','2010-05-27',61.360001,62.119999,60.82,62.060001,9555100,53.906065),('CAT','2010-05-26',59.630001,61.400002,59.25,59.73,11566900,51.882197),('CAT','2010-05-25',56.349998,59.360001,55.740002,59.209999,13793600,51.430519),('CAT','2010-05-24',60.060001,61.110001,59.09,59.220001,11176700,51.439207),('CAT','2010-05-21',57.299999,60.5,57.200001,60.09,15889900,52.194898),('CAT','2010-05-20',59.07,60.41,58,58.669998,22798500,50.961467),('CAT','2010-05-19',62.939999,63.169998,59.279999,61.439999,18582700,53.367523),('CAT','2010-05-18',64.910004,65.529999,62.849998,63.189999,9594300,54.887594),('CAT','2010-05-17',65.010002,65.739998,61.990002,63.779999,11881200,55.400076),('CAT','2010-05-14',65.959999,66.190002,63.91,64.879997,9938400,56.355547),('CAT','2010-05-13',68.150002,68.400002,66.669998,66.910004,6531000,58.118836),('CAT','2010-05-12',66.660004,68.300003,66.599998,68.150002,7791600,59.195913),('CAT','2010-05-11',65.18,66.980003,65,66.07,7481300,57.389198),('CAT','2010-05-10',65.879997,67,65.190002,66.690002,11852100,57.92774),('CAT','2010-05-07',63.049999,64.449997,60.639999,62.099998,15724700,53.940807),('CAT','2010-05-06',65.849998,66.940002,58.799999,63.5,19363500,55.156865),('CAT','2010-05-05',65.860001,67.440002,64.080002,65.959999,11419500,57.29365),('CAT','2010-05-04',68.559998,68.559998,66.25,66.699997,12558100,57.936421),('CAT','2010-05-03',68.370003,70.160004,68.089996,69.940002,7885900,60.750729),('CAT','2010-04-30',70.989998,71.360001,67.82,68.089996,9428100,59.143791),('CAT','2010-04-29',69.959999,70.760002,69.620003,70.75,7916800,61.454303),('CAT','2010-04-28',69.43,70.269997,68.599998,68.970001,8232800,59.908174),('CAT','2010-04-27',71.25,71.580002,68.279999,68.529999,14323100,59.525983),('CAT','2010-04-26',70.879997,72.830002,70.650002,71.650002,20131900,62.236055),('CAT','2010-04-23',67.199997,68.949997,66.989998,68.779999,9044500,59.743136),('CAT','2010-04-22',66.669998,67.650002,65.970001,67.510002,8718700,58.640001),('CAT','2010-04-21',67.739998,67.919998,66.699997,67.75,6357500,58.483646),('CAT','2010-04-20',67.709999,68.300003,67.400002,67.5,7695400,58.267839),('CAT','2010-04-19',66.599998,67.699997,65.769997,66.989998,7969400,57.827592),('CAT','2010-04-16',68.050003,68.230003,66.339996,66.879997,10385300,57.732636),('CAT','2010-04-15',67.160004,68.709999,67.160004,68.220001,7129500,58.889364),('CAT','2010-04-14',66.370003,67.370003,66.199997,67.279999,5497400,58.077928),('CAT','2010-04-13',66.699997,67.25,66.160004,66.190002,7001400,57.137014),('CAT','2010-04-12',65.93,67,65.760002,66.730003,11837000,57.603157),('CAT','2010-04-09',64.900002,65.519997,64.82,65.269997,6022900,56.34284),('CAT','2010-04-08',64.050003,64.650002,63.549999,64.480003,5418000,55.660896),('CAT','2010-04-07',65.25,65.379997,64,64.470001,6973000,55.652262),('CAT','2010-04-06',64.809998,65.470001,64.57,65.290001,6389000,56.360108),('CAT','2010-04-05',64.360001,65,64.199997,64.989998,6695600,56.101137),('CAT','2010-04-01',63.290001,64.199997,63.290001,63.990002,7829300,55.237913),('CAT','2010-03-31',62.759998,63.5,62.630001,62.849998,6660800,54.253831),('CAT','2010-03-30',63.380001,63.630001,62.810001,63.16,6183200,54.521433),('CAT','2010-03-29',62.759998,63.599998,62.759998,63.48,6986500,54.797665),('CAT','2010-03-26',62.400002,63.18,61.990002,62.439999,7887300,53.899908),('CAT','2010-03-25',62.68,63.709999,62.049999,62.139999,11361900,53.640941),('CAT','2010-03-24',61.959999,62.540001,61.419998,62.060001,11447400,53.571884),('CAT','2010-03-23',60.099998,62.509998,60.009998,62.41,14315300,53.874012),('CAT','2010-03-22',58.700001,60.27,58.66,59.950001,7512500,51.750474),('CAT','2010-03-19',59.369999,60.310001,58.950001,59.369999,9425500,51.249801),('CAT','2010-03-18',59.610001,60.389999,59.34,59.77,7204200,51.595093),('CAT','2010-03-17',59.650002,60.5,59.490002,60.220001,7925400,51.983546),('CAT','2010-03-16',59.650002,59.68,58.84,59.450001,7281000,51.318861),('CAT','2010-03-15',60.040001,60.25,58.380001,59.470001,7906700,51.336126),('CAT','2010-03-12',59.529999,60.490002,59.349998,60.360001,9688800,52.104397),('CAT','2010-03-11',58.790001,58.98,57.919998,58.900002,6166500,50.844086),('CAT','2010-03-10',59.110001,59.5,58.43,58.779999,6529900,50.740497),('CAT','2010-03-09',58.459999,59.720001,58.400002,59.18,7692500,51.085789),('CAT','2010-03-08',59.470001,59.490002,58.57,58.91,4755100,50.852717),('CAT','2010-03-05',59.41,59.580002,58.900002,59.23,6626900,51.12895),('CAT','2010-03-04',58.790001,59,57.810001,58.450001,6195600,50.455633),('CAT','2010-03-03',58.450001,59.93,58.389999,58.57,8833800,50.55922),('CAT','2010-03-02',58.279999,58.82,58.02,58.150002,6583600,50.196666),('CAT','2010-03-01',57.330002,58.389999,57.25,57.849998,8398500,49.937695),('CAT','2010-02-26',56.939999,57.240002,56.099998,57.049999,6108500,49.247114),('CAT','2010-02-25',55.330002,57.02,54.209999,56.790001,9965600,49.022676),('CAT','2010-02-24',56.669998,57.459999,56.459999,56.959999,5810100,49.169423),('CAT','2010-02-23',57.889999,58.380001,56.220001,56.66,10311000,48.910456),('CAT','2010-02-22',58.73,58.970001,58,58.029999,6994800,50.093076),('CAT','2010-02-19',57.59,58.48,57.310001,58.25,8005800,50.282987),('CAT','2010-02-18',57.150002,58.049999,56.849998,57.810001,6844000,49.903168),('CAT','2010-02-17',58.049999,58.349998,57.220001,57.5,8450800,49.635567),('CAT','2010-02-16',56.77,57.240002,56.189999,57.119999,7364200,49.307539),('CAT','2010-02-12',55.09,56.549999,54.610001,56.200001,13447700,48.513372),('CAT','2010-02-11',53.099998,56.27,52.669998,56.150002,16405500,48.470211),('CAT','2010-02-10',53.650002,54.049999,52.450001,53.150002,8581500,45.88053),('CAT','2010-02-09',52.700001,54.25,52.549999,53.529999,15494200,46.208554),('CAT','2010-02-08',51.639999,52.150002,50.5,50.779999,8668700,43.834679),('CAT','2010-02-05',51.209999,51.98,50.689999,51.75,15988800,44.67201),('CAT','2010-02-04',52.799999,52.860001,51.380001,51.400002,11640200,44.369882),('CAT','2010-02-03',53.200001,54,53.099998,53.389999,6340800,46.087702),('CAT','2010-02-02',53.48,53.720001,52.619999,53.549999,7665400,46.225818),('CAT','2010-02-01',52.82,53.5,52.5,52.939999,7159100,45.699249),('CAT','2010-01-29',52.779999,53.779999,52,52.240002,13962000,45.094993),('CAT','2010-01-28',53.82,53.830002,51.200001,51.860001,15623100,44.766966),('CAT','2010-01-27',52.959999,53.84,51.029999,53.439999,34041000,46.130863),('CAT','2010-01-26',54.990002,56.939999,54.599998,55.849998,15218300,48.21124),('CAT','2010-01-25',55.16,56.189999,54.830002,55.139999,9777300,47.59835),('CAT','2010-01-22',56.580002,57.540001,54.02,54.25,14757600,46.830078),('CAT','2010-01-21',59.5,59.900002,56.700001,56.849998,13874900,49.074468),('CAT','2010-01-20',60.169998,60.43,59.310001,59.759998,6953500,51.586459),('CAT','2010-01-19',59.759998,61.200001,59.349998,60.93,8056500,52.596436),('CAT','2010-01-15',61.450001,61.669998,60.009998,60.119999,9397000,51.897221),('CAT','2010-01-14',62.099998,62.84,61.75,61.98,6224100,53.14027),('CAT','2010-01-13',62.099998,62.779999,61.380001,62.330002,8398700,53.440354),('CAT','2010-01-12',63.009998,63.16,61.18,62.240002,13561900,53.36319),('CAT','2010-01-11',60.950001,64.419998,60.849998,64.129997,21958800,54.98363),('CAT','2010-01-08',59.25,60.369999,59.25,60.34,6651300,51.734171),('CAT','2010-01-07',59.299999,59.900002,58.650002,59.669998,5432900,51.159726),('CAT','2010-01-06',59.18,59.93,59.049999,59.43,4718800,50.953957),('CAT','2010-01-05',58.549999,59.439999,58.23,59.25,5697200,50.799629),('CAT','2010-01-04',57.650002,59.189999,57.509998,58.549999,7325600,50.199464),('CAT','2009-12-31',57.599998,57.959999,56.990002,56.990002,3859700,48.861957),('CAT','2009-12-30',57.98,58.220001,57.75,58.049999,3479800,49.770775),('CAT','2009-12-29',58.57,58.740002,58.130001,58.18,2879300,49.882235),('CAT','2009-12-28',58.5,58.68,58.169998,58.509998,3789800,50.165168),('CAT','2009-12-24',58.349998,58.630001,58.189999,58.330002,1507800,50.010843),('CAT','2009-12-23',58.049999,58.57,57.889999,58.32,4047700,50.002268),('CAT','2009-12-22',57.560001,57.98,57.32,57.889999,4280000,49.633595),('CAT','2009-12-21',57.560001,57.93,57.299999,57.599998,5339700,49.384955),('CAT','2009-12-18',58.07,58.099998,56.720001,57.189999,7236400,49.03343),('CAT','2009-12-17',57.93,57.990002,57.009998,57.529999,5700400,49.324938),('CAT','2009-12-16',58.43,58.849998,58,58.23,6738800,49.925104),('CAT','2009-12-15',58.220001,58.439999,57.799999,58.200001,4950100,49.899383),('CAT','2009-12-14',58,58.450001,57.75,58.299999,4585300,49.98512),('CAT','2009-12-11',57.240002,57.650002,56.639999,57.509998,5364700,49.307791),('CAT','2009-12-10',56.91,57.27,56.509998,56.939999,6303900,48.819086),('CAT','2009-12-09',56.360001,56.59,55.400002,56.18,8552300,48.16748),('CAT','2009-12-08',57.139999,57.189999,56.25,56.380001,6480000,48.338956),('CAT','2009-12-07',58.419998,58.419998,57.310001,57.560001,6834500,49.350662),('CAT','2009-12-04',59.130001,59.619999,57.259998,58.299999,10448100,49.98512),('CAT','2009-12-03',59.119999,60,58,58.200001,7593300,49.899383),('CAT','2009-12-02',59.849998,60.080002,58.549999,58.939999,7872000,50.533841),('CAT','2009-12-01',59.240002,60.25,59.049999,59.68,9823800,51.168302),('CAT','2009-11-30',57.82,58.509998,57.310001,58.389999,9718500,50.062284),('CAT','2009-11-27',57.040001,58.330002,56.75,57.450001,5189600,49.25635),('CAT','2009-11-25',58.02,59.34,57.450001,59.040001,6236500,50.619581),('CAT','2009-11-24',58.110001,58.369999,57.240002,58,6625800,49.727907),('CAT','2009-11-23',58.959999,59.830002,57.959999,58.139999,9476000,49.847939),('CAT','2009-11-20',58.099998,58.240002,57.040001,57.950001,8698100,49.685039),('CAT','2009-11-19',58.720001,58.740002,57.599998,58.610001,8235500,50.250908),('CAT','2009-11-18',59.959999,60.139999,59,59.41,6626100,50.936809),('CAT','2009-11-17',60.049999,60.169998,59.049999,59.880001,7096000,51.339778),('CAT','2009-11-16',59.5,60.900002,59.25,60.400002,8333600,51.785615),('CAT','2009-11-13',58.849998,59.25,58.200001,58.779999,6442100,50.396661),('CAT','2009-11-12',59.830002,60.119999,58.18,58.57,7588100,50.216612),('CAT','2009-11-11',60.759998,60.82,59.470001,60.060001,7496100,51.494106),('CAT','2009-11-10',59.830002,60.330002,59.07,59.959999,8872900,51.408367),('CAT','2009-11-09',58.380001,60.09,58.240002,60,12250500,51.442662),('CAT','2009-11-06',57.380001,58.200001,56.540001,57.599998,6160600,49.384955),('CAT','2009-11-05',56.740002,58.09,56.59,57.990002,6843500,49.719335),('CAT','2009-11-04',56.93,57.830002,56.099998,56.220001,8643700,48.201776),('CAT','2009-11-03',54.98,56.73,54.639999,56.459999,7770500,48.407545),('CAT','2009-11-02',55.700001,56.720001,54.259998,55.490002,9967300,47.57589),('CAT','2009-10-30',57.09,57.900002,54.639999,55.060001,12047400,47.207218),('CAT','2009-10-29',55.299999,57.34,55.02,57.25,9873200,49.084874),('CAT','2009-10-28',56.220001,57.060001,54.419998,54.43,12086300,46.667069),('CAT','2009-10-27',56.900002,57.599998,56.389999,56.689999,10948800,48.604741),('CAT','2009-10-26',57.990002,59.080002,56.830002,57.07,9793200,48.930546),('CAT','2009-10-23',58.610001,59.59,57.43,57.599998,8775700,49.384955),('CAT','2009-10-22',57.799999,58.900002,56.299999,58.740002,11376500,50.362368),('CAT','2009-10-21',59.049999,60.119999,58.23,58.400002,17064300,49.710763),('CAT','2009-10-20',61.169998,61.279999,58.369999,59.610001,33896900,50.740728),('CAT','2009-10-19',54.889999,58.200001,54.860001,57.849998,18786400,49.242594),('CAT','2009-10-16',54.110001,54.75,53.619999,54.57,8837900,46.45062),('CAT','2009-10-15',54,54.790001,53.509998,54.77,7367400,46.620863),('CAT','2009-10-14',53.52,54.509998,53.049999,54.509998,9191300,46.399547),('CAT','2009-10-13',52.900002,53.189999,52.080002,52.740002,6511700,44.892905),('CAT','2009-10-12',53.990002,54,52.810001,53.049999,6686100,45.156778),('CAT','2009-10-09',52.509998,53.700001,52.310001,53.639999,8049900,45.658993),('CAT','2009-10-08',52.529999,53.259998,51.759998,53.09,11193400,45.190828),('CAT','2009-10-07',51.25,52.080002,51.25,51.900002,7437300,44.177887),('CAT','2009-10-06',51.400002,52.389999,50.689999,51.700001,9776300,44.007644),('CAT','2009-10-05',49.200001,50.799999,49.049999,50.75,8668000,43.198992),('CAT','2009-10-02',48.68,49.450001,47.5,48.830002,10681200,41.564667),('CAT','2009-10-01',50.82,51.09,49.299999,49.450001,12845600,42.092418),('CAT','2009-09-30',52.200001,52.470001,50.369999,51.330002,10647200,43.692696),('CAT','2009-09-29',52.23,52.889999,51.490002,51.599998,7536500,43.922521),('CAT','2009-09-28',51.75,52.400002,51.25,52.18,6040400,44.416225),('CAT','2009-09-25',52.169998,52.720001,51.049999,51.200001,10786700,43.582038),('CAT','2009-09-24',53.279999,53.799999,51.099998,51.849998,11799300,44.135324),('CAT','2009-09-23',54.43,54.709999,53.110001,53.139999,9615400,45.233387),('CAT','2009-09-22',52.990002,54.43,52.860001,54.34,11179500,46.254842),('CAT','2009-09-21',52.68,53.43,51.82,52.459999,10109400,44.654563),('CAT','2009-09-18',54.110001,54.490002,52.939999,53.419998,12397800,45.471726),('CAT','2009-09-17',52.59,54.470001,52.509998,53.889999,15284900,45.871796),('CAT','2009-09-16',52.310001,52.939999,51.939999,52.619999,12789100,44.790757),('CAT','2009-09-15',49.110001,52.119999,48.650002,51.700001,20593500,44.007644),('CAT','2009-09-14',48.02,49.099998,47.75,48.77,6909200,41.513593),('CAT','2009-09-11',48.720001,49.110001,47.810001,48.529999,9760200,41.309301),('CAT','2009-09-10',48.130001,48.75,47.630001,48.689999,8196200,41.445495),('CAT','2009-09-09',47.040001,48.75,46.5,48.41,12361900,41.207157),('CAT','2009-09-08',46.900002,47.27,46.360001,46.970001,7448100,39.981413),('CAT','2009-09-04',45.029999,46.32,44.84,46.110001,7398500,39.24937),('CAT','2009-09-03',44.310001,45.119999,43.630001,45.040001,8784300,38.338574),('CAT','2009-09-02',43.84,44.040001,43.189999,43.509998,8886000,37.036218),('CAT','2009-09-01',44.900002,46.509998,43.740002,43.84,13899800,37.31712),('CAT','2009-08-31',45.77,45.900002,44.900002,45.310001,10475100,38.568402),('CAT','2009-08-28',47.580002,48,46.259998,46.709999,7568400,39.760096),('CAT','2009-08-27',47,47.360001,45.919998,47.080002,8307200,40.075047),('CAT','2009-08-26',47.709999,47.759998,46.75,47.25,7900100,40.219751),('CAT','2009-08-25',47.790001,48.330002,47.360001,47.830002,9574900,40.713456),('CAT','2009-08-24',47.900002,48.93,47.34,47.560001,9772600,40.483628),('CAT','2009-08-21',46.029999,47.330002,45.619999,47.299999,12327500,40.262311),('CAT','2009-08-20',44.93,45.639999,44.66,45.5,6887900,38.730131),('CAT','2009-08-19',44,45.75,43.599998,45.169998,9045000,38.449229),('CAT','2009-08-18',44.200001,45.279999,44.060001,45.110001,8892000,38.398159),('CAT','2009-08-17',44.75,44.75,43.279999,43.950001,11384300,37.410753),('CAT','2009-08-14',47.169998,47.25,45.439999,46,9107200,39.155737),('CAT','2009-08-13',48.02,48.060001,46.639999,47.169998,9605800,40.151653),('CAT','2009-08-12',45.900002,48.049999,45.599998,47.580002,11464600,40.500653),('CAT','2009-08-11',46.77,46.799999,45.029999,46.279999,13091100,39.394075),('CAT','2009-08-10',47.59,48.200001,46.59,47.150002,11555300,40.134631),('CAT','2009-08-07',47.950001,48.220001,47.419998,47.779999,15352200,40.670892),('CAT','2009-08-06',47.119999,47.799999,46.560001,47.139999,12246500,40.126117),('CAT','2009-08-05',47.759998,48.080002,46.43,46.639999,15593200,39.700512),('CAT','2009-08-04',45.450001,47.950001,45.349998,47.889999,25328500,40.764526),('CAT','2009-08-03',44.68,45.490002,44.34,45.119999,12258800,38.40667),('CAT','2009-07-31',43.259998,44.470001,43,44.060001,11731800,37.504387),('CAT','2009-07-30',42.650002,43.869999,42.610001,43.41,14918100,36.951098),('CAT','2009-07-29',42.540001,42.549999,41.299999,41.830002,12387200,35.606186),('CAT','2009-07-28',42.34,43.580002,41.900002,42.900002,16693600,36.516982),('CAT','2009-07-27',41.849998,42.990002,41.549999,42.860001,14323100,36.482933),('CAT','2009-07-24',40.93,42.080002,40.25,42,17007900,35.75089),('CAT','2009-07-23',38.759998,41.5,38.599998,41.259998,19367900,35.120992),('CAT','2009-07-22',38.470001,39.389999,38.099998,38.66,16656500,32.907843),('CAT','2009-07-21',40.810001,41.450001,38.040001,39.459999,62789300,33.588812),('CAT','2009-07-20',35.32,36.75,35.25,36.650002,21979800,31.196909),('CAT','2009-07-17',33.98,34.299999,33.790001,33.990002,8814500,28.932686),('CAT','2009-07-16',33.599998,34.259998,33.139999,34.150002,10224700,29.06888),('CAT','2009-07-15',32.389999,33.970001,32.389999,33.84,18065800,28.447494),('CAT','2009-07-14',31.5,31.959999,31.219999,31.93,10124900,26.841858),('CAT','2009-07-13',30.809999,31.799999,30.25,31.799999,11100500,26.732573),('CAT','2009-07-10',30.4,30.65,30.030001,30.530001,10456100,25.664953),('CAT','2009-07-09',31.15,31.34,30.58,30.65,10181900,25.76583),('CAT','2009-07-08',30.49,30.709999,30.01,30.58,15867800,25.706985),('CAT','2009-07-07',31.620001,31.77,30.24,30.290001,14612100,25.463198),('CAT','2009-07-06',31.57,31.83,30.959999,31.700001,10887100,26.64851),('CAT','2009-07-02',32.790001,32.790001,31.74,31.74,13560800,26.682135),('CAT','2009-07-01',33.48,34.150002,33.150002,33.189999,11585100,27.901072),('CAT','2009-06-30',34.689999,34.740002,32.990002,33.040001,16878900,27.774977),('CAT','2009-06-29',34.860001,35.299999,34.150002,34.740002,6831400,29.204078),('CAT','2009-06-26',34.540001,35.200001,34.099998,34.560001,12586700,29.052761),('CAT','2009-06-25',33.919998,34.790001,33.18,34.490002,11633400,28.993916),('CAT','2009-06-24',33.52,34.360001,33.130001,33.400002,10348300,28.07761),('CAT','2009-06-23',32.470001,33.150002,32.139999,33,10935700,27.74135),('CAT','2009-06-22',33.459999,33.490002,32.009998,32.360001,14197900,27.203337),('CAT','2009-06-19',34.450001,34.599998,33.450001,33.650002,14484700,28.287772),('CAT','2009-06-18',34.919998,34.93,33.549999,34.080002,16245700,28.649251),('CAT','2009-06-17',35.200001,35.27,33.75,34.799999,15381900,29.254514),('CAT','2009-06-16',36.459999,36.970001,35.389999,35.560001,12501500,29.893408),('CAT','2009-06-15',37.009998,37.09,35.869999,36.119999,10456700,30.364168),('CAT','2009-06-12',37.470001,37.77,37.02,37.73,8567400,31.71761),('CAT','2009-06-11',37.790001,38.290001,37.25,37.610001,10273800,31.616734),('CAT','2009-06-10',38.740002,38.75,36.93,37.619999,14923900,31.625139),('CAT','2009-06-09',38.5,38.900002,37.900002,38.240002,10475400,32.146342),('CAT','2009-06-08',38.029999,38.880001,36.900002,38.57,13725300,32.423754),('CAT','2009-06-05',38.52,38.759998,37.34,38.470001,15819100,32.33969),('CAT','2009-06-04',36.860001,38.220001,36.279999,38.02,11317900,31.961399),('CAT','2009-06-03',37,37.209999,36.23,36.66,9236400,30.818118),('CAT','2009-06-02',37.509998,37.950001,37.189999,37.450001,7734900,31.48223),('CAT','2009-06-01',36.369999,37.73,36.349998,37.549999,14336900,31.566294),('CAT','2009-05-29',34.959999,35.619999,34.790001,35.459999,11076700,29.809341),('CAT','2009-05-28',34.790001,34.799999,33.439999,34.59,15118800,29.077979),('CAT','2009-05-27',35.5,35.59,34.849998,35.049999,13517600,29.464676),('CAT','2009-05-26',34.380001,35.84,34.029999,35,13792600,29.422644),('CAT','2009-05-22',36.049999,36.099998,34.18,34.310001,14292900,28.842599),('CAT','2009-05-21',36.759998,37.009998,35.369999,35.540001,14108000,29.876595),('CAT','2009-05-20',38.09,39.299999,37.169998,37.299999,13806100,31.356132),('CAT','2009-05-19',38.290001,38.5,37.540001,37.669998,10539200,31.66717),('CAT','2009-05-18',36.529999,37.82,36.110001,37.779999,11012400,31.759642),('CAT','2009-05-15',36.060001,36.950001,35.150002,35.740002,14010000,30.044725),('CAT','2009-05-14',35.869999,36.779999,35.380001,36.07,12056100,30.322136),('CAT','2009-05-13',36.970001,37.029999,35.779999,36.080002,13415600,30.330545),('CAT','2009-05-12',38.740002,39,37.130001,38.060001,11919800,31.995025),('CAT','2009-05-11',38.75,39.080002,38.07,38.43,9486400,32.306064),('CAT','2009-05-08',38.490002,39.919998,38.279999,39.639999,15556000,33.323246),('CAT','2009-05-07',40.540001,40.959999,37.209999,37.919998,16972200,31.877332),('CAT','2009-05-06',39.939999,40.639999,38.41,40,14755200,33.625879),('CAT','2009-05-05',38.349998,39.580002,38.25,39.41,13609800,33.129897),('CAT','2009-05-04',37.93,38.919998,37.599998,38.48,14399700,32.348095),('CAT','2009-05-01',35.869999,37.709999,35.650002,37.259998,14113400,31.322505),('CAT','2009-04-30',34.419998,36.400002,34.349998,35.580002,20103300,29.910221),('CAT','2009-04-29',33.169998,34.150002,33,33.689999,11981200,28.321396),('CAT','2009-04-28',33,33.549999,32.400002,32.779999,8480400,27.556407),('CAT','2009-04-27',32.73,34.099998,32.689999,33.389999,9647500,28.069202),('CAT','2009-04-24',32.650002,34.189999,32.240002,33.630001,15805800,28.270959),('CAT','2009-04-23',32.73,32.740002,31.469999,32.450001,16288600,27.278995),('CAT','2009-04-22',31.559999,34.919998,31.4,32.450001,29665400,27.278995),('CAT','2009-04-21',28.98,31.700001,28.5,31.389999,29526100,26.387908),('CAT','2009-04-20',31.620001,31.620001,30.17,30.48,14373800,25.62292),('CAT','2009-04-17',32.68,32.720001,31.209999,32.290001,14723000,27.144492),('CAT','2009-04-16',32.5,33.119999,31.33,32.709999,16226000,27.497562),('CAT','2009-04-15',32.599998,33.200001,32.07,33.02,11224800,27.405092),('CAT','2009-04-14',32.669998,33.939999,32.41,32.700001,11034600,27.139507),('CAT','2009-04-13',32.25,33.560001,31.48,33.16,12458400,27.521285),('CAT','2009-04-09',30.51,32.700001,30.51,32.52,18171400,26.990115),('CAT','2009-04-08',29.77,30.35,28.879999,29.57,12817200,24.541749),('CAT','2009-04-07',30.389999,30.5,29.379999,29.450001,13156900,24.442156),('CAT','2009-04-06',31.719999,32,30.23,31.309999,11067500,25.98587),('CAT','2009-04-03',31.6,32.700001,30.92,32.150002,13674000,26.683033),('CAT','2009-04-02',30.290001,31.98,30,31.540001,21643000,26.17676),('CAT','2009-04-01',27.5,29.52,27.440001,28.99,15308300,24.060376),('CAT','2009-03-31',28.16,28.450001,27.440001,27.959999,13405900,23.205522),('CAT','2009-03-30',29.34,29.5,27.049999,27.530001,15827700,22.848643),('CAT','2009-03-27',30.200001,30.74,29.75,30.35,11277500,25.189114),('CAT','2009-03-26',29.57,30.98,29.450001,30.780001,16161100,25.545995),('CAT','2009-03-25',30.139999,30.99,27.690001,28.91,20700600,23.993979),('CAT','2009-03-24',29.540001,30.33,28.540001,29.4,13690200,24.400657),('CAT','2009-03-23',28.139999,29.65,27.530001,29.629999,14463000,24.591546),('CAT','2009-03-20',28.629999,28.9,26.73,27.07,16531300,22.466863),('CAT','2009-03-19',27.969999,28.85,27.77,28.41,17542700,23.579002),('CAT','2009-03-18',26.24,27.93,25.700001,27.469999,17978500,22.798845),('CAT','2009-03-17',26.51,26.85,25.67,26.83,14259900,22.267675),('CAT','2009-03-16',27.07,27.4,26.280001,26.42,13215200,21.927393),('CAT','2009-03-13',27.440001,27.610001,26.02,26.780001,10861300,22.226177),('CAT','2009-03-12',26.209999,27.17,25.27,27.02,13783900,22.425366),('CAT','2009-03-11',26.969999,27.129999,25.66,26.309999,15780700,21.836098),('CAT','2009-03-10',24.76,26.969999,24.530001,26.51,22468000,22.002089),('CAT','2009-03-09',22.879999,24.860001,22.719999,23.92,19510700,19.852508),('CAT','2009-03-06',23.9,24.91,22.52,23.23,19993500,19.279839),('CAT','2009-03-05',24.700001,24.700001,23.18,23.49,21400000,19.495627),('CAT','2009-03-04',23.809999,26.389999,23.66,25.440001,37251600,21.114039),('CAT','2009-03-03',22.65,23.290001,21.709999,22.469999,22397200,18.649073),('CAT','2009-03-02',24.07,24.200001,22.030001,22.17,21017600,18.400087),('CAT','2009-02-27',23.75,25.23,23.5,24.610001,16872900,20.425176),('CAT','2009-02-26',25.4,25.719999,24.15,24.23,14299600,20.109793),('CAT','2009-02-25',26.040001,26.049999,24.360001,25.030001,17736700,20.773757),('CAT','2009-02-24',25.25,26.32,24.42,26.040001,22352400,21.612011),('CAT','2009-02-23',27.26,27.26,25.059999,25.120001,16294800,20.848453),('CAT','2009-02-20',26.139999,27.27,26.02,26.66,19735100,22.126582),('CAT','2009-02-19',28.950001,28.98,26.860001,27.02,17837600,22.425366),('CAT','2009-02-18',29.16,29.219999,27.77,28.440001,17863600,23.603901),('CAT','2009-02-17',30.299999,30.5,28.52,28.98,22207000,24.052076),('CAT','2009-02-13',31.41,31.84,30.85,30.940001,10182000,25.678787),('CAT','2009-02-12',30.75,31.09,30.030001,31.02,13662000,25.745184),('CAT','2009-02-11',31.35,31.93,30.65,31.129999,10544900,25.836477),('CAT','2009-02-10',32.860001,33.310001,30.610001,30.92,17205600,25.662188),('CAT','2009-02-09',33.470001,33.599998,32.400002,32.720001,9063700,27.156107),('CAT','2009-02-06',32.380001,33.849998,32.209999,33.279999,17010100,27.620879),('CAT','2009-02-05',30.35,32.09,30.200001,31.610001,17793300,26.234857),('CAT','2009-02-04',30.440001,31.57,30.200001,30.6,17419200,25.396603),('CAT','2009-02-03',29.809999,31.030001,29.809999,29.99,18880200,24.89033),('CAT','2009-02-02',30.1,30.799999,29.6,30.290001,16966700,25.139317),('CAT','2009-01-30',31.58,31.73,30.059999,30.85,20956900,25.604091),('CAT','2009-01-29',32.610001,32.66,31.629999,31.85,14575000,26.434046),('CAT','2009-01-28',33.259998,33.509998,32.619999,33,13466700,27.388493),('CAT','2009-01-27',33.240002,33.419998,32.099998,32.32,20354500,26.824124),('CAT','2009-01-26',33.599998,34.240002,31.700001,32.669998,47390400,27.114606),('CAT','2009-01-23',35.990002,37.23,35.009998,35.66,22677400,29.596171),('CAT','2009-01-22',38.889999,39,36.330002,37.23,19268200,30.899199),('CAT','2009-01-21',39.27,39.709999,37.720001,39.549999,10287000,32.824693),('CAT','2009-01-20',39.150002,39.630001,38,38.32,11889900,31.80385),('CAT','2009-01-16',40.59,40.59,38.060001,39.549999,12890100,32.824693),('CAT','2009-01-15',39.16,39.98,37.290001,39.389999,15448300,32.6919),('CAT','2009-01-14',40,40.34,38.25,39.349998,17261700,32.310119),('CAT','2009-01-13',41.110001,41.889999,40.549999,41.400002,9281600,33.993368),('CAT','2009-01-12',43,43.099998,40.630001,41.189999,9583700,33.820936),('CAT','2009-01-09',43.91,44.060001,42.25,43.200001,8872300,35.47134),('CAT','2009-01-08',42.93,44.110001,42.52,44.02,9384200,36.144639),('CAT','2009-01-07',45.220001,45.599998,43.200001,43.669998,9026500,35.857253),('CAT','2009-01-06',46.790001,46.799999,45.41,45.799999,10863400,37.606188),('CAT','2009-01-05',46.900002,47.119999,45.810001,46.080002,11098700,37.836097),('CAT','2009-01-02',44.91,46.98,44.709999,46.91,7117200,38.517605),('CAT','2008-12-31',43.700001,45.099998,43.700001,44.669998,6277400,36.678349),('CAT','2008-12-30',42.57,43.75,42.009998,43.66,5060400,35.849044),('CAT','2008-12-29',42.709999,43.299999,41.709999,42.34,4973200,34.765197),('CAT','2008-12-26',41.98,42.91,41.900002,42.720001,2855200,35.077215),('CAT','2008-12-24',41.27,42.119999,41,41.91,2110200,34.412126),('CAT','2008-12-23',42.080002,42.27,40.650002,41.130001,6449900,33.771672),('CAT','2008-12-22',43.119999,43.490002,40.82,41.779999,9148600,34.305383),('CAT','2008-12-19',42.720001,43.169998,41.91,42.689999,13271200,35.05258),('CAT','2008-12-18',45.43,45.490002,42.009998,42.16,12694700,34.6174),('CAT','2008-12-17',43.349998,45.700001,43.009998,44.650002,9688000,36.66193),('CAT','2008-12-16',42.73,43.900002,41.119999,43.799999,11652300,35.963996),('CAT','2008-12-15',42.57,43.060001,41.5,42.209999,8065200,34.658454),('CAT','2008-12-12',40.049999,42.470001,40,42.080002,10389000,34.551714),('CAT','2008-12-11',43.009998,44.889999,41.700001,42.200001,12132100,34.650244),('CAT','2008-12-10',43.25,44.950001,42.900002,43.669998,15423400,35.857253),('CAT','2008-12-09',42.049999,44.16,41.259998,42.380001,15381700,34.798042),('CAT','2008-12-08',40.830002,44.040001,40.400002,42.419998,25502000,34.830883),('CAT','2008-12-05',37.049999,38.650002,36.689999,38.259998,14260300,31.415125),('CAT','2008-12-04',39.099998,39.389999,36.91,37.52,11379200,30.807516),('CAT','2008-12-03',37.389999,40.060001,36.93,39.650002,14289200,32.556451),('CAT','2008-12-02',37.299999,38.240002,36.529999,38,10440200,31.201641),('CAT','2008-12-01',38.919998,38.919998,36.369999,36.580002,13152700,30.035687),('CAT','2008-11-28',39.200001,41.18,39.200001,40.990002,5429800,33.656719),('CAT','2008-11-26',36,39.349998,35.700001,39.330002,11110900,32.2937),('CAT','2008-11-25',36.869999,37.619999,35.66,37.27,12915500,30.602242),('CAT','2008-11-24',36.490002,36.939999,34.599998,36.34,16864600,29.838622),('CAT','2008-11-21',33.66,34.849998,32.099998,34.669998,16836200,28.467391),('CAT','2008-11-20',33.369999,35.560001,32.23,32.84,19824100,26.964787),('CAT','2008-11-19',36.099998,36.419998,33.799999,33.869999,10596400,27.810515),('CAT','2008-11-18',35.330002,36.299999,34.73,36.189999,12275800,29.715457),('CAT','2008-11-17',36.709999,37.75,35.299999,35.700001,9379100,29.313122),('CAT','2008-11-14',38.509998,39.389999,36.709999,36.959999,11991200,30.347701),('CAT','2008-11-13',35.599998,39.540001,34.400002,39.41,17357500,32.359386),('CAT','2008-11-12',36.549999,36.709999,35.049999,35.080002,10751000,28.804043),('CAT','2008-11-11',36.880001,38.299999,36.57,36.869999,12705800,30.273802),('CAT','2008-11-10',40.25,40.880001,36.82,37.41,13844100,30.717195),('CAT','2008-11-07',38.490002,39.400002,37.349998,38.450001,9256600,31.571135),('CAT','2008-11-06',39.82,40.599998,37.34,37.599998,13289300,30.873202),('CAT','2008-11-05',42.639999,43.580002,40.099998,40.400002,14047600,33.172273),('CAT','2008-11-04',40.389999,42.43,39.830002,42.25,11411400,34.691299),('CAT','2008-11-03',38.82,39.41,38,39.009998,7617800,32.030947),('CAT','2008-10-31',37.209999,39.189999,36.099998,38.200001,9869200,31.365861),('CAT','2008-10-30',37.330002,37.939999,36.25,37.369999,8689300,30.68435),('CAT','2008-10-29',35.529999,38.439999,34.5,36.139999,16072900,29.674403),('CAT','2008-10-28',34.139999,35.360001,32,34.950001,12818200,28.6973),('CAT','2008-10-27',32.810001,34.900002,32.349998,32.779999,12798100,26.91552),('CAT','2008-10-24',32.02,34.490002,31.950001,33.299999,13391800,27.34249),('CAT','2008-10-23',36.779999,36.919998,33.860001,35.360001,17648000,29.033949),('CAT','2008-10-22',38.080002,38.34,35.68,36.52,13842100,29.98642),('CAT','2008-10-21',40.400002,41.349998,38.52,38.830002,14320400,31.883152),('CAT','2008-10-20',39.869999,41.599998,39,40.900002,13386100,33.58282),('CAT','2008-10-17',41.389999,42.91,39.009998,39.32,18277600,32.285488),('CAT','2008-10-16',42.200001,43.060001,39.580002,42.369999,16082300,34.789829),('CAT','2008-10-15',45.790001,46.299999,41.98,42.060001,12907900,34.190433),('CAT','2008-10-14',51.790001,53,46.610001,47.490002,12060500,38.604461),('CAT','2008-10-13',45,49.5,44.860001,49.48,10573100,40.222124),('CAT','2008-10-10',42.02,45.810001,37.07,43.130001,19740000,35.060232),('CAT','2008-10-09',48.59,49.259998,44.259998,44.799999,11223300,36.417767),('CAT','2008-10-08',46.380001,50.209999,45.82,47.650002,15858800,38.734525),('CAT','2008-10-07',50.689999,52.759998,47.080002,47.330002,13518900,38.474398),('CAT','2008-10-06',50.18,50.779999,45.77,49.200001,17852500,39.994514),('CAT','2008-10-03',53.700001,55.650002,50.98,51.209999,11596500,41.628435),('CAT','2008-10-02',56.009998,56.25,51.91,52.220001,15011700,42.449462),('CAT','2008-10-01',58.709999,59.029999,54.889999,56.950001,15614000,46.294463),('CAT','2008-09-30',61.349998,61.459999,58.200001,59.599998,10165500,48.448637),('CAT','2008-09-29',62.549999,63.380001,58.110001,59.889999,12504600,48.684377),('CAT','2008-09-26',60.93,64.199997,60.669998,64.129997,8264000,52.131057),('CAT','2008-09-25',62.380001,63.220001,60.75,61.959999,7755400,50.367073),('CAT','2008-09-24',63.900002,64.330002,61.240002,61.740002,6657400,50.188238),('CAT','2008-09-23',64.660004,65.730003,63.009998,63.540001,6573900,51.651451),('CAT','2008-09-22',66.410004,66.839996,64.599998,64.599998,5921200,52.51312),('CAT','2008-09-19',70.889999,74.5,65.959999,66.489998,15758600,54.049494),('CAT','2008-09-18',63.869999,65.5,60.040001,65.32,12983300,53.098406),('CAT','2008-09-17',63.48,65.449997,62.799999,63.150002,9294000,51.334422),('CAT','2008-09-16',61.869999,65.32,61.849998,64.730003,10035200,52.6188),('CAT','2008-09-15',63.299999,64.849998,63.02,63.209999,7801200,51.383194),('CAT','2008-09-12',63.98,65.68,63.16,65.459999,6967900,53.212211),('CAT','2008-09-11',62.41,64.809998,61.209999,64.809998,9008200,52.683827),('CAT','2008-09-10',61.950001,63.990002,61.709999,62.82,7916800,51.066165),('CAT','2008-09-09',64.889999,65,61.380001,61.380001,10056300,49.895595),('CAT','2008-09-08',66.190002,67.07,63.279999,64.580002,7218000,52.496865),('CAT','2008-09-05',63.790001,64.440002,62.919998,64.07,9263500,52.082286),('CAT','2008-09-04',66,66,63,63.939999,13684600,51.976608),('CAT','2008-09-03',68.959999,69.110001,67.190002,67.730003,8432000,55.05749),('CAT','2008-09-02',71.5,72,68.650002,69.080002,6906600,56.154899),('CAT','2008-08-29',71.339996,71.970001,70.459999,70.730003,4905300,57.49618),('CAT','2008-08-28',70.25,71.809998,70.139999,71.68,5520700,58.268429),('CAT','2008-08-27',68.639999,69.860001,68.620003,69.559998,3145100,56.545086),('CAT','2008-08-26',68.650002,69.040001,67.93,68.68,3391400,55.829739),('CAT','2008-08-25',70.010002,70.150002,68.139999,68.559998,4549800,55.73219),('CAT','2008-08-22',69.220001,70.610001,69.089996,70.269997,4257500,57.122242),('CAT','2008-08-21',68.160004,69.25,67.610001,68.699997,5100700,55.845995),('CAT','2008-08-20',68.889999,69.32,67.900002,68.800003,6401900,55.927289),('CAT','2008-08-19',68.949997,69.309998,68.25,68.690002,4299800,55.83787),('CAT','2008-08-18',70.440002,71.050003,68.690002,69.220001,5527400,56.268704),('CAT','2008-08-15',70.610001,71.360001,69.800003,70.349998,5060800,57.187275),('CAT','2008-08-14',68.93,71.360001,68.260002,70.290001,5671200,57.138503),('CAT','2008-08-13',69.559998,70.050003,67.720001,69.830002,9399200,56.764572),('CAT','2008-08-12',70.790001,72.080002,70.440002,71.809998,5705300,58.374104),('CAT','2008-08-11',70.629997,71.370003,70.050003,70.800003,3746900,57.553082),('CAT','2008-08-08',69.120003,71.940002,68.389999,70.900002,6544300,57.634371),('CAT','2008-08-07',70.07,70.610001,68.699997,68.93,7077800,56.032964),('CAT','2008-08-06',67.779999,71.559998,67.360001,70.510002,7390800,57.317342),('CAT','2008-08-05',67.860001,68.379997,67.339996,68.18,6008700,55.423291),('CAT','2008-08-04',68.199997,68.739998,67.190002,67.43,7415700,54.813619),('CAT','2008-08-01',69.669998,70,67.879997,68.139999,6723700,55.390774),('CAT','2008-07-31',71.629997,71.629997,69.370003,69.519997,7185500,56.51257),('CAT','2008-07-30',71.519997,72.269997,70.620003,72.07,4820500,58.585458),('CAT','2008-07-29',69.599998,71.300003,69.419998,70.989998,5234700,57.707529),('CAT','2008-07-28',70.379997,70.769997,69.110001,69.190002,5740500,56.244318),('CAT','2008-07-25',69.959999,71.080002,69.800003,70.480003,4727300,57.292956),('CAT','2008-07-24',72.639999,72.720001,69.589996,69.779999,8108600,56.723924),('CAT','2008-07-23',73.949997,74.25,71.669998,72.419998,9295800,58.869971),('CAT','2008-07-22',75.129997,75.870003,73.75,74.980003,12434000,60.95099),('CAT','2008-07-21',71.379997,73.639999,70.550003,73.230003,10184800,59.528421),('CAT','2008-07-18',72.07,72.129997,70.370003,70.889999,7693400,57.62624),('CAT','2008-07-17',69.949997,72.150002,69.949997,71.830002,9091200,58.390365),('CAT','2008-07-16',67.110001,70.739998,66.529999,70.529999,10684300,56.99218),('CAT','2008-07-15',68.970001,69.25,65.849998,67.040001,11041700,54.172067),('CAT','2008-07-14',70.790001,70.790001,68.949997,69.669998,6405900,56.297252),('CAT','2008-07-11',67.510002,70.610001,67,69.809998,11521800,56.410379),('CAT','2008-07-10',68.519997,68.989998,66.68,68.419998,9874200,55.287182),('CAT','2008-07-09',70.32,70.779999,68.330002,68.43,7059100,55.295264),('CAT','2008-07-08',71.019997,71.440002,68.760002,69.510002,10497600,56.167966),('CAT','2008-07-07',70.720001,71.75,70,70.809998,11684900,57.218435),('CAT','2008-07-03',70.029999,70.75,68.93,70.309998,7280100,56.814407),('CAT','2008-07-02',74.010002,74.190002,70.339996,70.419998,11513100,56.903293),('CAT','2008-07-01',72.980003,74.209999,72.089996,74.089996,9203000,59.868857),('CAT','2008-06-30',73.760002,74.260002,72.559998,73.82,6650600,59.650685),('CAT','2008-06-27',74.18,74.849998,72.690002,73.75,11011800,59.594121),('CAT','2008-06-26',75.169998,75.82,73.889999,74.279999,14485800,60.02239),('CAT','2008-06-25',77.080002,77.419998,76,76.580002,8075200,61.880921),('CAT','2008-06-24',79.540001,79.68,76.580002,76.639999,13075000,61.929402),('CAT','2008-06-23',79.419998,80.239998,79.110001,80,6140900,64.64447),('CAT','2008-06-20',79,79.639999,78.519997,79.080002,9064400,63.90106),('CAT','2008-06-19',79.57,80.339996,78.730003,79.480003,6049100,64.224284),('CAT','2008-06-18',80.339996,80.75,79.470001,79.699997,5739200,64.402051),('CAT','2008-06-17',81.480003,81.580002,80.610001,80.690002,4516000,65.202031),('CAT','2008-06-16',81.379997,81.510002,80.550003,80.910004,4537700,65.379804),('CAT','2008-06-13',80.870003,82.349998,80.650002,81.5,5732500,65.856554),('CAT','2008-06-12',79.540001,81.790001,79.540001,80.5,8053500,65.048498),('CAT','2008-06-11',79.849998,80.110001,78.519997,78.93,9400100,63.779851),('CAT','2008-06-10',80.300003,81.040001,79.830002,80.099998,5986000,64.725275),('CAT','2008-06-09',80.07,81.059998,79.660004,80.809998,5828900,65.298994),('CAT','2008-06-06',81.879997,82.260002,79.989998,79.989998,9444800,64.636388),('CAT','2008-06-05',81.870003,82.800003,81,82.730003,6968200,66.850465),('CAT','2008-06-04',82.349998,83.650002,82,82.459999,5724100,66.632287),('CAT','2008-06-03',82.720001,83.300003,81.660004,82.419998,4960200,66.599964),('CAT','2008-06-02',82.440002,83.120003,81.790001,82.330002,5882900,66.527242),('CAT','2008-05-30',83.190002,83.190002,82.230003,82.639999,4921700,66.777737),('CAT','2008-05-29',83.199997,83.910004,82.589996,82.779999,4195900,66.890865),('CAT','2008-05-28',82.330002,83.370003,82.110001,83.190002,4773700,67.22217),('CAT','2008-05-27',81.43,82.230003,80.839996,81.949997,4871400,66.220177),('CAT','2008-05-23',81.959999,82.989998,80.599998,81.550003,5674900,65.896959),('CAT','2008-05-22',83.650002,83.720001,81.940002,82.220001,5026900,66.438355),('CAT','2008-05-21',83.830002,85.739998,83.040001,83.400002,7220200,67.391861),('CAT','2008-05-20',83.919998,84.050003,82.75,83.839996,5570300,67.747402),('CAT','2008-05-19',83.900002,85.959999,83.629997,84.279999,6906700,68.102948),('CAT','2008-05-16',83.769997,83.970001,82.589996,83.699997,5242000,67.634274),('CAT','2008-05-15',82.760002,84.139999,82.400002,83.5,4633300,67.472666),('CAT','2008-05-14',83.040001,84.099998,82.169998,82.75,6859800,66.866624),('CAT','2008-05-13',84.209999,84.5,82.699997,84.07,4592000,67.933257),('CAT','2008-05-12',82.230003,84.220001,81.709999,83.82,5167200,67.731243),('CAT','2008-05-09',81.970001,82.389999,81.330002,81.760002,3818900,66.06665),('CAT','2008-05-08',82.099998,82.730003,81.510002,82.419998,3065500,66.599964),('CAT','2008-05-07',82.75,83.639999,81.470001,81.629997,4932000,65.961599),('CAT','2008-05-06',81.779999,83.489998,81.779999,83.230003,4163100,67.254493),('CAT','2008-05-05',83.029999,83.029999,82,82.75,3944500,66.866624),('CAT','2008-05-02',83.290001,83.639999,82.120003,82.800003,4511400,66.907029),('CAT','2008-05-01',81.919998,82.669998,80.550003,82.349998,5369900,66.5434),('CAT','2008-04-30',82.349998,83.309998,81.650002,81.879997,6032000,66.163613),('CAT','2008-04-29',82.760002,83.089996,81.400002,81.510002,4509500,65.864636),('CAT','2008-04-28',82.599998,83.599998,82.300003,83.029999,4683900,67.092879),('CAT','2008-04-25',82.529999,82.889999,81.209999,82.25,4084500,66.462596),('CAT','2008-04-24',81.68,82.5,80.519997,81.82,5305700,66.115132),('CAT','2008-04-23',82.5,82.769997,81.370003,81.690002,4773400,66.010087),('CAT','2008-04-22',83.139999,83.339996,81.349998,82.010002,5720100,66.268664),('CAT','2008-04-21',83.889999,84.449997,82.050003,83.330002,9813300,67.335298),('CAT','2008-04-18',81.029999,85.449997,81,85.279999,20117900,68.911004),('CAT','2008-04-17',77.849998,80,77.610001,78.589996,9966100,63.505108),('CAT','2008-04-16',76.75,79.169998,76.519997,79.019997,7640200,63.561672),('CAT','2008-04-15',76.089996,76.75,74.910004,75.949997,5458400,61.092242),('CAT','2008-04-14',74.790001,76.019997,74.699997,75.540001,4447000,60.762452),('CAT','2008-04-11',75.120003,75.849998,74.379997,74.800003,9044900,60.167216),('CAT','2008-04-10',76.019997,76.93,75.5,75.709999,6994500,60.899194),('CAT','2008-04-09',77.739998,77.739998,75.650002,76.160004,4582900,61.261166),('CAT','2008-04-08',76.849998,77.919998,76.470001,77.589996,4019000,62.411416),('CAT','2008-04-07',78.25,78.449997,76.970001,77.25,5320900,62.137931),('CAT','2008-04-04',76.860001,78.57,76.849998,77.830002,4885200,62.60447),('CAT','2008-04-03',78.190002,78.360001,76.779999,77.07,7971500,61.993144),('CAT','2008-04-02',79.849998,79.980003,78.089996,78.510002,8160000,63.151445),('CAT','2008-04-01',78.889999,79.989998,78.790001,79.980003,9342800,64.333876),('CAT','2008-03-31',77,78.629997,77,78.290001,6068700,62.974482),('CAT','2008-03-28',77.370003,78,76.440002,77.089996,4421300,62.009228),('CAT','2008-03-27',77.68,78,76.709999,77.029999,7068200,61.960968),('CAT','2008-03-26',76.040001,77.610001,75.870003,77.360001,7498900,62.226413),('CAT','2008-03-25',76.389999,76.940002,75.32,76.639999,5211600,61.647262),('CAT','2008-03-24',74.059998,76.5,74.059998,76.029999,5374000,61.156593),('CAT','2008-03-20',74.110001,74.279999,72.800003,73.82,9254000,59.378927),('CAT','2008-03-19',76.620003,77,73.730003,73.730003,7377400,59.306536),('CAT','2008-03-18',75.720001,76.870003,74.629997,76.870003,9404400,61.832271),('CAT','2008-03-17',72.870003,75.220001,72.510002,74.459999,8913600,59.893726),('CAT','2008-03-14',76.5,76.800003,73.480003,74.790001,8571100,60.159171),('CAT','2008-03-13',74.269997,76.050003,73.330002,75.669998,8559700,60.867018),('CAT','2008-03-12',73.800003,76.639999,73.75,75.25,14346200,60.529182),('CAT','2008-03-11',69.519997,72.730003,69.519997,72.610001,7690800,58.405634),('CAT','2008-03-10',70,70.309998,68.300003,68.720001,7146000,55.276618),('CAT','2008-03-07',70.040001,71.110001,68.900002,69.839996,6961000,56.177513),('CAT','2008-03-06',71.639999,71.839996,70.639999,70.75,5442600,56.909497),('CAT','2008-03-05',72.019997,72.769997,70.889999,71.849998,7258800,57.794308),('CAT','2008-03-04',72.669998,72.879997,70.470001,71.739998,7998400,57.705826),('CAT','2008-03-03',72.099998,73.610001,72.099998,73.199997,6104700,58.880212),('CAT','2008-02-29',73.769997,74.339996,72,72.330002,8823500,58.18041),('CAT','2008-02-28',73.830002,74.699997,73.150002,74.389999,6024500,59.83742),('CAT','2008-02-27',73,75.190002,72.529999,74.220001,7163300,59.700678),('CAT','2008-02-26',72,73.760002,71.779999,73.300003,6203900,58.960654),('CAT','2008-02-25',71.25,72.330002,70.629997,72.25,5190100,58.116059),('CAT','2008-02-22',70.949997,71.650002,69.82,71.18,5231500,57.255378),('CAT','2008-02-21',71.989998,72.18,70.550003,70.790001,5371200,56.941673),('CAT','2008-02-20',69.93,71.5,69.459999,71.25,4717500,57.311684),('CAT','2008-02-19',70.610001,71.110001,69.860001,70.400002,5415300,56.627967),('CAT','2008-02-15',70,70.339996,69.18,69.949997,5355800,56.265995),('CAT','2008-02-14',71.529999,71.989998,70.190002,70.440002,5418800,56.660143),('CAT','2008-02-13',70.610001,71.910004,70.150002,71.650002,7502000,57.633435),('CAT','2008-02-12',69.980003,71.260002,69.610001,70,6703400,56.306216),('CAT','2008-02-11',68.120003,69.43,67.559998,69.419998,4979000,55.839677),('CAT','2008-02-08',68.089996,68.690002,67.620003,68.010002,4496000,54.705513),('CAT','2008-02-07',67.550003,68.900002,67.32,68.32,6506000,54.954867),('CAT','2008-02-06',68.120003,69.050003,67.550003,67.980003,7305000,54.681382),('CAT','2008-02-05',69.839996,70.099998,67.519997,67.519997,11709400,54.311365),('CAT','2008-02-04',71.779999,71.980003,70.599998,70.949997,4565300,57.070369),('CAT','2008-02-01',71.150002,72.169998,70.599998,71.760002,6526400,57.721917),('CAT','2008-01-31',67.510002,71.639999,67.5,70.989998,8826800,57.102545),('CAT','2008-01-30',68.830002,70.470001,68.290001,68.440002,7904500,55.051394),('CAT','2008-01-29',68.779999,69.620003,68.489998,68.989998,8283600,55.493796),('CAT','2008-01-28',66.690002,68.629997,64.970001,68.209999,10984100,54.866385),('CAT','2008-01-25',67.650002,67.75,65.110001,65.93,9286700,53.032412),('CAT','2008-01-24',65.300003,65.970001,64.209999,65.25,8160300,52.485437),('CAT','2008-01-23',62.560001,65.190002,61.189999,65.080002,10896500,52.348695),('CAT','2008-01-22',59.599998,64.449997,59.599998,63.82,9870200,51.335181),('CAT','2008-01-18',63.029999,65.050003,62.299999,62.810001,9225400,50.522764),('CAT','2008-01-17',64.330002,64.830002,62.139999,62.470001,11011400,50.249277),('CAT','2008-01-16',65.209999,66.199997,63.900002,64.269997,13079600,51.40757),('CAT','2008-01-15',66.360001,66.730003,65.220001,65.400002,9353400,52.311426),('CAT','2008-01-14',66.730003,67.5,65.839996,67.269997,8106700,53.807177),('CAT','2008-01-11',67.800003,68.330002,66,66.010002,9247500,52.799347),('CAT','2008-01-10',66.599998,68.199997,65.540001,67.410004,6914600,53.919164),('CAT','2008-01-09',67.120003,67.260002,65.25,67.230003,9845500,53.775188),('CAT','2008-01-08',68.940002,69.489998,67.040001,67.150002,7662300,53.711197),('CAT','2008-01-07',69,69.129997,67.800003,68.730003,8790400,54.974991),('CAT','2008-01-04',69.650002,69.940002,68.099998,68.529999,7697200,54.815013),('CAT','2008-01-03',71.010002,71.489998,69.940002,70.379997,4385900,56.29477),('CAT','2008-01-02',72.559998,72.669998,70.050003,70.629997,6337800,56.494737),('CAT','2007-12-31',73,73.709999,72.389999,72.559998,2639600,58.038484),('CAT','2007-12-28',73.010002,73.650002,72.900002,73.160004,3043600,58.51841),('CAT','2007-12-27',72.879997,73.870003,72.419998,72.730003,3336500,58.174466),('CAT','2007-12-26',72.970001,73.93,72.449997,73.690002,3466500,58.94234),('CAT','2007-12-24',73,73.209999,72.099998,72.699997,2176100,58.150465),('CAT','2007-12-21',72.050003,73.360001,71.370003,72.730003,7334400,58.174466),('CAT','2007-12-20',71.209999,71.839996,70.709999,71.510002,3286600,57.198625),('CAT','2007-12-19',70.919998,71.68,70.169998,70.839996,4241800,56.662709),('CAT','2007-12-18',71.529999,71.970001,70.07,71.050003,7376600,56.830686),('CAT','2007-12-17',72,72.150002,70.910004,71.160004,9342800,56.918673),('CAT','2007-12-14',73.540001,74.519997,73.300003,73.389999,4083100,58.702377),('CAT','2007-12-13',73.5,74.510002,73.290001,74.220001,4558100,59.366269),('CAT','2007-12-12',75.25,75.870003,73.160004,73.82,6841900,59.046321),('CAT','2007-12-11',76.849998,77.260002,73.660004,73.720001,8788500,58.966335),('CAT','2007-12-10',74.5,77.220001,74.199997,76.580002,7569700,61.25396),('CAT','2007-12-07',74.339996,74.769997,73.709999,74.199997,3804500,59.350269),('CAT','2007-12-06',72.68,74.400002,72.370003,74.349998,4659200,59.47025),('CAT','2007-12-05',72.599998,73.029999,72.209999,72.709999,4418300,58.158466),('CAT','2007-12-04',71.769997,72.260002,71.300003,72.010002,5083200,57.59856),('CAT','2007-12-03',71.410004,72.68,71.029999,72.059998,5505400,57.63855),('CAT','2007-11-30',72.5,73.309998,71.330002,71.900002,5655000,57.510574),('CAT','2007-11-29',71.099998,72.339996,70.75,71.720001,5272100,57.366597),('CAT','2007-11-28',69.480003,71.349998,68.82,71.190002,6637000,56.942668),('CAT','2007-11-27',68.050003,69.43,67.900002,68.82,7098800,55.046976),('CAT','2007-11-26',68.760002,69.709999,67.75,67.830002,4521900,54.255108),('CAT','2007-11-23',68.529999,68.730003,67.639999,68.629997,2459900,54.894999),('CAT','2007-11-21',67.580002,68.730003,67,67.940002,6311100,54.343094),('CAT','2007-11-20',68.169998,69.230003,67.160004,68.279999,7487700,54.615046),('CAT','2007-11-19',69.400002,69.5,67.410004,68.199997,7385700,54.551055),('CAT','2007-11-16',70.059998,70.25,68.540001,69.440002,7640300,55.542897),('CAT','2007-11-15',69.889999,70.650002,69.290001,69.730003,7699600,55.77486),('CAT','2007-11-14',71.639999,72,69.849998,70.029999,7500400,56.014817),('CAT','2007-11-13',70.089996,71.300003,69.029999,71.07,7243000,56.846681),('CAT','2007-11-12',70.25,70.550003,69.480003,69.599998,7588200,55.670873),('CAT','2007-11-09',71.940002,72.099998,69.669998,70.410004,8790800,56.318771),('CAT','2007-11-08',73.660004,73.830002,71.82,72.43,9649900,57.934503),('CAT','2007-11-07',74.010002,74.980003,73.599998,73.599998,4672300,58.870348),('CAT','2007-11-06',73.559998,75,73.5,74.919998,5091300,59.926175),('CAT','2007-11-05',73.559998,74.120003,73.120003,73.5,5979600,58.790363),('CAT','2007-11-02',73.510002,75.129997,72.57,74.760002,5967900,59.798199),('CAT','2007-11-01',74.290001,74.290001,72.839996,73.309998,6177600,58.638386),('CAT','2007-10-31',73.410004,75.160004,73.25,74.610001,6216400,59.678218),('CAT','2007-10-30',73.849998,74.290001,73.230003,73.459999,4088700,58.758367),('CAT','2007-10-29',75.010002,75.360001,73.800003,73.900002,6442200,59.110312),('CAT','2007-10-26',74.599998,75.099998,73.75,75.040001,4844400,60.022162),('CAT','2007-10-25',75.239998,75.849998,73.580002,74.669998,6588900,59.726208),('CAT','2007-10-24',74,75.980003,74,75.790001,9153500,60.622063),('CAT','2007-10-23',73.800003,74.599998,73.089996,74.419998,7150800,59.526241),('CAT','2007-10-22',72.650002,74.110001,71.629997,73.5,10289100,58.790363),('CAT','2007-10-19',74.610001,75.699997,72.800003,73.57,19710700,58.846353),('CAT','2007-10-18',76.800003,77.75,75.25,77.660004,7790900,62.11782),('CAT','2007-10-17',78.349998,78.860001,76.25,77.129997,7299000,61.405932),('CAT','2007-10-16',78.5,78.989998,77.300003,77.75,6320200,61.899539),('CAT','2007-10-15',80.099998,80.099998,77.75,78.839996,6570500,62.767323),('CAT','2007-10-12',79.900002,80.449997,78.860001,80.300003,4482700,63.929687),('CAT','2007-10-11',81.529999,81.760002,78.620003,79.440002,6784000,63.24501),('CAT','2007-10-10',82.400002,82.410004,80.339996,81.160004,5167600,64.614364),('CAT','2007-10-09',81.690002,82.739998,81.080002,82.510002,4899600,65.689146),('CAT','2007-10-08',80.739998,81.610001,80.480003,81.339996,3633100,64.757662),('CAT','2007-10-05',79.010002,81,79.010002,80.330002,6658300,63.95357),('CAT','2007-10-04',78.57,78.989998,77.169998,78.639999,4306000,62.608099),('CAT','2007-10-03',79.639999,79.650002,78.050003,78.559998,4610400,62.544406),('CAT','2007-10-02',79.970001,80.169998,78.43,79.639999,5048900,63.404234),('CAT','2007-10-01',78.910004,80.040001,78.43,79.559998,4480100,63.340542),('CAT','2007-09-28',77.5,79,77.440002,78.43,5644800,62.440911),('CAT','2007-09-27',77.029999,78.029999,76.75,77.470001,4773400,61.676622),('CAT','2007-09-26',76.779999,76.779999,75.379997,76.660004,6032600,61.031754),('CAT','2007-09-25',76.980003,77.309998,75.970001,76.370003,6759000,60.800874),('CAT','2007-09-24',78.639999,79.75,77.449997,77.720001,5683000,61.875656),('CAT','2007-09-21',78.139999,78.360001,77.370003,78.160004,5950300,62.225957),('CAT','2007-09-20',77.900002,77.919998,76.610001,77.370003,4506500,61.597009),('CAT','2007-09-19',78.660004,80.169998,77.650002,77.910004,7598000,62.026923),('CAT','2007-09-18',74.199997,77.959999,74.18,77.459999,7461900,61.668659),('CAT','2007-09-17',73,74.599998,73,73.690002,4660800,58.66723),('CAT','2007-09-14',72.290001,73.800003,72.199997,73.160004,4028800,58.245279),('CAT','2007-09-13',73.169998,73.400002,72.620003,72.989998,4667100,58.109932),('CAT','2007-09-12',73.739998,74,72.5,72.769997,5656100,57.934781),('CAT','2007-09-11',74.099998,74.779999,73.5,73.889999,4688900,58.826455),('CAT','2007-09-10',73.550003,74.470001,72.639999,73.739998,4753800,58.707033),('CAT','2007-09-07',74.199997,74.5,73.099998,73.440002,6396200,58.468196),('CAT','2007-09-06',75.699997,76.82,74.68,75.75,4614200,60.307268),('CAT','2007-09-05',76.25,76.949997,75.059998,75.540001,4675700,60.14008),('CAT','2007-09-04',75.800003,77.370003,75.470001,76.849998,4472000,61.183015),('CAT','2007-08-31',75.660004,76.279999,75.209999,75.769997,3341500,60.323188),('CAT','2007-08-30',74.470001,75.699997,74.199997,74.660004,3579600,59.439483),('CAT','2007-08-29',74.230003,75.099998,73.349998,75.040001,4401200,59.742012),('CAT','2007-08-28',75.980003,76.239998,74.089996,74.160004,4653000,59.041415),('CAT','2007-08-27',75.870003,76.889999,75.510002,76,3136400,60.506301),('CAT','2007-08-24',75.43,76.410004,74.800003,76.32,3483400,60.761065),('CAT','2007-08-23',75.980003,76.5,74.32,75.169998,5548200,59.845507),('CAT','2007-08-22',75.25,76.239998,74.879997,75.300003,5236400,59.949009),('CAT','2007-08-21',74.309998,75,73.300003,74.279999,4737700,59.136947),('CAT','2007-08-20',72.970001,74.800003,72.230003,74.050003,6780200,58.95384),('CAT','2007-08-17',75.239998,75.699997,71.809998,72.639999,10761200,57.831285),('CAT','2007-08-16',73,74.110001,70.589996,73,16052900,58.117895),('CAT','2007-08-15',76.5,77.32,74.529999,74.949997,7455600,59.670357),('CAT','2007-08-14',77.910004,78.209999,76.589996,76.769997,5190900,61.119323),('CAT','2007-08-13',78.110001,79.300003,77.809998,77.900002,3866600,62.01896),('CAT','2007-08-10',77.68,78.5,76.889999,77.550003,8464000,61.740314),('CAT','2007-08-09',79.620003,80.480003,78.410004,78.480003,8139000,62.48072),('CAT','2007-08-08',80.300003,82.129997,79.690002,80.900002,6859400,64.407367),('CAT','2007-08-07',80.379997,81.559998,79.459999,80.440002,6449800,64.041145),('CAT','2007-08-06',79,81.110001,77.650002,81,7033600,64.486979),('CAT','2007-08-03',80.110001,81.419998,78.919998,78.959999,7816900,62.862862),('CAT','2007-08-02',80.25,80.800003,79,80.669998,6631600,64.224253),('CAT','2007-08-01',78.610001,80.279999,78.080002,80.129997,10205100,63.794339),('CAT','2007-07-31',78.110001,79.699997,77.870003,78.800003,11029000,62.735483),('CAT','2007-07-30',76.989998,77.75,75.669998,77.040001,6763900,61.334283),('CAT','2007-07-27',78.699997,79.980003,75.25,76.019997,12589000,60.522221),('CAT','2007-07-26',79.480003,80.830002,76.800003,78.290001,11559100,62.329453),('CAT','2007-07-25',82.019997,82.059998,79.559998,80.5,9406700,64.088911),('CAT','2007-07-24',81.82,82.370003,80.910004,81.660004,8273000,65.012432),('CAT','2007-07-23',82.470001,82.989998,81.389999,82,10070300,65.283115),('CAT','2007-07-20',79.75,83.199997,78.260002,83.199997,38719900,66.238475),('CAT','2007-07-19',86.760002,87,85.629997,86.980003,6256100,69.247872),('CAT','2007-07-18',85.980003,86.980003,84.830002,86.230003,7014200,68.650771),('CAT','2007-07-17',86.25,87,85.989998,86.470001,5677700,68.555232),('CAT','2007-07-16',85.970001,86.489998,85.260002,85.900002,6032800,68.103324),('CAT','2007-07-13',84.900002,85.900002,84.669998,85.129997,6337700,67.492849),('CAT','2007-07-12',82.980003,84.150002,82.169998,84.089996,7163500,66.668314),('CAT','2007-07-11',81.400002,82.580002,81.220001,82.169998,6648900,65.146099),('CAT','2007-07-10',80.019997,81.839996,80,81.220001,10013300,64.392922),('CAT','2007-07-09',79.239998,80.790001,79.080002,79.830002,6499300,63.290901),('CAT','2007-07-06',77.760002,79.139999,77.599998,78.809998,4731900,62.48222),('CAT','2007-07-05',78,78.379997,77.160004,77.489998,4410300,61.435697),('CAT','2007-07-03',79.190002,79.190002,77.599998,77.989998,6246900,61.832107),('CAT','2007-07-02',78.599998,80.870003,78.510002,80.449997,4866900,63.782446),('CAT','2007-06-29',79.019997,79.349998,77.529999,78.300003,7513400,62.077886),('CAT','2007-06-28',79.550003,79.629997,78.650002,79.089996,4736600,62.704209),('CAT','2007-06-27',80.019997,80.290001,78.440002,79.510002,7854800,63.037199),('CAT','2007-06-26',80.949997,81.139999,80.199997,80.290001,5537900,63.655598),('CAT','2007-06-25',80.650002,81.580002,80.150002,80.699997,4386400,63.980651),('CAT','2007-06-22',81.470001,81.989998,80.769997,80.900002,5134200,64.139219),('CAT','2007-06-21',81.010002,81.629997,80.220001,81.470001,5261900,64.591127),('CAT','2007-06-20',82.879997,82.889999,81.260002,81.379997,4160800,64.51977),('CAT','2007-06-19',81.849998,82.800003,81.580002,82.489998,4052300,65.399802),('CAT','2007-06-18',81.110001,82.129997,81.059998,81.849998,4548500,64.892397),('CAT','2007-06-15',81.550003,81.599998,81,81.110001,5875000,64.305711),('CAT','2007-06-14',79.480003,81,79.480003,80.730003,6187700,64.004441),('CAT','2007-06-13',78.459999,79.970001,78.010002,79.93,7961800,63.370182),('CAT','2007-06-12',78.300003,79.330002,78.019997,78.080002,4579000,61.903464),('CAT','2007-06-11',78.32,79.459999,78.059998,78.75,3694100,62.434653),('CAT','2007-06-08',77.239998,78.580002,77.050003,78.519997,5047500,62.252301),('CAT','2007-06-07',78.43,79.279999,77.099998,77.309998,6367900,61.292989),('CAT','2007-06-06',78.120003,79.120003,78,78.68,5391900,62.379156),('CAT','2007-06-05',78.120003,78.879997,77.800003,78.650002,3480600,62.355372),('CAT','2007-06-04',77.989998,78.410004,77.510002,78.290001,3212700,62.069956),('CAT','2007-06-01',78.849998,79.459999,77.739998,78.139999,6532100,61.951032),('CAT','2007-05-31',78.599998,78.889999,77.879997,78.580002,5709700,62.299875),('CAT','2007-05-30',75.400002,78.639999,75.300003,78.480003,8529600,62.220594),('CAT','2007-05-29',75.82,76.309998,75.279999,75.75,3813500,60.05619),('CAT','2007-05-25',75.370003,76.589996,75.349998,75.709999,3337400,60.024476),('CAT','2007-05-24',76.029999,76.980003,75.080002,75.43,6316100,59.802488),('CAT','2007-05-23',75.879997,77.25,75.809998,76.029999,5682700,60.278179),('CAT','2007-05-22',74.849998,75.730003,74.779999,75.510002,4168700,59.865915),('CAT','2007-05-21',74.769997,75.260002,74.32,74.849998,4445700,59.34265),('CAT','2007-05-18',75.010002,75.25,74.470001,74.769997,5199400,59.279223),('CAT','2007-05-17',75.18,75.199997,73.849998,74.839996,6486100,59.33472),('CAT','2007-05-16',76.5,76.790001,75.129997,75.949997,5897500,60.214752),('CAT','2007-05-15',76.029999,76.839996,75.790001,76.010002,5614100,60.262325),('CAT','2007-05-14',75,76.459999,74.599998,76.300003,8043400,60.492244),('CAT','2007-05-11',74.099998,75,73.849998,74.879997,5549100,59.366434),('CAT','2007-05-10',74.510002,74.900002,73.410004,73.809998,4533500,58.518115),('CAT','2007-05-09',73.400002,74.760002,73.300003,74.75,5651900,59.263369),('CAT','2007-05-08',72.5,73.849998,72.239998,73.43,4548500,58.216846),('CAT','2007-05-07',72.949997,73.419998,72.379997,72.669998,3632400,57.6143),('CAT','2007-05-04',73.800003,74.18,72.830002,73.099998,3466500,57.955213),('CAT','2007-05-03',73.309998,73.690002,72.889999,73.360001,4111400,58.161348),('CAT','2007-05-02',73.309998,74.290001,73.150002,73.400002,4313500,58.193062),('CAT','2007-05-01',72.599998,73.309998,71.779999,73.239998,5284800,58.066208),('CAT','2007-04-30',73.559998,73.919998,72.510002,72.620003,5221000,57.574662),('CAT','2007-04-27',72.599998,74.099998,72.5,73.760002,6509400,58.478478),('CAT','2007-04-26',73.050003,73.339996,72.610001,73,4474400,57.875932),('CAT','2007-04-25',73,73.489998,72.010002,73.230003,5801600,58.058284),('CAT','2007-04-24',71.900002,72.940002,71.830002,72.809998,6840800,57.725294),('CAT','2007-04-23',72.199997,73,71.739998,71.849998,10759000,56.964187),('CAT','2007-04-20',72.029999,72.830002,70.709999,71.82,19014800,56.940403),('CAT','2007-04-19',68.699997,68.93,68.080002,68.620003,6962400,54.403379),('CAT','2007-04-18',68.410004,69.860001,68.410004,69.370003,9469600,54.76015),('CAT','2007-04-17',67,67.760002,66.800003,67.660004,7919000,53.410289),('CAT','2007-04-16',67.029999,67.330002,66.470001,66.900002,5126400,52.81035),('CAT','2007-04-13',66.949997,67.029999,66.330002,66.790001,3449700,52.723516),('CAT','2007-04-12',66.099998,66.75,65.860001,66.639999,4017800,52.605106),('CAT','2007-04-11',67,67.169998,66.050003,66.349998,3778800,52.376181),('CAT','2007-04-10',67.199997,67.550003,66.400002,66.949997,3700000,52.849816),('CAT','2007-04-09',67.760002,68.190002,67.080002,67.339996,3780700,53.157678),('CAT','2007-04-05',67.480003,68,67.400002,67.629997,3632700,53.386603),('CAT','2007-04-04',67.239998,67.760002,66.93,67.480003,3255600,53.268199),('CAT','2007-04-03',67.209999,67.699997,66.839996,67.239998,5065400,53.07874),('CAT','2007-04-02',67.040001,67.150002,66.019997,66.75,4917200,52.69194),('CAT','2007-03-30',66.699997,67.690002,66.650002,67.029999,6216000,52.912968),('CAT','2007-03-29',66.669998,66.910004,65.629997,66.190002,3752400,52.249882),('CAT','2007-03-28',66.550003,66.739998,65.75,66.239998,4428700,52.289348),('CAT','2007-03-27',66.309998,67.040001,66.139999,66.879997,4266500,52.794558),('CAT','2007-03-26',67.449997,67.720001,66.260002,66.839996,7645500,52.762982),('CAT','2007-03-23',66.650002,67.43,66.599998,66.879997,3955400,52.794558),('CAT','2007-03-22',66.620003,66.870003,65.940002,66.540001,4674200,52.526168),('CAT','2007-03-21',65.099998,66.449997,64.989998,66.209999,5864200,52.265667),('CAT','2007-03-20',64.169998,65.18,64.010002,64.860001,4730600,51.199988),('CAT','2007-03-19',64.650002,64.75,63.889999,64.169998,5076000,50.655306),('CAT','2007-03-16',63.720001,64.110001,62.900002,63.16,5239200,49.858021),('CAT','2007-03-15',63.490002,63.91,63.169998,63.459999,4546400,50.094838),('CAT','2007-03-14',63.209999,63.779999,62.580002,63.639999,6611900,50.236929),('CAT','2007-03-13',64.110001,64.650002,63.18,63.34,6297900,50.000112),('CAT','2007-03-12',64.300003,64.889999,63.630001,64.57,4949100,50.971064),('CAT','2007-03-09',64.459999,64.800003,64.010002,64.400002,3267700,50.836869),('CAT','2007-03-08',64.559998,64.989998,64,64.300003,4206200,50.757931),('CAT','2007-03-07',63.73,64.650002,63.630001,64.230003,5284300,50.702673),('CAT','2007-03-06',63.560001,64.129997,63.189999,63.619999,5360600,50.221141),('CAT','2007-03-05',62.52,63.799999,62.34,63.169998,6710700,49.865913),('CAT','2007-03-02',63.400002,64.160004,62.939999,63.040001,6037300,49.763295),('CAT','2007-03-01',63.900002,64.290001,62.75,63.900002,7993700,50.442173),('CAT','2007-02-28',64.669998,65.059998,63.009998,64.43,9555400,50.860549),('CAT','2007-02-27',66.050003,66.169998,63.509998,64.830002,10791600,51.176308),('CAT','2007-02-26',67.510002,67.769997,67.07,67.260002,3990400,53.094531),('CAT','2007-02-23',67.510002,67.660004,67.07,67.260002,3777200,53.094531),('CAT','2007-02-22',68.25,68.43,67.330002,67.779999,4989400,53.505013),('CAT','2007-02-21',67.589996,68.360001,67.330002,68.209999,7225300,53.844452),('CAT','2007-02-20',67.540001,68,67.010002,67.93,6964300,53.623423),('CAT','2007-02-16',67.790001,68.040001,67.300003,67.669998,4249900,53.418179),('CAT','2007-02-15',68,68.199997,67,67.620003,9566900,53.378713),('CAT','2007-02-14',65.449997,66.480003,65.169998,66.160004,7495500,52.226201),('CAT','2007-02-13',64.699997,65.18,64.309998,64.730003,4965100,51.09737),('CAT','2007-02-12',64.75,65.18,64.279999,64.599998,4974700,50.994745),('CAT','2007-02-09',65.989998,65.989998,64.690002,64.800003,5576200,51.152627),('CAT','2007-02-08',65.580002,65.849998,64.860001,65.629997,4528600,51.807818),('CAT','2007-02-07',64.900002,65.900002,64.650002,65.639999,6546300,51.815714),('CAT','2007-02-06',64.5,64.949997,64.32,64.419998,4873100,50.852654),('CAT','2007-02-05',65.25,65.300003,64.309998,64.489998,5253400,50.907911),('CAT','2007-02-02',65,65.370003,64.550003,65.25,5971000,51.507851),('CAT','2007-02-01',64.800003,65.25,64.449997,64.989998,10272800,51.302607),('CAT','2007-01-31',63.139999,64.339996,62.98,64.07,9617800,50.576368),('CAT','2007-01-30',62.150002,63.16,61.959999,62.880001,8941400,49.636992),('CAT','2007-01-29',61.290001,62.290001,61.07,61.700001,9608800,48.705509),('CAT','2007-01-26',61.259998,61.419998,60.5,61.09,12450500,48.223979),('CAT','2007-01-25',59.849998,60.119999,59.380001,59.630001,7481400,47.071467),('CAT','2007-01-24',59.790001,60.119999,59.049999,59.73,8014800,47.150405),('CAT','2007-01-23',58.43,59.560001,58.169998,59.560001,8587300,47.01621),('CAT','2007-01-22',59.369999,59.529999,57.98,58.169998,9881000,45.918952),('CAT','2007-01-19',60.099998,60.200001,59.279999,59.369999,5561400,46.866223),('CAT','2007-01-18',59.599998,60.299999,59.599998,59.900002,7027500,47.284603),('CAT','2007-01-17',59.360001,60.68,59.25,59.91,7255600,47.05568),('CAT','2007-01-16',59.869999,59.93,59.099998,59.240002,6842100,46.529437),('CAT','2007-01-12',59.66,59.900002,59.200001,59.740002,6560800,46.922157),('CAT','2007-01-11',60.139999,60.580002,59.900002,60,7440900,47.126369),('CAT','2007-01-10',60.189999,60.389999,59.849998,60.32,6825100,47.37771),('CAT','2007-01-09',60.459999,60.700001,60,60.619999,3928300,47.613341),('CAT','2007-01-08',60.09,60.57,59.860001,60.290001,3942900,47.354148),('CAT','2007-01-05',60.77,60.919998,59.950001,60.220001,6267100,47.299167),('CAT','2007-01-04',61.25,61.279999,60.34,61,4058900,47.911809),('CAT','2007-01-03',61.709999,62.310001,60.700001,61.16,6134800,48.037479),('CAT','2006-12-29',61.119999,61.650002,61.060001,61.330002,2363600,48.171005),('CAT','2006-12-28',61.380001,61.849998,61.27,61.310001,2402400,48.155296),('CAT','2006-12-27',61,61.580002,60.900002,61.470001,2773800,48.280966),('CAT','2006-12-26',60.5,61.130001,60.490002,60.900002,1933100,47.833266),('CAT','2006-12-22',60.810001,60.889999,60.349998,60.59,2788000,47.589779),('CAT','2006-12-21',61.150002,61.529999,60.380001,60.810001,3249100,47.762577),('CAT','2006-12-20',61.400002,61.889999,60.900002,61.369999,5575900,48.202421),('CAT','2006-12-19',61.470001,62,61.150002,61.52,4304900,48.320238),('CAT','2006-12-18',62.169998,62.59,61.66,61.919998,5306900,48.634412),('CAT','2006-12-15',62.639999,62.740002,61.75,61.82,5763700,48.555869),('CAT','2006-12-14',61.689999,62.470001,61.509998,62.119999,5352400,48.7915),('CAT','2006-12-13',62.48,62.5,61.290001,61.490002,5110000,48.296676),('CAT','2006-12-12',63,63.299999,61.560001,62.279999,6677100,48.917171),('CAT','2006-12-11',63.599998,63.66,62.66,63.07,4699700,49.537668),('CAT','2006-12-08',63,63.880001,63,63.400002,4098700,49.796865),('CAT','2006-12-07',63.25,63.950001,62.75,63,5392600,49.482688),('CAT','2006-12-06',62.299999,63.099998,62.040001,63.049999,6066400,49.521959),('CAT','2006-12-05',61.5,62.5,61.389999,62.150002,4508600,48.815066),('CAT','2006-12-04',61.389999,61.790001,60.950001,61.490002,4950300,48.296676),('CAT','2006-12-01',62.439999,62.439999,60.299999,61.189999,7193700,48.061041),('CAT','2006-11-30',62.150002,62.700001,61.610001,62.029999,3997000,48.720811),('CAT','2006-11-29',62.049999,62.459999,61.700001,62.060001,3592400,48.744376),('CAT','2006-11-28',61.75,61.959999,60.599998,61.599998,6687500,48.383071),('CAT','2006-11-27',62.599998,63.189999,61.849998,61.970001,5817900,48.673686),('CAT','2006-11-24',62.450001,63.330002,62.119999,62.869999,2965800,49.38058),('CAT','2006-11-22',62.93,63.099998,61.880001,62.790001,7005400,49.317746),('CAT','2006-11-21',60.549999,62.400002,60.200001,62.189999,9020900,48.846481),('CAT','2006-11-20',60.509998,61.080002,60.5,60.91,3759100,47.841119),('CAT','2006-11-17',61.369999,61.369999,60.450001,60.939999,7929600,47.864682),('CAT','2006-11-16',61.650002,62.110001,61.310001,61.369999,4834000,48.202421),('CAT','2006-11-15',60.5,61.66,60.369999,61.450001,8616700,48.265257),('CAT','2006-11-14',59.900002,60.439999,59.66,60.360001,6206800,47.409128),('CAT','2006-11-13',59.259998,60.209999,59.240002,59.52,5139300,46.749359),('CAT','2006-11-10',59.450001,59.689999,58.990002,59.599998,5966900,46.812192),('CAT','2006-11-09',60.310001,60.400002,59,59.200001,7779700,46.498018),('CAT','2006-11-08',59.919998,60.400002,59.540001,60.099998,11509700,47.204912),('CAT','2006-11-07',59.970001,60.400002,59.860001,59.919998,7659600,47.063533),('CAT','2006-11-06',60.400002,60.59,59.68,59.849998,9579000,47.008552),('CAT','2006-11-03',60.630001,60.93,60.25,60.43,6511800,47.464109),('CAT','2006-11-02',60.5,61.119999,60.25,60.560001,7879900,47.566217),('CAT','2006-11-01',60.709999,61.02,60.060001,60.5,9107300,47.519089),('CAT','2006-10-31',61,61.130001,60.34,60.709999,6959600,47.684031),('CAT','2006-10-30',61.169998,61.189999,60.490002,60.759998,5365800,47.723302),('CAT','2006-10-27',62.349998,62.349998,61.220001,61.27,9043700,48.123878),('CAT','2006-10-26',62.700001,62.779999,62.110001,62.349998,10545200,48.972151),('CAT','2006-10-25',61.240002,62.09,60.779999,61.91,11557400,48.626559),('CAT','2006-10-24',61.299999,61.799999,60.73,60.93,11647100,47.856828),('CAT','2006-10-23',60,60.630001,59.16,60.419998,22097200,47.456253),('CAT','2006-10-20',61.959999,62.279999,58.82,59,67780400,46.34093),('CAT','2006-10-19',68.690002,69.150002,68.089996,69.019997,4933800,54.211031),('CAT','2006-10-18',70.760002,70.919998,68.699997,69.080002,6577300,54.022526),('CAT','2006-10-17',69.68,70.120003,68.57,69.900002,6039100,54.663789),('CAT','2006-10-16',69.330002,70.25,69,69.93,6685500,54.687249),('CAT','2006-10-13',69.449997,69.449997,68.68,69.080002,3486100,54.022526),('CAT','2006-10-12',68.699997,69.669998,68.559998,69.25,4324200,54.155469),('CAT','2006-10-11',68.800003,68.809998,67.519997,68.32,3445200,53.428183),('CAT','2006-10-10',69.300003,69.410004,68.489998,69.059998,4698200,54.006882),('CAT','2006-10-09',67.800003,69.949997,67.779999,68.900002,6839600,53.88176),('CAT','2006-10-06',67.510002,68.110001,66.540001,68.050003,6587800,53.217038),('CAT','2006-10-05',65.400002,68.809998,65.300003,68.239998,12215500,53.365619),('CAT','2006-10-04',63.810001,65.540001,63.5,65.540001,7106300,51.254144),('CAT','2006-10-03',65.370003,65.709999,64.489998,65.110001,5630500,50.917872),('CAT','2006-10-02',65.449997,66.480003,65.300003,65.360001,4272400,51.113379),('CAT','2006-09-29',67,67.059998,65.75,65.800003,4279900,51.457474),('CAT','2006-09-28',65.639999,66.589996,65.169998,66.589996,5875500,52.075271),('CAT','2006-09-27',65.900002,66.849998,65.139999,65.68,5032600,51.363628),('CAT','2006-09-26',64.360001,66.5,64.290001,65.900002,7622500,51.535675),('CAT','2006-09-25',62.970001,64.900002,62.759998,64.330002,7679700,50.307891),('CAT','2006-09-22',64.540001,64.669998,62.09,62.77,11133500,49.087925),('CAT','2006-09-21',66.370003,66.389999,64.230003,64.540001,8953900,50.472116),('CAT','2006-09-20',66.949997,67.25,65.849998,65.879997,4903400,51.520031),('CAT','2006-09-19',67.550003,67.599998,65.889999,66.559998,3997800,52.051811),('CAT','2006-09-18',65.510002,67.599998,65.5,66.989998,5674400,52.388083),('CAT','2006-09-15',66.300003,66.300003,65.290001,65.43,6408900,51.168121),('CAT','2006-09-14',66.330002,66.669998,65.449997,65.510002,3498800,51.230685),('CAT','2006-09-13',65.160004,67.139999,65.139999,66.330002,7132700,51.871948),('CAT','2006-09-12',65.75,66.040001,64.599998,65.150002,12080000,50.949154),('CAT','2006-09-11',67.010002,67.010002,65.339996,65.510002,7893300,51.230685),('CAT','2006-09-08',68.099998,68.199997,67.269997,67.32,4313000,52.646154),('CAT','2006-09-07',68.449997,68.650002,67.699997,67.760002,5196300,52.990249),('CAT','2006-09-06',69.010002,70.400002,69.010002,69.129997,5589300,54.061624),('CAT','2006-09-05',68.849998,69.870003,67.959999,69.68,8504900,54.491742),('CAT','2006-09-01',66.669998,67.800003,65.949997,67.269997,5712000,52.60705),('CAT','2006-08-31',65.300003,66.559998,64.949997,66.349998,6410000,51.887586),('CAT','2006-08-30',65.099998,65.730003,64.82,65.059998,4251500,50.878768),('CAT','2006-08-29',66.269997,66.470001,65.110001,65.449997,4912700,51.183759),('CAT','2006-08-28',66.129997,66.989998,65.82,66.07,3839300,51.668619),('CAT','2006-08-25',65.5,66.459999,65.25,65.989998,3964500,51.606055),('CAT','2006-08-24',67.209999,67.220001,64.75,65.5,8911600,51.222863),('CAT','2006-08-23',68.75,69.209999,67.080002,67.209999,4547100,52.560131),('CAT','2006-08-22',68.419998,69.099998,68.110001,68.5,3695900,53.568948),('CAT','2006-08-21',68.25,68.43,67.610001,68.25,3925100,53.373441),('CAT','2006-08-18',69.75,69.75,67.690002,68.309998,5815800,53.420361),('CAT','2006-08-17',69.110001,70.040001,68.75,69.360001,3738500,54.241493),('CAT','2006-08-16',68.169998,69.550003,67.660004,69.110001,6774700,54.045986),('CAT','2006-08-15',66.459999,67.459999,65.900002,67.410004,6886400,52.71654),('CAT','2006-08-14',67.599998,68.610001,65.519997,65.959999,8324400,51.582595),('CAT','2006-08-11',68.150002,68.220001,66.150002,67.029999,7035500,52.419365),('CAT','2006-08-10',68.75,69.040001,68.059998,68.32,6736000,53.428183),('CAT','2006-08-09',72.300003,72.349998,68.400002,68.519997,8317100,53.584586),('CAT','2006-08-08',73.190002,73.43,71.269997,71.599998,4139900,55.993235),('CAT','2006-08-07',73.129997,73.919998,72.529999,73.18,3873200,57.228841),('CAT','2006-08-04',73.470001,74.080002,72.239998,73.099998,5194900,57.166278),('CAT','2006-08-03',70.25,72.900002,69.919998,72.730003,4899600,56.876931),('CAT','2006-08-02',69.919998,71.209999,69.919998,70.75,3056500,55.328512),('CAT','2006-08-01',70.120003,70.43,69.120003,69.709999,4513100,54.515202),('CAT','2006-07-31',71,71.660004,70.449997,70.870003,3414900,55.422357),('CAT','2006-07-28',71.300003,71.709999,70.400002,71.209999,3026700,55.688244),('CAT','2006-07-27',70.5,72.620003,70.239998,70.720001,6082600,55.305052),('CAT','2006-07-26',70.769997,70.93,69.800003,70.129997,3526900,54.843652),('CAT','2006-07-25',70.5,71.019997,69.330002,70.660004,5465200,55.258132),('CAT','2006-07-24',69.449997,70.559998,68.220001,70.519997,7134900,55.148643),('CAT','2006-07-21',71,71.099998,67.099998,68.349998,14422200,53.451642),('CAT','2006-07-20',71.370003,71.870003,68.620003,69.080002,7216100,54.022526),('CAT','2006-07-19',69.470001,71.790001,68.379997,71.120003,5557000,55.617865),('CAT','2006-07-18',69.599998,70.150002,68.059998,69.470001,4852200,54.327516),('CAT','2006-07-17',69.190002,70.190002,69,69.190002,5693500,53.873941),('CAT','2006-07-14',70,70.290001,68.800003,69.190002,5557000,53.873941),('CAT','2006-07-13',71.059998,71.07,69.650002,69.699997,4981100,54.271042),('CAT','2006-07-12',73.019997,73.199997,71.139999,71.309998,3876700,55.524649),('CAT','2006-07-11',73.279999,73.610001,72.589996,73.400002,3400100,57.152005),('CAT','2006-07-10',72.75,74.099998,72.5,73.269997,2609100,57.050778),('CAT','2006-07-07',73.400002,73.940002,72.360001,72.580002,3333800,56.513522),('CAT','2006-07-06',73.120003,74.239998,72.949997,73.650002,3175700,57.346664),('CAT','2006-07-05',73.699997,73.800003,72.879997,73.129997,5035500,56.941769),('CAT','2006-07-03',74.919998,75.43,74.480003,74.769997,1908300,58.218734),('CAT','2006-06-30',74.949997,74.949997,73.419998,74.480003,3913600,57.992935),('CAT','2006-06-29',72.849998,74.690002,72.68,74.400002,5138200,57.930642),('CAT','2006-06-28',71.660004,72.93,71.410004,72.709999,2921500,56.614743),('CAT','2006-06-27',71.599998,72.970001,71.519997,71.650002,2586300,55.789389),('CAT','2006-06-26',72.400002,72.959999,71.580002,72.480003,2525900,56.435659),('CAT','2006-06-23',72.050003,73.25,71.150002,72.139999,3331200,56.170919),('CAT','2006-06-22',72.599998,72.660004,71.360001,72.279999,3356000,56.279928),('CAT','2006-06-21',70.989998,73.449997,70.980003,72.470001,5502100,56.427871),('CAT','2006-06-20',70.379997,71.639999,70.199997,70.989998,5368800,55.275485),('CAT','2006-06-19',71,71.449997,69.5,69.949997,5340400,54.465701),('CAT','2006-06-16',70.849998,71.370003,70.349998,70.550003,6861400,54.932888),('CAT','2006-06-15',68.5,71.050003,68.5,70.849998,8440000,55.166476),('CAT','2006-06-14',65.949997,67.580002,65.900002,67.480003,5343500,52.542471),('CAT','2006-06-13',65.629997,67.5,65.410004,66.330002,6267800,51.647037),('CAT','2006-06-12',68.400002,68.400002,66.059998,66.32,6336200,51.639249),('CAT','2006-06-09',67.889999,69.050003,67.300003,67.519997,7943000,52.573611),('CAT','2006-06-08',66.400002,67.540001,64.410004,66.889999,11897800,52.083072),('CAT','2006-06-07',68.699997,68.75,66.410004,66.739998,9781200,51.966275),('CAT','2006-06-06',69.25,70.019997,68.099998,68.480003,8730300,53.321109),('CAT','2006-06-05',72.800003,72.809998,68.809998,69.330002,6863900,53.98295),('CAT','2006-06-02',73.550003,73.550003,72.129997,72.809998,3730500,56.692605),('CAT','2006-06-01',72.709999,73.470001,71.860001,73.290001,2910300,57.066354),('CAT','2006-05-31',72.580002,73.419998,71.400002,72.949997,4032900,56.801614),('CAT','2006-05-30',74.43,74.440002,72.059998,72.160004,4130200,56.186496),('CAT','2006-05-26',74.25,74.82,73.330002,74.419998,2748000,57.946212),('CAT','2006-05-25',73.720001,74.080002,72.440002,73.959999,3761000,57.58804),('CAT','2006-05-24',73.400002,75.199997,72.18,73.589996,6460100,57.299942),('CAT','2006-05-23',73.709999,74.75,73.669998,73.720001,5703600,57.401168),('CAT','2006-05-22',72,73.379997,71.949997,72.870003,7251400,56.739328),('CAT','2006-05-19',74.989998,75.080002,72.099998,72.779999,10337300,56.669247),('CAT','2006-05-18',76.089996,76.449997,74.349998,74.620003,6260200,58.101943),('CAT','2006-05-17',76.389999,77.160004,75.010002,75.910004,6110900,59.106387),('CAT','2006-05-16',77.959999,78.970001,77.120003,77.339996,3756000,60.219833),('CAT','2006-05-15',77.809998,77.900002,76.220001,77.470001,4918300,60.32106),('CAT','2006-05-12',79.25,79.5,77.68,77.809998,4548700,60.585793),('CAT','2006-05-11',80.970001,81.300003,79.339996,79.620003,4367800,61.995132),('CAT','2006-05-10',81.389999,82.029999,80.25,80.970001,3969300,63.046291),('CAT','2006-05-09',80,81.139999,79.989998,81.139999,2969200,63.178658),('CAT','2006-05-08',79.989998,80.120003,78.910004,79.900002,2725300,62.213149),('CAT','2006-05-05',79.580002,80.889999,79.400002,79.980003,6022400,62.275442),('CAT','2006-05-04',78.5,79.129997,78.32,78.809998,3640800,61.364431),('CAT','2006-05-03',77.949997,78.230003,76.599998,78.099998,3639700,60.811599),('CAT','2006-05-02',75.940002,77.660004,75.82,77.480003,3857400,60.328848),('CAT','2006-05-01',76.199997,76.610001,75.410004,75.629997,4253000,58.888363),('CAT','2006-04-28',75.5,76.099998,75.099998,75.739998,4432600,58.974014),('CAT','2006-04-27',74.989998,75.650002,73.849998,75.059998,6142000,58.44454),('CAT','2006-04-26',76.059998,76.800003,75.610001,75.949997,4612700,59.137527),('CAT','2006-04-25',77.279999,77.279999,74.769997,74.93,7536800,58.343319),('CAT','2006-04-24',78.25,79.720001,76.730003,77.379997,11219800,60.250979),('CAT','2006-04-21',79.449997,80,77.599998,77.870003,6891700,60.632516),('CAT','2006-04-20',78.989998,79.32,77.25,77.970001,3850300,60.710378),('CAT','2006-04-19',79.050003,79.949997,78.349998,78.970001,4647200,61.294359),('CAT','2006-04-18',77.050003,79.099998,76.82,78.910004,7702400,61.24779),('CAT','2006-04-17',77.489998,78.800003,76.290001,76.449997,5459300,59.3384),('CAT','2006-04-13',77.199997,77.769997,76.410004,76.940002,4209000,59.718729),('CAT','2006-04-12',76.839996,78.25,76.839996,77.839996,6412900,60.41728),('CAT','2006-04-11',76.220001,76.739998,75.5,76.660004,5325200,59.501402),('CAT','2006-04-10',74.93,75.919998,74.919998,75.449997,4038400,58.562228),('CAT','2006-04-07',75.599998,76.050003,74.660004,74.919998,4262900,58.150857),('CAT','2006-04-06',75.5,76.080002,75.010002,75.650002,3679300,58.717466),('CAT','2006-04-05',75.5,76.150002,74.599998,75.800003,4758400,58.833893),('CAT','2006-04-04',74.099998,75.519997,73.489998,75.300003,4606000,58.445806),('CAT','2006-04-03',72.709999,75.480003,72.559998,73.5,5884900,57.048693),('CAT','2006-03-31',72.400002,72.459999,71.300003,71.809998,4316800,55.73696),('CAT','2006-03-30',73.650002,74.349998,72.160004,72.400002,5282400,56.194904),('CAT','2006-03-29',73.25,73.980003,72.550003,73.669998,6587800,57.180641),('CAT','2006-03-28',75.550003,76.230003,74.709999,74.870003,3726500,58.112052),('CAT','2006-03-27',75.879997,76.160004,75.029999,75.379997,2579100,58.507896),('CAT','2006-03-24',76.260002,76.660004,75.169998,75.5,4318300,58.601039),('CAT','2006-03-23',76.400002,77.209999,75.75,76.260002,4874800,59.190932),('CAT','2006-03-22',74.599998,76.449997,74.379997,76.209999,3635900,59.152121),('CAT','2006-03-21',75.900002,76.269997,74.190002,74.309998,4594300,57.677391),('CAT','2006-03-20',76.879997,77.110001,75.629997,75.849998,4217900,58.872698),('CAT','2006-03-17',75.580002,76.349998,74.449997,76.230003,7015500,59.167647),('CAT','2006-03-16',74.93,75.389999,74.379997,74.900002,5802800,58.135336),('CAT','2006-03-15',72.110001,74.699997,71.940002,74.290001,5208400,57.66187),('CAT','2006-03-14',71,72.279999,71,71.940002,4048600,55.837866),('CAT','2006-03-13',71.449997,71.75,70.790001,71,3401500,55.108262),('CAT','2006-03-10',71.349998,72.010002,70.379997,70.949997,5996900,55.069451),('CAT','2006-03-09',72.43,72.519997,71.25,71.400002,5101600,55.418732),('CAT','2006-03-08',73.040001,73.050003,70.339996,72.400002,7726000,56.194904),('CAT','2006-03-07',73.010002,74.019997,72.209999,73.040001,4904700,56.691655),('CAT','2006-03-06',74.629997,74.879997,72.5,73.220001,5496900,56.831366),('CAT','2006-03-03',74.349998,75.5,74.110001,74.610001,3396700,57.910245),('CAT','2006-03-02',74.139999,74.620003,73.809998,74.339996,2247700,57.700675),('CAT','2006-03-01',73.129997,74.940002,72.949997,74.389999,4179000,57.739486),('CAT','2006-02-28',73.099998,73.360001,72.400002,73.080002,4444300,56.722702),('CAT','2006-02-27',73.300003,73.989998,73,73.5,3217800,57.048693),('CAT','2006-02-24',72.5,72.919998,71.760002,72.699997,2921600,56.427753),('CAT','2006-02-23',73.07,73.089996,71.900002,72.349998,4974100,56.156093),('CAT','2006-02-22',72.589996,73.730003,72.540001,73.059998,5532000,56.707175),('CAT','2006-02-21',72,72.790001,71.68,72.589996,3956800,56.342373),('CAT','2006-02-17',72,72.389999,71.709999,72.050003,4767900,55.923245),('CAT','2006-02-16',71.790001,72,71.389999,71.959999,3483300,55.853387),('CAT','2006-02-15',69.93,71.650002,69.900002,71.599998,4396500,55.573964),('CAT','2006-02-14',69,70.410004,68.230003,70.220001,4532100,54.502848),('CAT','2006-02-13',68.300003,69.059998,67.879997,68.620003,2838400,53.260973),('CAT','2006-02-10',68.150002,68.870003,67.779999,68.75,3167900,53.361873),('CAT','2006-02-09',69,69.75,68.230003,68.449997,4016900,53.129019),('CAT','2006-02-08',67.75,68.889999,67.360001,68.809998,3567300,53.408441),('CAT','2006-02-07',68.300003,68.339996,66.93,67.160004,4908000,52.127761),('CAT','2006-02-06',68.5,68.82,68,68.699997,3745900,53.323062),('CAT','2006-02-03',68.199997,68.970001,67.75,68.129997,3529800,52.880644),('CAT','2006-02-02',68.75,69.099998,67.989998,68.389999,4605500,53.08245),('CAT','2006-02-01',68.099998,69.339996,67.900002,69.239998,4826100,53.742196),('CAT','2006-01-31',67,68.169998,66.639999,67.900002,5655000,52.702127),('CAT','2006-01-30',66.529999,68.120003,66.32,67.010002,5077400,52.011334),('CAT','2006-01-27',65.900002,68.370003,65.150002,67.529999,7587800,52.414941),('CAT','2006-01-26',63.299999,65.440002,62.299999,65.169998,10318100,50.583173),('CAT','2006-01-25',61.5,63.25,61.110001,62.07,4772400,48.177039),('CAT','2006-01-24',60.790001,61.860001,60.75,61.349998,3291600,47.618194),('CAT','2006-01-23',60.75,61.439999,60.259998,61.040001,2706500,47.377582),('CAT','2006-01-20',62.509998,62.509998,60.48,60.779999,4439700,47.175776),('CAT','2006-01-19',62.049999,63,61.900002,62.509998,2375600,48.518554),('CAT','2006-01-18',62.360001,62.720001,61.700001,61.869999,3651400,48.021804),('CAT','2006-01-17',61.689999,63.150002,61.650002,62.959999,3623200,48.673787),('CAT','2006-01-13',62.02,62.490002,61.869999,62.330002,1936700,48.186742),('CAT','2006-01-12',61.23,62.66,61.110001,62.209999,5322500,48.093969),('CAT','2006-01-11',60.869999,61.639999,60.700001,61.330002,2755600,47.413652),('CAT','2006-01-10',61.349998,61.52,60.639999,61.299999,3188100,47.390457),('CAT','2006-01-09',60.450001,61.68,60.450001,61.549999,4408800,47.58373),('CAT','2006-01-06',59.470001,60.759998,59.380001,60.450001,5692300,46.733331),('CAT','2006-01-05',59.02,59.860001,59,59.27,4590700,45.821084),('CAT','2006-01-04',57.950001,59.43,57.549999,59.27,4577200,45.821084),('CAT','2006-01-03',57.869999,58.110001,57.049999,57.799999,3697500,44.68464),('CAT','2005-12-30',57.849998,58.099998,57.57,57.77,2047500,44.661448),('CAT','2005-12-29',57.900002,58.790001,57.880001,58.139999,1619900,44.947491),('CAT','2005-12-28',58.049999,58.189999,57.369999,57.84,2213900,44.715564),('CAT','2005-12-27',58.52,59.389999,57.880001,57.889999,2143000,44.754218),('CAT','2005-12-23',58.459999,58.849998,58.240002,58.509998,1331800,45.233533),('CAT','2005-12-22',57.400002,58.709999,57.330002,58.450001,3101000,45.18715),('CAT','2005-12-21',57.099998,57.740002,56.759998,57.080002,2874900,44.128016),('CAT','2005-12-20',57,57.720001,56.580002,56.740002,3488000,43.865165),('CAT','2005-12-19',58.650002,59,56.360001,56.830002,5652600,43.934744),('CAT','2005-12-16',59,59.75,58.82,59.639999,5106100,46.107127),('CAT','2005-12-15',59.049999,59.5,58.619999,58.709999,2555400,45.388152),('CAT','2005-12-14',58.73,59,58.099998,58.75,2373800,45.419076),('CAT','2005-12-13',57.93,59.419998,57.799999,58.970001,2670600,45.589157),('CAT','2005-12-12',58.02,58.540001,58,58.029999,1381800,44.86245),('CAT','2005-12-09',57.59,58.41,57.310001,58.09,2288300,44.908837),('CAT','2005-12-08',57.630001,58.189999,57.07,57.34,2813800,44.329019),('CAT','2005-12-07',58.799999,59.080002,57.5,57.779999,3164300,44.669177),('CAT','2005-12-06',58.25,59.290001,57.990002,58.799999,2689400,45.45773),('CAT','2005-12-05',58.650002,59.139999,57.82,58.330002,3191600,45.09438),('CAT','2005-12-02',58.900002,59.450001,58.400002,58.810001,2262100,45.465463),('CAT','2005-12-01',58,59.029999,57.84,59,3140300,45.612349),('CAT','2005-11-30',57.25,57.990002,57.200001,57.779999,2709000,44.669177),('CAT','2005-11-29',57.450001,57.799999,56.939999,57.099998,3592600,44.143476),('CAT','2005-11-28',57.98,58.220001,57.119999,57.450001,2200900,44.414059),('CAT','2005-11-25',58.02,58.48,57.889999,57.950001,815500,44.800604),('CAT','2005-11-23',58.599998,58.610001,57.860001,58.009998,2714000,44.846988),('CAT','2005-11-22',57.709999,58.900002,57.400002,58.759998,3216900,45.426806),('CAT','2005-11-21',57.099998,57.810001,56.689999,57.709999,2666000,44.615061),('CAT','2005-11-18',58,58,56.869999,57.279999,4075200,44.282632),('CAT','2005-11-17',56.98,57.5,56.580002,57.470001,4288900,44.429521),('CAT','2005-11-16',55.900002,57.259998,55.900002,56.73,4577900,43.857433),('CAT','2005-11-15',55.400002,55.959999,55.380001,55.900002,3922000,43.215769),('CAT','2005-11-14',54.799999,55.490002,54.619999,55.43,3049000,42.852416),('CAT','2005-11-11',54.82,54.990002,54.279999,54.869999,1872100,42.419484),('CAT','2005-11-10',53.93,54.91,53.82,54.689999,2939600,42.280327),('CAT','2005-11-09',54.259998,54.540001,53.849998,54.099998,2819200,41.824204),('CAT','2005-11-08',54.25,54.689999,53.73,54.25,3602200,41.940168),('CAT','2005-11-07',53.75,54.66,53.400002,54.25,3193200,41.940168),('CAT','2005-11-04',53.759998,53.939999,53.400002,53.549999,3205900,41.399004),('CAT','2005-11-03',54.099998,54.509998,53.450001,53.48,6196500,41.344888),('CAT','2005-11-02',52.849998,54.02,52.810001,53.689999,4261900,41.507237),('CAT','2005-11-01',52.599998,53.18,52.349998,52.720001,6512700,40.757341),('CAT','2005-10-31',52,53.150002,51.68,52.59,6578000,40.656838),('CAT','2005-10-28',50.150002,51.360001,49.810001,51.07,4307200,39.48174),('CAT','2005-10-27',50.450001,50.599998,49.75,49.900002,5285500,38.577225),('CAT','2005-10-26',50.299999,51.150002,49.959999,50.549999,4674400,39.079732),('CAT','2005-10-25',50.43,50.619999,49.98,50.290001,6928900,38.87873),('CAT','2005-10-24',49.5,50.349998,49.450001,50.310001,8559500,38.894192),('CAT','2005-10-21',49.259998,50.419998,48.25,48.919998,27359300,37.819594),('CAT','2005-10-20',55.18,56.5,53.389999,54.029999,4197800,41.770087),('CAT','2005-10-19',53.970001,55.450001,53.330002,55.43,3169600,42.659145),('CAT','2005-10-18',54.869999,54.880001,53.950001,53.959999,3506900,41.527826),('CAT','2005-10-17',55.200001,55.389999,54.470001,55.029999,3286800,42.351302),('CAT','2005-10-14',54.400002,54.91,54.34,54.740002,4334200,42.128119),('CAT','2005-10-13',54.560001,54.959999,53.279999,54,6138100,41.558611),('CAT','2005-10-12',55.650002,56.23,54.490002,54.759998,5345500,42.143509),('CAT','2005-10-11',55.860001,56.540001,55.5,55.560001,3296200,42.759194),('CAT','2005-10-10',56.549999,56.799999,55.080002,55.57,3294400,42.766889),('CAT','2005-10-07',55.52,56.900002,55.5,56.619999,3593000,43.574972),('CAT','2005-10-06',56.349998,56.349998,54.5,55.189999,6340100,42.474439),('CAT','2005-10-05',56.799999,57.66,56.209999,56.220001,5207900,43.267133),('CAT','2005-10-04',58.900002,59.84,57.75,57.779999,3642200,44.467713),('CAT','2005-10-03',58.759998,59.23,58.549999,59.009998,2598600,45.414325),('CAT','2005-09-30',58.279999,59.139999,58.009998,58.75,3998200,45.21423),('CAT','2005-09-29',57.560001,58.240002,57.27,57.990002,3083200,44.629332),('CAT','2005-09-28',59.459999,59.560001,57,57.549999,3868600,44.290704),('CAT','2005-09-27',58.400002,58.970001,57.900002,58.720001,3437700,45.191142),('CAT','2005-09-26',58.400002,58.549999,57.59,58.34,4682000,44.898692),('CAT','2005-09-23',58.380001,59.099998,58.150002,58.919998,3185400,45.345061),('CAT','2005-09-22',58,58.599998,57.779999,58,4259900,44.637027),('CAT','2005-09-21',56.700001,57.580002,56.360001,57.110001,4223200,43.95208),('CAT','2005-09-20',57.450001,57.82,56.689999,56.810001,3755700,43.721199),('CAT','2005-09-19',57.700001,58.119999,56.639999,56.970001,3391300,43.844336),('CAT','2005-09-16',58,58.169998,57.080002,57.720001,4872500,44.421539),('CAT','2005-09-15',58.330002,58.529999,57.360001,57.740002,3496700,44.436931),('CAT','2005-09-14',59.400002,59.59,58.16,58.299999,2990000,44.867907),('CAT','2005-09-13',59.32,59.880001,58.889999,59.400002,3694400,45.714473),('CAT','2005-09-12',58.950001,59.290001,58.75,59.290001,2437900,45.629816),('CAT','2005-09-09',58.75,58.950001,58.41,58.860001,2635200,45.298886),('CAT','2005-09-08',58.200001,59.23,57.880001,58.330002,3981900,44.890997),('CAT','2005-09-07',58.950001,59.130001,58.48,59.07,4964400,45.460503),('CAT','2005-09-06',57.779999,58.810001,57.450001,58.509998,7789300,45.029523),('CAT','2005-09-02',57.200001,58.799999,57,58.25,7003500,44.829428),('CAT','2005-09-01',55.970001,57,55.799999,56.939999,6425000,43.821245),('CAT','2005-08-31',54.110001,55.650002,53.880001,55.490002,6101400,42.705322),('CAT','2005-08-30',53.400002,53.91,52.939999,53.779999,2737400,41.389297),('CAT','2005-08-29',53.150002,53.900002,53.049999,53.700001,2364200,41.32773),('CAT','2005-08-26',53.900002,53.990002,53.139999,53.490002,2675700,41.166114),('CAT','2005-08-25',53.220001,54.040001,53.200001,53.400002,2792200,41.09685),('CAT','2005-08-24',54.599998,54.610001,53.009998,53.209999,3824800,40.950623),('CAT','2005-08-23',54.849998,55.169998,54.259998,54.689999,2297600,42.089637),('CAT','2005-08-22',55,55.5,54.540001,54.810001,3190000,42.181991),('CAT','2005-08-19',53.400002,54.950001,53.139999,54.82,4109700,42.189686),('CAT','2005-08-18',53.349998,53.400002,52.700001,53.150002,2804500,40.904449),('CAT','2005-08-17',53.599998,53.849998,53.240002,53.459999,2256000,41.143024),('CAT','2005-08-16',54.400002,54.900002,53.610001,53.689999,4929400,41.320033),('CAT','2005-08-15',55.209999,55.360001,54.560001,55.259998,1769700,42.528311),('CAT','2005-08-12',55.360001,55.369999,54.5,54.799999,2446700,42.174294),('CAT','2005-08-11',55.150002,55.5,54.830002,55.5,2758300,42.713017),('CAT','2005-08-10',54.630001,55.59,54.560001,55,4334500,42.328215),('CAT','2005-08-09',54,54.400002,53.669998,54.34,2262400,41.820276),('CAT','2005-08-08',53.98,54.240002,53.5,53.68,2043100,41.312338),('CAT','2005-08-05',54,54.150002,53.43,53.610001,2600200,41.258466),('CAT','2005-08-04',54.060001,54.23,53.720001,54.02,2862700,41.574003),('CAT','2005-08-03',54.23,54.459999,53.98,54.389999,3223900,41.858756),('CAT','2005-08-02',54.049999,54.57,53.919998,54.459999,3050600,41.912628),('CAT','2005-08-01',54.200001,54.450001,53.75,54.02,2991200,41.574003),('CAT','2005-07-29',54.049999,54.34,53.349998,53.91,5416700,41.489347),('CAT','2005-07-28',53,54.599998,52.799999,54.450001,7655600,41.904933),('CAT','2005-07-27',52,52.790001,51.610001,52.790001,5410700,40.627391),('CAT','2005-07-26',52,52.23,51.610001,51.82,2777700,39.880874),('CAT','2005-07-25',52.549999,52.669998,51.619999,51.849998,3809600,39.903961),('CAT','2005-07-22',52.75,52.84,51.759998,52.41,5118200,40.334941),('CAT','2005-07-21',53.27,53.450001,52.049999,52.299999,8321200,40.250284),('CAT','2005-07-20',53.09,53.599998,52.220001,53.200001,10212300,40.942928),('CAT','2005-07-19',52.369999,53.419998,52.259998,53.400002,13782200,40.904447),('CAT','2005-07-18',50.75,51.400002,50.709999,50.82,4145000,38.928164),('CAT','2005-07-15',51,51,50.220001,50.669998,5129700,38.813263),('CAT','2005-07-14',50.200001,51.099998,49.5,51,7034100,39.066044),('CAT','2005-07-13',98.959999,99.870003,98.620003,99.839996,15703400,38.238762),('CAT','2005-07-12',99.970001,99.989998,98.400002,98.959999,7608800,37.901723),('CAT','2005-07-11',99.43,100.150002,98.800003,99.970001,4666200,38.288554),('CAT','2005-07-08',97.75,99.43,97.25,98.699997,5812600,37.802142),('CAT','2005-07-07',95.309998,97.510002,95,97.349998,5581000,37.285092),('CAT','2005-07-06',95.599998,96.080002,94.849998,95.300003,5080600,36.499942),('CAT','2005-07-05',95.849998,96.5,95.379997,96.169998,4409400,36.833151),('CAT','2005-07-01',95.75,96.099998,95.510002,95.93,4190400,36.741232),('CAT','2005-06-30',96.300003,97.029999,95.279999,95.309998,6712200,36.50377),('CAT','2005-06-29',97.800003,98.550003,96.5,96.639999,6020000,37.013162),('CAT','2005-06-28',97.25,97.989998,97.040001,97.800003,5409600,37.457444),('CAT','2005-06-27',96.860001,98,96.019997,96.919998,3729200,37.120401),('CAT','2005-06-24',98.470001,98.639999,96.400002,96.860001,7013000,37.097422),('CAT','2005-06-23',100,100.5,98.349998,98.470001,5938200,37.714053),('CAT','2005-06-22',102,102.239998,100.5,100.57,4394000,38.518353),('CAT','2005-06-21',101.199997,102.980003,101.139999,102.199997,6815200,39.142643),('CAT','2005-06-20',100,101.349998,99.480003,100.800003,4240600,38.606445),('CAT','2005-06-17',99,100.839996,98.5,100.199997,7572800,38.376642),('CAT','2005-06-16',98.900002,99.059998,97.830002,98.309998,4154600,37.652772),('CAT','2005-06-15',98.580002,98.949997,97.379997,98.580002,3306600,37.756183),('CAT','2005-06-14',97.599998,98.910004,97.279999,98.57,3807800,37.752353),('CAT','2005-06-13',97.050003,99.050003,96.660004,97.580002,4168400,37.373183),('CAT','2005-06-10',97.849998,98.050003,96.25,97.019997,4947600,37.158701),('CAT','2005-06-09',96.949997,98.580002,96.790001,97.449997,5370000,37.323391),('CAT','2005-06-08',95.68,96.910004,95.5,96.580002,7868800,36.990183),('CAT','2005-06-07',94.220001,95.910004,94.080002,94.529999,3284200,36.205031),('CAT','2005-06-06',94.160004,94.919998,93.82,94.150002,2420000,36.059491),('CAT','2005-06-03',95.050003,95.599998,93.75,93.970001,3270400,35.990551),('CAT','2005-06-02',95.489998,96,94.900002,95.18,2719000,36.453981),('CAT','2005-06-01',93.949997,96.550003,93.800003,95.470001,4999200,36.565052),('CAT','2005-05-31',94.32,94.970001,93.550003,94.110001,3546400,36.044171),('CAT','2005-05-27',94.400002,94.559998,93.589996,94.309998,1785400,36.12077),('CAT','2005-05-26',92.720001,94.470001,92.720001,94.43,2630800,36.166731),('CAT','2005-05-25',93.300003,93.419998,92.120003,92.470001,3393200,35.416051),('CAT','2005-05-24',94,94.040001,93.150002,93.830002,2201800,35.936931),('CAT','2005-05-23',93.550003,94.739998,93.550003,94.040001,2723600,36.017361),('CAT','2005-05-20',93.849998,93.849998,92.699997,93.629997,2633400,35.86033),('CAT','2005-05-19',93.489998,93.800003,92.800003,93.5,2762400,35.810541),('CAT','2005-05-18',92,94,92,93.519997,4985000,35.818199),('CAT','2005-05-17',90.629997,92.059998,90.099998,91.959999,4603800,35.22072),('CAT','2005-05-16',89.010002,90.550003,88.699997,90.379997,3781200,34.615578),('CAT','2005-05-13',89,90.220001,88.540001,89,6188800,34.087039),('CAT','2005-05-12',90.949997,91.300003,88.800003,88.879997,7339200,34.041077),('CAT','2005-05-11',89.800003,91.129997,89.099998,90.900002,4582400,34.81474),('CAT','2005-05-10',90.099998,90.099998,89.349998,89.650002,4095600,34.335989),('CAT','2005-05-09',90.160004,90.699997,89.970001,90.279999,3009400,34.577279),('CAT','2005-05-06',90.650002,91.260002,90.050003,90.160004,4641600,34.53132),('CAT','2005-05-05',89.419998,90.269997,89.300003,89.849998,4534600,34.412588),('CAT','2005-05-04',87.830002,89.68,87.830002,89.419998,3899000,34.247898),('CAT','2005-05-03',88.400002,88.650002,87.220001,87.580002,5118800,33.543179),('CAT','2005-05-02',88.220001,88.43,87.260002,88.400002,3590200,33.857239),('CAT','2005-04-29',87.599998,88.25,86.029999,88.050003,5593000,33.723189),('CAT','2005-04-28',88.050003,88.279999,86.389999,86.699997,5692800,33.206136),('CAT','2005-04-27',88.470001,88.470001,86.32,88.050003,7964800,33.723189),('CAT','2005-04-26',91.139999,91.339996,88.75,88.860001,5686000,34.033419),('CAT','2005-04-25',90.449997,91.739998,90.089996,91.129997,5848800,34.902828),('CAT','2005-04-22',89.660004,90.400002,88.75,89.809998,6380400,34.397268),('CAT','2005-04-21',88.300003,89.900002,87.5,89.660004,9534800,34.33982),('CAT','2005-04-20',89.900002,90,87.669998,88.040001,17614800,33.56233),('CAT','2005-04-19',84.400002,85.68,84.389999,84.949997,6874000,32.384368),('CAT','2005-04-18',83.639999,84.760002,82.610001,83.580002,6249800,31.862103),('CAT','2005-04-15',85.400002,85.5,82.919998,83.459999,9240600,31.816356),('CAT','2005-04-14',88.589996,89,85.300003,85.400002,9787600,32.555917),('CAT','2005-04-13',91.239998,91.239998,88.339996,88.599998,6271400,33.77581),('CAT','2005-04-12',90.169998,91.5,89.160004,91.389999,4974400,34.839405),('CAT','2005-04-11',90.510002,91.129997,90.089996,90.169998,3357800,34.37432),('CAT','2005-04-08',91.980003,92,90.650002,90.690002,3612000,34.572555),('CAT','2005-04-07',91.300003,91.860001,90.900002,91.580002,3506600,34.911837),('CAT','2005-04-06',90.610001,91.559998,90.610001,91.389999,4596000,34.839405),('CAT','2005-04-05',90.43,90.599998,89.349998,90.360001,4521800,34.446752),('CAT','2005-04-04',89.800003,90.730003,89.07,90.209999,6504800,34.389569),('CAT','2005-04-01',92,92.25,89.830002,90.150002,6363800,34.366697),('CAT','2005-03-31',91.5,92.050003,90.660004,91.440002,4560400,34.858467),('CAT','2005-03-30',90.470001,91.720001,90.389999,91.480003,6588000,34.873716),('CAT','2005-03-29',93.400002,94,89.610001,89.800003,12307400,34.233272),('CAT','2005-03-28',93.589996,94.550003,93.019997,94.220001,4184800,35.91825),('CAT','2005-03-24',93.849998,94.739998,93.580002,93.580002,3647400,35.674271),('CAT','2005-03-23',94.769997,94.980003,93.529999,93.639999,5007000,35.697143),('CAT','2005-03-22',96.550003,96.879997,94.559998,94.709999,4645200,36.105045),('CAT','2005-03-21',96.400002,97.050003,95.800003,96.18,3360200,36.665434),('CAT','2005-03-18',97.5,97.870003,95.529999,96.400002,8858000,36.749302),('CAT','2005-03-17',96.400002,97.25,96.360001,96.82,3418000,36.909413),('CAT','2005-03-16',96.75,97.260002,95.510002,96.269997,4451800,36.699742),('CAT','2005-03-15',96.760002,97.349998,96.300003,96.75,5436600,36.882728),('CAT','2005-03-14',97.900002,98.25,96.18,96.529999,8236400,36.79886),('CAT','2005-03-11',98.260002,99.580002,97.839996,99,5681600,37.740466),('CAT','2005-03-10',96.989998,98.959999,96.769997,98.260002,7006800,37.458366),('CAT','2005-03-09',98.5,98.610001,96.75,96.809998,5742000,36.9056),('CAT','2005-03-08',99.099998,99.769997,98.400002,99,4963000,37.740466),('CAT','2005-03-07',99.900002,99.900002,98.550003,98.900002,4769600,37.702344),('CAT','2005-03-04',97.849998,99.959999,97.25,99.959999,8095800,38.106433),('CAT','2005-03-03',97.169998,97.849998,96.169998,97.739998,5446400,37.260132),('CAT','2005-03-02',96.629997,97.800003,96.620003,97.169998,6762000,37.042838),('CAT','2005-03-01',94.970001,97.599998,94.440002,97.370003,9691800,37.119083),('CAT','2005-02-28',94.599998,96.25,93.860001,95.050003,6591800,36.23466),('CAT','2005-02-25',93.080002,95.290001,92.75,94.82,6084200,36.146979),('CAT','2005-02-24',90.75,93.379997,90.709999,93.160004,4545600,35.514161),('CAT','2005-02-23',89.910004,90.769997,89.650002,90.459999,3099800,34.484874),('CAT','2005-02-22',90.610001,91.410004,89.419998,89.459999,5091200,34.103657),('CAT','2005-02-18',91.82,91.849998,90.720001,90.839996,4278400,34.629735),('CAT','2005-02-17',92.540001,93.040001,91.699997,91.82,3419400,35.003329),('CAT','2005-02-16',91.25,92.82,91.110001,92.540001,4533600,35.277805),('CAT','2005-02-15',92.010002,92.580002,90.980003,91.5,6315800,34.881339),('CAT','2005-02-14',93.139999,93.190002,91.870003,92.220001,2402400,35.155816),('CAT','2005-02-11',92.300003,93.160004,91.300003,92.779999,4649800,35.369296),('CAT','2005-02-10',91,92.410004,90.910004,92.059998,3192400,35.09482),('CAT','2005-02-09',91.480003,91.989998,90.5,90.639999,3792200,34.553493),('CAT','2005-02-08',91.400002,91.82,90.629997,91.480003,3357200,34.873716),('CAT','2005-02-07',91.900002,92.190002,91.239998,91.360001,3716400,34.827969),('CAT','2005-02-04',91.800003,92.190002,90.989998,91.900002,6606200,35.033827),('CAT','2005-02-03',90.519997,92.029999,90.269997,91.800003,5226800,34.995706),('CAT','2005-02-02',90.089996,91.449997,89.57,91.010002,6762200,34.694544),('CAT','2005-02-01',89.599998,90.540001,89.150002,90.120003,4790000,34.355261),('CAT','2005-01-31',88,89.650002,87.660004,89.099998,6675200,33.966418),('CAT','2005-01-28',87,88.120003,86.849998,87.459999,8176600,33.341223),('CAT','2005-01-27',87.400002,88.239998,86.400002,86.519997,21820200,32.982878),('CAT','2005-01-26',90.5,91.639999,89.900002,91.120003,6698000,34.736478),('CAT','2005-01-25',88.739998,90.5,88.129997,90.5,5999600,34.500123),('CAT','2005-01-24',89.550003,89.730003,88.120003,88.120003,5634200,33.592828),('CAT','2005-01-21',89.93,90.959999,88.760002,89.230003,6873600,34.015978),('CAT','2005-01-20',91.510002,91.559998,89.919998,90.080002,5108200,34.340012),('CAT','2005-01-19',92.300003,92.68,91.5,91.510002,5838600,34.885152),('CAT','2005-01-18',93.309998,93.5,91.900002,92.529999,4624600,35.273992),('CAT','2005-01-14',93.489998,94.029999,92.989998,93.690002,3825000,35.559907),('CAT','2005-01-13',92.199997,93.129997,92.160004,92.860001,6702200,35.244881),('CAT','2005-01-12',92,92.5,90.739998,92.370003,8387600,35.058903),('CAT','2005-01-11',92.519997,92.519997,91.110001,91.239998,5896000,34.630012),('CAT','2005-01-10',93.5,93.699997,92.389999,92.519997,4818800,35.115833),('CAT','2005-01-07',93.669998,94.300003,93.150002,93.379997,5815400,35.442245),('CAT','2005-01-06',92.400002,94.559998,92.220001,93.580002,6300400,35.518157),('CAT','2005-01-05',94.25,94.449997,92.220001,92.220001,5932800,35.00197),('CAT','2005-01-04',96.050003,96.300003,93.330002,94.019997,7579400,35.685156),('CAT','2005-01-03',96.099998,97.150002,94.540001,95.07,6294000,36.083683),('CAT','2004-12-31',97.550003,98,97.169998,97.510002,1650200,37.009783),('CAT','2004-12-30',98.480003,98.599998,97.540001,97.540001,2396200,37.021169),('CAT','2004-12-29',98,98.720001,97.800003,98.470001,2533200,37.374149),('CAT','2004-12-28',96.629997,98.550003,96.599998,98.470001,2803000,37.374149),('CAT','2004-12-27',97.480003,97.989998,95.900002,96.099998,2452000,36.474618),('CAT','2004-12-23',97.150002,97.809998,96.900002,97.309998,2178000,36.933871),('CAT','2004-12-22',96.529999,97.43,96.260002,97.150002,3604600,36.873145),('CAT','2004-12-21',94.849998,96.440002,94.57,96.260002,4318800,36.535347),('CAT','2004-12-20',94.900002,95.300003,94.099998,94.349998,3040600,35.810408),('CAT','2004-12-17',94.790001,95.169998,93.660004,94.239998,5966400,35.768657),('CAT','2004-12-16',94.900002,95.730003,93.889999,94.790001,4969200,35.97741),('CAT','2004-12-15',93.709999,95.18,93.580002,94.879997,4284200,36.011568),('CAT','2004-12-14',93.970001,94.230003,92.349998,93.699997,4624000,35.563701),('CAT','2004-12-13',92.349998,93.989998,91.93,93.980003,4642000,35.669977),('CAT','2004-12-10',91.470001,92.089996,91,91.620003,2900600,34.774242),('CAT','2004-12-09',90.199997,91.75,89.190002,91.470001,5305200,34.717309),('CAT','2004-12-08',90.82,91.059998,90.019997,90.629997,3430600,34.398487),('CAT','2004-12-07',90.82,92.580002,90.709999,90.82,4527400,34.470602),('CAT','2004-12-06',90.93,91.400002,90.410004,90.57,2917000,34.375715),('CAT','2004-12-03',91.480003,91.830002,90.099998,90.919998,4909600,34.508556),('CAT','2004-12-02',92.650002,92.650002,91.059998,91.730003,3408600,34.815992),('CAT','2004-12-01',91.550003,92.660004,91.540001,92.650002,3336400,35.165176),('CAT','2004-11-30',90.800003,91.779999,90.199997,91.550003,4185000,34.747674),('CAT','2004-11-29',92.800003,93.199997,90.760002,91.160004,5228000,34.59965),('CAT','2004-11-26',92.25,92.879997,92.089996,92.800003,1418600,35.222109),('CAT','2004-11-24',91,92.099998,90.730003,92.059998,3674000,34.941241),('CAT','2004-11-23',91.400002,91.75,90.010002,90.889999,5179800,34.49717),('CAT','2004-11-22',90.25,90.93,89.610001,90.099998,3692000,34.197326),('CAT','2004-11-19',91.440002,91.440002,90.099998,90.18,3919800,34.227691),('CAT','2004-11-18',90.879997,91.779999,90.129997,91.440002,3567400,34.705923),('CAT','2004-11-17',90.900002,91.470001,90.160004,90.879997,3939400,34.493374),('CAT','2004-11-16',89.940002,90.5,89.150002,89.879997,4628600,34.113825),('CAT','2004-11-15',89.82,90.650002,89.400002,89.690002,4194000,34.041713),('CAT','2004-11-12',89.949997,89.970001,88.589996,89.970001,4662600,34.147986),('CAT','2004-11-11',88.980003,90,88.919998,89.849998,4492000,34.102439),('CAT','2004-11-10',88.510002,88.989998,88.050003,88.739998,5291400,33.68114),('CAT','2004-11-09',86.800003,88.540001,86.720001,88.309998,5516200,33.517934),('CAT','2004-11-08',87.010002,87.489998,86.190002,87.010002,4181000,33.024523),('CAT','2004-11-05',86.199997,87.849998,85.93,87.169998,7455600,33.085249),('CAT','2004-11-04',84.470001,86.32,83.900002,85.879997,7655400,32.595631),('CAT','2004-11-03',84,84.480003,83.559998,84.25,6915200,31.976968),('CAT','2004-11-02',81.970001,83.279999,81.610001,81.989998,6079200,31.119187),('CAT','2004-11-01',80.900002,81.910004,80.68,81.839996,5245800,31.062254),('CAT','2004-10-29',79.540001,80.779999,79.489998,80.540001,3871200,30.568843),('CAT','2004-10-28',80.400002,80.660004,79.029999,79.529999,6464400,30.185498),('CAT','2004-10-27',79.160004,81.080002,78.989998,80.800003,6047400,30.667526),('CAT','2004-10-26',78.199997,79.519997,78.199997,79.410004,4759400,30.139954),('CAT','2004-10-25',77.349998,78.620003,77.050003,78.339996,4387800,29.733834),('CAT','2004-10-22',78.029999,79,77.300003,77.339996,9025000,29.354286),('CAT','2004-10-21',80.379997,80.839996,76.75,77.029999,16267600,29.236627),('CAT','2004-10-20',81.120003,81.730003,80.089996,80.790001,5129400,30.508114),('CAT','2004-10-19',81.330002,81.989998,80.279999,80.870003,5197200,30.538324),('CAT','2004-10-18',81.010002,81.160004,80.150002,81.129997,4689400,30.636504),('CAT','2004-10-15',79.510002,81.730003,79.5,81.089996,6098200,30.621399),('CAT','2004-10-14',79.089996,79.940002,78.440002,79.5,5250800,30.02098),('CAT','2004-10-13',79.75,79.75,78.050003,79.089996,7324800,29.866154),('CAT','2004-10-12',79.169998,80.25,78.5,79.739998,3672000,30.111609),('CAT','2004-10-11',79.5,80.300003,79.209999,79.410004,1914400,29.986996),('CAT','2004-10-08',80.010002,80.25,79.209999,79.5,3201000,30.02098),('CAT','2004-10-07',81.300003,81.650002,79.889999,80,4044600,30.209792),('CAT','2004-10-06',80.370003,81,80.139999,81,3496600,30.587414),('CAT','2004-10-05',81.25,81.309998,80.089996,80.370003,4108400,30.349513),('CAT','2004-10-04',80.75,81.989998,80.75,81.25,5685000,30.68182),('CAT','2004-10-01',80.440002,80.970001,79.919998,80.599998,7250400,30.436365),('CAT','2004-09-30',80.400002,81.300003,79.849998,80.449997,8609600,30.379721),('CAT','2004-09-29',77.25,80.550003,77.019997,80.5,14205200,30.398603),('CAT','2004-09-28',74.550003,77.910004,74.540001,76.900002,9189800,29.039163),('CAT','2004-09-27',74.220001,74.699997,74.010002,74.419998,2538400,28.102658),('CAT','2004-09-24',74.199997,75.260002,74.199997,74.760002,3156400,28.231051),('CAT','2004-09-23',75.360001,75.480003,74.129997,74.5,3271000,28.132868),('CAT','2004-09-22',76.099998,76.110001,75.059998,75.360001,3450200,28.457624),('CAT','2004-09-21',75.989998,76.769997,75.860001,76.330002,3407600,28.823918),('CAT','2004-09-20',75.699997,76.589996,75.589996,75.879997,2637800,28.653986),('CAT','2004-09-17',75.25,76.199997,75.059998,76.120003,4933400,28.744618),('CAT','2004-09-16',74.650002,75.400002,74.519997,74.839996,2389400,28.261259),('CAT','2004-09-15',75.599998,75.599998,74.459999,74.650002,3351200,28.189512),('CAT','2004-09-14',76,76,75.239998,75.720001,2927400,28.593568),('CAT','2004-09-13',75.300003,76.110001,75.260002,75.959999,3771800,28.684197),('CAT','2004-09-10',75.199997,75.199997,73.970001,75.099998,3063200,28.359441),('CAT','2004-09-09',75.199997,75.379997,74.449997,74.870003,3565400,28.27259),('CAT','2004-09-08',75.230003,75.470001,74.900002,75.199997,2582400,28.397203),('CAT','2004-09-07',74.230003,75.639999,74.150002,75.440002,5689800,28.487834),('CAT','2004-09-03',73.5,73.889999,73.160004,73.559998,2645800,27.777903),('CAT','2004-09-02',72.769997,73.260002,72.260002,73.18,3238000,27.634407),('CAT','2004-09-01',72.870003,73.449997,72.449997,72.620003,3301600,27.422939),('CAT','2004-08-31',72.440002,73.019997,72,72.699997,2309800,27.453147),('CAT','2004-08-30',73.550003,73.550003,72.239998,72.25,2704400,27.283218),('CAT','2004-08-27',73.860001,74.040001,73.349998,73.699997,2037000,27.830769),('CAT','2004-08-26',73.870003,74.089996,73.269997,73.709999,2586600,27.834546),('CAT','2004-08-25',73.330002,74.010002,72.849998,73.870003,4168000,27.894967),('CAT','2004-08-24',73.849998,73.849998,72.870003,73.150002,5324200,27.623079),('CAT','2004-08-23',72.489998,72.769997,71.860001,72.050003,2516600,27.207695),('CAT','2004-08-20',71,72.580002,71,72.239998,3947800,27.279441),('CAT','2004-08-19',72.5,72.510002,70.690002,71.290001,5305200,26.920701),('CAT','2004-08-18',72.230003,72.779999,72.050003,72.5,4389200,27.377624),('CAT','2004-08-17',73.599998,74.199997,72.199997,72.480003,6229000,27.370073),('CAT','2004-08-16',71.75,72.870003,71.279999,72.870003,4745600,27.517345),('CAT','2004-08-13',71.650002,72.150002,71.309998,71.75,4379400,27.094407),('CAT','2004-08-12',71.5,71.980003,71.269997,71.760002,5892600,27.098184),('CAT','2004-08-11',71.010002,72.150002,70.550003,72.059998,4323000,27.211469),('CAT','2004-08-10',70.059998,71.32,69.849998,71.260002,4053800,26.909373),('CAT','2004-08-09',70.75,70.989998,69.940002,70.07,3340800,26.460001),('CAT','2004-08-06',69.150002,70.900002,68.5,70.25,9485600,26.527973),('CAT','2004-08-05',71.849998,71.910004,69.620003,69.620003,6006400,26.290072),('CAT','2004-08-04',72,72.190002,71.5,71.699997,6272800,27.075525),('CAT','2004-08-03',73.099998,73.099998,71.239998,71.68,7607600,27.067973),('CAT','2004-08-02',73.239998,73.489998,72.75,73.099998,4189800,27.604197),('CAT','2004-07-30',73.93,74.099998,73.120003,73.489998,3467800,27.751469),('CAT','2004-07-29',73.949997,74.260002,73.059998,73.93,3329400,27.917624),('CAT','2004-07-28',72.18,73.910004,71.989998,73.43,6343800,27.728813),('CAT','2004-07-27',72.599998,72.650002,71.5,72.169998,6918000,27.253008),('CAT','2004-07-26',73.230003,73.790001,72.379997,72.599998,5043800,27.415385),('CAT','2004-07-23',73.529999,74.150002,72.470001,73.220001,7610600,27.649512),('CAT','2004-07-22',72.5,73.830002,71.050003,73.529999,17837000,27.766574),('CAT','2004-07-21',78.449997,79.209999,76.529999,76.949997,4892400,29.058042),('CAT','2004-07-20',78.199997,78.730003,77.529999,78.07,2848000,29.48098),('CAT','2004-07-19',77.82,78.589996,77.419998,78.190002,3474800,29.526296),('CAT','2004-07-16',79.480003,79.599998,77.720001,77.809998,4241400,29.382798),('CAT','2004-07-15',78.779999,79.629997,78.669998,79.400002,2916600,29.828394),('CAT','2004-07-14',78.949997,79.43,78.339996,78.779999,3845600,29.595476),('CAT','2004-07-13',77.559998,79.32,77.559998,79.269997,4124600,29.779555),('CAT','2004-07-12',77.080002,78.389999,76.660004,78.230003,2911800,29.388858),('CAT','2004-07-09',77.099998,77.639999,76.790001,77.080002,3442000,28.956834),('CAT','2004-07-08',77.349998,77.470001,76.489998,76.529999,3382000,28.750213),('CAT','2004-07-07',76.480003,77.57,76.25,77.5,2808600,29.114616),('CAT','2004-07-06',76.720001,76.970001,76.019997,76.730003,3237200,28.825349),('CAT','2004-07-02',78.18,78.190002,76.389999,76.720001,3955000,28.821592),('CAT','2004-07-01',79.199997,79.389999,77.739998,78.18,3636800,29.370073),('CAT','2004-06-30',78.800003,79.599998,78,79.440002,5106000,29.843421),('CAT','2004-06-29',77.400002,79.050003,77.050003,78.82,3816000,29.610503),('CAT','2004-06-28',78.550003,78.779999,77.150002,77.480003,3518200,29.107103),('CAT','2004-06-25',78.849998,79.239998,78.019997,78.150002,5163400,29.358803),('CAT','2004-06-24',78.139999,79.400002,78.029999,79.099998,5932800,29.715691),('CAT','2004-06-23',76.690002,77.889999,76.349998,77.889999,4114200,29.261128),('CAT','2004-06-22',76,76.650002,75.110001,76.650002,4883200,28.795295),('CAT','2004-06-21',74.900002,75.440002,74.519997,74.980003,3327600,28.167922),('CAT','2004-06-18',74.449997,74.959999,74.129997,74.419998,6653200,27.957544),('CAT','2004-06-17',74.010002,74.889999,74,74.720001,4065200,28.070247),('CAT','2004-06-16',75.419998,75.599998,73.889999,74.010002,5287800,27.80352),('CAT','2004-06-15',75,75.839996,74.870003,75.389999,4769800,28.321947),('CAT','2004-06-14',75.599998,75.610001,74.610001,74.760002,2451600,28.085274),('CAT','2004-06-10',75.650002,76.150002,75.199997,75.599998,3345800,28.400837),('CAT','2004-06-09',76.980003,77.150002,75.330002,75.400002,4578800,28.325704),('CAT','2004-06-08',77.199997,77.75,76.760002,77.120003,3924400,28.971861),('CAT','2004-06-07',76.199997,77.760002,76.150002,77.699997,3319800,29.189749),('CAT','2004-06-04',75.610001,76.309998,74.300003,75.5,4757400,28.363271),('CAT','2004-06-03',76.029999,76.339996,75.099998,75.150002,3496600,28.231786),('CAT','2004-06-02',76.099998,76.739998,75.720001,76.419998,4106000,28.708889),('CAT','2004-06-01',75.349998,76.330002,75.059998,75.959999,3725600,28.53608),('CAT','2004-05-28',75.25,75.790001,74.949997,75.349998,2859200,28.306919),('CAT','2004-05-27',75.25,76.470001,74.639999,75.169998,4933400,28.239298),('CAT','2004-05-26',74.650002,75.209999,74.5,74.849998,4146800,28.119083),('CAT','2004-05-25',73.800003,74.669998,73.370003,74.650002,5267800,28.04395),('CAT','2004-05-24',75,75.75,73.650002,74,7180200,27.799762),('CAT','2004-05-21',72.559998,73.080002,72.010002,73.029999,4399800,27.435359),('CAT','2004-05-20',73.800003,73.809998,72.099998,72.260002,6378200,27.146093),('CAT','2004-05-19',74.5,75.25,73.559998,73.800003,5559800,27.724629),('CAT','2004-05-18',74.550003,74.699997,73.110001,73.75,4745200,27.705844),('CAT','2004-05-17',74.300003,74.449997,72.699997,73.540001,5203400,27.626953),('CAT','2004-05-14',74.5,76.209999,74.029999,75.690002,4854400,28.434649),('CAT','2004-05-13',74.480003,75.650002,73.860001,74.660004,4856800,28.047707),('CAT','2004-05-12',73.300003,74.900002,72.290001,74.860001,6281200,28.122841),('CAT','2004-05-11',73.260002,73.610001,72.699997,73.099998,7685400,27.461656),('CAT','2004-05-10',76.099998,76.110001,72.220001,72.879997,14209400,27.379008),('CAT','2004-05-07',77.400002,78.529999,77.110001,77.120003,4857000,28.971861),('CAT','2004-05-06',78.400002,78.400002,76.709999,77.849998,3812800,29.2461),('CAT','2004-05-05',78.989998,79.150002,78.199997,78.800003,3516000,29.602991),('CAT','2004-05-04',79.370003,79.620003,78.010002,79.010002,4164000,29.681882),('CAT','2004-05-03',77.900002,79.699997,77.860001,79.370003,3710600,29.817124),('CAT','2004-04-30',78,78.949997,77.129997,77.730003,5599600,29.201022),('CAT','2004-04-29',80.300003,80.300003,76.989998,77.580002,6920200,29.14467),('CAT','2004-04-28',82,82.169998,79.139999,79.699997,5506000,29.941094),('CAT','2004-04-27',81.300003,82,80.910004,81.800003,4461000,30.730008),('CAT','2004-04-26',82,82.07,80.830002,80.900002,4947600,30.391903),('CAT','2004-04-23',84.110001,84.309998,81.75,81.959999,7014600,30.790114),('CAT','2004-04-22',83,84.760002,81.669998,84.099998,10813200,31.594053),('CAT','2004-04-21',80,81.18,78.419998,81.080002,6023400,30.320524),('CAT','2004-04-20',81.25,82.07,79.860001,79.980003,4575000,29.909171),('CAT','2004-04-19',81.949997,81.959999,80.699997,81,3235800,30.290607),('CAT','2004-04-16',81.699997,82.059998,80.790001,81.970001,3499800,30.653347),('CAT','2004-04-15',81.25,81.959999,80.290001,80.800003,3980400,30.215816),('CAT','2004-04-14',81.669998,82.389999,80.150002,81.029999,5116200,30.301825),('CAT','2004-04-13',83.860001,84.150002,81.400002,82.019997,5195400,30.672043),('CAT','2004-04-12',82.199997,83.800003,82,83.75,3497000,31.318992),('CAT','2004-04-08',82.699997,83.190002,81.800003,81.980003,2356400,30.657087),('CAT','2004-04-07',82.620003,82.800003,81.419998,82.099998,4794000,30.70196),('CAT','2004-04-06',82,83.279999,81.900002,82.910004,4342800,31.004868),('CAT','2004-04-05',81,82.510002,80.599998,82.410004,3417800,30.817889),('CAT','2004-04-02',80.25,81.529999,79.57,81.199997,5519400,30.365397),('CAT','2004-04-01',79.150002,80.040001,78.5,79,3429000,29.542691),('CAT','2004-03-31',79.459999,79.849998,78.870003,79.07,3436600,29.568868),('CAT','2004-03-30',79.279999,80.040001,78.209999,80,6002400,29.916649),('CAT','2004-03-29',78.440002,79.699997,78.440002,79.480003,5055400,29.722192),('CAT','2004-03-26',76.949997,78.25,76.449997,77.440002,3820000,28.959317),('CAT','2004-03-25',76.5,77.199997,75.949997,77.150002,3494400,28.850869),('CAT','2004-03-24',75.949997,76.660004,75.580002,76.330002,3443600,28.544223),('CAT','2004-03-23',75.699997,76.75,75.480003,75.849998,4311800,28.364722),('CAT','2004-03-22',75.650002,75.800003,74.870003,75.5,3908200,28.233837),('CAT','2004-03-19',77.209999,77.870003,76.209999,76.300003,4883800,28.533005),('CAT','2004-03-18',76.970001,77.400002,75.550003,77.199997,4893400,28.869565),('CAT','2004-03-17',75.550003,77.489998,75.5,77.220001,5044400,28.877046),('CAT','2004-03-16',74.5,75.860001,74.25,75.349998,6185200,28.177743),('CAT','2004-03-15',74.099998,74.660004,73.650002,73.980003,5711600,27.665422),('CAT','2004-03-12',73.330002,74.93,73.010002,74.93,5666600,28.020681),('CAT','2004-03-11',73.349998,74.5,72.510002,73.150002,7803400,27.355036),('CAT','2004-03-10',77,77.400002,73.370003,73.510002,9450400,27.489662),('CAT','2004-03-09',77.25,77.980003,75.970001,76.400002,5101800,28.5704),('CAT','2004-03-08',77.650002,78.25,76.889999,76.889999,5699200,28.753639),('CAT','2004-03-05',76.099998,77.099998,75.949997,76.370003,5206000,28.559182),('CAT','2004-03-04',77.07,77.260002,76.519997,76.900002,2649800,28.757379),('CAT','2004-03-03',77.599998,78.18,77.239998,77.32,3606200,28.914441),('CAT','2004-03-02',76.25,77.830002,76.120003,77.589996,4534200,29.015408),('CAT','2004-03-01',76,77.610001,75.849998,76.839996,4757800,28.73494),('CAT','2004-02-27',77.699997,77.699997,75.699997,75.75,7388200,28.327327),('CAT','2004-02-26',77,78.559998,76.860001,77.949997,3620400,29.150034),('CAT','2004-02-25',76.650002,77.5,76.169998,77.18,3886600,28.862087),('CAT','2004-02-24',76.800003,77.5,76.360001,76.699997,3252200,28.682586),('CAT','2004-02-23',77.199997,77.82,76.559998,77.220001,3589400,28.877046),('CAT','2004-02-20',78.529999,78.650002,76.089996,76.82,5351200,28.727462),('CAT','2004-02-19',79.25,79.730003,78.480003,78.529999,3372800,29.36693),('CAT','2004-02-18',79.220001,79.550003,78.269997,78.910004,3079400,29.509036),('CAT','2004-02-17',78.650002,79.889999,78.5,79.519997,4740000,29.737148),('CAT','2004-02-13',78.5,79.059998,77.300003,77.419998,3749000,28.951836),('CAT','2004-02-12',78.75,79.25,78.169998,78.690002,3096400,29.426765),('CAT','2004-02-11',76.309998,78.959999,76.019997,78.959999,6356600,29.527732),('CAT','2004-02-10',77.540001,77.800003,76.150002,76.559998,5732600,28.630232),('CAT','2004-02-09',78.459999,78.68,77.519997,77.669998,2939600,29.045326),('CAT','2004-02-06',76.400002,78.82,76.400002,78.5,5229600,29.355712),('CAT','2004-02-05',75.800003,77.139999,75.279999,76.32,7881000,28.540483),('CAT','2004-02-04',76.25,76.519997,75.769997,75.900002,8467000,28.383421),('CAT','2004-02-03',77.449997,77.449997,76.419998,77.040001,8211000,28.809733),('CAT','2004-02-02',78.25,78.550003,77.230003,77.489998,7814400,28.978013),('CAT','2004-01-30',77.050003,78.449997,77.010002,78.129997,9041400,29.217346),('CAT','2004-01-29',80,80.160004,76.75,77.260002,10858000,28.892004),('CAT','2004-01-28',81.300003,82.150002,79.199997,79.620003,7843000,29.774546),('CAT','2004-01-27',85.699997,85.699997,82,82,9249000,30.664565),('CAT','2004-01-26',83.699997,85.089996,82.669998,85.010002,4635000,31.79018),('CAT','2004-01-23',84.080002,84.169998,83.150002,84.169998,4675200,31.476054),('CAT','2004-01-22',83.550003,84.709999,83.129997,84,4110800,31.412481),('CAT','2004-01-21',82.209999,83.519997,81.440002,83.400002,4066600,31.188107),('CAT','2004-01-20',83.599998,84.010002,82.150002,82.150002,4803400,30.720659),('CAT','2004-01-16',84,84.949997,83.660004,84.139999,5083400,31.464835),('CAT','2004-01-15',84,85,82.589996,83.379997,3720600,31.180626),('CAT','2004-01-14',82.470001,84.07,82.470001,83.699997,4498000,31.161928),('CAT','2004-01-13',82.949997,83.599998,80.970001,82.5,5228200,30.715163),('CAT','2004-01-12',81.099998,82.699997,81.059998,82.449997,4166200,30.696547),('CAT','2004-01-09',81.050003,81.650002,80.199997,80.449997,6068600,29.951937),('CAT','2004-01-08',82.739998,83.190002,81.75,81.849998,4844400,30.473164),('CAT','2004-01-07',83.519997,83.519997,82.309998,82.489998,6203200,30.711439),('CAT','2004-01-06',84.32,84.470001,83.199997,83.400002,6190400,31.050238),('CAT','2004-01-05',83.849998,85.160004,83.709999,84.900002,6184200,31.608696),('CAT','2004-01-02',83.169998,83.690002,82.519997,82.650002,4172800,30.771009),('CAT','2003-12-31',84.400002,84.419998,83,83.019997,4476000,30.90876),('CAT','2003-12-30',84.5,84.769997,83.860001,84.07,2185400,31.299682),('CAT','2003-12-29',83.900002,84.760002,83.900002,84.599998,2537400,31.497003),('CAT','2003-12-26',83.260002,84.110001,83.059998,83.709999,776400,31.165652),('CAT','2003-12-24',83.330002,83.959999,83,83.510002,1674400,31.091192),('CAT','2003-12-23',83.790001,84.150002,82.940002,83.650002,4049600,31.143314),('CAT','2003-12-22',84.639999,84.949997,83.690002,83.779999,5316800,31.191713),('CAT','2003-12-19',84.199997,84.75,83.099998,84.75,10107000,31.552849),('CAT','2003-12-18',82.150002,84.199997,81.599998,83.709999,8481400,31.165652),('CAT','2003-12-17',80.599998,82.059998,80.129997,82.019997,6386200,30.536455),('CAT','2003-12-16',78.57,81.120003,78.57,81.019997,8157000,30.16415),('CAT','2003-12-15',78.989998,79.669998,78.489998,78.519997,6112400,29.233388),('CAT','2003-12-12',77.940002,78.279999,77.449997,78.019997,3660200,29.047235),('CAT','2003-12-11',76.400002,78.190002,76.099998,77.940002,4596800,29.017453),('CAT','2003-12-10',76.449997,76.57,75.75,76,3809800,28.29518),('CAT','2003-12-09',77.029999,77.339996,76.330002,76.480003,3612800,28.473888),('CAT','2003-12-08',76.449997,76.870003,76.040001,76.779999,3184800,28.585578),('CAT','2003-12-05',76,77.120003,76,76.5,6489000,28.481333),('CAT','2003-12-04',75.5,75.57,74.599998,74.940002,3034200,27.900538),('CAT','2003-12-03',75.93,76.349998,75.349998,75.480003,2759000,28.101583),('CAT','2003-12-02',76.540001,76.540001,75.199997,75.580002,3887000,28.138813),('CAT','2003-12-01',76.25,76.809998,75.330002,76.790001,3524400,28.589302),('CAT','2003-11-28',75.260002,76.209999,75.220001,76.050003,1362600,28.313797),('CAT','2003-11-26',75.5,75.5,74.32,75.400002,3596200,28.071798),('CAT','2003-11-25',73.650002,75.309998,73.599998,75.040001,4764400,27.937768),('CAT','2003-11-24',73.050003,73.769997,73.050003,73.339996,3615400,27.304848),('CAT','2003-11-21',73.029999,73.349998,72.739998,72.889999,3010800,27.137312),('CAT','2003-11-20',72.699997,73.57,72.400002,72.75,3676400,27.085189),('CAT','2003-11-19',71.400002,72.879997,71.339996,72.769997,3591400,27.092634),('CAT','2003-11-18',72.5,73.139999,71.290001,71.290001,3668000,26.541624),('CAT','2003-11-17',72.610001,72.639999,71.949997,72.5,3640800,26.992113),('CAT','2003-11-14',73.480003,74.559998,72.5,72.610001,3460600,27.033067),('CAT','2003-11-13',73.410004,74.089996,73.129997,73.480003,3132200,27.356973),('CAT','2003-11-12',72.199997,73.760002,72.199997,73.660004,2621200,27.423988),('CAT','2003-11-11',72.089996,72.580002,71.760002,71.949997,4250200,26.787344),('CAT','2003-11-10',72.449997,73.349998,71.82,72.089996,4156000,26.839467),('CAT','2003-11-07',74.43,74.5,72.470001,72.57,5778000,27.018174),('CAT','2003-11-06',74.699997,74.739998,74.059998,74.529999,3948600,27.747892),('CAT','2003-11-05',74.559998,75.690002,74.379997,74.940002,3948800,27.900538),('CAT','2003-11-04',74.050003,75.269997,73.910004,74.809998,4473200,27.852137),('CAT','2003-11-03',73.459999,74.489998,73.279999,74.050003,4029400,27.569187),('CAT','2003-10-31',73.860001,74.279999,73.279999,73.279999,4911800,27.28251),('CAT','2003-10-30',73.910004,74.459999,72.940002,73.860001,5515800,27.498448),('CAT','2003-10-29',72.760002,73.459999,72,73.459999,3301600,27.349525),('CAT','2003-10-28',71.830002,72.989998,71.510002,72.779999,5315800,27.096358),('CAT','2003-10-27',71.5,71.849998,71.010002,71.699997,3972200,26.694268),('CAT','2003-10-24',70.699997,71.559998,70.470001,71.050003,4872800,26.452272),('CAT','2003-10-23',71.57,71.830002,71.019997,71.360001,5641200,26.567685),('CAT','2003-10-22',71.779999,73.099998,71.339996,71.57,5806000,26.645869),('CAT','2003-10-21',74.010002,74.010002,72.75,72.760002,5590800,27.088913),('CAT','2003-10-20',74.050003,74.410004,73.220001,74,4032600,27.55057),('CAT','2003-10-17',74.360001,74.739998,73.400002,73.580002,6636800,27.394203),('CAT','2003-10-16',75.120003,75.120003,71.989998,74.330002,27425200,27.673432),('CAT','2003-10-15',77.470001,78.919998,77.029999,78.720001,6321000,29.170098),('CAT','2003-10-14',76.519997,76.889999,75.959999,76.870003,3766200,28.484572),('CAT','2003-10-13',76,77.400002,76,76.900002,3015600,28.495688),('CAT','2003-10-10',76,76.400002,75.379997,75.75,2556600,28.069549),('CAT','2003-10-09',76.279999,77.099998,75.660004,76.080002,5414600,28.191833),('CAT','2003-10-08',74.949997,75.57,74.639999,75.309998,4130800,27.906504),('CAT','2003-10-07',73.760002,74.419998,73.300003,74.419998,3934200,27.57671),('CAT','2003-10-06',73.900002,74.690002,73.190002,74.010002,3771800,27.424784),('CAT','2003-10-03',73.5,74.489998,72.699997,73.379997,6192000,27.191332),('CAT','2003-10-02',72,72.93,71.910004,72.699997,7216000,26.939355),('CAT','2003-10-01',68.93,71.459999,68.900002,71.339996,5336000,26.4354),('CAT','2003-09-30',69.019997,69.489998,67.900002,68.839996,5140000,25.509012),('CAT','2003-09-29',68.400002,69.43,67.980003,69.190002,4724000,25.638708),('CAT','2003-09-26',68.800003,68.800003,67.449997,68.25,5862400,25.290386),('CAT','2003-09-25',70.669998,70.870003,68.900002,68.900002,5386800,25.531247),('CAT','2003-09-24',71.5,71.949997,70.440002,70.440002,4616000,26.101902),('CAT','2003-09-23',70.669998,71.690002,70.660004,71.449997,3932400,26.476161),('CAT','2003-09-22',70.959999,71.68,70.139999,70.470001,5864400,26.113019),('CAT','2003-09-19',71.300003,71.75,70.779999,71.190002,4964200,26.379819),('CAT','2003-09-18',70.599998,71.779999,69.949997,71.300003,5145800,26.42058),('CAT','2003-09-17',70.050003,70.699997,69.989998,70.230003,5389200,26.024086),('CAT','2003-09-16',69.029999,69.790001,68.809998,69.699997,3667800,25.82769),('CAT','2003-09-15',68.279999,69.459999,68.139999,69,5558200,25.568302),('CAT','2003-09-12',67.75,68.199997,67.160004,68.019997,6041600,25.205157),('CAT','2003-09-11',69,69.089996,66.860001,68.07,11167600,25.223686),('CAT','2003-09-10',69.050003,69.150002,68.199997,69,6279000,25.568302),('CAT','2003-09-09',70.260002,70.260002,68.800003,69.400002,5141400,25.716525),('CAT','2003-09-08',70.129997,70.589996,69.580002,70.510002,4617800,26.127841),('CAT','2003-09-05',70.339996,70.5,69.449997,70.129997,7657000,25.987028),('CAT','2003-09-04',71.550003,71.900002,70.529999,71.089996,3967000,26.342761),('CAT','2003-09-03',72.18,72.459999,71.010002,71.949997,4994800,26.661439),('CAT','2003-09-02',71.949997,72.900002,71.230003,72.459999,4235400,26.850422),('CAT','2003-08-29',71,72.029999,71,71.830002,3647200,26.616974),('CAT','2003-08-28',70.550003,70.940002,69.279999,70.650002,3715200,26.179719),('CAT','2003-08-27',69.5,70.459999,69.360001,70.160004,4225000,25.998147),('CAT','2003-08-26',68.760002,69.900002,68.010002,69.550003,7307000,25.772109),('CAT','2003-08-25',71,71,69.199997,69.660004,7085000,25.81287),('CAT','2003-08-22',73.690002,73.970001,71.690002,71.690002,4680600,26.565096),('CAT','2003-08-21',72.400002,73.949997,72.099998,73.410004,6196200,27.202451),('CAT','2003-08-20',72.110001,72.419998,71.809998,72.260002,4044400,26.776313),('CAT','2003-08-19',73.050003,73.150002,71.730003,72.900002,6419400,27.013468),('CAT','2003-08-18',71.459999,73.139999,71.339996,73.040001,6569200,27.065345),('CAT','2003-08-15',71.099998,71.949997,70.449997,70.959999,3300800,26.29459),('CAT','2003-08-14',70.400002,71.169998,69.849998,70.650002,7142600,26.179719),('CAT','2003-08-13',70.300003,70.5,69.82,70.400002,6153800,26.08708),('CAT','2003-08-12',68.68,70.300003,68.160004,70.300003,5474400,26.050025),('CAT','2003-08-11',68.400002,69.010002,67.870003,68.68,4435400,25.449725),('CAT','2003-08-08',67.400002,68.790001,67.190002,68.209999,6177400,25.275563),('CAT','2003-08-07',66,67.449997,65.599998,67.160004,6084400,24.886482),('CAT','2003-08-06',66.690002,66.959999,65.949997,66.110001,6627200,24.497398),('CAT','2003-08-05',67.309998,67.540001,66.68,66.690002,6152600,24.712321),('CAT','2003-08-04',66.949997,67.440002,66.629997,67.099998,4242800,24.864247),('CAT','2003-08-01',67.57,67.779999,66.57,67.220001,5166200,24.908714),('CAT','2003-07-31',67.349998,68.290001,67.160004,67.470001,7192800,25.001353),('CAT','2003-07-30',65.360001,66.699997,65.239998,66.449997,6066800,24.623385),('CAT','2003-07-29',65.099998,65.620003,64.779999,65.349998,5407000,24.215775),('CAT','2003-07-28',65.480003,65.690002,65.019997,65.099998,5279600,24.123137),('CAT','2003-07-25',64,65.300003,62.799999,65.300003,6885400,24.197249),('CAT','2003-07-24',64.949997,65,63.799999,63.82,6022200,23.648827),('CAT','2003-07-23',64.230003,65.010002,63.790001,64.849998,9669600,24.030498),('CAT','2003-07-22',63.560001,65.25,63.560001,64.199997,13112600,23.789636),('CAT','2003-07-21',65.610001,65.900002,64.75,65.32,13465000,24.204659),('CAT','2003-07-18',63.799999,65.860001,63.400002,65.610001,15271400,24.312121),('CAT','2003-07-17',60.5,63.740002,59.599998,63.540001,20947800,23.545072),('CAT','2003-07-16',58.48,58.639999,57.779999,58.639999,4603200,21.599658),('CAT','2003-07-15',58.599998,58.599998,57.610001,58.07,4361400,21.389702),('CAT','2003-07-14',58.299999,58.73,57.830002,57.880001,5128600,21.319717),('CAT','2003-07-11',56.049999,57.630001,56.049999,57.380001,3552200,21.135545),('CAT','2003-07-10',56.43,56.549999,56,56.220001,3527400,20.708267),('CAT','2003-07-09',56.650002,56.869999,56.099998,56.43,2160400,20.785619),('CAT','2003-07-08',56.310001,56.93,56.130001,56.709999,2427400,20.888755),('CAT','2003-07-07',56.25,57.299999,56.150002,56.41,3421200,20.778252),('CAT','2003-07-03',55.400002,56.349998,55.299999,55.57,2047400,20.468843),('CAT','2003-07-02',54.740002,56.029999,54.740002,55.740002,5208000,20.531462),('CAT','2003-07-01',55.099998,55.509998,53.099998,54.740002,8532800,20.163119),('CAT','2003-06-30',55.880001,56.439999,55.200001,55.66,2102400,20.501994),('CAT','2003-06-27',56.599998,56.82,55.419998,55.830002,3170400,20.564613),('CAT','2003-06-26',56.07,56.869999,55.860001,56.759998,2192600,20.907171),('CAT','2003-06-25',56.459999,56.57,55.599998,56.150002,3173000,20.682483),('CAT','2003-06-24',56.25,57.5,56.25,56.450001,2775200,20.792986),('CAT','2003-06-23',57.25,57.380001,55.84,56.66,3256000,20.870338),('CAT','2003-06-20',56.959999,57.48,56.799999,57.25,5024400,21.08766),('CAT','2003-06-19',57.200001,57.450001,56.279999,56.5,3027200,20.811403),('CAT','2003-06-18',57.5,57.990002,56.860001,57.02,3469000,21.002942),('CAT','2003-06-17',57.990002,58.25,57.27,57.759998,3625200,21.275515),('CAT','2003-06-16',56.75,57.919998,56.630001,57.889999,4286400,21.3234),('CAT','2003-06-13',56.040001,56.25,55.66,56.049999,2737600,20.645648),('CAT','2003-06-12',56.66,57.049999,55.849998,56.130001,3231600,20.675116),('CAT','2003-06-11',54.849998,56.68,54.73,56.66,4675600,20.870338),('CAT','2003-06-10',54.700001,54.77,53.799999,54.619999,2840200,20.118917),('CAT','2003-06-09',54.540001,54.759998,53.900002,54.220001,3458000,19.97158),('CAT','2003-06-06',54.630001,56,54.540001,54.610001,5493600,20.115234),('CAT','2003-06-05',53.919998,54.490002,53.360001,54.369999,3478800,20.026831),('CAT','2003-06-04',53,54.150002,52.959999,53.919998,3627200,19.861076),('CAT','2003-06-03',52.18,53.529999,52.060001,52.950001,3720000,19.503784),('CAT','2003-06-02',52.5,52.950001,52,52.18,3128400,19.220159),('CAT','2003-05-30',51,52.209999,50.799999,52.150002,5988000,19.20911),('CAT','2003-05-29',52.52,53.32,50.5,50.5,6422400,18.601342),('CAT','2003-05-28',52.599998,53.049999,52.349998,52.509998,4024400,19.341712),('CAT','2003-05-27',50.75,52.650002,50.599998,52.509998,3741000,19.341712),('CAT','2003-05-23',51.25,51.27,50.5,51,2054200,18.785514),('CAT','2003-05-22',50.700001,51.48,50.509998,51.220001,3846200,18.86655),('CAT','2003-05-21',51.099998,51.099998,50.189999,50.43,5214000,18.575558),('CAT','2003-05-20',51.5,51.689999,50.860001,51.25,3955600,18.8776),('CAT','2003-05-19',52.650002,52.700001,51.419998,51.5,3279200,18.969686),('CAT','2003-05-16',53.400002,53.75,52.529999,52.970001,3558000,19.511151),('CAT','2003-05-15',53.299999,53.439999,52.82,53.400002,3476000,19.669539),('CAT','2003-05-14',53.349998,53.48,52.25,52.790001,4019000,19.444849),('CAT','2003-05-13',54.099998,54.099998,53,53.169998,3932800,19.584819),('CAT','2003-05-12',53.25,54.43,52.900002,54.25,3455600,19.98263),('CAT','2003-05-09',52,53.700001,52,53.150002,3927200,19.577453),('CAT','2003-05-08',53.209999,53.209999,51.880001,51.970001,5616400,19.142808),('CAT','2003-05-07',53.450001,53.75,53.099998,53.330002,3589000,19.643755),('CAT','2003-05-06',52.77,53.900002,52.619999,53.900002,4171600,19.853711),('CAT','2003-05-05',52.849998,53.330002,52.540001,52.68,4367800,19.404331),('CAT','2003-05-02',51.75,52.560001,51.57,52.349998,4953600,19.282777),('CAT','2003-05-01',52.599998,52.650002,51.34,51.849998,3552200,19.098605),('CAT','2003-04-30',52.369999,52.950001,51.889999,52.599998,3395800,19.374863),('CAT','2003-04-29',52.810001,53.060001,51.900002,52.389999,3377200,19.297511),('CAT','2003-04-28',51.700001,53,51.700001,52.779999,2978800,19.441165),('CAT','2003-04-25',52.75,52.970001,51.830002,51.93,3252200,19.128074),('CAT','2003-04-24',52.299999,53.09,52.299999,52.75,2923000,19.430115),('CAT','2003-04-23',52.709999,53,52.25,52.860001,4373200,19.470633),('CAT','2003-04-22',51.200001,53.119999,50.860001,52.959999,4264200,19.507467),('CAT','2003-04-21',52.200001,52.41,51.509998,51.84,3852800,19.094923),('CAT','2003-04-17',50.529999,52.139999,50.400002,51.98,5137400,19.14649),('CAT','2003-04-16',53.25,53.619999,51.369999,51.41,5160600,18.936535),('CAT','2003-04-15',53.150002,53.43,52.220001,52.700001,5635200,19.282777),('CAT','2003-04-14',52.98,53.650002,52.740002,53.639999,3413000,19.62672),('CAT','2003-04-11',53.5,54.25,52.799999,52.98,3944200,19.385228),('CAT','2003-04-10',51.709999,52.830002,51.5,52.830002,4317600,19.330344),('CAT','2003-04-09',51.560001,52.560001,51.560001,51.709999,5010600,18.920538),('CAT','2003-04-08',51.950001,52.25,51.119999,52.099998,3054600,19.063238),('CAT','2003-04-07',52.490002,53.509998,51.619999,51.700001,4251400,18.91688),('CAT','2003-04-04',51.799999,52.200001,51.060001,51.470001,3447400,18.832724),('CAT','2003-04-03',52.200001,52.200001,51.290001,51.799999,3945800,18.953469),('CAT','2003-04-02',50.849998,51.84,50.799999,51.709999,5207800,18.920538),('CAT','2003-04-01',49.200001,50,48.98,49.650002,4317400,18.166791),('CAT','2003-03-31',49.25,49.849998,48.720001,49.200001,4721000,18.002137),('CAT','2003-03-28',50.720001,50.720001,49.779999,50.240002,3848800,18.38267),('CAT','2003-03-27',49.75,51,49.299999,50.720001,3678400,18.558301),('CAT','2003-03-26',51,51.049999,49.900002,50.200001,5476600,18.368034),('CAT','2003-03-25',51,51.200001,50.349998,51,5575000,18.660752),('CAT','2003-03-24',52.560001,52.560001,50.459999,50.73,5402200,18.561959),('CAT','2003-03-21',50.75,53.299999,50.75,52.549999,8699400,19.227892),('CAT','2003-03-20',49.790001,51,49,50.619999,5713000,18.52171),('CAT','2003-03-19',49.5,50,48.869999,49.790001,5683200,18.218016),('CAT','2003-03-18',50.23,50.68,49.5,49.799999,7566800,18.221675),('CAT','2003-03-17',46.950001,50.240002,46.779999,50.23,7931400,18.379011),('CAT','2003-03-14',46.950001,47.950001,46.610001,47.02,5226600,17.204481),('CAT','2003-03-13',45.150002,46.93,45.110001,46.93,5121200,17.171551),('CAT','2003-03-12',44.349998,44.630001,43.52,44.220001,3930600,16.17997),('CAT','2003-03-11',44.799999,45.23,44.299999,44.5,3516600,16.28242),('CAT','2003-03-10',45.349998,45.400002,44.599998,44.790001,2725800,16.388531),('CAT','2003-03-07',43.75,46.25,43.709999,45.799999,5230400,16.758086),('CAT','2003-03-06',45.639999,45.639999,44.400002,44.599998,3598600,16.31901),('CAT','2003-03-05',45.220001,45.939999,45.049999,45.630001,3461200,16.695885),('CAT','2003-03-04',46.900002,46.900002,45.110001,45.220001,5392200,16.545867),('CAT','2003-03-03',47.009998,47.349998,46.860001,47.080002,4103600,17.226436),('CAT','2003-02-28',46.950001,47.549999,46.700001,47,4487200,17.197163),('CAT','2003-02-27',46,46.830002,45.509998,46.720001,5416200,17.094712),('CAT','2003-02-26',45.650002,46,45.450001,45.75,3841000,16.739792),('CAT','2003-02-25',45.43,46,44.91,45.82,4559400,16.765405),('CAT','2003-02-24',46.290001,46.290001,45.529999,45.810001,5391800,16.761746),('CAT','2003-02-21',46.299999,46.599998,45.75,46.540001,4364000,17.028851),('CAT','2003-02-20',46.150002,46.349998,45.419998,46.299999,5727200,16.941035),('CAT','2003-02-19',45.400002,45.950001,45.150002,45.950001,7256000,16.812972),('CAT','2003-02-18',43.349998,44.790001,43.349998,44.549999,4055600,16.300715),('CAT','2003-02-14',42.119999,43.279999,41.740002,43.25,3159600,15.825049),('CAT','2003-02-13',41.950001,42.189999,41.240002,42.119999,3096000,15.411585),('CAT','2003-02-12',42.650002,43.049999,42.009998,42.040001,2639200,15.382314),('CAT','2003-02-11',43.049999,43.360001,42.299999,42.580002,2855600,15.579899),('CAT','2003-02-10',42.450001,42.75,41.790001,42.580002,3235200,15.579899),('CAT','2003-02-07',43.299999,43.650002,42.360001,42.630001,2782600,15.598193),('CAT','2003-02-06',43.5,43.990002,42.75,42.970001,2891000,15.722598),('CAT','2003-02-05',44.150002,44.73,43.580002,43.66,2658000,15.975067),('CAT','2003-02-04',44,44.259998,43.27,43.740002,2672400,16.004339),('CAT','2003-02-03',44.349998,44.580002,44,44.25,2334000,16.190946),('CAT','2003-01-31',42.75,44.5,42.610001,43.98,3284800,16.092154),('CAT','2003-01-30',44.299999,44.380001,42.970001,43.049999,2801400,15.751869),('CAT','2003-01-29',43.84,44.48,42.849998,44.049999,3829400,16.117767),('CAT','2003-01-28',43.349998,44,43,43.830002,2947000,16.03727),('CAT','2003-01-27',43.799999,44.189999,43.099998,43.25,3010000,15.825049),('CAT','2003-01-24',45.48,45.48,43.700001,43.919998,3641600,16.070199),('CAT','2003-01-23',44.75,45.549999,42.740002,45.48,8767800,16.640999),('CAT','2003-01-22',46.080002,46.080002,44.040001,44.450001,5860800,16.264126),('CAT','2003-01-21',47.400002,47.400002,46.049999,46.07,3617000,16.856879),('CAT','2003-01-17',47.049999,47.470001,46.68,47.049999,2814200,17.215458),('CAT','2003-01-16',46.950001,47.790001,46.950001,47.259998,3278000,17.292296),('CAT','2003-01-15',47.599998,47.869999,46.860001,47.18,3860800,17.134961),('CAT','2003-01-14',47.450001,47.610001,46.57,47.389999,4640600,17.211229),('CAT','2003-01-13',47.849998,47.939999,47.150002,47.700001,2716200,17.323816),('CAT','2003-01-10',46.939999,47.91,46.75,47.419998,2834800,17.222124),('CAT','2003-01-09',46.599998,47.439999,46.32,47.34,2916600,17.19307),('CAT','2003-01-08',47.860001,47.860001,46.25,46.400002,3246600,16.851679),('CAT','2003-01-07',48.400002,48.400002,47.299999,47.849998,3126000,17.378293),('CAT','2003-01-06',47.549999,48.419998,47.549999,48.400002,2354400,17.578044),('CAT','2003-01-03',47.650002,47.700001,47,47.43,3399800,17.225757),('CAT','2003-01-02',45.950001,47.75,45.77,47.75,4539400,17.341975),('CAT','2002-12-31',45.5,45.799999,44.709999,45.720001,1910600,16.604715),('CAT','2002-12-30',45.310001,45.740002,44.68,45.470001,1705200,16.513919),('CAT','2002-12-27',46.200001,46.25,45.060001,45.060001,2873600,16.365014),('CAT','2002-12-26',46.450001,46.98,46.119999,46.299999,2205600,16.81536),('CAT','2002-12-24',46.349998,46.490002,46.009998,46.400002,1075200,16.851679),('CAT','2002-12-23',46.48,46.599998,46,46.349998,1779200,16.833519),('CAT','2002-12-20',45.700001,46.5,45.529999,46.5,4468800,16.887997),('CAT','2002-12-19',45.349998,46.07,44.700001,45.23,2371000,16.426754),('CAT','2002-12-18',45.830002,46,45.049999,45.599998,2331800,16.561132),('CAT','2002-12-17',46.279999,46.77,45.73,45.830002,1974600,16.644665),('CAT','2002-12-16',44.849998,46.299999,44.849998,46.279999,2394000,16.808096),('CAT','2002-12-13',45.119999,45.599998,44.599998,44.599998,2796000,16.197949),('CAT','2002-12-12',45.709999,46,45,45.119999,2265000,16.386804),('CAT','2002-12-11',45.549999,45.810001,44.759998,45.709999,2963000,16.601082),('CAT','2002-12-10',45.009998,45.950001,44.389999,45.549999,4110800,16.542973),('CAT','2002-12-09',46.169998,46.169998,45,45,2890200,16.343223),('CAT','2002-12-06',45.549999,46.599998,45.450001,46.169998,3872200,16.768146),('CAT','2002-12-05',47,47.009998,46.189999,46.330002,4394000,16.826256),('CAT','2002-12-04',46.799999,47.040001,46.509998,46.73,4877400,16.971529),('CAT','2002-12-03',48.970001,49,47,47.299999,5303800,17.178543),('CAT','2002-12-02',49.91,50.84,48.639999,49.220001,5687200,17.875854),('CAT','2002-11-29',49.799999,50.299999,49.73,49.900002,2648400,18.122818),('CAT','2002-11-27',47.25,49.279999,47.169998,49.259998,3631800,17.89038),('CAT','2002-11-26',48.450001,48.459999,46.810001,47.09,4344400,17.102275),('CAT','2002-11-25',48.700001,49.099998,48.189999,48.68,3295000,17.679735),('CAT','2002-11-22',48.009998,48.990002,47.799999,48.549999,4485200,17.632521),('CAT','2002-11-21',46.779999,48.23,46.310001,48.02,3991600,17.440035),('CAT','2002-11-20',44.959999,46.529999,44.419998,46.529999,4389200,16.898892),('CAT','2002-11-19',44.619999,45.240002,43.919998,44.950001,3190600,16.325064),('CAT','2002-11-18',45.299999,45.549999,44.599998,44.619999,4318000,16.205213),('CAT','2002-11-15',44.299999,45.099998,43.880001,45.080002,4239600,16.372278),('CAT','2002-11-14',43.060001,44.5,43.060001,44.27,3713200,16.078099),('CAT','2002-11-13',42.549999,43.619999,42.080002,43.049999,3050000,15.635016),('CAT','2002-11-12',41.599998,43.150002,41.5,42.59,3066800,15.467952),('CAT','2002-11-11',43,43.009998,41.25,41.450001,2877800,15.053924),('CAT','2002-11-08',42.650002,43.5,42.599998,43.16,3155600,15.674966),('CAT','2002-11-07',43.599998,43.790001,42.259998,42.540001,3399000,15.449793),('CAT','2002-11-06',43.599998,43.610001,42.380001,43.57,3575200,15.823871),('CAT','2002-11-05',42.869999,43.299999,42.419998,43.080002,2562200,15.645912),('CAT','2002-11-04',42.119999,43.48,42.119999,42.860001,3895200,15.566012),('CAT','2002-11-01',40.799999,42.349998,40.5,42.110001,2957400,15.293625),('CAT','2002-10-31',41.200001,41.470001,40.299999,40.849998,2723600,14.836014),('CAT','2002-10-30',40.599998,41.540001,40.09,40.970001,3155600,14.879597),('CAT','2002-10-29',40.5,40.849998,39.369999,40.459999,3481600,14.694373),('CAT','2002-10-28',41.75,42.049999,40.220001,40.470001,3373000,14.698005),('CAT','2002-10-25',41.119999,41.490002,40.650002,41.450001,4473600,15.053924),('CAT','2002-10-24',43.450001,43.5,41,41.110001,5548600,14.930442),('CAT','2002-10-23',41.790001,42.849998,41.459999,42.799999,4390000,15.54422),('CAT','2002-10-22',42,42.009998,41.060001,41.779999,4809000,15.173774),('CAT','2002-10-21',41,43.130001,40.610001,42.91,5416400,15.584171),('CAT','2002-10-18',40.099998,41.060001,39.900002,40.990002,4546600,14.88686),('CAT','2002-10-17',39.950001,40.490002,38.75,40.360001,7111000,14.658055),('CAT','2002-10-16',39.25,39.709999,38.200001,38.759998,9656000,13.949848),('CAT','2002-10-15',37,37.98,36.990002,37.98,6627600,13.669124),('CAT','2002-10-14',36.299999,36.360001,35.700001,35.709999,3427600,12.852144),('CAT','2002-10-11',35.5,37.18,35.400002,36.580002,4586800,13.16526),('CAT','2002-10-10',34.049999,35.299999,33.860001,35.07,7250200,12.621806),('CAT','2002-10-09',35.330002,36.060001,33.75,33.860001,7742800,12.186323),('CAT','2002-10-08',36.150002,36.900002,34.669998,36.32,5611000,13.071685),('CAT','2002-10-07',36.200001,36.650002,35.639999,35.889999,4035600,12.916926),('CAT','2002-10-04',37.669998,37.830002,35.130001,36.009998,4218000,12.960114),('CAT','2002-10-03',37.75,38.759998,37.310001,37.490002,2847200,13.492772),('CAT','2002-10-02',38.25,38.650002,37.700001,37.779999,3301000,13.597143),('CAT','2002-10-01',37.349998,38.73,36.810001,38.669998,5636200,13.917457),('CAT','2002-09-30',36.650002,37.790001,36.330002,37.220001,5104600,13.395598),('CAT','2002-09-27',38.900002,38.900002,37.5,37.5,4143400,13.496371),('CAT','2002-09-26',38.200001,39.130001,38.07,38.93,5833200,14.011032),('CAT','2002-09-25',37.450001,38.099998,36.869999,38,4270600,13.676322),('CAT','2002-09-24',37.150002,37.599998,36.419998,36.860001,5629800,13.266033),('CAT','2002-09-23',37.150002,38.029999,37.099998,37.66,3810000,13.553955),('CAT','2002-09-20',37.790001,38.150002,37.400002,37.869999,6718800,13.629534),('CAT','2002-09-19',38.25,39.099998,37.779999,38,5835600,13.676322),('CAT','2002-09-18',38.900002,39.349998,37.59,39.009998,5355000,14.039824),('CAT','2002-09-17',41.599998,41.599998,39.290001,39.450001,4459000,14.198182),('CAT','2002-09-16',40.650002,40.73,39.77,40.68,3909000,14.640863),('CAT','2002-09-13',41.650002,41.66,40.25,40.639999,8147200,14.626466),('CAT','2002-09-12',42.75,43.290001,42.189999,42.389999,3265000,15.256297),('CAT','2002-09-11',43.700001,43.939999,42.779999,42.950001,2173200,15.457843),('CAT','2002-09-10',43.25,43.299999,42.5,42.869999,3089400,15.429051),('CAT','2002-09-09',43,43.290001,42.380001,43.119999,3862200,15.519026),('CAT','2002-09-06',42.950001,43.200001,42.049999,43.200001,4588200,15.547819),('CAT','2002-09-05',42,42.779999,41.400002,42.560001,3609000,15.317481),('CAT','2002-09-04',42.630001,42.830002,41.880001,42.650002,3712400,15.349873),('CAT','2002-09-03',43.599998,43.610001,42.400002,42.630001,4852600,15.342674),('CAT','2002-08-30',43.25,44.400002,43.049999,43.639999,2342600,15.706176),('CAT','2002-08-29',43.5,43.73,42.700001,43.32,3390000,15.591007),('CAT','2002-08-28',44.799999,44.900002,43.799999,44.23,2045800,15.918519),('CAT','2002-08-27',45.950001,46.200001,44.700001,44.849998,3569600,16.141659),('CAT','2002-08-26',44.849998,45.5,44.310001,45.130001,2849800,16.242433),('CAT','2002-08-23',45.349998,45.349998,44.66,44.849998,2836000,16.141659),('CAT','2002-08-22',44.400002,45.599998,44.110001,45.349998,3423800,16.32161),('CAT','2002-08-21',44.650002,44.75,43.799999,44.459999,3364600,16.001297),('CAT','2002-08-20',44.349998,44.52,43.799999,44.25,3386600,15.925717),('CAT','2002-08-19',43.549999,44.779999,43.41,44.689999,4226200,16.084074),('CAT','2002-08-16',43.91,43.950001,43.27,43.459999,4787800,15.641393),('CAT','2002-08-15',44.5,44.950001,43.799999,44.16,4799200,15.893326),('CAT','2002-08-14',43.75,44.459999,43.009998,44.32,6987200,15.95091),('CAT','2002-08-13',44.900002,45.459999,44.07,44.200001,5746600,15.907722),('CAT','2002-08-12',44.099998,44.400002,43.049999,44.220001,2619400,15.914921),('CAT','2002-08-09',44.299999,44.98,43.650002,44.57,3895800,16.040886),('CAT','2002-08-08',43.299999,44.950001,43,44.549999,3584800,16.033688),('CAT','2002-08-07',43.150002,43.400002,41.369999,42.849998,3193400,15.421852),('CAT','2002-08-06',41.099998,43.450001,41.099998,42.389999,4102000,15.256297),('CAT','2002-08-05',41.349998,41.810001,40.299999,40.400002,4414000,14.54009),('CAT','2002-08-02',43.299999,43.5,40.849998,41.599998,5427400,14.971973),('CAT','2002-08-01',44.400002,44.799999,42.849998,43.259998,6466000,15.569413),('CAT','2002-07-31',45.5,45.5,43.790001,44.700001,4328800,16.087674),('CAT','2002-07-30',45.650002,45.720001,44,45.310001,3988400,16.307215),('CAT','2002-07-29',44.400002,46,44,45.900002,4221800,16.519558),('CAT','2002-07-26',43.099998,43.650002,42.790001,43.549999,3050000,15.673785),('CAT','2002-07-25',42.700001,43.5,41.279999,42.790001,4592600,15.400259),('CAT','2002-07-24',39.75,43.200001,39.049999,43.200001,6252800,15.547819),('CAT','2002-07-23',40.630001,41.25,39.900002,40,5347400,14.396129),('CAT','2002-07-22',41.200001,42.599998,40,40.630001,6402800,14.622868),('CAT','2002-07-19',42.689999,43.040001,41.400002,41.41,5382800,14.903592),('CAT','2002-07-18',42.799999,43.200001,42.16,42.68,4562400,15.360669),('CAT','2002-07-17',43.25,44.150002,42.799999,43.25,5660400,15.439848),('CAT','2002-07-16',40.25,43.540001,40.25,43,17151400,15.3506),('CAT','2002-07-15',45.5,45.5,42.950001,45.189999,4771200,16.132409),('CAT','2002-07-12',45.09,46.200001,44.400002,45.5,3908200,16.243077),('CAT','2002-07-11',45.200001,45.32,43.669998,45.07,5269800,16.089571),('CAT','2002-07-10',47.619999,47.700001,45.349998,45.5,4294400,16.243077),('CAT','2002-07-09',47.75,48.82,47.130001,47.130001,3163200,16.824972),('CAT','2002-07-08',48.200001,48.599998,47.400002,47.849998,3334600,17.082004),('CAT','2002-07-05',46.299999,48.240002,46.299999,48.240002,2349000,17.221232),('CAT','2002-07-03',47,47.5,44.849998,46.18,5858200,16.48583),('CAT','2002-07-02',48.150002,48.400002,46.549999,47.16,4130200,16.835681),('CAT','2002-07-01',49.200001,49.400002,47.900002,48,5174200,17.135553),('CAT','2002-06-28',48.549999,50.049999,48.5,48.950001,5297000,17.474695),('CAT','2002-06-27',47.849998,48.700001,47.130001,48.700001,3374400,17.385447),('CAT','2002-06-26',46.849998,47.970001,46.849998,47.66,4223000,17.014176),('CAT','2002-06-25',48.049999,48.849998,47.650002,48.200001,4491800,17.206952),('CAT','2002-06-24',47.18,48.049999,45.900002,47.549999,5069200,16.974907),('CAT','2002-06-21',47.299999,48.119999,47.299999,47.68,5601400,17.021316),('CAT','2002-06-20',48,48.5,47.75,47.75,3008800,17.046306),('CAT','2002-06-19',48.799999,49.720001,48,48.220001,4015800,17.214092),('CAT','2002-06-18',48.5,49.889999,48.450001,49.450001,4493600,17.65319),('CAT','2002-06-17',48.400002,49.990002,48,48.040001,7378400,17.149833),('CAT','2002-06-14',48.200001,48.950001,47.650002,48.900002,4745000,17.456846),('CAT','2002-06-13',48.900002,49.599998,48.880001,49.25,3302000,17.581792),('CAT','2002-06-12',49.02,49.150002,48.049999,49.150002,5566800,17.546093),('CAT','2002-06-11',51.099998,51.880001,49.549999,49.549999,3502200,17.688889),('CAT','2002-06-10',50.799999,50.98,49.98,50.529999,1805400,18.038739),('CAT','2002-06-07',50.25,51,49.849998,50.619999,3197800,18.070869),('CAT','2002-06-06',51.5,51.650002,49.849998,50.25,2373800,17.938782),('CAT','2002-06-05',50.599998,51.790001,50.549999,51.43,3471200,18.360032),('CAT','2002-06-04',51.75,51.919998,49.580002,50.84,4567600,18.149407),('CAT','2002-06-03',52.52,52.98,51.549999,51.849998,3852600,18.509967),('CAT','2002-05-31',52,52.98,51.880001,52.27,3257400,18.659904),('CAT','2002-05-30',51.950001,52.240002,51.25,52,4096600,18.563516),('CAT','2002-05-29',53.48,53.490002,52.169998,52.5,4295200,18.742011),('CAT','2002-05-28',54.200001,54.389999,53.110001,53.490002,1914400,19.095433),('CAT','2002-05-24',54.220001,54.52,53.93,53.950001,2402600,19.259648),('CAT','2002-05-23',54.25,54.700001,53.619999,54.25,3868600,19.366745),('CAT','2002-05-22',53.450001,54.290001,53.029999,54.27,3077400,19.373885),('CAT','2002-05-21',54.299999,54.5,53.34,53.439999,2663800,19.077582),('CAT','2002-05-20',54.790001,54.799999,53.619999,54.040001,4206000,19.291777),('CAT','2002-05-17',55.290001,55.689999,54.5,54.790001,3274600,19.559521),('CAT','2002-05-16',55.900002,56.200001,54.75,55.169998,3536600,19.695176),('CAT','2002-05-15',54.490002,56.349998,54.349998,56,5891600,19.991479),('CAT','2002-05-14',54.150002,54.349998,53.259998,54.240002,5012600,19.363176),('CAT','2002-05-13',52.799999,53.240002,52.09,52.75,3825400,18.831259),('CAT','2002-05-10',53.860001,53.860001,52.709999,52.810001,3722000,18.852679),('CAT','2002-05-09',55,55.009998,53.52,53.860001,3082000,19.227519),('CAT','2002-05-08',53.849998,55.200001,53.75,55.02,4473600,19.641628),('CAT','2002-05-07',52.900002,52.950001,52.119999,52.610001,3821000,18.781281),('CAT','2002-05-06',53.490002,53.650002,52.200001,52.400002,4039800,18.706313),('CAT','2002-05-03',54.639999,54.849998,53.299999,54,3797400,19.277498),('CAT','2002-05-02',54.400002,55.139999,53.959999,54.650002,3114800,19.509542),('CAT','2002-05-01',54.619999,54.799999,53.07,54.130001,4887800,19.323907),('CAT','2002-04-30',53.200001,55.150002,52.900002,54.619999,4513600,19.498831),('CAT','2002-04-29',54.16,54.310001,52.889999,52.889999,3202400,18.881238),('CAT','2002-04-26',54.150002,54.5,53.150002,54.150002,4913800,19.331047),('CAT','2002-04-25',53,53.68,52.220001,53.599998,4477200,19.134701),('CAT','2002-04-24',53.200001,54.82,53,53,2973400,18.920507),('CAT','2002-04-23',53.900002,54,53.060001,53.099998,4493600,18.956205),('CAT','2002-04-22',55.040001,55.09,53.599998,53.830002,3961600,19.21681),('CAT','2002-04-19',55.400002,55.450001,54.77,55.040001,2650600,19.648768),('CAT','2002-04-18',55.450001,55.459999,54.5,54.919998,4835600,19.605928),('CAT','2002-04-17',56.5,56.860001,55.25,55.799999,6017200,19.795135),('CAT','2002-04-16',57.990002,57.990002,56.43,56.650002,8827000,20.096675),('CAT','2002-04-15',58.099998,58.299999,57.049999,57.990002,3042600,20.572042),('CAT','2002-04-12',59.099998,59.200001,57.849998,57.970001,3429400,20.564946),('CAT','2002-04-11',59.049999,59.59,58.23,58.43,3746400,20.728132),('CAT','2002-04-10',58.349998,59.619999,58.110001,59.490002,4472000,21.104169),('CAT','2002-04-09',57.93,58.84,57.599998,57.880001,3133400,20.533019),('CAT','2002-04-08',57.349998,57.93,56.43,57.75,3595200,20.486901),('CAT','2002-04-05',55.799999,57.75,55.799999,57.360001,4895400,20.348548),('CAT','2002-04-04',54.919998,56.549999,54.900002,55.41,5235800,19.656782),('CAT','2002-04-03',56.150002,56.16,54.400002,54.919998,4972000,19.482953),('CAT','2002-04-02',56.919998,56.959999,56.200001,56.400002,3016600,20.007987),('CAT','2002-04-01',57,57.23,56.009998,56.919998,2571800,20.192456),('CAT','2002-03-28',57.779999,57.830002,56.849998,56.849998,3043000,20.167624),('CAT','2002-03-27',56.400002,58,56.299999,57.490002,4481000,20.394666),('CAT','2002-03-26',55.849998,57.400002,55.650002,56.25,4717000,19.954773),('CAT','2002-03-25',57.650002,57.849998,55.900002,55.939999,4208000,19.8448),('CAT','2002-03-22',57.099998,58,56.360001,57.130001,3561000,20.266955),('CAT','2002-03-21',57.549999,57.849998,56.599998,57.099998,4292000,20.256312),('CAT','2002-03-20',59.25,59.75,58.009998,58.029999,4366000,20.586231),('CAT','2002-03-19',59.580002,59.939999,59,59.299999,4446200,21.036765),('CAT','2002-03-18',59.790001,59.790001,58.799999,59.119999,4261200,20.97291),('CAT','2002-03-15',58.880001,59.990002,58.799999,59.790001,7082600,21.210594),('CAT','2002-03-14',57.68,59.599998,57.669998,58.66,5973000,20.809725),('CAT','2002-03-13',58.700001,58.889999,57.490002,57.490002,4973000,20.394666),('CAT','2002-03-12',58.400002,59.299999,58.400002,58.91,4690400,20.898412),('CAT','2002-03-11',59.080002,59.5,58.75,59.099998,3407400,20.965815),('CAT','2002-03-08',59.150002,59.939999,59,59.330002,5518000,21.047409),('CAT','2002-03-07',59.700001,59.799999,58.369999,58.52,4782000,20.76006),('CAT','2002-03-06',57.799999,59.23,57.709999,59.02,5500200,20.937435),('CAT','2002-03-05',58.950001,59.299999,57.099998,58,7229600,20.575589),('CAT','2002-03-04',56.400002,59.200001,56.380001,59.080002,6646000,20.958721),('CAT','2002-03-01',55.400002,56.900002,54.75,56.330002,5744400,19.983154),('CAT','2002-02-28',55.900002,56.299999,55.32,55.509998,4525000,19.692257),('CAT','2002-02-27',56.049999,56.419998,55.349998,55.900002,3990000,19.830611),('CAT','2002-02-26',56.099998,56.799999,55.049999,55.959999,6491800,19.851895),('CAT','2002-02-25',53.5,56.200001,53.5,56.060001,10458000,19.887371),('CAT','2002-02-22',51.299999,52.889999,51.299999,52.68,4282000,18.688311),('CAT','2002-02-21',51.25,52.580002,51.07,51.880001,4004800,18.40451),('CAT','2002-02-20',50.200001,51.470001,49.93,51.099998,5018600,18.127803),('CAT','2002-02-19',49.799999,50.200001,49,49.900002,3483600,17.702102),('CAT','2002-02-15',50.75,50.779999,49.799999,49.93,3135600,17.712744),('CAT','2002-02-14',50.849998,51.450001,50.48,50.529999,2681400,17.925594),('CAT','2002-02-13',50.240002,51.139999,50.110001,50.77,4430200,18.010735),('CAT','2002-02-12',49.599998,50.599998,49.099998,50.240002,4191200,17.822717),('CAT','2002-02-11',48.25,49.950001,48.189999,49.779999,3458800,17.659531),('CAT','2002-02-08',47.599998,48.5,47.32,48.5,2533600,17.205449),('CAT','2002-02-07',48.5,48.650002,47.43,47.43,2981600,16.825865),('CAT','2002-02-06',48.779999,49.130001,47.700001,48.619999,5246800,17.248019),('CAT','2002-02-05',49.02,49.900002,48.66,48.779999,3406400,17.304779),('CAT','2002-02-04',50.299999,51.130001,49.029999,49.029999,2927000,17.393467),('CAT','2002-02-01',50.5,50.650002,49.720001,50.52,2875400,17.922047),('CAT','2002-01-31',50.099998,50.43,49.110001,50.279999,3247000,17.836906),('CAT','2002-01-30',49.450001,50.220001,48,50.200001,5645200,17.808527),('CAT','2002-01-29',50.84,50.990002,49.700001,49.700001,3274600,17.631151),('CAT','2002-01-28',50.150002,51.369999,50.099998,50.830002,3452200,18.032021),('CAT','2002-01-25',49.299999,50.279999,48.900002,50.099998,2583600,17.773051),('CAT','2002-01-24',48.75,49.860001,48.599998,49.099998,2495400,17.418299),('CAT','2002-01-23',47.700001,48.849998,46.75,48.759998,5761000,17.297684),('CAT','2002-01-22',49.009998,49.349998,48.18,48.18,3211600,17.091929),('CAT','2002-01-18',49.310001,49.57,48.950001,48.98,3320800,17.37573),('CAT','2002-01-17',48.099998,49.650002,48.099998,49.310001,3986600,17.492798),('CAT','2002-01-16',49.75,49.75,48.02,48.02,4496600,16.911006),('CAT','2002-01-15',50.5,50.900002,49.700001,49.75,3242400,17.520252),('CAT','2002-01-14',50.759998,51.25,50.419998,50.490002,2803600,17.780856),('CAT','2002-01-11',51.349998,51.900002,50.82,50.82,2428000,17.89707),('CAT','2002-01-10',51.400002,51.799999,50.779999,51.139999,2487000,18.009763),('CAT','2002-01-09',51.849998,52.830002,51.450001,51.560001,3375800,18.157673),('CAT','2002-01-08',52.369999,52.380001,50.990002,51.349998,6399000,18.083717),('CAT','2002-01-07',53.75,54.09,53.049999,53.150002,2739800,18.717617),('CAT','2002-01-04',52.400002,54.040001,52.400002,53.860001,5030600,18.967654),('CAT','2002-01-03',51.66,52.349998,51.459999,52.330002,3149000,18.428841),('CAT','2002-01-02',52.349998,52.599998,51,51.650002,4030200,18.189368),('CAT','2001-12-31',52.849998,53.099998,52.200001,52.25,2041000,18.400667),('CAT','2001-12-28',52.900002,53.240002,52.330002,53.189999,2038400,18.731703),('CAT','2001-12-27',52.459999,52.950001,52.240002,52.759998,1336400,18.580271),('CAT','2001-12-26',51.849998,52.799999,51.759998,52.450001,1760400,18.471101),('CAT','2001-12-24',51.450001,52.25,51.450001,52,858800,18.312626),('CAT','2001-12-21',51.25,51.669998,51.200001,51.450001,3410000,18.118935),('CAT','2001-12-20',51.799999,51.810001,50.540001,50.599998,2752600,17.819593),('CAT','2001-12-19',51.360001,52.150002,51.02,52.049999,3861600,18.330234),('CAT','2001-12-18',50.5,51.77,50.459999,51.360001,2632000,18.08724),('CAT','2001-12-17',49.700001,50.560001,49.700001,49.900002,2463000,17.573078),('CAT','2001-12-14',50.029999,50.240002,48.700001,50.07,4585600,17.632945),('CAT','2001-12-13',50.650002,51.150002,50.099998,50.209999,2454000,17.682248),('CAT','2001-12-12',50.5,51.049999,50.209999,51,3784600,17.96046),('CAT','2001-12-11',50.009998,51.099998,50,50.5,2909200,17.784377),('CAT','2001-12-10',51.150002,51.150002,49.900002,50.009998,4095000,17.611815),('CAT','2001-12-07',50.200001,51.650002,50.110001,51.150002,4309200,18.013285),('CAT','2001-12-06',50.950001,51.689999,50.470001,50.509998,4728800,17.787898),('CAT','2001-12-05',49,51,48.849998,50.549999,4670600,17.801985),('CAT','2001-12-04',47.650002,48.490002,47.220001,48.459999,2364400,17.065958),('CAT','2001-12-03',47.419998,47.5,46.700001,47.41,3487000,16.696184),('CAT','2001-11-30',47.75,48.189999,47.330002,47.419998,3615200,16.699705),('CAT','2001-11-29',48.189999,48.400002,47.549999,48.200001,3087000,16.974396),('CAT','2001-11-28',48.700001,48.700001,48,48.189999,2016200,16.970873),('CAT','2001-11-27',48.650002,49.25,47.950001,48.700001,3714000,17.150479),('CAT','2001-11-26',48.889999,49.25,48.349998,49.25,2495200,17.344169),('CAT','2001-11-23',48.419998,48.639999,48.189999,48.639999,2175000,17.129348),('CAT','2001-11-21',49.200001,49.349998,48.27,48.419998,3313200,17.051871),('CAT','2001-11-20',49.5,49.740002,48.52,49.200001,4779200,17.326561),('CAT','2001-11-19',49.349998,50.150002,48.759998,50.009998,4674200,17.611815),('CAT','2001-11-16',48.5,49.25,48.150002,49.099998,5166600,17.291344),('CAT','2001-11-15',48.299999,48.299999,47.419998,47.970001,4999800,16.893398),('CAT','2001-11-14',49.950001,49.970001,48.299999,48.380001,4704000,17.037786),('CAT','2001-11-13',48.75,49.389999,48.400002,48.959999,3655000,17.242041),('CAT','2001-11-12',48.049999,48.759998,47,47.779999,2079800,16.826485),('CAT','2001-11-09',48.580002,48.950001,47.610001,48.25,2983200,16.992004),('CAT','2001-11-08',48.400002,49.810001,48.299999,48.389999,4637600,17.041307),('CAT','2001-11-07',47.599998,48.849998,47.200001,48.299999,4813400,17.009612),('CAT','2001-11-06',46.25,47.799999,45.740002,47.790001,4498600,16.830008),('CAT','2001-11-05',45.950001,46.470001,45.799999,46.099998,3519400,16.234846),('CAT','2001-11-02',45.099998,45.799999,44.650002,45.709999,3090600,16.097502),('CAT','2001-11-01',45.200001,45.349998,43.700001,45.200001,4934600,15.917898),('CAT','2001-10-31',45.450001,45.650002,44.68,44.720001,3441600,15.748858),('CAT','2001-10-30',45.700001,45.700001,44.599998,44.91,3526200,15.81577),('CAT','2001-10-29',47.099998,47.5,45.700001,45.700001,2402000,16.093981),('CAT','2001-10-26',46.450001,47.610001,46.419998,47.299999,2532400,16.657446),('CAT','2001-10-25',45.049999,46.73,44.310001,46.369999,3676600,16.329931),('CAT','2001-10-24',46.150002,46.450001,45.200001,45.450001,3301000,16.005939),('CAT','2001-10-23',47,47.060001,45.959999,46.18,2885000,16.26302),('CAT','2001-10-22',45.66,46.700001,45.400002,46.57,5437600,16.400365),('CAT','2001-10-19',46.799999,46.799999,45.299999,45.759998,3867600,16.11511),('CAT','2001-10-18',46.580002,46.950001,45.869999,46.389999,3185600,16.336975),('CAT','2001-10-17',48.099998,48.400002,46.830002,46.919998,5843200,16.400364),('CAT','2001-10-16',47,48.200001,46.599998,48.029999,6628600,16.788353),('CAT','2001-10-15',48.049999,48.349998,47.700001,48.200001,2232000,16.847775),('CAT','2001-10-12',48.599998,48.98,47.700001,48.549999,5467200,16.970113),('CAT','2001-10-11',47.560001,49.900002,47.470001,49.299999,4795400,17.232267),('CAT','2001-10-10',45.799999,47.5,45.5,47.310001,6813000,16.536685),('CAT','2001-10-09',46.110001,47.040001,46,46.900002,2772600,16.393375),('CAT','2001-10-08',47.700001,47.700001,46.27,46.639999,4105400,16.302494),('CAT','2001-10-05',47.82,48.25,47,48.25,3797400,16.865252),('CAT','2001-10-04',47.5,48.369999,47.360001,47.43,4269400,16.57863),('CAT','2001-10-03',45.150002,47.799999,44.700001,47.419998,4648200,16.575134),('CAT','2001-10-02',44.23,45.720001,44.07,45.400002,3610600,15.869066),('CAT','2001-10-01',44.849998,44.849998,43.349998,43.98,4220200,15.37272),('CAT','2001-09-28',43.799999,45.490002,43.299999,44.799999,4313000,15.659342),('CAT','2001-09-27',44.099998,44.5,42.630001,43.799999,4878400,15.309803),('CAT','2001-09-26',45.799999,45.799999,43.669998,44.07,6343400,15.404179),('CAT','2001-09-25',46.119999,46.779999,45.09,46.380001,4536800,16.211614),('CAT','2001-09-24',45.049999,47.41,45.049999,46.119999,5672400,16.120733),('CAT','2001-09-21',41.700001,44.099998,40.310001,44.049999,9900000,15.397188),('CAT','2001-09-20',44.5,44.970001,41.450001,41.700001,5984200,14.575772),('CAT','2001-09-19',45.849998,46.349998,43.299999,44.400002,4928400,15.519527),('CAT','2001-09-18',45.5,47.450001,44.900002,45.709999,5560200,15.977422),('CAT','2001-09-17',47,48.450001,43.849998,44.689999,8090600,15.620893),('CAT','2001-09-10',48,48.349998,47.049999,48.099998,5512000,16.81282),('CAT','2001-09-07',51.139999,51.139999,48.75,48.860001,5106400,17.078471),('CAT','2001-09-06',50.549999,51.75,50.540001,51.130001,6206800,17.871924),('CAT','2001-09-05',50.799999,50.799999,49.790001,50.299999,3536600,17.581806),('CAT','2001-09-04',50.009998,51.450001,49.400002,50.380001,5479800,17.60977),('CAT','2001-08-31',49.900002,51.18,49.549999,50,3360200,17.476945),('CAT','2001-08-30',50.799999,51.400002,49.5,50,3885600,17.476945),('CAT','2001-08-29',52,52,50.860001,51.169998,3142200,17.885904),('CAT','2001-08-28',52.450001,52.459999,51.57,52.139999,2104800,18.224958),('CAT','2001-08-27',52.299999,52.68,52.200001,52.459999,2026600,18.33681),('CAT','2001-08-24',51.799999,52.279999,51,52.240002,4917000,18.259912),('CAT','2001-08-23',52.599998,52.599998,50.860001,51.799999,5342400,18.106114),('CAT','2001-08-22',52.599998,53.299999,52.25,53.299999,5213800,18.630423),('CAT','2001-08-21',53,53.09,52.259998,52.41,5605600,18.319333),('CAT','2001-08-20',53.599998,53.599998,52.25,52.75,4281000,18.438177),('CAT','2001-08-17',54.25,54.470001,53.060001,53.75,3456600,18.787715),('CAT','2001-08-16',55.200001,55.200001,54.07,54.150002,4940400,18.927532),('CAT','2001-08-15',53.880001,55.369999,53.880001,55.23,4810400,19.305033),('CAT','2001-08-14',53.75,54.07,53.279999,53.860001,3528400,18.826165),('CAT','2001-08-13',53.299999,54.32,53.279999,54.02,2607200,18.882091),('CAT','2001-08-10',52.299999,54.509998,51.700001,53.650002,4256400,18.752762),('CAT','2001-08-09',52.200001,52.41,51.380001,52.349998,4725600,18.29836),('CAT','2001-08-08',52.700001,53.299999,52.509998,52.759998,4668400,18.441671),('CAT','2001-08-07',52.75,53.57,52.450001,53.299999,2774800,18.630423),('CAT','2001-08-06',54,54.02,52.290001,52.950001,2360600,18.508085),('CAT','2001-08-03',54.450001,54.560001,53.240002,54.450001,2265200,19.032393),('CAT','2001-08-02',54.25,54.73,53.5,54.599998,3682400,19.084823),('CAT','2001-08-01',54.849998,55.720001,53.5,53.950001,5074000,18.857624),('CAT','2001-07-31',54,55.5,53.75,55.099998,5094800,19.259592),('CAT','2001-07-30',53.299999,53.77,53.080002,53.549999,2818200,18.717807),('CAT','2001-07-27',52.57,52.75,52.200001,52.75,4358600,18.438177),('CAT','2001-07-26',53,53.099998,51.900002,52.57,4773200,18.375259),('CAT','2001-07-25',52.900002,53.599998,52.310001,53,7029400,18.525561),('CAT','2001-07-24',53.900002,54.200001,52.68,52.900002,6603800,18.490608),('CAT','2001-07-23',54,54.450001,53.060001,53.900002,2934800,18.840147),('CAT','2001-07-20',54.200001,54.950001,53.75,54,3240400,18.8751),('CAT','2001-07-19',52.889999,54.830002,52.889999,54.200001,6136000,18.945008),('CAT','2001-07-18',53.549999,53.830002,51.84,52.68,6169800,18.413709),('CAT','2001-07-17',51.400002,54.5,51.400002,53.549999,10336200,18.595468),('CAT','2001-07-16',52.450001,52.450001,50.150002,50.369999,3250800,17.491199),('CAT','2001-07-13',51.900002,52.689999,51.900002,52.48,4343800,18.223906),('CAT','2001-07-12',49.900002,52.049999,49.900002,51.900002,4698000,18.022499),('CAT','2001-07-11',48.849998,50.080002,48.849998,49,4122600,17.015461),('CAT','2001-07-10',50.400002,50.919998,48.77,48.779999,4267800,16.939065),('CAT','2001-07-09',50,51.150002,50,50.400002,2726600,17.501618),('CAT','2001-07-06',51.68,51.75,49.599998,49.599998,3758600,17.223813),('CAT','2001-07-05',51.990002,52.200001,51.549999,51.68,3213600,17.946103),('CAT','2001-07-03',51.959999,52.279999,51.599998,51.990002,2145800,18.053752),('CAT','2001-07-02',50.049999,52.25,50.049999,51.959999,4130200,18.043333),('CAT','2001-06-29',49.75,50.900002,49.5,50.049999,8198400,17.380078),('CAT','2001-06-28',52.290001,52.860001,50.400002,50.66,9970000,17.591903),('CAT','2001-06-27',53.200001,53.950001,52,52.290001,5119800,18.157928),('CAT','2001-06-26',52.650002,53.700001,51.709999,53.200001,7310200,18.473929),('CAT','2001-06-25',54.639999,54.639999,52.599998,52.650002,5444400,18.28294),('CAT','2001-06-22',55.889999,55.889999,54.290001,54.650002,3723400,18.977448),('CAT','2001-06-21',55.5,56.5,55.32,55.990002,5216600,19.442769),('CAT','2001-06-20',54,55.73,54,55.5,4243600,19.272614),('CAT','2001-06-19',54.459999,54.700001,53.689999,53.889999,4550200,18.713534),('CAT','2001-06-18',54.150002,54.810001,54.049999,54.459999,2958200,18.911469),('CAT','2001-06-15',54.189999,54.48,53.950001,54.150002,6508600,18.803821),('CAT','2001-06-14',54.040001,54.599998,53.549999,54.189999,4250600,18.81771),('CAT','2001-06-13',53.82,54.48,53.75,54.040001,1698200,18.765623),('CAT','2001-06-12',53.360001,54.060001,53,53.82,3202800,18.689227),('CAT','2001-06-11',54.099998,54.099998,52.799999,53.360001,3129600,18.52949),('CAT','2001-06-08',54.98,54.98,53.560001,54.330002,2791800,18.866327),('CAT','2001-06-07',54.650002,55.130001,53.93,54.98,3108000,19.092042),('CAT','2001-06-06',55.849998,55.849998,54.439999,54.650002,2307400,18.977448),('CAT','2001-06-05',55.779999,55.950001,54.939999,55.889999,3469800,19.408043),('CAT','2001-06-04',54.849998,56.040001,54.380001,55.779999,2770600,19.369845),('CAT','2001-06-01',54.16,55.09,53.790001,54.849998,3008000,19.046898),('CAT','2001-05-31',53.540001,54.700001,53.540001,54.16,2933600,18.807293),('CAT','2001-05-30',55,55,53.259998,53.400002,4958800,18.54338),('CAT','2001-05-29',54,55.290001,53.52,55.139999,3883800,19.147602),('CAT','2001-05-25',54.400002,54.650002,53.84,54,3140600,18.751733),('CAT','2001-05-24',55,55.25,54,54.400002,6181000,18.890635),('CAT','2001-05-23',56.200001,56.830002,54.900002,55,6325200,19.098987),('CAT','2001-05-22',55.700001,56.5,55.450001,56.200001,4368400,19.515692),('CAT','2001-05-21',55.25,55.700001,54.200001,55.700001,4775200,19.342065),('CAT','2001-05-18',55.25,55.5,54.299999,55.25,3682600,19.1858),('CAT','2001-05-17',55.91,56.049999,55.25,55.25,7476400,19.1858),('CAT','2001-05-16',53.139999,56.5,52.709999,55.91,7436400,19.414988),('CAT','2001-05-15',52.82,53.599998,51.799999,53.139999,6048200,18.453094),('CAT','2001-05-14',53.200001,53.209999,52.400002,52.82,3302800,18.341972),('CAT','2001-05-11',53.43,53.900002,52.970001,53.200001,5804600,18.473929),('CAT','2001-05-10',52.16,54.009998,52.16,53.43,5403800,18.553798),('CAT','2001-05-09',51.849998,52.700001,51.630001,52,3524200,18.057224),('CAT','2001-05-08',51.650002,52.25,51.650002,51.849998,4680800,18.005135),('CAT','2001-05-07',50.549999,52.119999,50.099998,51.509998,5946200,17.887069),('CAT','2001-05-04',50.040001,50.599998,49.049999,50.549999,4072200,17.553705),('CAT','2001-05-03',50.25,50.25,48.939999,50.040001,2766400,17.376606),('CAT','2001-05-02',50.779999,51.009998,49.400002,50.299999,4183200,17.466891),('CAT','2001-05-01',50.200001,51,49.560001,50.779999,4617200,17.633573),('CAT','2001-04-30',50.310001,51.490002,50.200001,50.200001,5055000,17.432166),('CAT','2001-04-27',49.419998,50.830002,49.419998,50.310001,4117400,17.470365),('CAT','2001-04-26',50,50.400002,49.119999,49.349998,5166800,17.136999),('CAT','2001-04-25',48.299999,50.029999,47.549999,50,5245800,17.362715),('CAT','2001-04-24',48.25,49.16,48.200001,48.299999,5042400,16.772383),('CAT','2001-04-23',47.880001,48.400002,47.75,48.25,3266800,16.75502),('CAT','2001-04-20',47.68,48.220001,46.860001,47.880001,3095800,16.626537),('CAT','2001-04-19',48,48,46.959999,47.68,3230600,16.557085),('CAT','2001-04-18',45.75,49,45.650002,48.450001,7891400,16.706405),('CAT','2001-04-17',46.509998,46.509998,45.43,45.75,5792800,15.775397),('CAT','2001-04-16',47.009998,47.240002,45.619999,46.75,3760800,16.120215),('CAT','2001-04-12',45.139999,47.009998,44.950001,47.009998,3300200,16.209867),('CAT','2001-04-11',45.700001,46.099998,44.919998,45.139999,3430400,15.565059),('CAT','2001-04-10',45,47,45,45.700001,5092000,15.758157),('CAT','2001-04-09',44.57,45.689999,44.57,44.98,4280200,15.509888),('CAT','2001-04-06',45.09,45.09,43.880001,44.549999,4044600,15.361616),('CAT','2001-04-05',43.549999,46,43.549999,45.779999,4707800,15.785742),('CAT','2001-04-04',42.16,43.93,41.900002,43.549999,3690000,15.016799),('CAT','2001-04-03',43.950001,43.950001,41.5,42.16,6232800,14.537503),('CAT','2001-04-02',44.380001,45.700001,43.799999,44.439999,4333600,15.323686),('CAT','2001-03-30',44.619999,44.93,43.77,44.380001,3046800,15.302998),('CAT','2001-03-29',44.75,44.75,43.259998,44.619999,6493200,15.385753),('CAT','2001-03-28',44.799999,45.509998,43.57,45.5,4884800,15.689193),('CAT','2001-03-27',42.939999,44.799999,42.470001,44.799999,4729400,15.447821),('CAT','2001-03-26',42.23,43.75,42.23,42.939999,4582600,14.80646),('CAT','2001-03-23',41.369999,41.98,40.540001,41.77,4683200,14.403024),('CAT','2001-03-22',41.970001,41.970001,40.150002,41.369999,4427400,14.265097),('CAT','2001-03-21',43.25,43.25,41.549999,42.18,5537800,14.544399),('CAT','2001-03-20',45.139999,45.57,43.75,43.869999,4723800,15.12714),('CAT','2001-03-19',44.599998,45.299999,44.009998,45.139999,2889400,15.565059),('CAT','2001-03-16',45,45.549999,44.25,44.599998,5420800,15.378857),('CAT','2001-03-15',44.790001,45.200001,44.400002,45,2643600,15.516784),('CAT','2001-03-14',45.490002,45.490002,44.549999,44.790001,4435600,15.444373),('CAT','2001-03-13',44.959999,46.23,44.869999,46.049999,4328600,15.878842),('CAT','2001-03-12',46.799999,46.799999,44.779999,44.959999,4708200,15.502991),('CAT','2001-03-09',47.77,47.77,46.299999,46.84,5092800,16.151248),('CAT','2001-03-08',46.950001,48,46.950001,47.790001,7539400,16.478825),('CAT','2001-03-07',45.099998,46.810001,45.099998,46.799999,6538000,16.137455),('CAT','2001-03-06',44.330002,45.200001,44.139999,44.509998,3706000,15.347823),('CAT','2001-03-05',43.299999,44.700001,43.299999,44.330002,3643000,15.285757),('CAT','2001-03-02',42.139999,43.459999,42.139999,42.68,2591600,14.716808),('CAT','2001-03-01',41.599998,42.75,41.52,42,3337000,14.482332),('CAT','2001-02-28',42.490002,43.18,41.549999,41.599998,3025200,14.344405),('CAT','2001-02-27',41.630001,42.650002,41.549999,42.490002,3713600,14.651293),('CAT','2001-02-26',40.560001,41.880001,40.560001,41.630001,2167600,14.35475),('CAT','2001-02-23',40.689999,40.77,39.75,40.09,3277600,13.823731),('CAT','2001-02-22',40.959999,41.450001,40.200001,40.689999,3247400,14.030621),('CAT','2001-02-21',41.799999,42.279999,40.900002,40.959999,3115000,14.123722),('CAT','2001-02-20',43.400002,43.400002,41.799999,41.799999,4236800,14.413368),('CAT','2001-02-16',44.119999,44.68,43.5,43.669998,3326200,15.058177),('CAT','2001-02-15',43.41,45,43.41,44.119999,3487000,15.213345),('CAT','2001-02-14',43.259998,44.5,42.82,42.919998,2694800,14.799563),('CAT','2001-02-13',43.150002,44.150002,43.150002,43.259998,2898400,14.916801),('CAT','2001-02-12',43.130001,43.849998,43.130001,43.130001,3180600,14.871976),('CAT','2001-02-09',43.18,43.25,42.490002,43,3121800,14.827149),('CAT','2001-02-08',43.610001,43.75,42.810001,43.18,1954000,14.889217),('CAT','2001-02-07',43.52,43.889999,43.380001,43.610001,1773800,15.037488),('CAT','2001-02-06',43.77,44.060001,43.310001,43.52,2298200,15.006455),('CAT','2001-02-05',44.27,44.380001,43.73,43.77,1823000,15.092659),('CAT','2001-02-02',44.330002,44.919998,43.900002,44.27,2387400,15.265068),('CAT','2001-02-01',44.220001,44.599998,43.700001,44.330002,2737600,15.285757),('CAT','2001-01-31',44.400002,45,44,44.220001,3889000,15.247827),('CAT','2001-01-30',43.099998,44.5,42.25,44.400002,4675200,15.309894),('CAT','2001-01-29',43.16,43.799999,42.810001,43.099998,2439600,14.861631),('CAT','2001-01-26',43.3125,43.75,42.5625,43.25,3094400,14.913354),('CAT','2001-01-25',42.4375,44.0625,42.4375,43.3125,3517600,14.934905),('CAT','2001-01-24',41.625,42.875,41,42.1875,3670200,14.546985),('CAT','2001-01-23',40.875,42,40.75,41.625,5792400,14.353026),('CAT','2001-01-22',40.625,41.4375,39.8125,40.875,4659800,14.094412),('CAT','2001-01-19',41.0625,41.0625,39.8125,40.625,5502600,14.008208),('CAT','2001-01-18',42.0625,42.0625,40,41.75,9166400,14.396128),('CAT','2001-01-17',44.6875,45.625,44.3125,45,4460200,15.399546),('CAT','2001-01-16',43.6875,44.6875,43.0625,44.6875,4239400,15.292605),('CAT','2001-01-12',45.25,45.25,42.6875,43.6875,3494200,14.950393),('CAT','2001-01-11',45.0625,45.4375,44.125,45.4375,3371000,15.549264),('CAT','2001-01-10',45.625,45.625,44.0625,45.0625,3655000,15.420935),('CAT','2001-01-09',45.75,45.75,44.875,45.6875,3836600,15.634817),('CAT','2001-01-08',45.875,46,45.125,45.75,3752000,15.656205),('CAT','2001-01-05',48.5,48.5,45.3125,45.875,7057800,15.698982),('CAT','2001-01-04',46.5,49.625,46.5,48.6875,9149400,16.661454),('CAT','2001-01-03',46.3125,46.6875,43.5625,46.5,7564000,15.912865),('CAT','2001-01-02',47.25,47.25,45.625,46.3125,3285000,15.8487),('CAT','2000-12-29',47.625,47.9375,46.8125,47.3125,3051800,16.190912),('CAT','2000-12-28',47.5,47.6875,46.1875,47.625,2558600,16.297853),('CAT','2000-12-27',47.5625,47.5625,46.375,47.5,3737200,16.255077),('CAT','2000-12-26',46.625,47.75,46.4375,47.75,3715400,16.34063),('CAT','2000-12-22',44.75,46.75,44.1875,46.625,5743600,15.955641),('CAT','2000-12-21',43.0625,44.875,42.25,44.75,5965000,15.313993),('CAT','2000-12-20',42.875,43.3125,41.25,43.0625,5809600,14.73651),('CAT','2000-12-19',42.3125,43.375,41.4375,42.875,5395200,14.672346),('CAT','2000-12-18',40.8125,42.625,40.125,42.3125,3673200,14.479851),('CAT','2000-12-15',40.75,41.4375,40.75,40.8125,4576800,13.966533),('CAT','2000-12-14',40.9375,40.9375,40.125,40.6875,2137600,13.923756),('CAT','2000-12-13',42.375,43.1875,41.4375,41.6875,2747000,14.265969),('CAT','2000-12-12',42.375,43.625,41.875,42.375,4090800,14.501239),('CAT','2000-12-11',41.625,42.5625,40.9375,42.375,3065200,14.501239),('CAT','2000-12-08',41.5625,42.125,41,41.625,2792200,14.24458),('CAT','2000-12-07',41.5625,42.5,41.3125,41.5625,2262800,14.223192),('CAT','2000-12-06',42.6875,42.6875,41.375,41.5625,3086800,14.223192),('CAT','2000-12-05',43.3125,44.25,41.9375,43.375,5893000,14.843452),('CAT','2000-12-04',40.75,43.9375,40.75,43.3125,6023200,14.822063),('CAT','2000-12-01',39.5,41.25,39.5,40.6875,3003600,13.923756),('CAT','2000-11-30',40.125,41.0625,39.25,39.3125,3984400,13.453215),('CAT','2000-11-29',39,40.5625,39,40.125,2852400,13.731262),('CAT','2000-11-28',39.25,39.25,38.5625,39,1821000,13.346273),('CAT','2000-11-27',38.875,39.8125,38.4375,39.6875,2942200,13.581544),('CAT','2000-11-24',37.8125,39,37.75,38.875,1485600,13.303497),('CAT','2000-11-22',38.1875,38.1875,37.5625,37.8125,2131800,12.939897),('CAT','2000-11-21',37.1875,38.5,37.1875,38.25,3665600,13.089614),('CAT','2000-11-20',36.9375,37.3125,36.5,37.1875,3128400,12.726014),('CAT','2000-11-17',36.4375,37.5,36.4375,36.9375,2597600,12.640461),('CAT','2000-11-16',36.6875,36.6875,35.8125,36.3125,1835600,12.426578),('CAT','2000-11-15',36.0625,36.9375,36.0625,36.6875,2835800,12.554908),('CAT','2000-11-14',36.1875,36.3125,35.6875,36.0625,2271400,12.341025),('CAT','2000-11-13',35.75,36.3125,35.1875,36.1875,3065400,12.383802),('CAT','2000-11-10',36.375,36.375,35.75,35.75,2756400,12.234084),('CAT','2000-11-09',36.4375,37,35.6875,36.5625,2848000,12.512131),('CAT','2000-11-08',36.125,36.9375,35.3125,36.4375,2546000,12.469355),('CAT','2000-11-07',36.1875,36.25,35.5625,36.125,2537200,12.362414),('CAT','2000-11-06',34.8125,36.625,34.8125,36.1875,3228800,12.383802),('CAT','2000-11-03',34.8125,35,34.5625,34.8125,2074000,11.91326),('CAT','2000-11-02',34.75,35.5,34.75,34.8125,2362200,11.91326),('CAT','2000-11-01',35.0625,35.75,34.5625,34.75,3343400,11.891872),('CAT','2000-10-31',34.9375,35.8125,33.875,35.0625,6645200,11.998813),('CAT','2000-10-30',32.875,35.75,32.5,34.9375,5737800,11.956037),('CAT','2000-10-27',32,32.875,32,32.875,3200600,11.250224),('CAT','2000-10-26',31.3125,32.3125,31.0625,31.8125,2656600,10.886624),('CAT','2000-10-25',31.875,32,31.125,31.3125,2413200,10.715518),('CAT','2000-10-24',31.5625,32.25,31.5625,31.875,3443800,10.908012),('CAT','2000-10-23',30.6875,31.875,30.6875,31.4375,2725600,10.758294),('CAT','2000-10-20',30.5,31.1875,30.375,30.6875,2370200,10.501635),('CAT','2000-10-19',30.0625,30.8125,30.0625,30.5,3147000,10.43747),('CAT','2000-10-18',30.125,30.125,29.5625,29.8125,5565800,10.202199),('CAT','2000-10-17',31.75,32.0625,30.375,30.5,3269600,10.321118),('CAT','2000-10-16',31.6875,32.125,31.3125,31.75,3422000,10.744115),('CAT','2000-10-13',31.8125,31.8125,30.875,31.6875,3551000,10.722965),('CAT','2000-10-12',33.25,33.25,31.1875,31.875,4800400,10.786415),('CAT','2000-10-11',33.375,34,32.5625,33.25,3741000,11.251711),('CAT','2000-10-10',34.4375,34.4375,33.3125,33.375,2709600,11.294011),('CAT','2000-10-09',34.5,35,34.375,34.5625,1319200,11.695858),('CAT','2000-10-06',35,35.6875,34.5,34.5,2549400,11.674708),('CAT','2000-10-05',35.125,35.625,34.875,35,2774200,11.843906),('CAT','2000-10-04',35.0625,35.9375,34.8125,35.125,3534400,11.886206),('CAT','2000-10-03',34.25,36,34.1875,35.0625,4416200,11.865056),('CAT','2000-10-02',31,34.25,31,34.25,6628600,11.590108),('CAT','2000-09-29',34,34.75,29,31,3578400,10.490317),('CAT','2000-09-28',33.5,34.75,32.625,34,4866000,11.505509),('CAT','2000-09-27',34.75,34.75,32.5,33.5,7458600,11.33631),('CAT','2000-09-26',35.375,35.375,34.5,35,2804800,11.843906),('CAT','2000-09-25',35.125,36,35.0625,35.5,2056400,12.013105),('CAT','2000-09-22',34.8125,35.6875,34.5625,35.125,2605400,11.886206),('CAT','2000-09-21',35.1875,35.6875,34.75,34.8125,2412400,11.780457),('CAT','2000-09-20',35.5,35.6875,34.9375,35.1875,3515000,11.907356),('CAT','2000-09-19',36.0625,36.1875,34.625,35.5,5201200,12.013105),('CAT','2000-09-18',37.3125,37.3125,35.4375,36.0625,5579000,12.203453),('CAT','2000-09-15',38.4375,38.4375,37.1875,37.4375,6007800,12.66875),('CAT','2000-09-14',38.8125,39.625,38.8125,39.25,4188200,13.282095),('CAT','2000-09-13',38.25,39.25,38.25,38.6875,2132000,13.091746),('CAT','2000-09-12',38.3125,38.8125,37.75,38,3190600,12.859098),('CAT','2000-09-11',37.8125,39.3125,37.75,38.3125,2521800,12.964847),('CAT','2000-09-08',38.0625,38.25,37.5,37.8125,3091600,12.795649),('CAT','2000-09-07',38.6875,39.0625,38.0625,38.0625,4777600,12.880248),('CAT','2000-09-06',38.0625,39.25,38.0625,38.6875,2900600,13.091746),('CAT','2000-09-05',37.3125,38.8125,37.0625,38.0625,2875600,12.880248),('CAT','2000-09-01',36.765621,37.5,36.25,37.3125,2563800,12.62645),('CAT','2000-08-31',37.5625,37.875,36.5,36.765621,4834600,12.441388),('CAT','2000-08-30',38.0625,38.4375,36.6875,37.5625,3988200,12.711049),('CAT','2000-08-29',37.75,39.125,37.75,38.0625,4115000,12.880248),('CAT','2000-08-28',37.625,37.75,36.625,37.1875,2669000,12.58415),('CAT','2000-08-25',37.6875,37.8125,37.25,37.625,1400200,12.732199),('CAT','2000-08-24',37.125,37.6875,37,37.6875,2351800,12.753349),('CAT','2000-08-23',37.8125,37.875,37.0625,37.125,1962400,12.563001),('CAT','2000-08-22',37.6875,38,37.375,37.8125,1907600,12.795649),('CAT','2000-08-21',38.1875,38.3125,37.375,37.6875,1527600,12.753349),('CAT','2000-08-18',38.25,38.5625,37.6875,38.1875,1970800,12.922548),('CAT','2000-08-17',38.625,38.8125,38.1875,38.25,1760600,12.943698),('CAT','2000-08-16',38.656239,39.3125,38.4375,38.625,2873200,13.070597),('CAT','2000-08-15',39.0625,39.5,38.25,38.656239,2535400,13.081168),('CAT','2000-08-14',38.625,39.0625,38.3125,39.0625,4096600,13.218645),('CAT','2000-08-11',37.5,39,37.25,38.625,2813800,13.070597),('CAT','2000-08-10',37.5625,38.125,37.375,37.5,1964000,12.6899),('CAT','2000-08-09',38.375,38.375,37.5625,37.5625,2906800,12.711049),('CAT','2000-08-08',36.8125,38.8125,36.8125,38.375,7056400,12.985997),('CAT','2000-08-07',34.843761,36.9375,34.5625,36.6875,4035600,12.414952),('CAT','2000-08-04',35.0625,35.0625,34.375,34.843761,2018200,11.791036),('CAT','2000-08-03',35,35.75,34.25,35.0625,3375200,11.865056),('CAT','2000-08-02',34.375,35.1875,34.375,35,3722000,11.843906),('CAT','2000-08-01',34.125,34.4375,34.125,34.3125,4007600,11.611258),('CAT','2000-07-31',34.0625,35.1875,34.0625,34.0625,3131800,11.526659),('CAT','2000-07-28',34.875,35.0625,33.9375,34.0625,3336600,11.526659),('CAT','2000-07-27',34.75,35.375,34.625,34.875,2642200,11.801607),('CAT','2000-07-26',35.75,35.75,34.75,34.75,3413200,11.759307),('CAT','2000-07-25',36.25,36.625,35.875,35.875,2363000,12.140004),('CAT','2000-07-24',36.5,36.5,36.125,36.25,1660200,12.266903),('CAT','2000-07-21',37.0625,37.1875,36.375,36.5,3777600,12.351502),('CAT','2000-07-20',37.9375,38.4375,36.5,37.0625,5041600,12.541851),('CAT','2000-07-19',37.75,38.5625,37.6875,37.9375,6346200,12.837948),('CAT','2000-07-18',36.875,38.25,36.875,37.75,8446200,12.774499),('CAT','2000-07-17',35.75,36.1875,35,35.718761,2677200,11.972079),('CAT','2000-07-14',35.9375,36.0625,35.125,35.75,2999200,11.982549),('CAT','2000-07-13',36.5625,36.625,35.875,35.9375,3438000,12.045395),('CAT','2000-07-12',36.125,37,35.75,36.5625,3236600,12.25488),('CAT','2000-07-11',34.5,36.6875,34.5,36.125,5056800,12.10824),('CAT','2000-07-10',34.1875,35.375,34.1875,34.25,3084000,11.479785),('CAT','2000-07-07',34.8125,34.9375,33.9375,33.9375,3514400,11.375042),('CAT','2000-07-06',35.1875,35.625,34.8125,34.8125,2433400,11.668321),('CAT','2000-07-05',35.4375,35.4375,34.3125,35.1875,3324600,11.794013),('CAT','2000-07-03',34.1875,36.0625,34.1875,36,1702400,12.066343),('CAT','2000-06-30',35,35.3125,33.8125,33.875,4672000,11.354094),('CAT','2000-06-29',35.5,35.5,34.75,35,2415400,11.731167),('CAT','2000-06-28',36,36.75,36,36.156239,2527200,12.118711),('CAT','2000-06-27',34.8125,36.5,34.6875,35.6875,2754800,11.961601),('CAT','2000-06-26',34.6875,35.6875,34.6875,34.8125,1959000,11.668321),('CAT','2000-06-23',34.4375,35.125,34.4375,34.625,1787400,11.605476),('CAT','2000-06-22',35.125,35.375,34.3125,34.4375,3490200,11.54263),('CAT','2000-06-21',35.0625,35.5,34.9375,35.125,2569000,11.773064),('CAT','2000-06-20',35.125,35.6875,35,35.0625,3212400,11.752116),('CAT','2000-06-19',35.9375,36.5,35.125,35.125,3703200,11.773064),('CAT','2000-06-16',37,37.125,35.875,35.9375,5510400,12.045395),('CAT','2000-06-15',37.625,38,36.8125,37,2703400,12.401519),('CAT','2000-06-14',37.25,38.25,37.125,37.625,3292600,12.611005),('CAT','2000-06-13',38.5625,38.5625,37,37.25,3154800,12.485313),('CAT','2000-06-12',38.25,39.0625,37.6875,38.625,2635600,12.946181),('CAT','2000-06-09',38.125,38.5625,37.75,38.25,1819600,12.82049),('CAT','2000-06-08',38.4375,38.4375,37.6875,38.125,2418800,12.778593),('CAT','2000-06-07',38.8125,38.8125,38.125,38.8125,3017600,13.009026),('CAT','2000-06-06',39.5625,39.5625,38.1875,39.0625,3697400,13.09282),('CAT','2000-06-05',40.875,40.875,38.5625,40,3871600,13.407048),('CAT','2000-06-02',40.25,42.5,40.25,41.0625,4491400,13.763173),('CAT','2000-06-01',38.8125,40,38.8125,39.75,2835400,13.323254),('CAT','2000-05-31',38.3125,38.4375,37.875,38.25,2925400,12.82049),('CAT','2000-05-30',38.125,38.8125,38.125,38.3125,1614200,12.841438),('CAT','2000-05-26',38.0625,38.8125,37.875,38.125,1908200,12.778593),('CAT','2000-05-25',39.6875,39.875,37.8125,38.0625,2763800,12.757644),('CAT','2000-05-24',39.5,40.5,38.75,39.6875,2075000,13.302305),('CAT','2000-05-23',40.1875,40.6875,39,39.5,2005600,13.23946),('CAT','2000-05-22',40.0625,40.6875,39.625,40.1875,2443000,13.469894),('CAT','2000-05-19',38.8125,40.4375,38.5,40.0625,3942200,13.427996),('CAT','2000-05-18',40,40,38.5,38.8125,3559200,13.009026),('CAT','2000-05-17',40.25,40.6875,39.875,40,1526600,13.407048),('CAT','2000-05-16',40.5625,41.75,40.1875,40.25,4066000,13.490842),('CAT','2000-05-15',39.5625,40.75,39.5625,40.5625,3531000,13.595585),('CAT','2000-05-12',38.8125,39.875,38.625,39.375,1927800,13.197563),('CAT','2000-05-11',38.375,39.5625,37.6875,38.8125,2617600,13.009026),('CAT','2000-05-10',38,38.4375,37.5625,38.375,2391400,12.862387),('CAT','2000-05-09',38.9375,40,37.9375,38,3078800,12.736696),('CAT','2000-05-08',39.0625,39.75,38.5625,38.9375,2078600,13.050923),('CAT','2000-05-05',37.9375,39.375,37.875,39.0625,2544600,13.09282),('CAT','2000-05-04',38.875,38.9375,37.875,37.9375,2377000,12.715747),('CAT','2000-05-03',39.375,39.375,38.5,38.875,2442600,13.029975),('CAT','2000-05-02',38.8125,39.9375,38.0625,39.625,2840800,13.281357),('CAT','2000-05-01',39.4375,39.6875,38.8125,38.8125,2637800,13.009026),('CAT','2000-04-28',40.125,41,39.25,39.4375,3741600,13.218511),('CAT','2000-04-27',39.75,40.4375,38.9375,40.125,2903600,13.448945),('CAT','2000-04-26',40.125,40.6875,39.5,39.75,4544400,13.323254),('CAT','2000-04-25',39,40.5,39,40.125,4381400,13.448945),('CAT','2000-04-24',38.1875,39.125,38.1875,39,3312200,13.071872),('CAT','2000-04-20',37.625,38.3125,37.5,38,4924600,12.736696),('CAT','2000-04-19',38.9375,38.9375,37,37.625,8557000,12.611005),('CAT','2000-04-18',40.9375,43.5,39.375,40.25,9957200,13.381909),('CAT','2000-04-17',40.5,42.4375,40.25,40.9375,3754200,13.610482),('CAT','2000-04-14',42,42,40.1875,40.5,4287000,13.465027),('CAT','2000-04-13',43.4375,44.875,41.8125,42,4334200,13.963731),('CAT','2000-04-12',42.75,44.75,42.75,43.4375,4224400,14.441657),('CAT','2000-04-11',41.625,43.25,41.625,42.0625,3531600,13.984511),('CAT','2000-04-10',41.375,42.125,41.125,41.4375,1890600,13.776717),('CAT','2000-04-07',42.3125,42.4375,41.25,41.375,2937400,13.755938),('CAT','2000-04-06',42.4375,43.625,42.25,42.3125,2104800,14.067628),('CAT','2000-04-05',43.4375,43.875,42.25,42.4375,3759200,14.109187),('CAT','2000-04-04',41.875,44.125,40.875,43.4375,7259000,14.441657),('CAT','2000-04-03',39.4375,42.25,39.4375,41.875,4664200,13.922173),('CAT','2000-03-31',40.75,41.125,39.3125,39.4375,4850400,13.111777),('CAT','2000-03-30',39,41.3125,38.875,40.75,4877800,13.548144),('CAT','2000-03-29',38.3125,39.5625,37.6875,39,3778000,12.966322),('CAT','2000-03-28',39.0625,39.125,38.3125,38.3125,2619200,12.737749),('CAT','2000-03-27',39.5,40.625,39,39.0625,2241200,12.987101),('CAT','2000-03-24',39.5625,40,39.25,39.5,2277600,13.132557),('CAT','2000-03-23',39.25,40.1875,39.25,39.5625,3596000,13.153336),('CAT','2000-03-22',39.625,39.625,38.75,38.9375,2487200,12.945542),('CAT','2000-03-21',38.5,40.0625,38.4375,39.8125,3065800,13.236454),('CAT','2000-03-20',39.625,40.5625,38.4375,38.5,4407600,12.800087),('CAT','2000-03-17',40.3125,40.3125,39.0625,39.625,4798800,13.174115),('CAT','2000-03-16',38.9375,41.625,38.9375,40.6875,7723400,13.527365),('CAT','2000-03-15',35.8125,39.0625,35.625,38.25,6827400,12.71697),('CAT','2000-03-14',35.75,37.1875,35.75,35.8125,6545400,11.906574),('CAT','2000-03-13',35.6875,36.125,35,35.625,3304800,11.844236),('CAT','2000-03-10',35.25,36.75,34.8125,35.6875,5335400,11.865016),('CAT','2000-03-09',34.9375,35.375,34.25,35.25,4904400,11.71956),('CAT','2000-03-08',34.625,36.4375,34.625,34.9375,5772000,11.615663),('CAT','2000-03-07',36.5,36.5,33.5,33.8125,8780800,11.241635),('CAT','2000-03-06',36.4375,38,36.4375,36.6875,5260400,12.197485),('CAT','2000-03-03',34.5,37.3125,34.5,36.375,4805800,12.093589),('CAT','2000-03-02',34.875,35,34.1875,34.4375,3956000,11.449428),('CAT','2000-03-01',35.0625,35.8125,34.875,34.875,4841600,11.594884),('CAT','2000-02-29',35.5625,36.4375,35,35.0625,4805800,11.657222),('CAT','2000-02-28',36,36.625,35.375,35.5625,3319200,11.823457),('CAT','2000-02-25',36.25,37.5,35.875,36,4139800,11.968912),('CAT','2000-02-24',37.8125,37.875,36.25,36.25,4488200,12.05203),('CAT','2000-02-23',38.3125,38.6875,37.1875,37.8125,4894400,12.571514),('CAT','2000-02-22',37.6875,38.875,37.5,38.3125,4028800,12.737749),('CAT','2000-02-18',38.375,38.375,37.375,37.6875,3017800,12.529955),('CAT','2000-02-17',39.125,39.125,37.6875,38.6875,3824200,12.862425),('CAT','2000-02-16',40,40.625,38.8125,39.1875,3881400,13.02866),('CAT','2000-02-15',38.625,40.75,38.625,40,6048200,13.298792),('CAT','2000-02-14',36.25,38.9375,36.25,38.625,6787800,12.841646),('CAT','2000-02-11',37.875,37.875,34.875,36,11944800,11.968912),('CAT','2000-02-10',39.125,39.5625,37.625,38.0625,5807400,12.654631),('CAT','2000-02-09',41,41.1875,39.125,39.125,5934800,13.007881),('CAT','2000-02-08',41.25,41.5,40,41,5848400,13.631261),('CAT','2000-02-07',41.8125,41.8125,40.75,41.25,4089800,13.714379),('CAT','2000-02-04',42.3125,42.8125,41.25,42.3125,4122000,14.067628),('CAT','2000-02-03',43.25,43.25,42.125,42.3125,4343400,14.067628),('CAT','2000-02-02',43.1875,44.75,42.875,43.4375,2933600,14.441657),('CAT','2000-02-01',42.75,44.0625,42.75,43.1875,2930200,14.358539),('CAT','2000-01-31',43.5,43.9375,42.4375,42.4375,3677000,14.109187),('CAT','2000-01-28',44.5625,45.1875,43.5,43.5,4851600,14.462436),('CAT','2000-01-27',44.9375,45.5625,44,44.5625,3340800,14.815685),('CAT','2000-01-26',43.625,45.6875,43.375,44.9375,4188200,14.940361),('CAT','2000-01-25',45,45,42.5625,43.625,6084200,14.503995),('CAT','2000-01-24',47.25,47.25,45.0625,45.3125,5385600,15.065037),('CAT','2000-01-21',47.125,47.9375,45.625,47.375,5000000,15.750756),('CAT','2000-01-20',49.3125,49.9375,47.0625,47.125,4279200,15.667639),('CAT','2000-01-19',49.9375,50.6875,49.3125,49.3125,3424600,16.394917),('CAT','2000-01-18',51.75,51.75,49.875,49.9375,4054200,16.60271),('CAT','2000-01-14',52.1875,52.875,51.875,51.9375,3044400,17.159597),('CAT','2000-01-13',52.0625,53.375,52.0625,52.1875,3129400,17.242194),('CAT','2000-01-12',51.125,52.3125,51.125,51.625,3401000,17.05635),('CAT','2000-01-11',51.5625,53.1875,50.75,50.75,3945600,16.76726),('CAT','2000-01-10',53.3125,54.5625,51.5,51.5625,3682200,17.035701),('CAT','2000-01-07',52.75,55.125,52.75,53.3125,6360200,17.613882),('CAT','2000-01-06',50.5625,52.25,50.5625,51.625,5140600,17.05635),('CAT','2000-01-05',48,50.1875,48,49.125,6398600,16.230377),('CAT','2000-01-04',48.625,49.75,48,48,6181400,15.858689),('CAT','2000-01-03',47.6875,49,47.6875,48.625,5055000,16.065182),('CAT','1999-12-31',46,47.4375,45.6875,47.0625,1525600,15.548949),('CAT','1999-12-30',46.5,47.5625,45.875,46,2714800,15.19791),('CAT','1999-12-29',47.5625,48.0625,46.25,46.5,3186400,15.363105),('CAT','1999-12-28',46.4375,48.0625,46.375,47.5625,3093600,15.714143),('CAT','1999-12-27',45.25,46.9375,45.25,46.4375,3487600,15.342455),('CAT','1999-12-23',44.0625,45.4375,44.0625,44.8125,2219200,14.805573),('CAT','1999-12-22',44.375,44.8125,43.375,43.375,2524200,14.330638),('CAT','1999-12-21',45,45,43.125,44.375,3504600,14.661027),('CAT','1999-12-20',44.9375,45.75,44.9375,45.125,2833400,14.908819),('CAT','1999-12-17',47.125,47.4375,44.9375,44.9375,5323000,14.846871),('CAT','1999-12-16',46.515621,47.5,46,47.125,2941800,15.569598),('CAT','1999-12-15',46.125,47.25,45.8125,46.515621,3467000,15.368266),('CAT','1999-12-14',46.3125,47.6875,45.5,46.125,4420600,15.239209),('CAT','1999-12-13',46.6875,46.9375,45.75,46.3125,3114800,15.301157),('CAT','1999-12-10',46,47.0625,46,46.6875,4632000,15.425053),('CAT','1999-12-09',45.4375,46.5,45.4375,45.8125,3743800,15.135962),('CAT','1999-12-08',45.6875,45.6875,44.6875,45.125,6212600,14.908819),('CAT','1999-12-07',47.625,47.875,45.3125,45.6875,4043600,15.094663),('CAT','1999-12-06',48.265621,48.625,47.4375,47.625,2518800,15.734793),('CAT','1999-12-03',47.5,49.1875,47.4375,48.265621,4650400,15.946447),('CAT','1999-12-02',47.5,48.625,47.5,47.5,3840800,15.693494),('CAT','1999-12-01',46.375,47.5,46.1875,46.9375,2687200,15.50765),('CAT','1999-11-30',46.1875,48.1875,45.625,46.375,4851400,15.321806),('CAT','1999-11-29',47.75,47.75,46.1875,46.1875,3956000,15.259858),('CAT','1999-11-26',48.3125,48.3125,47.625,48.125,1775200,15.899988),('CAT','1999-11-24',49.3125,49.3125,48.125,48.5625,4154600,16.044533),('CAT','1999-11-23',50.25,50.25,48.9375,50.1875,3614600,16.581416),('CAT','1999-11-22',49.1875,50.9375,47.875,50.25,8217000,16.602065),('CAT','1999-11-19',52.5,52.5,49,49.1875,14948400,16.251026),('CAT','1999-11-18',55.375,56.625,55.3125,55.9375,1994800,18.481154),('CAT','1999-11-17',56.8125,57.0625,55.375,55.375,2088800,18.29531),('CAT','1999-11-16',55.625,57.6875,55.625,56.8125,3322800,18.770245),('CAT','1999-11-15',55,56.25,54.25,55.5625,2695400,18.357258),('CAT','1999-11-12',55,55.4375,53.1875,55,3205400,18.171414),('CAT','1999-11-11',53.75,55,53.25,55,2285000,18.171414),('CAT','1999-11-10',53.875,54.375,53.4375,53.75,1440200,17.758428),('CAT','1999-11-09',54.0625,54.125,53.375,53.875,2100200,17.799726),('CAT','1999-11-08',54.75,54.8125,53.4375,54.0625,1732400,17.861674),('CAT','1999-11-05',54.5625,56,54.25,54.75,2817000,18.088817),('CAT','1999-11-04',56.625,56.8125,54.4375,54.5625,2102200,18.026869),('CAT','1999-11-03',56.1875,57.5,56.1875,56.625,3611400,18.708297),('CAT','1999-11-02',55.1875,57.0625,55.1875,56.0625,3117400,18.522453),('CAT','1999-11-01',55.3125,55.9375,54.375,54.625,3437800,18.047518),('CAT','1999-10-29',55.25,58,55.25,55.3125,4535400,18.274661),('CAT','1999-10-28',55.375,55.75,53.9375,54.75,3526400,18.088817),('CAT','1999-10-27',55.4375,56.375,54.9375,55.375,2693600,18.29531),('CAT','1999-10-26',54.4375,55.625,54.4375,55.4375,2198600,18.31596),('CAT','1999-10-25',54.9375,54.9375,53.4375,53.9375,1946400,17.820376),('CAT','1999-10-22',53.25,56.0625,53.25,55.1875,3640600,18.233362),('CAT','1999-10-21',53.125,53.125,51.5625,52.125,3616200,17.221545),('CAT','1999-10-20',55,55.5,53.9375,54,2325200,17.733649),('CAT','1999-10-19',55.375,56.0625,54.375,55,1770800,18.06205),('CAT','1999-10-18',56.0625,56.875,54.6875,55.375,2590000,18.1852),('CAT','1999-10-15',55.625,56.75,53.3125,56.0625,4543600,18.410976),('CAT','1999-10-14',56.5625,57.625,54.375,55.625,2682200,18.267301),('CAT','1999-10-13',56.125,57.375,56.125,56.5625,3816200,18.575176),('CAT','1999-10-12',58.4375,58.75,55,55.5,4078000,18.22625),('CAT','1999-10-11',57.1875,58.875,57.1875,58.4375,3451400,19.190928),('CAT','1999-10-08',55.875,57.5,55.875,56.625,2582000,18.595702),('CAT','1999-10-07',56.5625,56.875,55.8125,55.875,1798400,18.349401),('CAT','1999-10-06',54.75,56.9375,54.75,56.5625,2574000,18.575176),('CAT','1999-10-05',55.0625,55.5625,53.625,54.5625,2627600,17.918375),('CAT','1999-10-04',55,55.6875,55,55.0625,2565000,18.082575),('CAT','1999-10-01',54.8125,55.625,53.5,53.6875,1631200,17.631024),('CAT','1999-09-30',54.625,56.25,54.375,54.8125,2744000,18.000475),('CAT','1999-09-29',53.0625,55.375,53.0625,54.625,2540600,17.9389),('CAT','1999-09-28',53.5,53.6875,52.5625,53.0625,3967000,17.425773),('CAT','1999-09-27',54.125,54.625,53.375,53.5,2341600,17.569449),('CAT','1999-09-24',54.3125,54.8125,53.75,54.125,2399800,17.774699),('CAT','1999-09-23',56.1875,56.375,54.0625,54.3125,2407800,17.836274),('CAT','1999-09-22',55.875,56.25,53.8125,56.1875,3954000,18.452026),('CAT','1999-09-21',57.0625,57.0625,55.5,55.875,2339800,18.349401),('CAT','1999-09-20',57.8125,57.8125,56.25,57.0625,2321600,18.739377),('CAT','1999-09-17',56.9375,59.0625,56.9375,58.3125,2884400,19.149878),('CAT','1999-09-16',58.625,58.625,56.25,56.5625,2825400,18.575176),('CAT','1999-09-15',58.4375,60.0625,58.25,58.6875,2167000,19.273028),('CAT','1999-09-14',59.4375,60.6875,58.1875,58.4375,3178000,19.190928),('CAT','1999-09-13',56.75,59.625,56.75,59.4375,3463000,19.519329),('CAT','1999-09-10',58.75,59.125,56.5,56.75,2812200,18.636752),('CAT','1999-09-09',58.625,59.125,57.75,58.75,1693000,19.293553),('CAT','1999-09-08',58.375,58.9375,57.6875,58.625,1204400,19.252503),('CAT','1999-09-07',59,59,57.8125,58.375,2475800,19.170403),('CAT','1999-09-03',58.875,59.9375,58.75,59.1875,2794400,19.437229),('CAT','1999-09-02',58,59.1875,57.375,58.875,2183000,19.334604),('CAT','1999-09-01',57.1875,58.6875,57.1875,58,2989200,19.047253),('CAT','1999-08-31',59.5,59.5,56.625,56.625,4402600,18.595702),('CAT','1999-08-30',61.5625,61.5625,59.25,59.5,1512800,19.539854),('CAT','1999-08-27',63.125,63.25,61.1875,61.625,1280400,20.237706),('CAT','1999-08-26',62.8125,63.6875,62.8125,63.125,2032200,20.730307),('CAT','1999-08-25',63,63.9375,62.625,62.75,2439400,20.607157),('CAT','1999-08-24',62.9375,63.875,62.5,63,2166800,20.689257),('CAT','1999-08-23',60.875,63.0625,60.875,62.9375,2567200,20.668732),('CAT','1999-08-20',60.3125,60.6875,59.875,60.3125,1833600,19.80668),('CAT','1999-08-19',61,61.375,59.9375,60.3125,1784000,19.80668),('CAT','1999-08-18',61.875,61.875,60.8125,61,1475800,20.032456),('CAT','1999-08-17',62.3125,63,61.6875,62,2361600,20.360856),('CAT','1999-08-16',62.25,62.625,61.3125,62.3125,3565000,20.463482),('CAT','1999-08-13',61.875,62.4375,61.875,62.25,3754600,20.442957),('CAT','1999-08-12',61,62.8125,61,61,4357000,20.032456),('CAT','1999-08-11',58.875,59.5,58.125,59.25,1709000,19.457754),('CAT','1999-08-10',57.75,59.3125,57.25,58.875,3199600,19.334604),('CAT','1999-08-09',57.75,58.4375,56.875,57.75,1613000,18.965153),('CAT','1999-08-06',56.125,57.9375,55.8125,57.75,4272600,18.965153),('CAT','1999-08-05',57.1875,57.1875,55.8125,56.125,3563600,18.431501),('CAT','1999-08-04',57.875,58.5,57.0625,57.1875,2170800,18.780427),('CAT','1999-08-03',58.5625,58.9375,57.4375,57.875,2275600,19.006203),('CAT','1999-08-02',58.625,58.9375,58.375,58.5625,2118000,19.231978),('CAT','1999-07-30',58.875,60,58.625,58.625,3094200,19.252503),('CAT','1999-07-29',61.0625,61.0625,58.875,58.875,2136000,19.334604),('CAT','1999-07-28',60.125,62,59.6875,61.25,2041800,20.114556),('CAT','1999-07-27',60,60.75,59.9375,60.125,1699800,19.745105),('CAT','1999-07-26',61,62.5625,59.75,60,2418600,19.704055),('CAT','1999-07-23',60.5,61.25,60.375,61,1325600,20.032456),('CAT','1999-07-22',60.625,60.8125,60.125,60.5,2642600,19.868255),('CAT','1999-07-21',60.1875,60.8125,59.9375,60.625,1976200,19.909305),('CAT','1999-07-20',60.25,60.875,59.9375,60.1875,3843400,19.76563),('CAT','1999-07-19',59.25,60.3125,59.25,60.25,3005800,19.786155),('CAT','1999-07-16',59.5,59.6875,57.5,58.9375,6479400,19.355129),('CAT','1999-07-15',59.8125,60.125,58.5,59.5,3807200,19.433123),('CAT','1999-07-14',59.875,60.25,59.5,59.8125,2648400,19.535188),('CAT','1999-07-13',60.5,60.5,59.8125,59.875,2526600,19.555601),('CAT','1999-07-12',61.1875,61.6875,60.625,61,2204000,19.923034),('CAT','1999-07-09',61.1875,61.5625,60.125,61.1875,2040200,19.984272),('CAT','1999-07-08',61.75,61.75,60.5625,61.1875,2047800,19.984272),('CAT','1999-07-07',60.1875,62.3125,60.1875,62.125,4011200,20.290467),('CAT','1999-07-06',61.4375,61.4375,59.3125,59.3125,1982800,19.371884),('CAT','1999-07-02',61.4375,62.875,61.4375,61.9375,2364400,20.229228),('CAT','1999-07-01',60.625,61.6875,60.625,61.1875,2433600,19.984272),('CAT','1999-06-30',61.125,62.25,60,60,3948400,19.596426),('CAT','1999-06-29',60.75,61.4375,60.5,61.125,2104800,19.963859),('CAT','1999-06-28',59,61.0625,59,60.75,2424200,19.841382),('CAT','1999-06-25',59,59.8125,58.5,58.625,1706200,19.147342),('CAT','1999-06-24',59.625,60.75,58.125,59,1775600,19.269819),('CAT','1999-06-23',60.1875,60.1875,59,59.625,1250000,19.473949),('CAT','1999-06-22',60.6875,60.6875,59.6875,60.1875,1582600,19.657665),('CAT','1999-06-21',61.5,62.0625,60.125,60.875,1846800,19.882208),('CAT','1999-06-18',59.9375,61.75,59.9375,61.5,3309000,20.086337),('CAT','1999-06-17',58.9375,59.1875,58.6875,58.875,1829400,19.228993),('CAT','1999-06-16',58.4375,59.875,58.125,58.9375,2279200,19.249406),('CAT','1999-06-15',59.9375,60,58.4375,58.4375,2495800,19.086103),('CAT','1999-06-14',59.4375,60.625,59.375,59.9375,2182600,19.576014),('CAT','1999-06-11',61.875,61.9375,59.0625,59.4375,3054600,19.41271),('CAT','1999-06-10',61.5,62,60.5,61.875,2574800,20.208815),('CAT','1999-06-09',62.125,62.9375,61,61.5,1721800,20.086337),('CAT','1999-06-08',63.25,63.5,61.1875,62.125,2491000,20.290467),('CAT','1999-06-07',62.8125,63.8125,62.0625,63.25,3347400,20.6579),('CAT','1999-06-04',61.375,62.875,61.375,62.8125,2871200,20.515009),('CAT','1999-06-03',58.375,61.0625,58.375,60.4375,3796800,19.739317),('CAT','1999-06-02',58.75,59.75,57.625,58.375,2314200,19.06569),('CAT','1999-06-01',54.875,59.5,54.5625,58.75,3903400,19.188168),('CAT','1999-05-28',55.375,55.6875,54.5,54.875,2749600,17.922565),('CAT','1999-05-27',57.5,57.5,54.5,55.375,4050000,18.085869),('CAT','1999-05-26',58.6875,58.9375,57.25,57.8125,2123200,18.881973),('CAT','1999-05-25',59.1875,60.25,58.5,58.6875,1661800,19.167755),('CAT','1999-05-24',59.625,60.6875,58.8125,59.1875,1917800,19.331058),('CAT','1999-05-21',58.9375,60,58.8125,59.625,1991800,19.473949),('CAT','1999-05-20',58,59.375,58,58.9375,1571600,19.249406),('CAT','1999-05-19',58.6875,60.1875,57.75,58,2335000,18.943212),('CAT','1999-05-18',61.125,61.1875,57.5,58.6875,2767800,19.167755),('CAT','1999-05-17',61,62.25,60.8125,61.125,2233600,19.963859),('CAT','1999-05-14',60.625,62.5,59.625,61,2568600,19.923034),('CAT','1999-05-13',60.75,60.9375,59.1875,60.625,3266200,19.800556),('CAT','1999-05-12',63.1875,63.25,60.6875,60.75,1903200,19.841382),('CAT','1999-05-11',61.75,63.75,60.375,63.1875,2898400,20.637487),('CAT','1999-05-10',62.5,62.5,61.25,61.75,2857200,20.167989),('CAT','1999-05-07',65.375,65.625,62.4375,63.1875,3418800,20.637487),('CAT','1999-05-06',65.125,66.125,64.6875,65.375,2507800,21.35194),('CAT','1999-05-05',65.25,65.25,64.125,65.125,2484200,21.270288),('CAT','1999-05-04',65.1875,66.4375,65.125,65.4375,3782600,21.372353),('CAT','1999-05-03',64.375,65.4375,63.4375,65.1875,3631000,21.290701),('CAT','1999-04-30',65.4375,65.4375,62.25,64.375,8051200,21.025333),('CAT','1999-04-29',64.625,66.375,64.625,65.5,3582000,21.392766),('CAT','1999-04-28',63.5625,66.25,63.3125,64.5625,4397600,21.086571),('CAT','1999-04-27',63.125,64.8125,63.125,63.5625,4822200,20.759964),('CAT','1999-04-26',60.5625,62.8125,60.5,62,2673800,20.249641),('CAT','1999-04-23',59.8125,60.9375,57.9375,60.5625,3108200,19.780143),('CAT','1999-04-22',61.4375,61.4375,59.3125,59.8125,3053800,19.535188),('CAT','1999-04-21',60.6875,61.875,59.6875,61.6875,3861600,20.049595),('CAT','1999-04-20',61.75,62.1875,60.25,60.6875,6813200,19.724576),('CAT','1999-04-19',63.8125,65.5625,61.75,61.75,10268400,20.069909),('CAT','1999-04-16',61.8125,64,59.9375,63.8125,11939200,20.74026),('CAT','1999-04-15',60.6875,64.4375,60,61.8125,14420600,20.090222),('CAT','1999-04-14',54.75,60.8125,54.3125,60.6875,12250600,19.724576),('CAT','1999-04-13',51.375,55,51.25,54.75,7425600,17.794777),('CAT','1999-04-12',49.3125,51.75,49.3125,51.375,4569400,16.697839),('CAT','1999-04-09',48.625,49.5625,48.3125,48.75,1776600,15.844665),('CAT','1999-04-08',48.5,49,48.0625,48.625,1529800,15.804037),('CAT','1999-04-07',48.375,48.9375,47.8125,48.5,2352800,15.76341),('CAT','1999-04-06',49.0625,49.625,48.3125,48.375,1858600,15.722783),('CAT','1999-04-05',47.4375,49.375,47.4375,49.0625,2814600,15.946233),('CAT','1999-04-01',46.3125,47.375,46.3125,46.9375,2597000,15.255568),('CAT','1999-03-31',46.9375,47.4375,45.8125,45.9375,2312600,14.930549),('CAT','1999-03-30',47.25,47.375,46.1875,46.9375,1858600,15.255568),('CAT','1999-03-29',47.1875,48.0625,47.1875,47.25,2390400,15.357137),('CAT','1999-03-26',47.4375,47.4375,46.5,46.8125,1706000,15.214941),('CAT','1999-03-25',47,47.8125,47,47.4375,3109200,15.418078),('CAT','1999-03-24',45.125,46.75,45.0625,45.9375,2822400,14.930549),('CAT','1999-03-23',46.9375,46.9375,45,45.125,2888800,14.666472),('CAT','1999-03-22',46.8125,47.375,46.5625,46.9375,1260600,15.255568),('CAT','1999-03-19',46.8125,47.75,46.625,46.8125,3062800,15.214941),('CAT','1999-03-18',47,47,45.9375,46.8125,4334800,15.214941),('CAT','1999-03-17',46,47.25,46,47.25,6098600,15.357137),('CAT','1999-03-16',44.875,44.875,43.875,44,4344400,14.300826),('CAT','1999-03-15',44.75,45.5625,44.75,45.4375,4037600,14.76804),('CAT','1999-03-12',47.5,47.5,44.625,44.6875,8484200,14.524276),('CAT','1999-03-11',49.75,50.875,49.75,50.875,3693000,16.53533),('CAT','1999-03-10',48.8125,49.8125,48.4375,49,1653400,15.925919),('CAT','1999-03-09',49.5625,49.5625,48.375,48.8125,2838400,15.864978),('CAT','1999-03-08',49.875,50,48.1875,49.625,3304800,16.129056),('CAT','1999-03-05',48.3125,50,48.3125,49.875,3885800,16.210311),('CAT','1999-03-04',47.25,48,47,47.9375,2365000,15.580587),('CAT','1999-03-03',47.4375,47.6875,46.5,47.25,1901200,15.357137),('CAT','1999-03-02',49.1875,49.375,46.8125,47.4375,3723400,15.418078),('CAT','1999-03-01',46.5,49.1875,46.5,49.1875,4672800,15.98686),('CAT','1999-02-26',45.6875,46.625,45.375,45.5625,1770200,14.808667),('CAT','1999-02-25',45.875,45.875,45.0625,45.6875,1956000,14.849295),('CAT','1999-02-24',46.8125,46.8125,45.625,46,2695200,14.950863),('CAT','1999-02-23',46.5,47.0625,46.125,46.9375,2200200,15.255568),('CAT','1999-02-22',45.0625,46.5,44.75,46.5,2216200,15.113373),('CAT','1999-02-19',44.8125,45.8125,44.8125,45.0625,1995600,14.646158),('CAT','1999-02-18',45.75,46.375,44.375,44.8125,2642600,14.564903),('CAT','1999-02-17',45.25,45.9375,44.4375,45.75,3110400,14.869608),('CAT','1999-02-16',44.8125,45.8125,44.5,45.25,2712800,14.707099),('CAT','1999-02-12',45.5625,46.4375,44.6875,44.8125,2109200,14.564903),('CAT','1999-02-11',45.875,45.875,45,45.5625,2385200,14.808667),('CAT','1999-02-10',46.5,46.875,45.5,45.9375,3245600,14.930549),('CAT','1999-02-09',47.25,48.5,46.1875,46.5,3465000,15.113373),('CAT','1999-02-08',46.25,47.3125,45.75,47.25,3299600,15.357137),('CAT','1999-02-05',44.5,46.75,44.5,46.25,4897200,15.032118),('CAT','1999-02-04',43.125,45,42.75,44.125,3681600,14.341453),('CAT','1999-02-03',43.3125,43.5625,42,43.125,4714600,14.016434),('CAT','1999-02-02',43.6875,44,43.1875,43.3125,2431800,14.077375),('CAT','1999-02-01',43.4375,44.5,43.4375,43.6875,3201000,14.199257),('CAT','1999-01-29',44.5,44.6875,43.0625,43.3125,2997000,14.077375),('CAT','1999-01-28',44.6875,44.75,43.875,44.5,2088800,14.463335),('CAT','1999-01-27',45.125,45.6875,44.3125,44.6875,2277200,14.524276),('CAT','1999-01-26',44.5625,45.1875,44.4375,45.125,3042400,14.666472),('CAT','1999-01-25',43.9375,44.875,43.9375,44.5625,2426000,14.483649),('CAT','1999-01-22',44.625,44.625,43.375,43.9375,3782000,14.280512),('CAT','1999-01-21',45.1875,45.4375,44.1875,44.875,2991400,14.585217),('CAT','1999-01-20',45.9375,46.5625,45.1875,45.1875,3435800,14.686785),('CAT','1999-01-19',47.5625,48.3125,45.625,45.9375,3326800,14.930549),('CAT','1999-01-15',46.875,47.6875,46.875,47.5625,2539000,15.458705),('CAT','1999-01-14',48.0625,48.4375,46,46.75,4447000,15.097121),('CAT','1999-01-13',50,50,48,48.0625,5463800,15.520971),('CAT','1999-01-12',52.5,52.5,49.875,50.625,7582200,16.348487),('CAT','1999-01-11',51,53,50.9375,53,6111800,17.115453),('CAT','1999-01-08',49.5,51.25,49.5,51,5327000,16.469587),('CAT','1999-01-07',48.5,49.375,48,48.9375,4114600,15.803537),('CAT','1999-01-06',47.5625,48.6875,47.5625,48.5,5295200,15.662254),('CAT','1999-01-05',47.375,47.9375,46.0625,47.25,5082800,15.258588),('CAT','1999-01-04',46.5625,48,46.5625,47.375,6512000,15.298955),('CAT','1998-12-31',46,47.875,46,46,4147400,14.854922),('CAT','1998-12-30',45.625,46.0625,45,45.6875,2423600,14.754005),('CAT','1998-12-29',44.9375,45.8125,44,45.625,2905200,14.733822),('CAT','1998-12-28',43.8125,45.0625,43.8125,44.9375,3818600,14.511805),('CAT','1998-12-24',42.625,43.1875,42.625,42.9375,1888200,13.865939),('CAT','1998-12-23',42.3125,42.625,41.9375,42.5625,3225000,13.744839),('CAT','1998-12-22',42.25,42.5,41.6875,42.3125,2795600,13.664106),('CAT','1998-12-21',42,43,42,42.25,3969800,13.643923),('CAT','1998-12-18',41.125,41.9375,41.125,41.875,5580400,13.522823),('CAT','1998-12-17',41.375,42.5625,41.125,41.125,5984200,13.280623),('CAT','1998-12-16',44.4375,44.625,41.375,41.375,7024600,13.361356),('CAT','1998-12-15',44.9375,44.9375,43.8125,44.4375,4338200,14.350339),('CAT','1998-12-14',46.625,47.25,46,46.25,2094200,14.935655),('CAT','1998-12-11',47,47,45.6875,46.625,2519200,15.056755),('CAT','1998-12-10',48,48.1875,46.5,47.0625,3024400,15.198038),('CAT','1998-12-09',48.6875,49.0625,47.5625,48,2194400,15.500788),('CAT','1998-12-08',49.1875,49.1875,47.9375,48.6875,2552000,15.722804),('CAT','1998-12-07',48.75,49.5,48.375,49.1875,2527200,15.884271),('CAT','1998-12-04',49.9375,50.5625,48.1875,48.75,3373400,15.742988),('CAT','1998-12-03',50.6875,50.6875,49.75,49.9375,2516000,16.126471),('CAT','1998-12-02',51.875,51.875,50.1875,50.6875,3948200,16.36867),('CAT','1998-12-01',49.4375,52.1875,49.25,51.9375,6286000,16.772337),('CAT','1998-11-30',49.625,50,48.5625,49.4375,3785400,15.965004),('CAT','1998-11-27',49.9375,50.1875,49.375,49.625,612400,16.025554),('CAT','1998-11-25',50,50,49.125,49.9375,1939800,16.126471),('CAT','1998-11-24',50.1875,50.1875,49.625,50.0625,2805800,16.166837),('CAT','1998-11-23',48.875,50.25,48.75,50.25,3708800,16.227387),('CAT','1998-11-20',47.8125,49,47.8125,48.875,2407800,15.783354),('CAT','1998-11-19',48,48.8125,47.375,47.8125,2143000,15.440238),('CAT','1998-11-18',48.5625,48.5625,47.625,48,3258400,15.500788),('CAT','1998-11-17',48.8125,49.5,48.375,49.1875,3274000,15.884271),('CAT','1998-11-16',47.5,48.9375,47.25,48.8125,4023800,15.763171),('CAT','1998-11-13',46.25,47.5,46.25,47.5,3638400,15.339321),('CAT','1998-11-12',45.4375,46.3125,45.4375,45.75,3833000,14.774188),('CAT','1998-11-11',48.0625,48.0625,45.0625,45.4375,4750800,14.673272),('CAT','1998-11-10',48.4375,49.0625,47,48.0625,3285200,15.520971),('CAT','1998-11-09',49.25,49.625,47.875,48.4375,2368600,15.642071),('CAT','1998-11-06',49.25,49.25,48.0625,49.25,2767200,15.904454),('CAT','1998-11-05',49.875,50.125,48.1875,49.8125,3684200,16.086104),('CAT','1998-11-04',48,50,48,49.875,4740000,16.106287),('CAT','1998-11-03',47,48,47,47.6875,3374200,15.399871),('CAT','1998-11-02',46,47.375,46,47,3439000,15.177855),('CAT','1998-10-30',44.625,46.1875,44.625,44.9375,3154200,14.511805),('CAT','1998-10-29',43.625,44.1875,42.6875,44.0625,3968000,14.229239),('CAT','1998-10-28',45.25,45.3125,43.625,43.625,2689600,14.087956),('CAT','1998-10-27',45.875,46.625,45,45.25,3144600,14.612722),('CAT','1998-10-26',47.0625,47.4375,45.6875,45.875,2289600,14.814555),('CAT','1998-10-23',47.25,47.75,46.5,47.0625,2427200,15.198038),('CAT','1998-10-22',47.75,47.75,45.625,47.25,3093400,15.258588),('CAT','1998-10-21',48.5,48.625,46.125,47.875,3779600,15.363541),('CAT','1998-10-20',47.6875,48.9375,47.1875,48.5,4696400,15.564109),('CAT','1998-10-19',47,48.875,45.875,47.6875,4327800,15.30337),('CAT','1998-10-16',47.8125,47.8125,46,47,6261200,15.082745),('CAT','1998-10-15',46,48.125,44.375,48,5769600,15.403655),('CAT','1998-10-14',46.6875,46.6875,44.6875,46,4817800,14.761836),('CAT','1998-10-13',47.75,48.1875,46.375,47.25,2659000,15.162972),('CAT','1998-10-12',47.3125,48.9375,47.3125,47.75,2707600,15.323427),('CAT','1998-10-09',45,47.9375,45,46.75,3726400,15.002518),('CAT','1998-10-08',43.75,45.5,41.9375,45,4789600,14.440926),('CAT','1998-10-07',42.8125,44.875,42.625,43.75,3550400,14.039789),('CAT','1998-10-06',43.6875,44.5625,42.5625,42.8125,2728200,13.738937),('CAT','1998-10-05',45,45,42,43.6875,2650600,14.019732),('CAT','1998-10-02',44.125,45.5625,44.125,45,3459400,14.440926),('CAT','1998-10-01',44.5,45.75,43.0625,43.9375,3498200,14.09996),('CAT','1998-09-30',47,47,43.625,44.5,3615400,14.280471),('CAT','1998-09-29',48.625,49.5,46.6875,47.3125,3707200,15.183029),('CAT','1998-09-28',46.9375,49,46.5625,48.625,4998600,15.604223),('CAT','1998-09-25',46.125,46.9375,45.625,46.9375,4899800,15.062688),('CAT','1998-09-24',45.3125,47.125,45.25,46.125,5724800,14.801949),('CAT','1998-09-23',42.625,45.5625,42.625,45.3125,3763400,14.54121),('CAT','1998-09-22',42.5625,43.4375,41.8125,42.125,3105200,13.518311),('CAT','1998-09-21',40.25,43.0625,39.0625,42.5625,4083800,13.658709),('CAT','1998-09-18',42.75,43.375,39.5,40.25,7918600,12.916606),('CAT','1998-09-17',45.25,45.25,42.625,42.75,4376400,13.71888),('CAT','1998-09-16',46,46.875,44.625,45.25,3977800,14.521154),('CAT','1998-09-15',45.4375,47.5,45.4375,46,3824600,14.761836),('CAT','1998-09-14',45.25,46.75,45,45.375,3292000,14.561267),('CAT','1998-09-11',46,46.4375,44.25,45.25,4181200,14.521154),('CAT','1998-09-10',47,47,45.3125,46,4653400,14.761836),('CAT','1998-09-09',49.1875,49.25,46.875,48.1875,3604200,15.463825),('CAT','1998-09-08',46.75,49.5,46.75,49.1875,4779600,15.784735),('CAT','1998-09-04',44.875,46,44.4375,45.9375,3318200,14.741779),('CAT','1998-09-03',45.5,45.5,44.1875,44.875,3169000,14.400812),('CAT','1998-09-02',45.875,46.9375,45.375,45.75,4058000,14.681608),('CAT','1998-09-01',42.75,46.0625,42.75,45.875,4602600,14.721722),('CAT','1998-08-31',44,45.1875,41.9375,42,3216800,13.478198),('CAT','1998-08-28',44.625,45.75,43.6875,44,3277400,14.120017),('CAT','1998-08-27',45.5,45.5,44.3125,44.625,3487400,14.320585),('CAT','1998-08-26',47.4375,47.4375,46.25,46.5625,3676800,14.942347),('CAT','1998-08-25',48.9375,49.25,47.5,47.875,1698600,15.363541),('CAT','1998-08-24',47.375,48.9375,47.125,48.9375,2564400,15.704507),('CAT','1998-08-21',48,48,46.25,47.375,3232600,15.203086),('CAT','1998-08-20',49.875,49.875,47.875,48.4375,2550800,15.544052),('CAT','1998-08-19',50.5,50.6875,49.1875,49.875,2308600,16.00536),('CAT','1998-08-18',49.3125,50.5,49.3125,50.5,2392800,16.205928),('CAT','1998-08-17',48.375,49.5625,47.8125,49.25,2325600,15.804791),('CAT','1998-08-14',48.75,49.5625,48.125,48.375,2400200,15.523996),('CAT','1998-08-13',48.375,49.4375,47.6875,48.75,1594800,15.644337),('CAT','1998-08-12',47.5625,48.4375,47,48.375,2022200,15.523996),('CAT','1998-08-11',47.3125,47.625,46.0625,47.5625,3559200,15.263257),('CAT','1998-08-10',47.5,48.0625,47.0625,47.3125,1671000,15.183029),('CAT','1998-08-07',47.0625,48.0625,47.0625,47.5,2527200,15.2432),('CAT','1998-08-06',47.125,47.25,46.375,47,2695800,15.082745),('CAT','1998-08-05',47.25,47.5,45.9375,47.125,3610000,15.122859),('CAT','1998-08-04',49.3125,49.875,46.875,47.25,4967400,15.162972),('CAT','1998-08-03',48.625,49.75,48.625,49.3125,3488600,15.824848),('CAT','1998-07-31',50.0625,50.1875,48.125,48.5,5211400,15.564109),('CAT','1998-07-30',49.25,50.25,49.25,50.0625,2305400,16.06553),('CAT','1998-07-29',48.8125,49.5,48,49.0625,2047400,15.744621),('CAT','1998-07-28',48.875,49.4375,47.9375,48.8125,2502200,15.664394),('CAT','1998-07-27',48.875,48.875,47.9375,48.875,3075000,15.68445),('CAT','1998-07-24',50.125,50.5,49.0625,49.1875,3483000,15.784735),('CAT','1998-07-23',51.75,52.3125,49.6875,50.125,3155400,16.085587),('CAT','1998-07-22',52.875,52.875,51.5625,51.75,3209800,16.607065),('CAT','1998-07-21',53.5,54,52,53,4961600,17.008202),('CAT','1998-07-20',53.1875,54.1875,52.4375,53.5,2620000,17.168657),('CAT','1998-07-17',53.1875,53.6875,52.3125,53.1875,4071000,17.068372),('CAT','1998-07-16',52.1875,53.1875,52.1875,53.1875,4556200,17.068372),('CAT','1998-07-15',55.4375,55.4375,51.125,52,10785400,16.591019),('CAT','1998-07-14',52.8125,56.375,52.8125,56.25,4574000,17.947016),('CAT','1998-07-13',52.5625,52.9375,51.8125,52.125,1387800,16.630901),('CAT','1998-07-10',52.125,52.5625,51.5625,52.5625,2427000,16.770489),('CAT','1998-07-09',53.75,53.75,51.25,52.125,4277800,16.630901),('CAT','1998-07-08',54,54.3125,53.625,53.875,1741000,17.189253),('CAT','1998-07-07',54.3125,54.5,53.75,54,1626400,17.229135),('CAT','1998-07-06',54.125,54.6875,53.5,54.3125,3387000,17.328841),('CAT','1998-07-02',53.9375,54.3125,53.125,54.125,2184200,17.269018),('CAT','1998-07-01',53.125,54.375,53.125,53.9375,2936000,17.209194),('CAT','1998-06-30',52.4375,53.5,52.4375,52.906239,3540000,16.880162),('CAT','1998-06-29',53,53.5,51.875,52.375,2533400,16.710666),('CAT','1998-06-26',52.625,53.5,52,53,1858400,16.910077),('CAT','1998-06-25',53.8125,53.8125,52.0625,52.625,2901000,16.79043),('CAT','1998-06-24',52.8125,54.25,52.75,54,2027000,17.229135),('CAT','1998-06-23',52.875,53.9375,52.1875,52.8125,1768600,16.850254),('CAT','1998-06-22',51.9375,53.3125,51.9375,52.875,3035800,16.870195),('CAT','1998-06-19',54.3125,54.3125,51.25,51.625,4973000,16.471372),('CAT','1998-06-18',54.3125,54.5625,53.125,54.5,1768600,17.388664),('CAT','1998-06-17',54,55,54,54.3125,3152400,17.328841),('CAT','1998-06-16',52.375,52.9375,51.875,52.5,2073000,16.750548),('CAT','1998-06-15',52,54.6875,51.75,52.375,3728800,16.710666),('CAT','1998-06-12',52.3125,52.625,51.0625,52,4203200,16.591019),('CAT','1998-06-11',53.875,53.9375,52.25,52.3125,3952600,16.690725),('CAT','1998-06-10',56,56,53.5,53.875,4462400,17.189253),('CAT','1998-06-09',55.9375,56.375,55,56.3125,2439600,17.966957),('CAT','1998-06-08',56.375,56.375,55.6875,55.9375,2375600,17.84731),('CAT','1998-06-05',55.3125,56.8125,54.9375,56.5,1477800,18.02678),('CAT','1998-06-04',54.5625,55.375,53.875,55.3125,1286400,17.647899),('CAT','1998-06-03',54.75,56,54.5,54.5625,1461200,17.408605),('CAT','1998-06-02',55.25,55.625,54.1875,54.75,2095000,17.468429),('CAT','1998-06-01',54.9375,56.125,54.8125,55.25,2157200,17.627958),('CAT','1998-05-29',56.4375,56.4375,54.9375,54.9375,1828000,17.528252),('CAT','1998-05-28',56.75,56.75,55.6875,56.5,1253200,18.02678),('CAT','1998-05-27',56.625,57.0625,55.75,56.75,2414400,18.106545),('CAT','1998-05-26',58.5625,59,56.625,56.625,1610800,18.066663),('CAT','1998-05-22',60.625,60.625,57.875,58.5625,1941600,18.684838),('CAT','1998-05-21',59.75,60.75,59.375,60.6875,2125600,19.362836),('CAT','1998-05-20',58.5625,59.75,58.5,59.75,1887800,19.063719),('CAT','1998-05-19',58.375,58.9375,57.9375,58.5625,1271800,18.684838),('CAT','1998-05-18',57.8125,59,57.5,58.375,1916600,18.625014),('CAT','1998-05-15',58.875,59.1875,57.625,57.8125,2925400,18.445544),('CAT','1998-05-14',56.875,58.875,56.875,58.875,2363400,18.784543),('CAT','1998-05-13',56.9375,57.625,56.75,56.875,1245600,18.146427),('CAT','1998-05-12',55.75,57,55.75,56.9375,1448800,18.166368),('CAT','1998-05-11',55.8125,56.1875,55.5,55.5625,928400,17.727663),('CAT','1998-05-08',55.375,56.125,55.375,55.8125,1219000,17.807428),('CAT','1998-05-07',55.375,55.875,54.875,55.3125,1637800,17.647899),('CAT','1998-05-06',55.9375,56.0625,55.3125,55.375,1170200,17.66784),('CAT','1998-05-05',56.75,56.75,55.4375,55.9375,1662400,17.84731),('CAT','1998-05-04',57.125,57.5625,56.375,56.75,1527200,18.106545),('CAT','1998-05-01',56.9375,57.625,56.5,57.125,938600,18.226192),('CAT','1998-04-30',55.375,57.125,55.375,56.9375,1292200,18.166368),('CAT','1998-04-29',55.375,55.8125,55,55.1875,1522000,17.608017),('CAT','1998-04-28',55.375,55.6875,55.1875,55.375,2403400,17.66784),('CAT','1998-04-27',56.1875,56.1875,55.3125,55.375,2899800,17.66784),('CAT','1998-04-24',58,58,56.875,56.9375,3429400,18.166368),('CAT','1998-04-23',57.5625,58.25,57.4375,58.0625,3342800,18.525309),('CAT','1998-04-22',56.875,58.25,56.8125,57.5625,2695600,18.36578),('CAT','1998-04-21',56.875,57,56.3125,56.875,1803000,18.146427),('CAT','1998-04-20',56.75,56.875,56.0625,56.875,2715400,18.146427),('CAT','1998-04-17',56.1875,57.4375,55.875,56.75,3756200,18.106545),('CAT','1998-04-16',56.625,57.5,56,56.1875,3176200,17.927075),('CAT','1998-04-15',56.1875,57.625,55.875,56.625,4040600,17.986899),('CAT','1998-04-14',54.375,56.5,54.25,56.1875,3855800,17.847927),('CAT','1998-04-13',54.8125,54.9375,54.1875,54.375,2091400,17.272187),('CAT','1998-04-09',54.3125,55.125,54.3125,54.8125,2307400,17.411159),('CAT','1998-04-08',54.5625,54.875,53.875,54.25,2132800,17.232481),('CAT','1998-04-07',54.5,54.875,53.875,54.5625,1575600,17.331747),('CAT','1998-04-06',54.375,55.25,54.375,54.5,1887800,17.311894),('CAT','1998-04-03',53.9375,54.5,53,54.25,2434000,17.232481),('CAT','1998-04-02',54.0625,54.25,53.1875,53.9375,3472400,17.133216),('CAT','1998-04-01',55.0625,55.0625,53.5,54.0625,2774200,17.172922),('CAT','1998-03-31',55,55.843761,54.75,55.0625,1816000,17.490571),('CAT','1998-03-30',55.375,55.375,54.625,55,1195000,17.470718),('CAT','1998-03-27',54.75,55.875,54.625,55.5,1987400,17.629543),('CAT','1998-03-26',55.1875,55.1875,54,54.75,2845400,17.391306),('CAT','1998-03-25',56.5625,56.6875,55.125,55.4375,2642800,17.60969),('CAT','1998-03-24',56.25,57.1875,56,56.5625,1579200,17.967046),('CAT','1998-03-23',56.0625,56.875,54.875,56.25,2160400,17.86778),('CAT','1998-03-20',56.0625,56.6875,55.3125,56.0625,4164800,17.808221),('CAT','1998-03-19',58.0625,59.25,56,56.0625,14532400,17.808221),('CAT','1998-03-18',57.5,58.5,57.5,58.0625,2426600,18.44352),('CAT','1998-03-17',57.8125,57.9375,57.125,57.5,1531600,18.264842),('CAT','1998-03-16',56.1875,58,55.75,57.8125,1707400,18.364107),('CAT','1998-03-13',56.125,57.375,56.125,56.1875,2355800,17.847927),('CAT','1998-03-12',54.0625,56.875,54.0625,56,2507600,17.788368),('CAT','1998-03-11',54,55.25,53.875,54.0625,1988800,17.172922),('CAT','1998-03-10',53,54.25,52.875,54,2278000,17.153069),('CAT','1998-03-09',53.3125,53.625,52.4375,53,2028600,16.835419),('CAT','1998-03-06',51.4375,53.4375,51.4375,53.3125,2747200,16.934685),('CAT','1998-03-05',51.9375,51.9375,51,51.1875,1396600,16.25968),('CAT','1998-03-04',52.5625,52.6875,51.8125,52.0625,2432600,16.537623),('CAT','1998-03-03',53.5625,54,52.1875,52.5625,3163000,16.696448),('CAT','1998-03-02',54,54,53.125,53.5625,1446000,17.014097),('CAT','1998-02-27',53.1875,54.625,52.625,54.5625,1477400,17.331747),('CAT','1998-02-26',53.125,53.75,52.625,53.1875,1533000,16.894979),('CAT','1998-02-25',52.5625,53.5,52.125,53.125,1477800,16.875126),('CAT','1998-02-24',52.0625,52.8125,52,52.5625,2261800,16.696448),('CAT','1998-02-23',52.625,52.6875,52,52.0625,1937400,16.537623),('CAT','1998-02-20',51.875,53.0625,50.4375,52.625,3311800,16.716301),('CAT','1998-02-19',52.75,52.75,51.5,51.875,1873800,16.478064),('CAT','1998-02-18',53.4375,53.4375,52.25,52.75,2263200,16.756007),('CAT','1998-02-17',53.8125,55.1875,53.8125,53.875,3626800,17.113363),('CAT','1998-02-13',52,53.6875,51.75,53.5625,3394000,17.014097),('CAT','1998-02-12',51.375,52.75,50.875,52,2861200,16.51777),('CAT','1998-02-11',51.625,52.4375,50.8125,51.375,2148600,16.319239),('CAT','1998-02-10',52.5,53.25,51.5,51.625,3526800,16.398652),('CAT','1998-02-09',50.9375,52.5,50.9375,52.5,2427000,16.676595),('CAT','1998-02-06',49.625,51,49.625,50.75,2523000,16.120708),('CAT','1998-02-05',49.875,50.75,48.75,48.875,3324200,15.525116),('CAT','1998-02-04',50.3125,50.3125,49.3125,49.875,1960200,15.842765),('CAT','1998-02-03',50.25,51.0625,49.875,50.5,3857800,16.041296),('CAT','1998-02-02',48.8125,50.3125,48.8125,50.25,3202200,15.961884),('CAT','1998-01-30',48.5,48.9375,47.5,48,2387600,15.247172),('CAT','1998-01-29',48.125,49,47.75,48.5,3023400,15.405997),('CAT','1998-01-28',46.75,48.125,46.75,48.125,3088200,15.286879),('CAT','1998-01-27',45.6875,46.75,45.6875,46.375,3134000,14.730992),('CAT','1998-01-26',45.5,46.3125,45.4375,45.625,2217600,14.492755),('CAT','1998-01-23',45.5625,45.9375,45,45.5,4511200,14.453049),('CAT','1998-01-22',46.1875,46.1875,45.25,45.5625,5439600,14.472902),('CAT','1998-01-21',45.4375,47.4375,45.4375,46.875,11354200,14.889817),('CAT','1998-01-20',45.25,45.25,44.5,45,6070400,14.294224),('CAT','1998-01-16',45.5,47,45,45.3125,4312400,14.39349),('CAT','1998-01-15',46.375,46.375,44.875,45.5,2594000,14.453049),('CAT','1998-01-14',46.0625,46.5,45.625,46.375,3436600,14.65158),('CAT','1998-01-13',46.4375,46.75,45.6875,46.0625,3753000,14.55285),('CAT','1998-01-12',45.4375,47.25,44.875,46.4375,3821400,14.671326),('CAT','1998-01-09',46.8125,47.0625,45.4375,45.4375,3270000,14.355389),('CAT','1998-01-08',47.5,47.5,46.5625,46.8125,2138200,14.789803),('CAT','1998-01-07',49.3125,49.3125,47.5625,48.4375,2185400,15.3032),('CAT','1998-01-06',49.6875,49.6875,48.9375,49.3125,1446200,15.579645),('CAT','1998-01-05',49,49.875,48.1875,49.6875,2549000,15.698122),('CAT','1998-01-02',48.5,49,48.5,49,1345000,15.480915),('CAT','1997-12-31',48.5625,48.75,47.5625,48.5,1572200,15.322947),('CAT','1997-12-30',47.125,48.875,47,48.5625,2151000,15.342693),('CAT','1997-12-29',46.5625,47.25,46.5625,47.125,1381600,14.888533),('CAT','1997-12-26',46.5625,47.125,45.875,46,756400,14.533104),('CAT','1997-12-24',47.0625,47.5,46.5625,46.5625,695800,14.710819),('CAT','1997-12-23',48.125,48.125,47.0625,47.0625,1468800,14.868787),('CAT','1997-12-22',48.125,49,48.0625,48.3125,1528800,15.263708),('CAT','1997-12-19',48.375,48.375,46.5625,48.125,4124000,15.20447),('CAT','1997-12-18',50.125,50.125,48.25,48.6875,3581000,15.382185),('CAT','1997-12-17',49.125,51,49.125,50.6875,4511000,16.014059),('CAT','1997-12-16',50.6875,50.9375,48.375,48.8125,6462600,15.421677),('CAT','1997-12-15',50.75,51.1875,50.625,50.6875,3348800,16.014059),('CAT','1997-12-12',50.5,51.75,50.5,50.75,3627000,16.033805),('CAT','1997-12-11',49.9375,50.4375,48.625,49.9375,2407600,15.777106),('CAT','1997-12-10',50.5625,50.5625,49.3125,49.9375,4032800,15.777106),('CAT','1997-12-09',51.4375,51.4375,49.8125,50.5625,3158800,15.974567),('CAT','1997-12-08',51.75,53,51.5625,51.6875,2826200,16.329996),('CAT','1997-12-05',50.75,51.8125,49.625,51.75,3901000,16.349742),('CAT','1997-12-04',50.375,51.75,50.375,50.75,3058600,16.033805),('CAT','1997-12-03',50.875,50.875,49,50.25,2758000,15.875836),('CAT','1997-12-02',49.375,51.4375,49.375,50.9375,4581600,16.093043),('CAT','1997-12-01',48.0625,49.5,48.0625,49.1875,3122400,15.540153),('CAT','1997-11-28',47.3125,48.5,47.3125,47.9375,1528800,15.145232),('CAT','1997-11-26',47.5625,48,47.3125,47.3125,2077800,14.947771),('CAT','1997-11-25',47.375,48.3125,46.9375,47.5625,4154600,15.026756),('CAT','1997-11-24',47.6875,48.1875,47.0625,47.375,4401800,14.967517),('CAT','1997-11-21',46.75,48.125,46.5,47.6875,4528600,15.066248),('CAT','1997-11-20',46.75,47.375,46.75,46.75,4080800,14.770057),('CAT','1997-11-19',46.625,46.875,45.6875,46.625,3727600,14.730565),('CAT','1997-11-18',47.125,47.875,46.375,46.625,4481800,14.730565),('CAT','1997-11-17',46.4375,47.5,46.4375,47.125,5917800,14.888533),('CAT','1997-11-14',45.3125,46.875,44.5,45.9375,6787600,14.513358),('CAT','1997-11-13',44.75,45.875,44,45.3125,8663800,14.315897),('CAT','1997-11-12',47.5,47.5,44.1875,44.75,10503200,14.138183),('CAT','1997-11-11',49.25,49.25,46.6875,48.1875,9920400,15.224216),('CAT','1997-11-10',50.9375,51.75,50,50.1875,2625200,15.85609),('CAT','1997-11-07',51.25,51.25,50,50.9375,4297000,16.093043),('CAT','1997-11-06',53.0625,53.0625,51.875,52,2948600,16.428726),('CAT','1997-11-05',52.4375,55,52.4375,53.1875,2486000,16.803901),('CAT','1997-11-04',52.25,53.375,51.875,52.125,2077600,16.468218),('CAT','1997-11-03',51.8125,52.9375,51.8125,52.25,2711800,16.50771),('CAT','1997-10-31',52.125,52.6875,50.875,51.25,2743200,16.191773),('CAT','1997-10-30',53,53.25,51.9375,52.125,3328400,16.468218),('CAT','1997-10-29',54.1875,54.1875,52.5625,53,3924600,16.744663),('CAT','1997-10-28',52.8125,55,49.75,54.25,7763000,17.139585),('CAT','1997-10-27',57.625,57.625,52.75,52.8125,4595800,16.685425),('CAT','1997-10-24',59.125,60.125,57.8125,57.9375,3338000,18.304602),('CAT','1997-10-23',59.8125,59.8125,58.125,59.125,3119200,18.679778),('CAT','1997-10-22',59,60.4375,59,60.125,2842200,18.995715),('CAT','1997-10-21',58.8125,59.125,58.5625,59,983800,18.640285),('CAT','1997-10-20',58.375,59.125,57.625,58.8125,1283800,18.581047),('CAT','1997-10-17',58.9375,58.9375,57.75,58.375,1572600,18.442825),('CAT','1997-10-16',60,60.9375,58.5,59.25,3232800,18.71927),('CAT','1997-10-15',60.5,60.5,59.0625,60,4311400,18.877239),('CAT','1997-10-14',59.8125,60.875,59.625,60.75,3843600,19.113204),('CAT','1997-10-13',58.75,59.875,58.75,59.8125,1515200,18.818247),('CAT','1997-10-10',58.375,58.6875,57.5625,58.625,1423000,18.444635),('CAT','1997-10-09',57.5,58.4375,55.875,58.375,1678200,18.36598),('CAT','1997-10-08',57.8125,57.875,56.9375,57.5,1110400,18.090687),('CAT','1997-10-07',57.25,57.9375,56.6875,57.8125,1769800,18.189006),('CAT','1997-10-06',55.625,57.375,55.625,57.25,2194800,18.012032),('CAT','1997-10-03',54.9375,56.25,54.1875,55.125,1758800,17.343463),('CAT','1997-10-02',55.4375,55.4375,54.25,54.9375,1455800,17.284472),('CAT','1997-10-01',54,56,54,55.5,2479400,17.461446),('CAT','1997-09-30',54.0625,54.6875,53.875,53.9375,1520000,16.969851),('CAT','1997-09-29',54.0625,54.4375,53.5625,54.0625,1580200,17.009179),('CAT','1997-09-26',53.75,54.5,53.75,54.0625,2173800,17.009179),('CAT','1997-09-25',54.1875,55.125,53.5625,53.5625,2126800,16.851868),('CAT','1997-09-24',55.5,56,54.0625,54.1875,2345800,17.048506),('CAT','1997-09-23',56.5625,56.625,55.125,55.5,1502800,17.461446),('CAT','1997-09-22',55.8125,56.75,55.5,56.5625,1919400,17.79573),('CAT','1997-09-19',56.0625,56.0625,55.4375,55.8125,2210000,17.559765),('CAT','1997-09-18',55.9375,57.0625,55.9375,56.5625,2481400,17.79573),('CAT','1997-09-17',55.6875,55.75,54.125,55.3125,2258000,17.402454),('CAT','1997-09-16',54,56.1875,54,55.6875,2581200,17.520437),('CAT','1997-09-15',54,54.125,53.1875,53.5,2078200,16.832204),('CAT','1997-09-12',53.625,54.25,53.375,54,1875800,16.989515),('CAT','1997-09-11',53.4375,54.0625,53,53.625,2911000,16.871532),('CAT','1997-09-10',55.1875,55.1875,53.25,53.4375,3916600,16.812541),('CAT','1997-09-09',56.0625,56.0625,55.125,55.3125,2471200,17.402454),('CAT','1997-09-08',56.875,57.0625,56.25,56.375,1554200,17.736739),('CAT','1997-09-05',56.375,57.3125,56.0625,56.875,3403400,17.894049),('CAT','1997-09-04',57.75,57.75,56,56.375,6638200,17.736739),('CAT','1997-09-03',58.625,59.9375,58.625,59.8125,2161000,18.818247),('CAT','1997-09-02',58.0625,59.375,57.8125,58.4375,2245600,18.385644),('CAT','1997-08-29',57.8125,58.75,57.125,58.0625,2630000,18.267661),('CAT','1997-08-28',59.9375,59.9375,57.75,57.8125,2784800,18.189006),('CAT','1997-08-27',58.625,60.3125,58.375,60.0625,2114800,18.896902),('CAT','1997-08-26',59.75,59.9375,58.25,58.625,1445600,18.444635),('CAT','1997-08-25',59.25,60.25,59.25,59.75,1360800,18.798583),('CAT','1997-08-22',59.625,59.625,57.625,59.25,2511200,18.641273),('CAT','1997-08-21',60.9375,61.3125,59.5,60.125,2108800,18.916566),('CAT','1997-08-20',59.5625,60.9375,58.8125,60.9375,2460600,19.172195),('CAT','1997-08-19',58.4375,59.5625,58.4375,59.5625,2097200,18.739592),('CAT','1997-08-18',58.0625,58.4375,57.375,58.375,2445000,18.36598),('CAT','1997-08-15',59,59,58.0625,58.0625,1902200,18.267661),('CAT','1997-08-14',59.3125,59.8125,58.3125,59.4375,2274200,18.700265),('CAT','1997-08-13',58.5625,59.5625,58.375,59.3125,2742800,18.660937),('CAT','1997-08-12',59.25,59.375,58.1875,58.5625,2108400,18.424971),('CAT','1997-08-11',58.4375,59.6875,58.4375,59.25,2014200,18.641273),('CAT','1997-08-08',60.0625,60.0625,58,58.375,3426600,18.36598),('CAT','1997-08-07',60.5,61.625,60.5,60.6875,2760200,19.09354),('CAT','1997-08-06',58.5,59.5,57.875,58.5,2215800,18.405308),('CAT','1997-08-05',58.875,59,58.125,58.5,1869000,18.405308),('CAT','1997-08-04',58.9375,58.9375,57.4375,58.875,2469000,18.52329),('CAT','1997-08-01',57.25,59.375,57.25,58.9375,3805200,18.542954),('CAT','1997-07-31',59.5,59.5,56,56,3323000,17.618756),('CAT','1997-07-30',59.75,59.9375,59.0625,59.5,1595800,18.719928),('CAT','1997-07-29',57.75,59.8125,57.75,59.75,3282600,18.798583),('CAT','1997-07-28',56.8125,57.9375,56.5,57.5625,3727400,18.110351),('CAT','1997-07-25',56.0625,57.125,56.0625,56.8125,3127600,17.874385),('CAT','1997-07-24',55.6875,55.8125,54.5625,55,3041600,17.304135),('CAT','1997-07-23',56.1875,57.4375,55.125,55.6875,3382800,17.520437),('CAT','1997-07-22',56.75,57.4375,54.625,56.1875,3832400,17.677747),('CAT','1997-07-21',54.5,57.0625,54.5,56.75,3328800,17.854722),('CAT','1997-07-18',55.6875,55.6875,54.3125,54.375,3058200,17.107498),('CAT','1997-07-17',56.6875,57,56,56.0625,2450800,17.63842),('CAT','1997-07-16',55.5625,56.875,55.5625,56.6875,2754600,17.756402),('CAT','1997-07-15',56.125,56.125,54.9375,55.5,2497200,17.384437),('CAT','1997-07-14',57.3125,57.3125,55.875,56.125,2591000,17.580208),('CAT','1997-07-11',113.062477,115.5,113.062477,114.875,3940800,17.991327),('CAT','1997-07-10',110.687523,112.812477,110.25,112.812477,3986000,17.668301),('CAT','1997-07-09',111,112.25,110.25,110.687523,4871600,17.335498),('CAT','1997-07-08',108.25,111.375,108.25,111,3866800,17.384437),('CAT','1997-07-07',109.062477,109.625,108.25,108.25,2512400,16.953742),('CAT','1997-07-03',108.25,109.437523,108.25,109.062477,1311600,17.080989),('CAT','1997-07-02',105.25,107.75,104.5,107.25,2858000,16.797125),('CAT','1997-07-01',107.375,107.5,105,105.25,2950800,16.483892),('CAT','1997-06-30',108,108.375,105.687523,107.375,3142800,16.816702),('CAT','1997-06-27',105.625,108.937523,105.625,108,1918800,16.914588),('CAT','1997-06-26',107.125,107.75,105,105.625,1830000,16.542623),('CAT','1997-06-25',108.375,108.875,106.625,107.125,2221200,16.777548),('CAT','1997-06-24',105.687523,108.625,105.687523,108.375,2710400,16.973319),('CAT','1997-06-23',107.125,107.75,105.375,105.375,1773600,16.503469),('CAT','1997-06-20',107.625,108,107.125,107.125,2460000,16.777548),('CAT','1997-06-19',107.75,108.5,107.25,107.625,2359200,16.855857),('CAT','1997-06-18',107.875,107.875,107.125,107.75,1504000,16.875434),('CAT','1997-06-17',107.875,108.375,107.25,107.875,1834800,16.895011),('CAT','1997-06-16',108.75,108.75,107.75,107.875,2969600,16.895011),('CAT','1997-06-13',105.875,109.375,105.875,108.75,3680400,17.03205),('CAT','1997-06-12',104,106,104,105.75,3646000,16.562201),('CAT','1997-06-11',103.625,104.625,102.625,103.5,3858400,16.209813),('CAT','1997-06-10',101.875,104.75,101.875,103.625,3492400,16.22939),('CAT','1997-06-09',100.125,101.875,99.875,101.875,2533600,15.955311),('CAT','1997-06-06',99.375,102.125,99.125,100.125,4148800,15.681232),('CAT','1997-06-05',98.125,99.875,98,99.375,4568800,15.56377),('CAT','1997-06-04',97.125,98.375,96.75,98.125,3090400,15.367999),('CAT','1997-06-03',97.75,99.125,97,97.125,1461600,15.211383),('CAT','1997-06-02',97.625,98.875,97,97.75,2430000,15.309268),('CAT','1997-05-30',97.75,98.125,96.75,97.625,1871200,15.289691),('CAT','1997-05-29',97.875,98.375,97,97.75,2618000,15.309268),('CAT','1997-05-28',97.625,98.125,96.75,97.875,1858800,15.328845),('CAT','1997-05-27',97.5,98.375,96.75,97.625,3052000,15.289691),('CAT','1997-05-23',97.5,98,96.5,97.5,1413200,15.270114),('CAT','1997-05-22',97.25,98.5,97.25,97.5,2825600,15.270114),('CAT','1997-05-21',97,99.625,96.625,96.75,3183200,15.152652),('CAT','1997-05-20',97.5,97.5,95.75,97,2964800,15.191806),('CAT','1997-05-19',98.5,98.5,96.375,98,2057200,15.348422),('CAT','1997-05-16',98.375,99.75,97.5,98.5,3684800,15.426731),('CAT','1997-05-15',95.875,98.5,95.625,98.375,2544000,15.407153),('CAT','1997-05-14',97.125,99.25,95.75,95.875,3125600,15.015612),('CAT','1997-05-13',96.25,97.875,95.625,97.125,4728400,15.211383),('CAT','1997-05-12',96.625,96.625,94.25,96.25,4339600,15.074343),('CAT','1997-05-09',94.75,96.875,94.75,96.625,2463600,15.133074),('CAT','1997-05-08',92.5,95.25,92.5,94.25,2438000,14.76111),('CAT','1997-05-07',94.125,94.125,92.375,92.375,2206800,14.467454),('CAT','1997-05-06',95.625,95.875,94,94.375,2909200,14.780687),('CAT','1997-05-05',93.375,95.75,92.875,95.625,2783200,14.976458),('CAT','1997-05-02',90.75,93.625,90,93.375,2656800,14.624071),('CAT','1997-05-01',89,90.75,88.75,90.75,1916000,14.212952),('CAT','1997-04-30',88,90.875,88,89,2520400,13.938873),('CAT','1997-04-29',88.25,89.5,87.625,87.875,1990400,13.76268),('CAT','1997-04-28',87.125,88.625,87,88.25,1176400,13.821411),('CAT','1997-04-25',87.25,88.375,86.375,87.125,1624400,13.645217),('CAT','1997-04-24',89.125,90.625,87.125,87.25,3488800,13.664794),('CAT','1997-04-23',87,89.75,86.75,89.125,2754000,13.95845),('CAT','1997-04-22',84.25,87.375,83.75,87,2032000,13.62564),('CAT','1997-04-21',84.125,85.125,83.625,84.25,1665200,13.194945),('CAT','1997-04-18',85.625,85.875,83.75,84.125,1482800,13.175368),('CAT','1997-04-17',84.625,85.625,83.875,85.625,2514400,13.410292),('CAT','1997-04-16',83,85.625,82.5,84.625,4518800,13.191029),('CAT','1997-04-15',80.25,83.125,80.25,83,4507200,12.93773),('CAT','1997-04-14',76.875,79.875,76.5,79.375,1275200,12.372678),('CAT','1997-04-11',77.625,77.625,76.75,76.875,1229600,11.982988),('CAT','1997-04-10',78.25,78.25,77.375,77.75,1726000,12.11938),('CAT','1997-04-09',78,78.75,78,78.25,1677600,12.197318),('CAT','1997-04-08',78.375,78.375,77.625,77.875,1867200,12.138864),('CAT','1997-04-07',79.125,79.375,78.375,78.75,1009200,12.275256),('CAT','1997-04-04',77.25,79.5,76.375,79.125,1886000,12.333709),('CAT','1997-04-03',78.375,78.5,77.25,77.25,2724800,12.041441),('CAT','1997-04-02',79,80,78.25,78.375,2036000,12.216802),('CAT','1997-04-01',80.25,80.25,78.75,79,2216400,12.314225),('CAT','1997-03-31',80.125,80.875,79.375,80.25,2098400,12.50907),('CAT','1997-03-27',81,81.625,79.875,80.125,1777200,12.489586),('CAT','1997-03-26',82.281242,82.375,80.875,81,3053600,12.625977),('CAT','1997-03-25',83.375,83.375,81.875,82.281242,2379200,12.825693),('CAT','1997-03-24',81.125,83.75,80.625,83.375,1894000,12.996184),('CAT','1997-03-21',80.625,81.25,80.625,81.125,1478800,12.645462),('CAT','1997-03-20',80.625,80.875,79.625,80.625,1518400,12.567524),('CAT','1997-03-19',80.125,80.625,79.75,80.625,1285600,12.567524),('CAT','1997-03-18',80.5,80.875,79.75,80.125,1991600,12.489586),('CAT','1997-03-17',81.125,81.375,80.5,80.5,2118000,12.548039),('CAT','1997-03-14',79.875,81.25,79.875,81.125,1394400,12.645462),('CAT','1997-03-13',80.5,80.5,79.125,79.75,2328800,12.431132),('CAT','1997-03-12',80.25,81.125,79.875,80.625,1468000,12.567524),('CAT','1997-03-11',81.5,81.5,80.25,80.25,1405600,12.50907),('CAT','1997-03-10',81.5,81.625,80.25,81.625,1680800,12.7234),('CAT','1997-03-07',80.375,81.75,80.375,81.5,1282800,12.703916),('CAT','1997-03-06',79.875,80.75,79.625,80.375,3484000,12.528555),('CAT','1997-03-05',78.375,80,78.375,79.875,1416400,12.450617),('CAT','1997-03-04',78.75,79.625,78,78.125,1567200,12.177833),('CAT','1997-03-03',78.25,78.875,77.75,78.75,1607200,12.275256),('CAT','1997-02-28',79.5,79.5,78.25,78.25,1650800,12.197318),('CAT','1997-02-27',80.375,80.375,79.5,79.625,1660800,12.411648),('CAT','1997-02-26',80.75,81.375,79.5,80.625,2026400,12.567524),('CAT','1997-02-25',80.875,81.125,80.125,80.75,1229200,12.587008),('CAT','1997-02-24',79.625,80.875,79.125,80.875,2583200,12.606493),('CAT','1997-02-21',78.875,79.75,78.875,79.625,1776400,12.411648),('CAT','1997-02-20',80.125,80.125,78.75,78.75,2542000,12.275256),('CAT','1997-02-19',79.875,81.625,79.5,80.375,2011600,12.528555),('CAT','1997-02-18',79.75,79.875,78.625,79.875,3345600,12.450617),('CAT','1997-02-14',83.125,83.125,79.75,79.75,3254800,12.431132),('CAT','1997-02-13',79.5,83.375,79.25,83.125,4056000,12.957214),('CAT','1997-02-12',79.125,79.5,78.5,79.5,1856000,12.392163),('CAT','1997-02-11',79.125,79.375,78.25,79.125,1576400,12.333709),('CAT','1997-02-10',79.5,80.312477,79,79.125,2420000,12.333709),('CAT','1997-02-07',78,79.5,78,79.5,1752000,12.392163),('CAT','1997-02-06',77.625,78,77.25,77.75,1992800,12.11938),('CAT','1997-02-05',77.5,78.625,77.5,77.625,2664400,12.099895),('CAT','1997-02-04',76.625,77.875,76.375,77.5,2097200,12.08041),('CAT','1997-02-03',77.5,77.5,76.25,76.625,1745600,11.944019),('CAT','1997-01-31',77.375,78.125,77.375,77.625,2492800,12.099895),('CAT','1997-01-30',76.125,77.375,76.125,77.25,3437200,12.041441),('CAT','1997-01-29',75.75,76.25,75.5,76,4508000,11.846596),('CAT','1997-01-28',75.875,77.125,75.375,75.75,2250000,11.807627),('CAT','1997-01-27',75.25,76.125,75.125,75.875,4845600,11.827112),('CAT','1997-01-24',75.375,75.75,74.625,75.25,5725600,11.729689),('CAT','1997-01-23',75.875,77,75.25,75.375,5138800,11.749173),('CAT','1997-01-22',76.375,77.375,75.75,75.875,5375600,11.827112),('CAT','1997-01-21',77.5,77.5,76,76.375,8047600,11.90505),('CAT','1997-01-20',78.75,78.875,78.125,78.5,2191200,12.236287),('CAT','1997-01-17',77.75,78.75,77.25,78.75,2290000,12.275256),('CAT','1997-01-16',77.5,77.75,76.75,77.75,1544800,12.11938),('CAT','1997-01-15',78.125,78.125,77.5,77.5,1277200,12.018061),('CAT','1997-01-14',79.375,79.75,78.25,78.25,2094000,12.134364),('CAT','1997-01-13',78.625,79.625,78.625,79.375,2962000,12.30882),('CAT','1997-01-10',76.125,78,74.75,78,2810000,12.095597),('CAT','1997-01-09',75.125,77.25,75,76.125,2854800,11.804837),('CAT','1997-01-08',75.375,76.75,75.125,75.125,2281200,11.649765),('CAT','1997-01-07',75.125,75.375,74,75.375,1981600,11.688533),('CAT','1997-01-06',74.75,76.375,74.5,75.125,2596800,11.649765),('CAT','1997-01-03',73.5,75.25,73.5,74.75,3602800,11.591613),('CAT','1997-01-02',74.125,74.125,72.5,73,4976800,11.320238),('CAT','1996-12-31',76,76.5,75.125,75.25,1630400,11.669149),('CAT','1996-12-30',76.75,76.875,75.875,76,1566800,11.785453),('CAT','1996-12-27',76.75,77,76.375,76.75,1908800,11.901757),('CAT','1996-12-26',76.375,77.25,76.375,76.75,1649200,11.901757),('CAT','1996-12-24',76.75,76.875,76.25,76.375,639200,11.843605),('CAT','1996-12-23',75.5,77.125,75.5,76.75,2170400,11.901757),('CAT','1996-12-20',75.125,76.125,75.125,75.5,4808400,11.707917),('CAT','1996-12-19',74.625,76.25,74.625,75,3186000,11.630381),('CAT','1996-12-18',73.875,75.125,73.75,74.25,2355600,11.514077),('CAT','1996-12-17',74.625,74.625,73.5,73.875,3529200,11.455926),('CAT','1996-12-16',76.125,76.875,74.75,74.75,1940400,11.591613),('CAT','1996-12-13',76.5,77.125,75.75,76.125,2422000,11.804837),('CAT','1996-12-12',77,77.5,76.5,76.5,2121200,11.862989),('CAT','1996-12-11',78.125,78.125,76,77,3702800,11.940525),('CAT','1996-12-10',77.5,79.375,77.5,78.75,1954400,12.2119),('CAT','1996-12-09',77,77.75,77,77.5,1250800,12.018061),('CAT','1996-12-06',77.75,77.875,76,77,2858400,11.940525),('CAT','1996-12-05',77,77.75,76.375,77.75,2595600,12.056829),('CAT','1996-12-04',77.5,78.125,76.875,77,2560000,11.940525),('CAT','1996-12-03',79,79.375,77.5,77.5,2420000,12.018061),('CAT','1996-12-02',79.125,79.625,77.875,79,1925200,12.250668),('CAT','1996-11-29',79.625,79.875,79.125,79.125,820800,12.270052),('CAT','1996-11-27',78.25,79.75,78.25,79.625,2324000,12.347588),('CAT','1996-11-26',80.125,80.375,77.875,78.125,3257600,12.11498),('CAT','1996-11-25',80,80.125,78.5,80.125,2535200,12.425124),('CAT','1996-11-22',78.5,81,78.5,80,3612000,12.40574),('CAT','1996-11-21',78.375,78.375,77,77.5,5390000,12.018061),('CAT','1996-11-20',76.375,78.875,76.375,78.75,5612800,12.2119),('CAT','1996-11-19',73.75,74.375,73.75,74,1557200,11.47531),('CAT','1996-11-18',73.5,74.375,73.125,73.625,4267200,11.417158),('CAT','1996-11-15',74.75,75.25,73,73.5,3563600,11.397774),('CAT','1996-11-14',75.375,75.5,74.5,74.75,3026400,11.591613),('CAT','1996-11-13',73.75,75.5,73.625,75.375,3699600,11.688533),('CAT','1996-11-12',73.25,73.75,72.375,73.75,2601200,11.436542),('CAT','1996-11-11',73.5,73.5,73.125,73.25,878000,11.359006),('CAT','1996-11-08',73.5,73.5,72.25,73.5,1837200,11.397774),('CAT','1996-11-07',72.5,73.625,71.75,73.5,3992000,11.397774),('CAT','1996-11-06',71.5,72.75,71.375,72.5,3630400,11.242702),('CAT','1996-11-05',71.125,71.75,71.125,71.5,4170400,11.08763),('CAT','1996-11-04',69.75,71.375,69.75,70.875,4358000,10.99071),('CAT','1996-11-01',68.875,70.125,68.875,69.5,4331200,10.777487),('CAT','1996-10-31',68.75,69.25,68.25,68.625,5308000,10.641799),('CAT','1996-10-30',69.25,70.25,68.5,68.75,4102400,10.661183),('CAT','1996-10-29',69.25,70.375,69,69.25,3969200,10.738719),('CAT','1996-10-28',70.375,70.375,69.25,69.25,3350400,10.738719),('CAT','1996-10-25',71.625,72.125,70.375,70.375,1954000,10.913174),('CAT','1996-10-24',72,72.125,71.375,71.625,6227600,11.107014),('CAT','1996-10-23',72.875,72.875,71.625,72,5954400,11.165166),('CAT','1996-10-22',74,74,72.875,73.125,1275200,11.339622),('CAT','1996-10-21',74.125,74.75,73.75,74,1853200,11.47531),('CAT','1996-10-18',74.375,74.375,73.875,74.125,2910800,11.494693),('CAT','1996-10-17',74.75,74.875,73.75,74.375,2267600,11.533461),('CAT','1996-10-16',76.25,76.25,74.125,74.75,4221200,11.529585),('CAT','1996-10-15',74.875,77.5,74.875,76.25,4994800,11.760947),('CAT','1996-10-14',73.25,74.75,73.25,74.125,2230000,11.433183),('CAT','1996-10-11',72.25,73.75,72.25,73.25,2793200,11.298222),('CAT','1996-10-10',71.875,72.375,71.437523,72,2863600,11.105419),('CAT','1996-10-09',72.125,72.125,71.375,71.875,2341200,11.086139),('CAT','1996-10-08',72.875,73,72.125,72.25,2260400,11.14398),('CAT','1996-10-07',73.375,73.375,72.25,72.875,2161600,11.240381),('CAT','1996-10-04',73.875,73.875,72.625,73.5,3433600,11.336782),('CAT','1996-10-03',74.125,74.375,73.375,73.875,1392400,11.394623),('CAT','1996-10-02',73.875,74.625,73.875,74.125,1762800,11.433183),('CAT','1996-10-01',75.25,75.25,73.75,73.75,1754800,11.375343),('CAT','1996-09-30',74,75.5,73.875,75.375,2434800,11.625986),('CAT','1996-09-27',74.25,74.5,73.625,74,1967200,11.413903),('CAT','1996-09-26',74.75,74.75,73.875,74.25,2356400,11.452464),('CAT','1996-09-25',75.375,75.375,74.625,74.75,1478000,11.529585),('CAT','1996-09-24',75,75.875,74.625,75.375,1993200,11.625986),('CAT','1996-09-23',75.125,75.125,74.5,75,1619200,11.568145),('CAT','1996-09-20',75,75.625,75,75.125,2666000,11.587425),('CAT','1996-09-19',73.125,74.5,72.5,74.5,1881200,11.491024),('CAT','1996-09-18',73.5,74,72.875,73.125,1732000,11.278941),('CAT','1996-09-17',74.625,75,73,73.5,1951600,11.336782),('CAT','1996-09-16',74.125,75,74.125,74.625,2096800,11.510304),('CAT','1996-09-13',72.375,74.125,72.375,74.125,2532800,11.433183),('CAT','1996-09-12',72.125,73.25,71.625,71.875,1502400,11.086139),('CAT','1996-09-11',72.5,73.25,72.125,72.125,1582800,11.1247),('CAT','1996-09-10',73.5,73.75,72.25,72.5,2119200,11.18254),('CAT','1996-09-09',72.125,73.625,72.125,73.5,2522400,11.336782),('CAT','1996-09-06',70.25,72.375,70,71.75,2054800,11.066859),('CAT','1996-09-05',71,71.25,69.875,70.25,2000400,10.835496),('CAT','1996-09-04',69.375,71.125,69.25,71,2328000,10.951177),('CAT','1996-09-03',68.875,69.625,67.5,69.375,2185600,10.700534),('CAT','1996-08-30',69.375,69.375,68.625,68.875,865600,10.623413),('CAT','1996-08-29',70,70,69.125,69.375,1434800,10.700534),('CAT','1996-08-28',71,71.125,69.875,70.125,1804400,10.816216),('CAT','1996-08-27',71.25,71.5,70.625,71,1338400,10.951177),('CAT','1996-08-26',71.25,71.375,70.5,71.25,1252000,10.989738),('CAT','1996-08-23',71.875,72,70.875,71.25,1086400,10.989738),('CAT','1996-08-22',71.625,72.125,71.625,71.875,2664400,11.086139),('CAT','1996-08-21',71.375,71.875,70.875,71.375,2520000,11.009018),('CAT','1996-08-20',70.375,71.375,70.25,71.375,2171600,11.009018),('CAT','1996-08-19',69.75,70.625,69.625,70.375,2316400,10.854776),('CAT','1996-08-16',69.625,69.875,69.5,69.75,1712800,10.758375),('CAT','1996-08-15',69.875,70,69.125,69.625,1543200,10.739095),('CAT','1996-08-14',70.25,70.375,69.75,69.875,1189200,10.777655),('CAT','1996-08-13',71,71,70.125,70.25,1934000,10.835496),('CAT','1996-08-12',69.875,71,69.75,71,2911600,10.951177),('CAT','1996-08-09',69.875,69.875,69.5,69.875,1503200,10.777655),('CAT','1996-08-08',69.625,70.125,68.75,69.875,3006400,10.777655),('CAT','1996-08-07',69.125,69.75,69,69.625,2852400,10.739095),('CAT','1996-08-06',68.875,69.125,68.125,69.125,2540400,10.661974),('CAT','1996-08-05',68,68.875,68,68.875,1372400,10.623413),('CAT','1996-08-02',67.25,68,67.25,68,2221600,10.488452),('CAT','1996-08-01',65.875,67.625,65.75,67.25,2494000,10.37277),('CAT','1996-07-31',64.75,66.375,64.75,65.875,2217200,10.160687),('CAT','1996-07-30',65,65.375,64.25,64.5,1847600,9.948605),('CAT','1996-07-29',65.75,65.75,65,65,1650800,10.025726),('CAT','1996-07-26',64.375,66.625,64.375,66.25,1694000,10.218528),('CAT','1996-07-25',65.375,66,63.25,64.125,2094800,9.890764),('CAT','1996-07-24',64.75,65.5,62.875,65.375,4344800,10.083566),('CAT','1996-07-23',65.625,65.875,64.5,64.75,3579600,9.987165),('CAT','1996-07-22',66.75,66.75,65.625,65.625,4594000,10.122127),('CAT','1996-07-19',67.5,67.75,66.375,67,3749200,10.33421),('CAT','1996-07-18',65.75,67.5,65.375,67.5,5460800,10.411331),('CAT','1996-07-17',66.375,66.375,65.125,65.75,5973200,10.07971),('CAT','1996-07-16',63.75,67.125,62.75,66.375,7524800,10.175525),('CAT','1996-07-15',67.125,67.125,63.75,63.75,3540800,9.773103),('CAT','1996-07-12',68.625,68.625,66.5,67.125,2359600,10.290503),('CAT','1996-07-11',69.25,69.75,68.125,68.75,2578800,10.539621),('CAT','1996-07-10',69.875,70.25,68.375,69.25,2967600,10.616273),('CAT','1996-07-09',69.625,70.5,69.625,69.875,1992000,10.712088),('CAT','1996-07-08',68.5,69.75,68.5,69.25,2392800,10.616273),('CAT','1996-07-05',70.125,70.125,67.75,68.375,1741600,10.482132),('CAT','1996-07-03',69.875,70.875,69.625,70.125,1759600,10.750413),('CAT','1996-07-02',70,70,68.875,69.875,1948800,10.712088),('CAT','1996-07-01',67.75,70.25,66.875,70,3609200,10.73125),('CAT','1996-06-28',67.25,67.875,66.5,67.75,3232800,10.386317),('CAT','1996-06-27',67,67.75,67,67.25,4665200,10.309666),('CAT','1996-06-26',68.25,68.5,66.75,67,2334400,10.27134),('CAT','1996-06-25',69.25,69.25,67.875,68.25,2345200,10.462969),('CAT','1996-06-24',68.75,69.75,68.625,69.25,2184400,10.616273),('CAT','1996-06-21',67.25,69,67.25,68.75,3808800,10.539621),('CAT','1996-06-20',66,68,66,67.125,2510000,10.290503),('CAT','1996-06-19',65.625,66.75,65.375,66,2883600,10.118036),('CAT','1996-06-18',65.5,67.375,65.5,65.625,2332400,10.060547),('CAT','1996-06-17',65.25,65.875,65,65.375,1398400,10.022221),('CAT','1996-06-14',65.25,66,65.25,65.25,1965200,10.003058),('CAT','1996-06-13',64.75,65.375,64.25,64.625,1739600,9.907244),('CAT','1996-06-12',66,66.875,64.625,64.75,1739600,9.926407),('CAT','1996-06-11',65.125,66.5,65.125,66,1345200,10.118036),('CAT','1996-06-10',65.625,66.625,64.875,65,1575600,9.964733),('CAT','1996-06-07',64.875,66,64.125,65.625,2415200,10.060547),('CAT','1996-06-06',66.125,66.25,64.875,64.875,2041600,9.94557),('CAT','1996-06-05',65.75,66.25,65.25,66.125,1700000,10.137199),('CAT','1996-06-04',64.5,66,64.5,65.75,3534800,10.07971),('CAT','1996-06-03',65.5,65.5,64.25,64.375,2794800,9.868918),('CAT','1996-05-31',65.75,65.75,65.25,65.625,3132000,10.060547),('CAT','1996-05-30',67.25,67.25,66,66.375,5463600,10.175525),('CAT','1996-05-29',67.75,68.125,67.75,68,1509600,10.424643),('CAT','1996-05-28',68.375,68.375,67.625,67.75,2190800,10.386317),('CAT','1996-05-24',67.625,68.375,67.375,68.375,3006000,10.482132),('CAT','1996-05-23',69.25,69.625,67.625,67.625,3072000,10.367154),('CAT','1996-05-22',68.5,69.375,67.875,69.25,2563200,10.616273),('CAT','1996-05-21',68.125,68.875,68.125,68.5,2910000,10.501295),('CAT','1996-05-20',68.875,69.25,67.75,67.875,2428800,10.40548),('CAT','1996-05-17',68.75,69.375,68.75,68.875,2852400,10.558784),('CAT','1996-05-16',66.75,69.125,66.5,68.75,3786800,10.539621),('CAT','1996-05-15',65.75,67.125,65.75,66.75,3393600,10.233014),('CAT','1996-05-14',64.625,65.625,64.625,65.25,4389600,10.003058),('CAT','1996-05-13',63.625,64.25,63.5,64.125,1833600,9.830592),('CAT','1996-05-10',63.5,64.125,63.5,63.625,1634400,9.75394),('CAT','1996-05-09',63,64,62.75,63.375,2398400,9.715614),('CAT','1996-05-08',63.125,63.375,62,63,2446000,9.658125),('CAT','1996-05-07',63.875,63.875,63,63.125,3583200,9.677288),('CAT','1996-05-06',63.75,63.875,63,63.875,2586000,9.792266),('CAT','1996-05-03',64.625,65.125,63.375,63.75,3529200,9.773103),('CAT','1996-05-02',64.625,65.75,64,64.625,4316800,9.907244),('CAT','1996-05-01',64.125,65.375,63.625,64.625,3099200,9.907244),('CAT','1996-04-30',64.25,64.875,63.75,64.125,1694800,9.830592),('CAT','1996-04-29',64.875,64.875,63.625,64.25,1796800,9.849755),('CAT','1996-04-26',66.625,66.625,64.875,64.875,2229200,9.94557),('CAT','1996-04-25',64.75,66.75,64.125,66.625,2538400,10.213851),('CAT','1996-04-24',65.375,65.75,64.125,64.75,1889600,9.926407),('CAT','1996-04-23',65.5,66.25,65.375,65.375,2362000,10.022221),('CAT','1996-04-22',65.125,65.75,65.125,65.5,2652800,10.041384),('CAT','1996-04-19',65.375,65.625,64.875,65,7505200,9.964733),('CAT','1996-04-18',67,67,64.625,65.375,5103600,10.022221),('CAT','1996-04-17',70,70,67.375,67.75,3632800,10.332661),('CAT','1996-04-16',71.5,71.5,69.625,70.5,4186800,10.752068),('CAT','1996-04-15',70.25,71.875,70.125,71.625,2591200,10.923643),('CAT','1996-04-12',68.625,70.625,68.625,70.25,3159600,10.71394),('CAT','1996-04-11',66.5,68.625,66.5,68.625,3116000,10.466108),('CAT','1996-04-10',66.75,67.625,66.25,66.5,1648400,10.142021),('CAT','1996-04-09',67.625,67.75,66.625,66.75,1882400,10.180149),('CAT','1996-04-08',68.25,68.25,67,67.625,2050400,10.313597),('CAT','1996-04-04',68.25,69.5,68.25,68.625,1339600,10.466108),('CAT','1996-04-03',66.625,68.375,66.625,68.25,1655600,10.408916),('CAT','1996-04-02',67.5,67.875,65.875,66.625,2808000,10.161085),('CAT','1996-04-01',68,68.25,67,67.5,1832400,10.294533),('CAT','1996-03-29',68.5,68.625,67.75,68,1836000,10.370789),('CAT','1996-03-28',69.25,69.25,67.625,68.5,1776800,10.447044),('CAT','1996-03-27',69.875,70.75,68.875,69.5,1397200,10.599556),('CAT','1996-03-26',69.375,70.5,68.875,69.875,2084400,10.656748),('CAT','1996-03-25',69.25,69.75,68.625,69.375,2327600,10.580492),('CAT','1996-03-22',70,70.375,68.875,69.25,1745600,10.561428),('CAT','1996-03-21',70.75,70.75,69.875,70,1518800,10.675812),('CAT','1996-03-20',72.375,72.75,70.25,70.875,3674000,10.809259),('CAT','1996-03-19',73.5,73.875,71.75,72.375,5062400,11.038027),('CAT','1996-03-18',72,73.625,71.625,73.5,4014400,11.209602),('CAT','1996-03-15',70.875,72.5,70.75,72,3878000,10.980835),('CAT','1996-03-14',70.625,71.375,70.625,70.875,3598000,10.809259),('CAT','1996-03-13',70.375,70.625,69.25,70.625,2544000,10.771132),('CAT','1996-03-12',69.875,70.625,67.375,70.375,4683200,10.733004),('CAT','1996-03-11',67.25,69.875,66.625,69.875,3638800,10.656748),('CAT','1996-03-08',67.75,68.5,65.875,67.25,3876000,10.256405),('CAT','1996-03-07',67.75,68.5,66.875,67.75,3221600,10.332661),('CAT','1996-03-06',67.75,68.375,67.125,67.75,3079200,10.332661),('CAT','1996-03-05',67.75,67.75,66.875,67.75,3389200,10.332661),('CAT','1996-03-04',67.5,68.625,67.125,67.875,3146000,10.351725),('CAT','1996-03-01',66.75,67.875,65.5,67.5,2830000,10.294533),('CAT','1996-02-29',67.75,67.875,66.625,66.75,2937600,10.180149),('CAT','1996-02-28',69.375,70,67.5,67.75,2842000,10.332661),('CAT','1996-02-27',69.25,69.875,68.25,69.375,2235600,10.580492),('CAT','1996-02-26',70,70.25,69.125,69.25,3305600,10.561428),('CAT','1996-02-23',70.25,72,69.125,70,3818000,10.675812),('CAT','1996-02-22',69.25,70.375,69.25,70.25,3827600,10.71394),('CAT','1996-02-21',68.125,69.5,68.125,68.875,4449200,10.504236),('CAT','1996-02-20',67,68,66.375,67.875,3654000,10.351725),('CAT','1996-02-16',66.625,67.25,65.625,67,3848000,10.218277),('CAT','1996-02-15',67,67.375,66.375,66.625,4382400,10.161085),('CAT','1996-02-14',67.5,67.75,66.5,67,2642400,10.218277),('CAT','1996-02-13',67.5,67.5,66.125,67.5,4714800,10.294533),('CAT','1996-02-12',64.625,67.875,64.625,67.625,5484000,10.313597),('CAT','1996-02-09',65.125,65.625,64.375,64.625,4370000,9.856062),('CAT','1996-02-08',63.875,65.125,63.75,65.125,3288000,9.932318),('CAT','1996-02-07',63.625,64.625,63.625,63.875,2755200,9.741678),('CAT','1996-02-06',62.75,63.625,62.75,63.5,2945600,9.684486),('CAT','1996-02-05',63.375,63.375,61.625,62.75,3753200,9.570103),('CAT','1996-02-02',64.125,64.25,62.625,63.375,2576800,9.665422),('CAT','1996-02-01',64.375,64.375,63.375,64.125,2006800,9.779806),('CAT','1996-01-31',64.375,64.875,63.125,64.375,6088400,9.817934),('CAT','1996-01-30',63.75,64.625,63.625,64.375,4122400,9.817934),('CAT','1996-01-29',62.25,63.875,62.25,63.75,4029200,9.722614),('CAT','1996-01-26',60.625,62.25,60.125,62.25,3100000,9.493847),('CAT','1996-01-25',61.875,61.875,60.375,60.625,2800400,9.246016),('CAT','1996-01-24',62.5,62.5,61.625,62,2549200,9.455719),('CAT','1996-01-23',62.5,62.5,61.125,62.5,6574400,9.531975),('CAT','1996-01-22',59,63,59,62.75,6558400,9.570103),('CAT','1996-01-19',59.25,59.625,58.375,59,7396000,8.998184),('CAT','1996-01-18',56.125,61,56.125,59.25,17313600,9.036312),('CAT','1996-01-17',55.5,55.75,54,54.25,6114400,8.220375),('CAT','1996-01-16',56.875,57,54.375,55.5,7181600,8.409785),('CAT','1996-01-15',58.125,58.125,56.75,56.875,3422400,8.618136),('CAT','1996-01-12',59.375,59.75,58.25,58.5,2382400,8.864368),('CAT','1996-01-11',58.625,59.5,58.625,59.375,2500000,8.996955),('CAT','1996-01-10',59.125,60.625,58.125,58.5,4288800,8.864368),('CAT','1996-01-09',60.75,61.25,59.125,59.125,2748400,8.959073),('CAT','1996-01-08',61,61.125,60.375,60.75,1199600,9.205305),('CAT','1996-01-05',60,61.25,59.375,61,2788000,9.243187),('CAT','1996-01-04',60.5,60.5,59.375,60,4061600,9.091659),('CAT','1996-01-03',59.5,61.25,59.375,60.5,5097200,9.167423),('CAT','1996-01-02',58.75,59.75,58.25,59.5,4534000,9.015896),('CAT','1995-12-29',58.375,58.875,58.375,58.75,2208000,8.90225),('CAT','1995-12-28',59,59.5,58.125,58.375,1647200,8.845427),('CAT','1995-12-27',59.375,59.375,58.875,59,2015200,8.940132),('CAT','1995-12-26',60.875,60.875,59.25,59.375,920800,8.996955),('CAT','1995-12-22',61.375,61.375,60.25,60.875,1458800,9.224246),('CAT','1995-12-21',60.125,61.5,60.125,61.5,1872800,9.318951),('CAT','1995-12-20',60.875,61,60,60,3174000,9.091659),('CAT','1995-12-19',57.75,61,57.25,60.875,4606800,9.224246),('CAT','1995-12-18',59.875,59.875,57.75,57.75,5345600,8.750722),('CAT','1995-12-15',62,62.125,59.75,60,3891600,9.091659),('CAT','1995-12-14',61.75,62.75,61.75,62,3988000,9.394715),('CAT','1995-12-13',61.25,61.875,60.625,61.75,2878800,9.356833),('CAT','1995-12-12',61.75,62,61.25,61.25,1448000,9.281069),('CAT','1995-12-11',60.875,61.875,60.625,61.75,1258800,9.356833),('CAT','1995-12-08',60.75,61.25,60.5,60.875,1358000,9.224246),('CAT','1995-12-07',62.25,62.25,60.75,60.75,1622800,9.205305),('CAT','1995-12-06',62.5,63,61.875,62.5,1770800,9.470479),('CAT','1995-12-05',61.5,63.125,60.75,62.5,3022000,9.470479),('CAT','1995-12-04',61,62,61,61.5,1774400,9.318951),('CAT','1995-12-01',61.375,61.625,61,61,2207200,9.243187),('CAT','1995-11-30',62,62.125,61.25,61.375,1912000,9.30001),('CAT','1995-11-29',62.125,62.375,61,62,2629600,9.394715),('CAT','1995-11-28',61.375,62.125,61.25,62.125,2560000,9.413656),('CAT','1995-11-27',60.125,61.875,60.125,61.375,3972800,9.30001),('CAT','1995-11-24',59.75,60,59.625,59.75,1150000,9.053778),('CAT','1995-11-22',59.375,60.125,58.25,59.75,4496800,9.053778),('CAT','1995-11-21',57,59.75,57,59.375,6520400,8.996955),('CAT','1995-11-20',55.5,57,55.375,55.625,2925600,8.428726),('CAT','1995-11-17',55.375,56,55.375,55.5,2664800,8.409785),('CAT','1995-11-16',56,56,55.125,55.25,2285600,8.371903),('CAT','1995-11-15',56,56.375,55.125,56,2278400,8.485549),('CAT','1995-11-14',56.375,57,56,56,1303200,8.485549),('CAT','1995-11-13',56.625,57,55.875,56.375,2142000,8.542372),('CAT','1995-11-10',56.875,57,56.5,56.625,2154800,8.580254),('CAT','1995-11-09',55.875,57.125,55.875,56.875,2540000,8.618136),('CAT','1995-11-08',56.25,56.25,55.375,55.5,3327600,8.409785),('CAT','1995-11-07',57.125,57.375,56.625,57.125,1774400,8.656017),('CAT','1995-11-06',56,57.5,56,57.125,2806000,8.656017),('CAT','1995-11-03',57.25,57.875,55.875,56,5108400,8.485549),('CAT','1995-11-02',56.625,57.5,56.625,57.25,2752800,8.674958),('CAT','1995-11-01',56.75,57.5,56,56.5,2937600,8.561313),('CAT','1995-10-31',55.75,57,55.75,56.75,3815600,8.599195),('CAT','1995-10-30',54.625,55.625,54.375,55,3084400,8.334021),('CAT','1995-10-27',53.625,54.75,53.625,54.625,2978800,8.277198),('CAT','1995-10-26',53.125,54.125,53.125,53.625,2429600,8.125671),('CAT','1995-10-25',54.375,55,52.875,52.875,2854000,8.012025),('CAT','1995-10-24',53.125,54.75,53.125,54.375,3166000,8.239316),('CAT','1995-10-23',53.125,53.5,52.625,52.875,2256400,8.012025),('CAT','1995-10-20',52.75,53.5,52.75,53.125,4236000,8.049907),('CAT','1995-10-19',51.875,52.875,51.875,52.5,4964000,7.955202),('CAT','1995-10-18',54,54,51.125,51.5,7730400,7.750639),('CAT','1995-10-17',55.5,55.875,54,54.125,3674800,8.145696),('CAT','1995-10-16',55.5,56,54.625,55.5,3138400,8.352631),('CAT','1995-10-13',53.375,55.875,53.375,55.5,5668000,8.352631),('CAT','1995-10-12',52.375,53.625,52.375,53.375,3218800,8.032823),('CAT','1995-10-11',52.625,53.5,51.625,52.125,3386400,7.844701),('CAT','1995-10-10',52.625,53.625,50.75,52.625,5307600,7.91995),('CAT','1995-10-09',53.375,53.375,51.75,52.625,4963600,7.91995),('CAT','1995-10-06',55.125,55.25,54.125,54.125,2690800,8.145696),('CAT','1995-10-05',54.75,55.625,54.75,55.125,5118800,8.296194),('CAT','1995-10-04',55.375,55.375,54.5,54.75,5644800,8.239757),('CAT','1995-10-03',55.25,56,54.875,55.375,4278000,8.333819),('CAT','1995-10-02',56.875,57,55.125,55.25,5115600,8.315006),('CAT','1995-09-29',57.5,58.125,56.875,56.875,3096400,8.559565),('CAT','1995-09-28',56.75,57.5,56.75,57.5,4480400,8.653627),('CAT','1995-09-27',58,58,56.125,56.125,5075600,8.446692),('CAT','1995-09-26',58.125,58.75,58,58.125,3429600,8.747688),('CAT','1995-09-25',58.875,59.25,58,58.125,1924400,8.747688),('CAT','1995-09-22',58.875,59.5,58.625,58.875,2566400,8.860561),('CAT','1995-09-21',59.75,59.75,58.875,58.875,5008000,8.860561),('CAT','1995-09-20',59.5,60.25,59.5,59.875,9081200,9.011059),('CAT','1995-09-19',59.875,59.875,57.875,58.875,19483200,8.860561),('CAT','1995-09-18',65.25,65.625,65,65.375,1999200,9.838797),('CAT','1995-09-15',65,65.75,65,65.25,3852400,9.819985),('CAT','1995-09-14',67,67,64.875,65,4240400,9.78236),('CAT','1995-09-13',67,67,66.5,67,1934400,10.083356),('CAT','1995-09-12',68,68,67,67.375,1852400,10.139793),('CAT','1995-09-11',69.125,69.375,68,68.125,1293200,10.252666),('CAT','1995-09-08',69.375,69.625,68.625,69.125,1842800,10.403164),('CAT','1995-09-07',69.375,70,69.25,69.375,2987200,10.440789),('CAT','1995-09-06',68.5,69.375,68.375,69.375,1868400,10.440789),('CAT','1995-09-05',68.375,68.75,67.625,68.5,1696400,10.309103),('CAT','1995-09-01',67.125,68.375,66.875,68.375,1115600,10.290291),('CAT','1995-08-31',66.75,67.625,66.75,67.125,1488800,10.102168),('CAT','1995-08-30',67,67.625,66.375,66.75,2383600,10.045732),('CAT','1995-08-29',65.5,67,65.5,67,1958400,10.083356),('CAT','1995-08-28',65,65.75,64.625,65.375,1484400,9.838797),('CAT','1995-08-25',64.5,65.375,64.5,65,2162800,9.78236),('CAT','1995-08-24',65.375,65.375,63.875,64.375,4195200,9.688299),('CAT','1995-08-23',66.625,66.625,65,65.375,4591200,9.838797),('CAT','1995-08-22',67.5,67.5,66.25,66.75,2990000,10.045732),('CAT','1995-08-21',67.75,68.125,67.5,67.625,3500800,10.177417),('CAT','1995-08-18',68.625,68.625,67.625,67.75,5903600,10.19623),('CAT','1995-08-17',68,69,67,68.75,3975200,10.346727),('CAT','1995-08-16',66.625,68.125,66.625,68,3944400,10.233854),('CAT','1995-08-15',66,66,64.75,65.75,2189600,9.895234),('CAT','1995-08-14',64,66,64,66,2319600,9.932858),('CAT','1995-08-11',63.625,64,62.25,63.375,2550800,9.537801),('CAT','1995-08-10',64.75,64.75,63.625,63.625,5111200,9.575426),('CAT','1995-08-09',66.125,66.25,64.5,65,2950000,9.78236),('CAT','1995-08-08',66.25,66.375,64.625,66.125,2300000,9.951671),('CAT','1995-08-07',67.125,67.375,66.125,66.25,1995200,9.970483),('CAT','1995-08-04',68,68.5,67,67.125,1071200,10.102168),('CAT','1995-08-03',67.25,68.25,66.25,68,2035200,10.233854),('CAT','1995-08-02',68.125,69.625,67.25,67.25,2673200,10.120981),('CAT','1995-08-01',70.25,70.25,67.5,68.125,2475200,10.252666),('CAT','1995-07-31',69.25,70.625,68.875,70.375,1445200,10.591286),('CAT','1995-07-28',70.25,70.375,69.125,69.25,1448000,10.421976),('CAT','1995-07-27',70.125,70.875,70.125,70.25,1165200,10.572474),('CAT','1995-07-26',69.875,70.25,69.125,69.875,1558400,10.516038),('CAT','1995-07-25',69,70,68.25,69.875,2363200,10.516038),('CAT','1995-07-24',67.5,69.125,67.375,69,2162400,10.384352),('CAT','1995-07-21',67.5,68,66.875,67.5,4312800,10.158605),('CAT','1995-07-20',69,69,66.25,67.5,7407200,10.158605),('CAT','1995-07-19',69.75,69.75,66.625,69.125,6454800,10.403164),('CAT','1995-07-18',72.25,72.25,71.25,71.375,2951200,10.741784),('CAT','1995-07-17',72.5,75.25,72.125,73.875,3234800,11.065355),('CAT','1995-07-14',72.375,72.75,71.875,72.5,1380000,10.8594),('CAT','1995-07-13',71.625,72.625,71.125,72.375,2476000,10.840677),('CAT','1995-07-12',70.25,71.625,70,71.625,1578800,10.728339),('CAT','1995-07-11',70.25,70.875,70,70.25,2111200,10.522385),('CAT','1995-07-10',70.875,70.875,69.875,70.25,3457200,10.522385),('CAT','1995-07-07',68.375,72.25,68.125,71,5728400,10.634723),('CAT','1995-07-06',66,68.5,65.625,68.375,5032800,10.241538),('CAT','1995-07-05',64.375,66.125,64.25,66,4053200,9.885799),('CAT','1995-07-03',64.25,64.375,64.125,64.375,861200,9.642399),('CAT','1995-06-30',62.375,64.5,62.375,64.25,4457200,9.623676),('CAT','1995-06-29',62.375,62.5,61.625,62.25,1212800,9.324106),('CAT','1995-06-28',62.75,62.75,61.75,62.375,2408800,9.342829),('CAT','1995-06-27',62.25,63.125,62.25,63,2228400,9.436444),('CAT','1995-06-26',62.75,63.125,62.25,62.25,2174400,9.324106),('CAT','1995-06-23',62.5,62.875,61.875,62.75,2937200,9.398998),('CAT','1995-06-22',62.625,62.625,62,62.5,5078800,9.361552),('CAT','1995-06-21',63,63,62.25,62.75,4840000,9.398998),('CAT','1995-06-20',64.75,64.75,63.75,64.125,3343200,9.604952),('CAT','1995-06-19',63,65.25,63,65,1925600,9.736014),('CAT','1995-06-16',62.875,63.375,62.625,62.625,2511600,9.380275),('CAT','1995-06-15',63.125,63.125,62.5,62.875,1780800,9.417721),('CAT','1995-06-14',62.75,63.375,62.5,63.25,4117200,9.473891),('CAT','1995-06-13',60.875,63,60.75,62.75,2593600,9.398998),('CAT','1995-06-12',61.5,62.25,60.875,60.875,3050000,9.118152),('CAT','1995-06-09',62,62.25,61,61.5,2295200,9.211767),('CAT','1995-06-08',61.25,62.5,61.25,62,4194000,9.28666),('CAT','1995-06-07',60.125,61.375,59.625,60.75,4624800,9.099429),('CAT','1995-06-06',60,60.625,60,60.125,1741200,9.005813),('CAT','1995-06-05',59.25,60.625,59,59.875,2009600,8.968367),('CAT','1995-06-02',60.5,60.625,58.875,59.25,6353200,8.874751),('CAT','1995-06-01',60.25,60.875,59.75,60.5,3289200,9.061982),('CAT','1995-05-31',58.375,60.25,57.75,60.25,2719200,9.024536),('CAT','1995-05-30',57.375,58.625,57.125,58.375,3297200,8.74369),('CAT','1995-05-26',58.875,58.875,57,57.375,3823200,8.593905),('CAT','1995-05-25',60.25,60.25,58.625,59.125,2792000,8.856028),('CAT','1995-05-24',60.25,61,60.125,60.25,4099600,9.024536),('CAT','1995-05-23',61.75,61.75,59.75,60.25,9915200,9.024536),('CAT','1995-05-22',60,63.375,60,62.5,4222400,9.361552),('CAT','1995-05-19',60.75,60.75,59,59.75,5631200,8.949644),('CAT','1995-05-18',62.25,62.25,60.625,60.875,5475200,9.118152),('CAT','1995-05-17',62.25,63.375,61.875,62.75,3930000,9.398998),('CAT','1995-05-16',62.25,62.375,61.625,62.25,3690800,9.324106),('CAT','1995-05-15',62.875,63.875,62,62.25,7962800,9.324106),('CAT','1995-05-12',59,62.875,58.25,62.875,9172000,9.417721),('CAT','1995-05-11',58.75,59.75,58.75,59,3381600,8.837305),('CAT','1995-05-10',57.875,58.875,57.5,58.75,3870800,8.799859),('CAT','1995-05-09',57,58.375,57,57.875,3828400,8.668797),('CAT','1995-05-08',55.75,56.875,55.5,56.75,2044000,8.500289),('CAT','1995-05-05',56.375,56.5,55.25,55.75,2774400,8.350504),('CAT','1995-05-04',57.5,57.625,56.25,56.375,3045600,8.44412),('CAT','1995-05-03',57.25,57.75,57.125,57.5,1554000,8.612628),('CAT','1995-05-02',57.5,57.625,56.75,57.25,1662400,8.575182),('CAT','1995-05-01',58.25,58.25,57.125,57.5,3361200,8.612628),('CAT','1995-04-28',56.75,58.5,56.75,58.5,3802400,8.762413),('CAT','1995-04-27',56.375,56.875,56,56.75,1867600,8.500289),('CAT','1995-04-26',56.375,56.625,56.062481,56.375,2615600,8.44412),('CAT','1995-04-25',55.75,56.875,55.75,56.375,3268800,8.44412),('CAT','1995-04-24',55.75,56.25,55.625,55.75,2469600,8.350504),('CAT','1995-04-21',56.125,56.625,55.5,55.75,2379600,8.350504),('CAT','1995-04-20',57.375,57.5,56,56.125,3861600,8.406674),('CAT','1995-04-19',56.375,57.5,55.125,57.375,5451600,8.593905),('CAT','1995-04-18',56.375,57.25,56.25,56.375,2904400,8.44412),('CAT','1995-04-17',56,57,56,56.375,4721600,8.406674),('CAT','1995-04-13',55.875,56,55.25,55.5,2632800,8.276193),('CAT','1995-04-12',55.625,56,55.625,55.875,5361600,8.332113),('CAT','1995-04-11',56,56.25,55.125,55.125,2774800,8.220273),('CAT','1995-04-10',55.875,56,55,56,2342000,8.350754),('CAT','1995-04-07',56,56.125,55.625,55.875,1903200,8.332113),('CAT','1995-04-06',55.875,56.75,55.875,56,3607200,8.350754),('CAT','1995-04-05',56.125,56.375,55.75,55.75,2754800,8.313473),('CAT','1995-04-04',56,56.125,55.375,56.125,3403600,8.369394),('CAT','1995-04-03',55.5,56.125,55.375,56,2574800,8.350754),('CAT','1995-03-31',56,56,54.5,55.5,3420000,8.276193),('CAT','1995-03-30',54.25,57.375,54.25,56.375,6781600,8.406674),('CAT','1995-03-29',53.625,55.5,53.625,53.875,7374000,8.033872),('CAT','1995-03-28',52.125,52.375,51.375,51.875,1425200,7.735631),('CAT','1995-03-27',51,52.125,50.75,52.125,2540800,7.772911),('CAT','1995-03-24',49.625,51,49.625,51,4978400,7.605151),('CAT','1995-03-23',49.625,49.75,49,49.5,4060800,7.38147),('CAT','1995-03-22',50.25,50.25,49.25,49.625,5817600,7.40011),('CAT','1995-03-21',51,51,50.125,50.375,6490400,7.51195),('CAT','1995-03-20',51.5,51.625,50.875,51.125,1583200,7.623791),('CAT','1995-03-17',51,51.875,50.875,51.5,3884400,7.679711),('CAT','1995-03-16',49.75,51.375,49.75,51,4313600,7.605151),('CAT','1995-03-15',49.125,50,49.125,49.75,3401600,7.41875),('CAT','1995-03-14',49,49.875,49,49,3887600,7.306909),('CAT','1995-03-13',49.875,50,48.625,48.75,3688000,7.269629),('CAT','1995-03-10',49.375,50.125,49.375,49.875,4359600,7.43739),('CAT','1995-03-09',48.75,49.375,48.75,49.125,2686800,7.325549),('CAT','1995-03-08',48.5,49,48.375,48.375,3062400,7.213709),('CAT','1995-03-07',48.75,49.25,48.25,48.5,3485200,7.232349),('CAT','1995-03-06',48.875,48.875,48.375,48.75,5266800,7.269629),('CAT','1995-03-03',48.75,49.5,48.375,49,5893600,7.306909),('CAT','1995-03-02',50.25,50.25,48.5,48.75,10558800,7.269629),('CAT','1995-03-01',51.125,51.125,50,50.25,11499600,7.49331),('CAT','1995-02-28',51.125,51.625,50.875,51.625,2706800,7.698351),('CAT','1995-02-27',51.75,51.875,50.75,51.125,4053200,7.623791),('CAT','1995-02-24',52.75,52.75,51.625,51.75,4492000,7.716991),('CAT','1995-02-23',52.875,53.5,52.75,53,3578400,7.903392),('CAT','1995-02-22',52.25,53,52.25,52.875,3591600,7.884752),('CAT','1995-02-21',52.375,52.625,51.75,52,3207600,7.754271),('CAT','1995-02-17',53.125,53.125,52.375,52.375,1781600,7.810191),('CAT','1995-02-16',53.25,53.25,52.25,53.25,2502000,7.940672),('CAT','1995-02-15',53.625,54.375,53.25,53.25,2147200,7.940672),('CAT','1995-02-14',53.375,53.75,53.125,53.625,1853200,7.996592),('CAT','1995-02-13',53.125,53.375,52.75,53.375,2391200,7.959312),('CAT','1995-02-10',52.625,53.375,52.375,53.125,1953200,7.922032),('CAT','1995-02-09',53.25,53.75,51.875,52.625,2737600,7.847472),('CAT','1995-02-08',53.5,53.625,53,53.25,1566800,7.940672),('CAT','1995-02-07',53.75,54,52.75,53.5,2728400,7.977952),('CAT','1995-02-06',53,53.875,52.875,53.75,2848400,8.015232),('CAT','1995-02-03',52.625,54.25,52.625,53,5642000,7.903392),('CAT','1995-02-02',51.5,52.5,51.25,52.25,2526800,7.791551),('CAT','1995-02-01',51.375,52.5,51.125,51.5,6764800,7.679711),('CAT','1995-01-31',51.625,52.25,51.375,51.375,4162800,7.661071),('CAT','1995-01-30',52.5,52.5,51.625,51.625,2610400,7.698351),('CAT','1995-01-27',53.75,54.75,52.625,52.75,2834400,7.866112),('CAT','1995-01-26',53.625,53.875,53.125,53.75,2143200,8.015232),('CAT','1995-01-25',53.125,54.25,52.5,53.625,2944000,7.996592),('CAT','1995-01-24',52.875,53.75,52.875,53.125,4504400,7.922032),('CAT','1995-01-23',52.625,52.75,51.625,52.75,6229600,7.866112),('CAT','1995-01-20',54,54,52.25,52.625,11540000,7.847472),('CAT','1995-01-19',57.875,57.875,54.625,54.75,13997600,8.164353),('CAT','1995-01-18',58.25,58.625,58,58.625,2818000,8.742195),('CAT','1995-01-17',57.125,58.5,56.875,58.25,3481200,8.686275),('CAT','1995-01-16',57.125,57.25,55.625,57.125,3230400,8.518514),('CAT','1995-01-13',56.75,57.25,55.875,57.125,2226000,8.518514),('CAT','1995-01-12',57.875,57.875,56.625,56.75,2497200,8.425314),('CAT','1995-01-11',58.375,58.625,56.875,57.875,2608800,8.592336),('CAT','1995-01-10',57.75,58.875,57.75,58.375,3478800,8.666567),('CAT','1995-01-09',56.625,57.875,56.25,57.75,3139200,8.573778),('CAT','1995-01-06',55.625,57.375,55.25,56.625,3176800,8.406756),('CAT','1995-01-05',54.875,55.625,54.875,55.625,2305600,8.258292),('CAT','1995-01-04',54.875,54.875,54,54.875,2604800,8.146945),('CAT','1995-01-03',55.125,55.125,54.625,55,2124400,8.165502),('CAT','1994-12-30',54.5,55.25,54.5,55.125,1366000,8.18406),('CAT','1994-12-29',54.25,54.5,53.875,54.5,897200,8.091271),('CAT','1994-12-28',54.75,54.75,53.875,54.25,1472000,8.054155),('CAT','1994-12-27',54.5,55.375,54.5,55.25,1220000,8.202618),('CAT','1994-12-23',54.25,54.875,54.125,54.375,1210800,8.072713),('CAT','1994-12-22',53.625,54.375,53.625,54.25,1814800,8.054155),('CAT','1994-12-21',52.75,53.875,52.75,53.5,2556800,7.942807),('CAT','1994-12-20',52.125,52.75,52.125,52.375,2144800,7.775785),('CAT','1994-12-19',52.875,52.875,51.75,52.125,2534000,7.738669),('CAT','1994-12-16',53.375,53.75,52.375,53.25,3522000,7.905691),('CAT','1994-12-15',52.75,53.625,52.75,53.375,2771200,7.924249),('CAT','1994-12-14',51.25,53,51.125,52.375,5580800,7.775785),('CAT','1994-12-13',51.625,52,51.125,51.25,4464000,7.608764),('CAT','1994-12-12',51.375,52,51.375,51.625,3687600,7.664438),('CAT','1994-12-09',51.5,51.5,50.625,50.875,3206800,7.55309),('CAT','1994-12-08',52,52.25,51.5,51.75,2432400,7.682996),('CAT','1994-12-07',52.5,52.5,51.75,52,3942800,7.720111),('CAT','1994-12-06',53.625,53.625,52.375,52.875,3126000,7.850017),('CAT','1994-12-05',53.375,54.125,53.125,53.875,1650000,7.998481),('CAT','1994-12-02',52.75,53.375,52.625,53.375,2552400,7.924249),('CAT','1994-12-01',53.875,53.875,52.75,52.75,3123600,7.831459),('CAT','1994-11-30',53.75,54.25,53.75,54.125,3372000,8.035597),('CAT','1994-11-29',54,54.125,53,53.25,2626000,7.905691),('CAT','1994-11-28',53.375,54.5,53.375,54,4500400,8.017039),('CAT','1994-11-25',52.875,53.5,52.875,53.375,1332400,7.924249),('CAT','1994-11-23',51.625,52.875,51.375,52.625,6545200,7.812901),('CAT','1994-11-22',54.625,54.625,51.625,51.625,5804800,7.664438),('CAT','1994-11-21',55.625,56.125,54.75,54.875,2582000,8.146945),('CAT','1994-11-18',56.375,56.5,55.5,55.625,3144800,8.258292),('CAT','1994-11-17',56.5,57.25,56.125,56.375,3488000,8.36964),('CAT','1994-11-16',56.25,56.5,55.75,56.5,3713600,8.388198),('CAT','1994-11-15',57.5,57.75,56.125,56.25,4696000,8.351082),('CAT','1994-11-14',57.25,57.875,57.25,57.5,2067200,8.536662),('CAT','1994-11-11',58.25,58.375,57,57.125,1813200,8.480988),('CAT','1994-11-10',58.375,59.25,57.625,58.25,2352400,8.648009),('CAT','1994-11-09',57.5,58.625,57.5,58.375,3357200,8.666567),('CAT','1994-11-08',57.5,57.875,57.25,57.25,4961600,8.499546),('CAT','1994-11-07',57.375,57.5,57.25,57.5,2241600,8.536662),('CAT','1994-11-04',58.125,58.125,57.375,57.375,2060800,8.518104),('CAT','1994-11-03',58.5,58.75,57.75,58.125,2994000,8.629451),('CAT','1994-11-02',57.875,59,57.875,58.5,4801600,8.685125),('CAT','1994-11-01',59.75,59.75,57.625,57.625,4489600,8.55522),('CAT','1994-10-31',59.5,60,59.5,59.75,3513600,8.870705),('CAT','1994-10-28',57.75,59.875,57.75,59.375,4927200,8.815031),('CAT','1994-10-27',57.125,57.875,57.125,57.5,2348800,8.536662),('CAT','1994-10-26',57.5,57.5,56.75,57.125,2810400,8.480988),('CAT','1994-10-25',58.25,58.25,57.125,57.625,5456800,8.55522),('CAT','1994-10-24',57.75,59.25,57.75,58.25,8847600,8.648009),('CAT','1994-10-21',55.625,56.375,54.875,56.375,3715600,8.36964),('CAT','1994-10-20',56.125,56.5,55.25,55.625,1633200,8.258292),('CAT','1994-10-19',55.875,56.75,55.625,56.125,2052800,8.332524),('CAT','1994-10-18',55.625,56,55,55.875,1524400,8.295408),('CAT','1994-10-17',55.5,56.125,55.125,55.625,1250000,8.236023),('CAT','1994-10-14',55.375,55.75,54.875,55.5,1914800,8.217515),('CAT','1994-10-13',55.25,56.625,55.25,55.375,3140800,8.199007),('CAT','1994-10-12',55.625,55.75,54.75,55.125,3023600,8.161991),('CAT','1994-10-11',53.625,55.75,53.625,55.625,3049600,8.236023),('CAT','1994-10-10',53.5,54.125,53.25,53.25,1471200,7.884372),('CAT','1994-10-07',52.75,54.25,52.625,53.5,2966800,7.921388),('CAT','1994-10-06',53.25,53.5,52.625,52.75,2658400,7.810341),('CAT','1994-10-05',54.125,54.125,52.375,53.25,6438800,7.884372),('CAT','1994-10-04',54.375,55.125,54.125,54.125,2294000,8.013928),('CAT','1994-10-03',54.125,54.625,53.25,54.375,2096400,8.050944),('CAT','1994-09-30',54.125,55.375,54,54.125,2158000,8.013928),('CAT','1994-09-29',54.625,54.75,53.75,54.125,3177600,8.013928),('CAT','1994-09-28',53.5,55.25,53.5,54.625,3877200,8.08796),('CAT','1994-09-27',53.5,53.875,52.75,53,2372000,7.847357),('CAT','1994-09-26',54.125,54.375,53.125,53.5,3008400,7.921388),('CAT','1994-09-23',54.25,55.125,54,54.125,2812800,8.013928),('CAT','1994-09-22',54.125,54.75,54.125,54.25,3312400,8.032436),('CAT','1994-09-21',55.375,56,53.75,54.125,6433200,8.013928),('CAT','1994-09-20',56.625,56.625,55.25,55.375,2455600,8.199007),('CAT','1994-09-19',56.5,57.375,56.5,56.625,1942800,8.384086),('CAT','1994-09-16',57.5,57.5,56.375,56.375,6142000,8.34707),('CAT','1994-09-15',55.375,57.875,55.375,57.75,3133200,8.550657),('CAT','1994-09-14',53.625,55.375,53.625,55.125,1967200,8.161991),('CAT','1994-09-13',53.5,54.625,53.5,53.625,2629600,7.939896),('CAT','1994-09-12',55.375,55.75,53.375,53.5,3794800,7.921388),('CAT','1994-09-09',55.25,55.375,54.625,55.375,2030400,8.199007),('CAT','1994-09-08',55.125,55.5,54.25,55.25,2020000,8.180499),('CAT','1994-09-07',56,56.125,54.25,55.125,3180000,8.161991),('CAT','1994-09-06',56.625,56.625,55.25,56,1794400,8.291547),('CAT','1994-09-02',114.375038,115.375038,112.75,113.25,2548800,8.384086),('CAT','1994-09-01',114.875038,114.875038,113.75,114.375038,1875200,8.467375),('CAT','1994-08-31',115.5,116.5,114.124962,115.375038,4060000,8.541406),('CAT','1994-08-30',115.5,115.5,113.624962,115.5,4242400,8.550657),('CAT','1994-08-29',115.624962,115.624962,114.5,115.624962,3157600,8.559909),('CAT','1994-08-26',113,115.624962,113,115.624962,5255200,8.559909),('CAT','1994-08-25',114.375038,114.375038,111.624962,112,3914400,8.291547),('CAT','1994-08-24',111.624962,114.75,110.875038,114.375038,3632000,8.467375),('CAT','1994-08-23',108.124962,112.75,108.124962,111.624962,5813600,8.263782),('CAT','1994-08-22',107.25,107.25,106.624962,107.25,1735200,7.939896),('CAT','1994-08-19',107.875038,108.25,107.5,107.875038,1629600,7.986169),('CAT','1994-08-18',109.624962,109.624962,107.75,107.875038,4358400,7.986169),('CAT','1994-08-17',108.875038,110,108.875038,109.75,4194400,8.124975),('CAT','1994-08-16',106.25,109.124962,105.875038,108.875038,3776800,8.0602),('CAT','1994-08-15',105.624962,106.624962,105.624962,106.25,1991200,7.865865),('CAT','1994-08-12',103.25,105.5,103.25,105.124962,3894400,7.782576),('CAT','1994-08-11',104.5,105.124962,102.875038,103,3469600,7.625262),('CAT','1994-08-10',104.124962,104.624962,103.875038,104.5,1529600,7.736309),('CAT','1994-08-09',103.75,104.25,103.75,104.124962,1860000,7.708544),('CAT','1994-08-08',104.624962,104.624962,103.624962,103.624962,3182400,7.671529),('CAT','1994-08-05',106.25,106.25,104.5,104.75,6441600,7.754817),('CAT','1994-08-04',108.624962,108.875038,107.624962,107.624962,1197600,7.967655),('CAT','1994-08-03',109.124962,109.124962,108.437523,108.624962,1452800,8.041687),('CAT','1994-08-02',109.875038,110.25,109.25,109.375038,2178400,8.097216),('CAT','1994-08-01',108.624962,109.875038,108.624962,109.875038,2276000,8.134232),('CAT','1994-07-29',107.25,108.875038,107.124962,108.375038,2139200,8.023185),('CAT','1994-07-28',106.624962,107.375038,106.624962,107.25,1430400,7.939896),('CAT','1994-07-27',107.875038,107.875038,106.624962,106.624962,1493600,7.893624),('CAT','1994-07-26',107.25,108,107.25,108,1355200,7.99542),('CAT','1994-07-25',106.624962,107.5,106.124962,107.124962,1808000,7.930639),('CAT','1994-07-22',106.375038,107,105.375038,106.624962,1618400,7.893624),('CAT','1994-07-21',107.624962,108.5,106,106.375038,3930400,7.875121),('CAT','1994-07-20',109.124962,109.375038,106.624962,107.624962,2415200,7.967655),('CAT','1994-07-19',108.5,109.375038,108.25,109.124962,1637600,8.078703),('CAT','1994-07-18',108.375038,109.25,108.375038,108.5,1556000,8.032436),('CAT','1994-07-15',108.375038,108.375038,107.25,108.375038,1887200,8.023185),('CAT','1994-07-14',109,109,108.375038,108.375038,1917600,8.023185),('CAT','1994-07-13',109.25,111.124962,108.875038,109,6184800,8.047242),('CAT','1994-07-12',107.375038,109.375038,106.375038,109.25,3496800,8.065699),('CAT','1994-07-11',106.624962,107.75,106.624962,107.375038,3600000,7.927274),('CAT','1994-07-08',104.375038,106.5,104.124962,105.75,2581600,7.807301),('CAT','1994-07-07',104.5,105.5,103.75,104.375038,3219200,7.705791),('CAT','1994-07-06',101.75,105,101.75,104.5,3562400,7.715016),('CAT','1994-07-05',100.624962,102.5,100,101.75,2310400,7.51199),('CAT','1994-07-01',100,101.624962,100,100.624962,3443200,7.42893),('CAT','1994-06-30',102.124962,103.5,100,100,3136800,7.382791),('CAT','1994-06-29',104.124962,105,101.624962,102.124962,2269600,7.539672),('CAT','1994-06-28',105.124962,106.25,102.875038,104.124962,4150400,7.687328),('CAT','1994-06-27',101.124962,105.375038,100.5,105.124962,3057600,7.761156),('CAT','1994-06-24',102,102.624962,100.124962,101.124962,2988000,7.465844),('CAT','1994-06-23',102.624962,103.875038,102,102,2343200,7.530447),('CAT','1994-06-22',102.124962,104.375038,102,102.624962,4209600,7.576586),('CAT','1994-06-21',105.75,105.75,102.124962,102.124962,6817600,7.539672),('CAT','1994-06-20',107.875038,107.875038,106.25,106.375038,3152800,7.853446),('CAT','1994-06-17',109.124962,109.5,108.624962,108.75,2808800,8.028785),('CAT','1994-06-16',109,109.75,108.624962,109.124962,1735200,8.056468),('CAT','1994-06-15',109.375038,110.75,108.624962,109,2328800,8.047242),('CAT','1994-06-14',106,109.75,105.25,109.375038,4096800,8.07493),('CAT','1994-06-13',105.124962,106.75,104.75,106,2713600,7.825758),('CAT','1994-06-10',103.5,105.624962,103.375038,105.124962,2157600,7.761156),('CAT','1994-06-09',104.375038,104.624962,103.375038,103.5,3006400,7.641188),('CAT','1994-06-08',106,106.25,103.624962,104.375038,5444000,7.705791),('CAT','1994-06-07',108.124962,108.124962,106,106,4004800,7.825758),('CAT','1994-06-06',107.75,108.875038,107.75,108.25,2200000,7.991871),('CAT','1994-06-03',106.624962,107.5,105.875038,107.5,2937600,7.9365),('CAT','1994-06-02',105.5,107.124962,104.624962,106.624962,3791200,7.871898),('CAT','1994-06-01',106.25,106.25,104,105.5,4810400,7.788844),('CAT','1994-05-31',107.5,107.75,106.375038,106.875038,3903200,7.89036),('CAT','1994-05-27',107.5,107.875038,106.624962,107.5,1941600,7.9365),('CAT','1994-05-26',108,109.624962,106.75,107.5,3933600,7.9365),('CAT','1994-05-25',108.25,108.25,106.875038,108,2927200,7.973414),('CAT','1994-05-24',110.5,111.75,106.875038,108.25,5931200,7.991871),('CAT','1994-05-23',110.124962,110.875038,109.5,110.5,4015200,8.157984),('CAT','1994-05-20',110.375038,110.375038,109.875038,110.124962,3049600,8.130295),('CAT','1994-05-19',110.75,111.124962,109.25,110.5,2889600,8.157984),('CAT','1994-05-18',111.25,112.124962,109.25,110.75,4385600,8.176441),('CAT','1994-05-17',110.124962,112.25,109.875038,111.25,5553600,8.213355),('CAT','1994-05-16',107.875038,110.375038,107.25,110.124962,4971200,8.130295),('CAT','1994-05-13',106.5,108,105.124962,107.875038,3026400,7.964188),('CAT','1994-05-12',107.124962,108.875038,106.25,106.5,2730400,7.862672),('CAT','1994-05-11',106.75,108.875038,106.75,107.124962,5338400,7.908812),('CAT','1994-05-10',106,108,106,106.75,4870400,7.881129),('CAT','1994-05-09',108.124962,108.124962,104.75,105.624962,4543200,7.79807),('CAT','1994-05-06',111,111,106.624962,108.124962,6375200,7.98264),('CAT','1994-05-05',112.25,113.375038,112.25,112.5,3020000,8.30564),('CAT','1994-05-04',112.375038,112.5,111.5,112.124962,1956800,8.277951),('CAT','1994-05-03',110.875038,112.75,110.875038,112.375038,2772000,8.296414),('CAT','1994-05-02',109.875038,111.25,108.25,110.5,3270400,8.157984),('CAT','1994-04-29',108.875038,110.124962,107.624962,109.875038,2434400,8.111844),('CAT','1994-04-28',110.624962,110.75,108.375038,108.875038,2926400,8.038016),('CAT','1994-04-26',111.124962,112.5,110.25,110.624962,4305600,8.167209),('CAT','1994-04-25',107.875038,111.124962,107.75,111.124962,3236800,8.204123),('CAT','1994-04-22',106.624962,109.25,106.124962,107.875038,4655200,7.964188),('CAT','1994-04-21',103.624962,106.75,103.624962,106.624962,10266400,7.871898),('CAT','1994-04-20',108.375038,110.75,99.75,103.5,19996800,7.641188),('CAT','1994-04-19',110.624962,110.75,107.75,108.375038,7111200,8.001102),('CAT','1994-04-18',111.875038,112.875038,110.124962,110.624962,2524800,8.156135),('CAT','1994-04-15',112.124962,112.124962,111,111.875038,3389600,8.248301),('CAT','1994-04-14',112.875038,112.875038,112,112.124962,2184000,8.266727),('CAT','1994-04-13',114.75,115.25,111.5,113.5,3565600,8.368105),('CAT','1994-04-12',115.875038,116.5,113.624962,114.75,2388800,8.460265),('CAT','1994-04-11',117,117,115.5,115.875038,2237600,8.543212),('CAT','1994-04-08',118.25,118.25,115.25,117.375038,3837600,8.653804),('CAT','1994-04-07',120,120.124962,117.25,118.5,4889600,8.736744),('CAT','1994-04-06',116.5,121.25,116.5,120,4355200,8.847336),('CAT','1994-04-05',116.25,117.375038,116.25,116.25,5435200,8.570857),('CAT','1994-04-04',112.375038,114,109.375038,113.25,7996800,8.349674),('CAT','1994-03-31',109.5,112.624962,108.624962,112.375038,6145600,8.285164),('CAT','1994-03-30',110.875038,111.875038,106,109.5,9201600,8.073194),('CAT','1994-03-29',114,114.25,110.5,110.875038,4104800,8.174573),('CAT','1994-03-28',116,116,113.375038,114,5883200,8.404969),('CAT','1994-03-25',116.875038,117.75,115.25,116.624962,3624800,8.598502),('CAT','1994-03-24',119.875038,119.875038,116.124962,116.875038,6884000,8.61694),('CAT','1994-03-23',118.875038,121.5,118.875038,120.75,4739200,8.902632),('CAT','1994-03-22',118.624962,119.5,118.624962,118.75,2820000,8.755176),('CAT','1994-03-21',119,119,117,118.375038,3128800,8.727531),('CAT','1994-03-18',119.5,120.25,118.375038,119.124962,9006400,8.782822),('CAT','1994-03-17',116.25,119.5,116.124962,119.5,2504800,8.810472),('CAT','1994-03-16',116.75,116.75,115.5,116.25,2294400,8.570857),('CAT','1994-03-15',117,117.5,116.75,117.25,2880000,8.644585),('CAT','1994-03-14',116.5,117.375038,116,117,3012000,8.626153),('CAT','1994-03-11',115,116.5,114,116.5,4863200,8.589289),('CAT','1994-03-10',114.624962,115,113.624962,115,3883200,8.478697),('CAT','1994-03-09',114.5,115,114.124962,114.624962,3944000,8.451046),('CAT','1994-03-08',114.124962,115.124962,114,114.5,4993600,8.441833),('CAT','1994-03-07',112.124962,114.25,111,114.124962,3152000,8.414183),('CAT','1994-03-04',112.624962,112.624962,110.624962,112.124962,4111200,8.266727),('CAT','1994-03-03',112,115.875038,111.375038,112.75,6483200,8.31281),('CAT','1994-03-02',108.875038,112,107,112,4989600,8.257514),('CAT','1994-03-01',108.375038,109.375038,108.375038,108.875038,3908000,8.027117),('CAT','1994-02-28',107.875038,109.124962,107.875038,108.375038,2205600,7.990253),('CAT','1994-02-25',108.624962,109.124962,107.75,107.75,3237600,7.944171),('CAT','1994-02-24',110.5,110.5,108.25,108.624962,5338400,8.00868),('CAT','1994-02-23',110.624962,112.124962,110.5,110.624962,5747200,8.156135),('CAT','1994-02-22',108.124962,110.75,107.375038,110.624962,6795200,8.156135),('CAT','1994-02-18',108.375038,108.375038,107.375038,108.124962,4696000,7.971816),('CAT','1994-02-17',107.5,109,107.5,108.75,4764000,8.017898),('CAT','1994-02-16',107.5,107.75,106.75,107.375038,3346400,7.916525),('CAT','1994-02-15',106,107.624962,105.875038,107.5,3009600,7.925739),('CAT','1994-02-14',105.124962,106.5,104.875038,106,3365600,7.815147),('CAT','1994-02-11',106.124962,106.124962,104.875038,105.124962,5263200,7.750632),('CAT','1994-02-10',108.875038,109.375038,106.124962,106.124962,4655200,7.82436),('CAT','1994-02-09',108,109.124962,108,108.875038,4269600,8.027117),('CAT','1994-02-08',105.25,108.5,105,108,4887200,7.962603),('CAT','1994-02-07',102.75,105.25,102.75,105.25,7604000,7.759851),('CAT','1994-02-04',105.124962,105.124962,102.375038,102.5,4957600,7.5571),('CAT','1994-02-03',104.624962,105.375038,104.25,105.375038,2966400,7.76907),('CAT','1994-02-02',105.5,105.5,104.5,104.624962,3497600,7.713768),('CAT','1994-02-01',104.25,105.624962,104.25,105.624962,5757600,7.787496),('CAT','1994-01-31',103.624962,105.25,102.75,104.124962,5609600,7.676905),('CAT','1994-01-28',102.624962,103.624962,102.624962,103.624962,4556800,7.640041),('CAT','1994-01-27',99.25,102.25,99.124962,101.5,5628000,7.483372),('CAT','1994-01-26',98.624962,99.624962,98.624962,99.25,4664800,7.317484),('CAT','1994-01-25',100.124962,100.124962,98.624962,98.624962,4816000,7.271402),('CAT','1994-01-24',99.75,101.25,99.75,100.25,9744000,7.391212),('CAT','1994-01-21',96.375038,99,96.375038,98.624962,1161600,7.271402),('CAT','1994-01-20',93.624962,95.624962,93.624962,94,3907200,6.930413),('CAT','1994-01-19',92.875038,94.124962,92.875038,93.624962,4100800,6.902763),('CAT','1994-01-18',92.5,93.624962,92.375038,92.75,3941600,6.838254),('CAT','1994-01-17',90.5,93,90.124962,92.5,3272800,6.819822),('CAT','1994-01-14',90.624962,90.75,90,90.5,2570400,6.672366),('CAT','1994-01-13',90.624962,90.875038,90.124962,90.624962,1844800,6.681579),('CAT','1994-01-12',90.624962,91.25,89.875038,90.624962,4080800,6.67052),('CAT','1994-01-11',90.5,90.875038,90.25,90.624962,2544800,6.67052),('CAT','1994-01-10',90.375038,90.624962,89.124962,90.5,4467200,6.661322),('CAT','1994-01-07',91.375038,91.375038,90,90.375038,2629600,6.652124),('CAT','1994-01-06',91.375038,92,91.375038,91.5,2403200,6.734928),('CAT','1994-01-05',91,91.624962,90.624962,91,5270400,6.698125),('CAT','1994-01-04',89.375038,91.375038,89.375038,91,2785600,6.698125),('CAT','1994-01-03',89,89.875038,88.75,89.375038,1671200,6.578518),('CAT','1993-12-31',90.124962,90.624962,89,89,1516800,6.550913),('CAT','1993-12-30',90.5,90.75,89.75,90.124962,1860000,6.633717),('CAT','1993-12-29',90.375038,90.624962,89.624962,90.5,2102400,6.661322),('CAT','1993-12-28',90,90.5,89.375038,90.375038,1989600,6.652124),('CAT','1993-12-27',88,90.624962,88,90,1585600,6.624519),('CAT','1993-12-23',87.375038,88.25,87.375038,87.875038,1339200,6.46811),('CAT','1993-12-22',87,87.875038,86.875038,87.375038,4719200,6.431307),('CAT','1993-12-21',87.624962,87.624962,86.624962,87,1328800,6.403702),('CAT','1993-12-20',86.624962,87.624962,86.624962,87.624962,1481600,6.449703),('CAT','1993-12-17',86.25,86.624962,86.124962,86.375038,2665600,6.357701),('CAT','1993-12-16',85.75,87.124962,85.75,86.25,2627200,6.348498),('CAT','1993-12-15',84.75,87,84.624962,85.624962,3051200,6.302491),('CAT','1993-12-14',85.5,85.75,84.75,84.75,2560800,6.238089),('CAT','1993-12-13',85.875038,86.124962,84.375038,85.5,2796800,6.293293),('CAT','1993-12-10',86,86.5,85.25,85.875038,2101600,6.320898),('CAT','1993-12-09',85.375038,87.124962,85.375038,86,2121600,6.330096),('CAT','1993-12-08',84,85.375038,83.75,85.124962,3287200,6.265688),('CAT','1993-12-07',85.875038,86.75,83.75,84,4388000,6.182885),('CAT','1993-12-06',85.624962,86.75,85.624962,85.875038,1884800,6.320898),('CAT','1993-12-03',86.124962,86.375038,84.75,85.5,1950400,6.293293),('CAT','1993-12-02',85.875038,86.875038,85.25,86.124962,2062400,6.339294),('CAT','1993-12-01',85.5,86.124962,85.5,85.875038,2388800,6.320898),('CAT','1993-11-30',85.875038,86.124962,84.75,85.25,1530400,6.274892),('CAT','1993-11-29',85.624962,87,85.624962,85.875038,3357600,6.320898),('CAT','1993-11-26',85.624962,86,85.375038,85.624962,888000,6.302491),('CAT','1993-11-24',84,86,84,85.624962,2663200,6.302491),('CAT','1993-11-23',83.5,83.875038,83.124962,83.624962,4181600,6.15528),('CAT','1993-11-22',84.624962,84.624962,82.75,83.5,4909600,6.146082),('CAT','1993-11-19',85.875038,86.5,84.624962,85.5,3768800,6.293293),('CAT','1993-11-18',88,88.25,85.75,85.875038,3636000,6.320898),('CAT','1993-11-17',88.75,89.75,87.25,88,5612800,6.477308),('CAT','1993-11-16',88.875038,88.875038,86.25,88.75,13015200,6.532512),('CAT','1993-11-15',89.624962,91,89.624962,89.875038,4559200,6.615321),('CAT','1993-11-12',90.375038,90.375038,88.624962,89.25,7355200,6.569315),('CAT','1993-11-11',90.875038,91.25,90,90.375038,2155200,6.652124),('CAT','1993-11-10',90,91.75,89.624962,90.875038,2727200,6.688927),('CAT','1993-11-09',91.375038,92.124962,89.875038,90,3419200,6.624519),('CAT','1993-11-08',90,91.375038,89.624962,91.375038,3280800,6.72573),('CAT','1993-11-05',89.624962,90.5,87.624962,90,4826400,6.624519),('CAT','1993-11-04',91,91.875038,89.624962,89.624962,2352800,6.596914),('CAT','1993-11-03',92.375038,93.124962,91,91,4109600,6.698125),('CAT','1993-11-02',92.25,92.375038,91.25,92.375038,2973600,6.799336),('CAT','1993-11-01',91.5,92.25,90.875038,92.25,2836000,6.790132),('CAT','1993-10-29',91.375038,91.624962,90.75,91.5,3135200,6.734928),('CAT','1993-10-28',90.124962,91.75,89.124962,91.375038,5022400,6.72573),('CAT','1993-10-27',90.875038,90.875038,90,90.124962,2941600,6.633717),('CAT','1993-10-26',89.75,91.75,88.875038,91,6049600,6.698125),('CAT','1993-10-25',89.875038,90.25,88.75,89.75,4524800,6.606118),('CAT','1993-10-22',86.624962,90.25,86.624962,89.875038,9568800,6.615321),('CAT','1993-10-21',83.75,86,83.75,85.875038,5994400,6.320898),('CAT','1993-10-20',82.5,83.624962,82.5,83.124962,4016800,6.118477),('CAT','1993-10-19',81.124962,82.624962,80.875038,82.5,1830400,6.072476),('CAT','1993-10-18',80.75,81.375038,80.624962,81.124962,2056800,5.960225),('CAT','1993-10-15',80.5,80.75,80,80.75,2085600,5.932676),('CAT','1993-10-14',80.75,80.75,80.25,80.5,1633600,5.914309),('CAT','1993-10-13',80.375038,81.124962,80.124962,81,2816800,5.951044),('CAT','1993-10-12',81,81,80,80.375038,1113600,5.905128),('CAT','1993-10-11',81.124962,81.375038,80.624962,81,670400,5.951044),('CAT','1993-10-08',81,81.624962,81,81.124962,1472800,5.960225),('CAT','1993-10-07',81,81.375038,80.75,81,1778400,5.951044),('CAT','1993-10-06',80.75,81.124962,80.624962,81,1945600,5.951044),('CAT','1993-10-05',81,81.624962,80.25,80.75,1233600,5.932676),('CAT','1993-10-04',80.25,81.375038,80.124962,81,3020000,5.951044),('CAT','1993-10-01',79,81.75,79,80.25,6076800,5.895942),('CAT','1993-09-30',79,79.375038,78.5,79,2443200,5.804104),('CAT','1993-09-29',79.375038,80,78.75,79,1392000,5.804104),('CAT','1993-09-28',79.124962,79.375038,78.75,79.375038,1304000,5.831658),('CAT','1993-09-27',78.25,79.124962,78.25,79.124962,2549600,5.813285),('CAT','1993-09-24',77,78.75,76.875038,78.124962,1856800,5.739816),('CAT','1993-09-23',77.75,77.75,76.875038,77,3177600,5.657165),('CAT','1993-09-22',77.375038,78.25,77.375038,77.75,3344000,5.712267),('CAT','1993-09-21',79,79.124962,75,77.124962,6580000,5.666346),('CAT','1993-09-20',79.875038,79.875038,78.375038,79,868800,5.804104),('CAT','1993-09-17',79.624962,80.124962,79.624962,79.875038,3197600,5.868393),('CAT','1993-09-16',79.5,80,79,79.624962,1539200,5.85002),('CAT','1993-09-15',79.75,79.875038,79,79.5,1457600,5.840839),('CAT','1993-09-14',79.875038,79.875038,79.5,79.75,1600800,5.859207),('CAT','1993-09-13',80,81,80,80.25,2816000,5.895942),('CAT','1993-09-10',80.124962,80.124962,79.624962,79.75,1713600,5.859207),('CAT','1993-09-09',79.124962,80.5,79,80.25,2416800,5.895942),('CAT','1993-09-08',79.124962,80.124962,78.25,79.124962,2251200,5.813285),('CAT','1993-09-07',80,80,78.75,79.124962,1465600,5.813285),('CAT','1993-09-03',80.375038,80.375038,79.624962,80,1772800,5.877574),('CAT','1993-09-02',81.875038,81.875038,80.25,80.75,1476000,5.932676),('CAT','1993-09-01',82.25,82.25,81.5,82,1133600,6.024513),('CAT','1993-08-31',81.75,82.25,81.5,82.25,1824000,6.042881),('CAT','1993-08-30',82.124962,82.5,81.5,81.75,1095200,6.006146),('CAT','1993-08-27',82.375038,82.375038,81.875038,82.124962,1496000,6.033694),('CAT','1993-08-26',82.5,82.5,81.75,82.375038,1776800,6.052067),('CAT','1993-08-25',82.375038,83.25,82.124962,82.5,2580800,6.061248),('CAT','1993-08-24',81.25,83,81.25,82.375038,3980800,6.052067),('CAT','1993-08-23',80.75,81.124962,79.75,80.624962,1615200,5.92349),('CAT','1993-08-20',81.25,81.25,80.5,80.75,1517600,5.932676),('CAT','1993-08-19',81.25,81.375038,80.75,81.25,2950400,5.969411),('CAT','1993-08-18',80.624962,81.375038,80.624962,81.25,2876000,5.969411),('CAT','1993-08-17',80.624962,80.75,79.875038,80.375038,1740000,5.905128),('CAT','1993-08-16',81.375038,81.375038,80.624962,80.624962,1252800,5.92349),('CAT','1993-08-13',81.375038,81.375038,80.624962,81.375038,2137600,5.978598),('CAT','1993-08-12',82,82,80.5,81.375038,2612000,5.978598),('CAT','1993-08-11',80.75,82.5,80.375038,82.375038,4725600,6.052067),('CAT','1993-08-10',79.375038,81,79.25,80.75,5660800,5.932676),('CAT','1993-08-09',78.875038,79.875038,78.624962,79.375038,1545600,5.831658),('CAT','1993-08-06',79,79.375038,78.75,78.875038,929600,5.794924),('CAT','1993-08-05',79.75,79.75,78.875038,79,1470400,5.804104),('CAT','1993-08-04',79.875038,80.124962,79.624962,79.875038,2615200,5.868393),('CAT','1993-08-03',78.75,80.375038,78.75,79.875038,4003200,5.868393),('CAT','1993-08-02',76.875038,78.624962,76.624962,78.124962,3388800,5.739816),('CAT','1993-07-30',77.375038,77.5,76.5,76.875038,1701600,5.647984),('CAT','1993-07-29',77.75,77.75,77.124962,77.375038,2420000,5.684719),('CAT','1993-07-28',79,79,77.5,77.875038,2495200,5.721454),('CAT','1993-07-27',79.75,80.25,78.75,79,3019200,5.804104),('CAT','1993-07-26',80.25,80.25,79.375038,79.75,4442400,5.859207),('CAT','1993-07-23',77.624962,80.25,76,80.25,7535200,5.895942),('CAT','1993-07-22',78.25,78.624962,77.25,77.624962,3724800,5.703081),('CAT','1993-07-21',78,78.624962,76,78.25,6084000,5.749002),('CAT','1993-07-20',79,79,78,78,4306400,5.730635),('CAT','1993-07-19',78.375038,79.75,78.375038,79.624962,3573600,5.85002),('CAT','1993-07-16',77.375038,78.624962,77.375038,78,3164000,5.730635),('CAT','1993-07-15',76.5,77.75,76.124962,77.124962,4019200,5.666346),('CAT','1993-07-14',76.375038,76.875038,76,76.5,1204000,5.62043),('CAT','1993-07-13',76.124962,76.875038,76.124962,76.375038,1306400,5.600229),('CAT','1993-07-12',75.124962,76.375038,75.124962,76.124962,2354400,5.581892),('CAT','1993-07-09',75.124962,75.375038,74.875038,75.124962,1802400,5.508566),('CAT','1993-07-08',75,75.75,75,75.124962,2792000,5.508566),('CAT','1993-07-07',73.624962,75.25,73.624962,74.875038,3007200,5.490241),('CAT','1993-07-06',73.124962,73.75,72.875038,73.5,1628000,5.389415),('CAT','1993-07-02',74,74,72.75,73.124962,2179200,5.361916),('CAT','1993-07-01',74.875038,74.875038,74,74,1599200,5.426078),('CAT','1993-06-30',74.5,74.875038,74.25,74.875038,1680800,5.490241),('CAT','1993-06-29',74.75,74.75,74.124962,74.5,1513600,5.462741),('CAT','1993-06-28',74,75.375038,74,75.25,3161600,5.517735),('CAT','1993-06-25',72.75,73.875038,72.624962,72.624962,1879200,5.325253),('CAT','1993-06-24',72.875038,73.124962,71.875038,72.75,2380000,5.334421),('CAT','1993-06-23',73.624962,73.624962,72.624962,72.875038,3429600,5.34359),('CAT','1993-06-22',75.75,75.75,73.624962,74.25,3977600,5.44441),('CAT','1993-06-21',76.875038,76.875038,71.875038,75.75,9511200,5.554398),('CAT','1993-06-18',77.375038,78.124962,76.25,77.25,4468800,5.664386),('CAT','1993-06-17',77.124962,77.375038,76.5,77.375038,3187200,5.673554),('CAT','1993-06-16',77.375038,77.375038,76.5,77.124962,5884000,5.655217),('CAT','1993-06-15',77.75,77.875038,76.624962,77.624962,6014400,5.69188),('CAT','1993-06-14',75.875038,78.25,75.25,77.75,6275200,5.701048),('CAT','1993-06-11',75.124962,76,75,75.875038,5052800,5.563566),('CAT','1993-06-10',74.124962,75.25,73.875038,75.124962,4636800,5.508566),('CAT','1993-06-09',75.124962,75.124962,74,74.124962,3615200,5.435241),('CAT','1993-06-08',75.5,75.5,74.75,75.25,3184000,5.517735),('CAT','1993-06-07',74.75,75.875038,74.624962,75.5,5240000,5.536066),('CAT','1993-06-04',74,74.75,73.624962,74.75,1662400,5.481072),('CAT','1993-06-03',74.624962,74.624962,73.25,74,3005600,5.426078),('CAT','1993-06-02',74.25,75.124962,74.25,74.75,4203200,5.481072),('CAT','1993-06-01',71.624962,75.75,71.375038,74.25,5692800,5.44441),('CAT','1993-05-28',72.624962,72.624962,71.5,71.624962,2902400,5.251928),('CAT','1993-05-27',70.875038,73,70.875038,72.75,5074400,5.334421),('CAT','1993-05-26',69.875038,70.875038,69.5,70.375038,5697600,5.160276),('CAT','1993-05-25',69.375038,69.875038,69.25,69.875038,4324000,5.123614),('CAT','1993-05-24',69.124962,69.624962,68.75,69.375038,4188000,5.086951),('CAT','1993-05-21',69.5,69.5,68.5,69.124962,3427200,5.068614),('CAT','1993-05-20',69.124962,70.25,69.124962,69.624962,5092800,5.105277),('CAT','1993-05-19',68,68.875038,67.25,68.75,3344800,5.04112),('CAT','1993-05-18',69,69.124962,67.624962,68,3900000,4.986126),('CAT','1993-05-17',69.5,69.5,68.25,69,2835200,5.059451),('CAT','1993-05-14',70.124962,70.124962,69.5,69.5,2869600,5.096114),('CAT','1993-05-13',69.875038,70.875038,69.375038,70.25,6898400,5.151108),('CAT','1993-05-12',69.75,70,69.124962,69.875038,4359200,5.123614),('CAT','1993-05-11',68.875038,69.75,68.624962,69.75,2147200,5.114445),('CAT','1993-05-10',68.124962,69.75,68.124962,68.875038,3393600,5.050288),('CAT','1993-05-07',68.375038,68.375038,66.875038,67.875038,2712000,4.976963),('CAT','1993-05-06',68.75,68.875038,68.25,68.5,3562400,5.022789),('CAT','1993-05-05',68.375038,69.25,68.25,68.75,1577600,5.04112),('CAT','1993-05-04',68.875038,69.124962,68.25,68.375038,2713600,5.013626),('CAT','1993-05-03',69.25,69.25,68.25,68.875038,4530400,5.050288),