INSERT INTO `ohlc` VALUES ('JPM','2008-03-17',37,41.09,37,40.310001,125296300,33.662659),('JPM','2008-03-14',38.799999,38.799999,36.009998,36.540001,77776000,30.514352),('JPM','2008-03-13',37.84,38.950001,36.630001,38.110001,45537900,31.82545),('JPM','2008-03-12',38.849998,40.23,38.400002,38.610001,44572400,32.242997),('JPM','2008-03-11',38.48,39.259998,37.16,38.84,58401200,32.435069),('JPM','2008-03-10',37.73,38.259998,36.310001,36.48,41281300,30.464245),('JPM','2008-03-07',36.889999,39.080002,36.610001,37.560001,43258700,31.366149),('JPM','2008-03-06',38.18,38.23,37.150002,37.369999,44356900,31.207479),('JPM','2008-03-05',39.360001,39.580002,38.110001,38.740002,36325600,32.35156),('JPM','2008-03-04',39.369999,39.580002,38.220001,39.189999,56449300,32.72735),('JPM','2008-03-03',40.549999,40.630001,39.43,39.82,31481900,33.253461),('JPM','2008-02-29',41.880001,41.970001,40.380001,40.650002,36856600,33.946591),('JPM','2008-02-28',44,44.02,42.389999,42.439999,36606500,35.441407),('JPM','2008-02-27',43.07,44.490002,42.619999,44.41,38566000,37.086544),('JPM','2008-02-26',43.73,44.540001,43.41,43.720001,24989300,36.51033),('JPM','2008-02-25',43.43,44.459999,42.759998,44.029999,27917200,36.769208),('JPM','2008-02-22',43.060001,44.02,41.91,43.93,30452700,36.6857),('JPM','2008-02-21',43.139999,43.689999,42.220001,43.07,32878200,35.967518),('JPM','2008-02-20',42.369999,43.34,41.849998,43.150002,30149700,36.034327),('JPM','2008-02-19',43.540001,44.049999,42.169998,42.830002,25811900,35.767097),('JPM','2008-02-15',42.41,43.25,42.009998,43.25,29031400,36.117835),('JPM','2008-02-14',44.049999,44.099998,42.470001,42.610001,31180000,35.583375),('JPM','2008-02-13',43.549999,44.169998,43.009998,44.099998,26533400,36.827664),('JPM','2008-02-12',43.66,44.450001,42.75,43.310001,27193400,36.167942),('JPM','2008-02-11',43.889999,44,42.82,43.349998,25874000,36.201343),('JPM','2008-02-08',44.959999,44.959999,43.259998,43.82,26058300,36.593839),('JPM','2008-02-07',43.389999,45.580002,43.25,45.110001,36818000,37.671111),('JPM','2008-02-06',44.27,44.740002,43.27,43.720001,27274800,36.51033),('JPM','2008-02-05',45.049999,45.48,43.849998,43.889999,39045100,36.652295),('JPM','2008-02-04',47.830002,48.139999,46.029999,46.220001,28310200,38.598067),('JPM','2008-02-01',47.259998,48.700001,46.900002,48.25,48834500,40.293307),('JPM','2008-01-31',46.41,48.189999,45.849998,47.400002,55500600,39.583478),('JPM','2008-01-30',47.099998,49.290001,46.32,47.349998,68343800,39.541721),('JPM','2008-01-29',45.939999,47.799999,44.75,47.450001,56112700,39.625232),('JPM','2008-01-28',43.790001,45.610001,43.400002,45.57,29739100,38.055254),('JPM','2008-01-25',45.669998,45.84,43.209999,43.639999,38410900,36.443521),('JPM','2008-01-24',45.830002,46.009998,44.259998,44.959999,52062600,37.545846),('JPM','2008-01-23',40.400002,46.150002,40,45.720001,77137000,38.180519),('JPM','2008-01-22',37.66,42,37.66,40.860001,57178600,34.12196),('JPM','2008-01-18',40.240002,40.669998,38.52,39.59,51919100,33.061389),('JPM','2008-01-17',41.57,41.68,39.799999,40.040001,39647200,33.437183),('JPM','2008-01-16',40.459999,42.650002,40.209999,41.43,63183100,34.597963),('JPM','2008-01-15',40.73,40.73,38.849998,39.169998,45240000,32.710648),('JPM','2008-01-14',41.27,41.75,40.599998,41.360001,22817000,34.539507),('JPM','2008-01-11',40.880001,42.099998,40.389999,40.860001,37520500,34.12196),('JPM','2008-01-10',39.77,42.139999,39.299999,41.330002,41863600,34.514455),('JPM','2008-01-09',39.59,40.34,38.540001,40.259998,33546300,33.620901),('JPM','2008-01-08',41.459999,41.580002,39.419998,39.700001,33646000,33.15325),('JPM','2008-01-07',41.099998,41.580002,40.16,41.34,25644100,34.522805),('JPM','2008-01-04',41.41,41.799999,40.630001,40.93,25873800,34.180416),('JPM','2008-01-03',42.34,42.650002,41.759998,41.880001,17150700,34.973757),('JPM','2008-01-02',43.549999,43.790001,42,42.169998,22122300,35.215932),('JPM','2007-12-31',43.07,44.139999,42.790001,43.650002,16361200,36.134537),('JPM','2007-12-28',44.189999,44.27,42.82,43.259998,16852200,35.811683),('JPM','2007-12-27',44.599998,44.700001,43.509998,43.639999,16530000,36.126257),('JPM','2007-12-26',44.720001,44.990002,44.240002,44.939999,14578700,37.202428),('JPM','2007-12-24',44.139999,45.110001,44.139999,44.830002,7679700,37.11137),('JPM','2007-12-21',43.919998,44.18,43.330002,44.110001,26363000,36.515335),('JPM','2007-12-20',44.330002,44.540001,43.049999,43.330002,27147500,35.869633),('JPM','2007-12-19',43.900002,45.099998,43.66,43.98,21293700,36.407717),('JPM','2007-12-18',44.77,44.950001,43.130001,43.900002,25224900,36.341493),('JPM','2007-12-17',44.82,45.5,44.360001,44.529999,19965700,36.86302),('JPM','2007-12-14',45.240002,45.790001,44.68,45.200001,27651800,37.417664),('JPM','2007-12-13',45.830002,46.259998,44.73,45.759998,41261000,37.881244),('JPM','2007-12-12',47.029999,47.790001,45.18,46.150002,44364000,38.204098),('JPM','2007-12-11',47.110001,48.02,45.5,45.939999,38455700,38.030252),('JPM','2007-12-10',46.799999,47.869999,46.549999,47.419998,23388400,39.255432),('JPM','2007-12-07',46.209999,46.810001,45.849998,46.080002,15286600,38.146151),('JPM','2007-12-06',44.880001,46.25,44.529999,46.209999,19130200,38.253765),('JPM','2007-12-05',44.540001,45.189999,43.93,44.900002,20627900,37.169317),('JPM','2007-12-04',44.32,45.09,44,44.150002,19315200,36.548449),('JPM','2007-12-03',45.900002,45.919998,44.950001,45.209999,21417200,37.425941),('JPM','2007-11-30',45.380001,46.09,45.009998,45.619999,40113500,37.765349),('JPM','2007-11-29',43.380001,44.09,43.009998,43.650002,23553600,36.134537),('JPM','2007-11-28',42.73,44.130001,42.560001,43.959999,32246500,36.39116),('JPM','2007-11-27',40.919998,42.48,40.57,42.349998,28501100,35.058363),('JPM','2007-11-26',41.869999,42.490002,40.330002,40.459999,27132300,33.493775),('JPM','2007-11-23',41.5,42.200001,40.959999,41.950001,10808400,34.727235),('JPM','2007-11-21',40.810001,42,40.150002,40.68,26759300,33.675897),('JPM','2007-11-20',41.369999,42.349998,40.279999,41.630001,33277800,34.462331),('JPM','2007-11-19',42.700001,42.84,41.189999,41.369999,29656500,34.247095),('JPM','2007-11-16',43.740002,44.110001,42.48,43.09,29021800,35.670954),('JPM','2007-11-15',44.599998,45.189999,43.080002,43.529999,23434200,36.035196),('JPM','2007-11-14',45.900002,46.02,44.439999,45.150002,25367400,37.376274),('JPM','2007-11-13',43.299999,45.400002,42.630001,45.049999,35927500,37.293489),('JPM','2007-11-12',42.110001,43.68,41.860001,42.389999,27691800,35.091476),('JPM','2007-11-09',41.400002,43.290001,41.169998,42.310001,43587300,35.025252),('JPM','2007-11-08',42.509998,42.919998,40.68,42.610001,37342800,35.273599),('JPM','2007-11-07',42.93,43.810001,42.150002,42.240002,28980700,34.967305),('JPM','2007-11-06',42.689999,44.34,42.689999,44.110001,28756400,36.515335),('JPM','2007-11-05',42.689999,43.200001,41.669998,42.77,28852800,35.406051),('JPM','2007-11-02',44.450001,44.48,42.060001,43.150002,39570300,35.720625),('JPM','2007-11-01',45.650002,46.32,44.200001,44.32,31730100,36.689178),('JPM','2007-10-31',46.950001,47.549999,46.040001,47,23899100,38.907747),('JPM','2007-10-30',46.400002,46.889999,46.049999,46.560001,13131400,38.543506),('JPM','2007-10-29',47.389999,47.5,46.509998,46.669998,18861900,38.634564),('JPM','2007-10-26',46.959999,47.450001,45.93,47.32,18851700,39.172651),('JPM','2007-10-25',46.099998,46.549999,45.150002,46.049999,20076400,38.121314),('JPM','2007-10-24',45.73,46.439999,44.740002,46.27,27352800,38.303436),('JPM','2007-10-23',45.919998,45.990002,45.130001,45.939999,13519100,38.030252),('JPM','2007-10-22',44.900002,45.93,44.66,45.369999,18094100,37.558393),('JPM','2007-10-19',45.790001,46.599998,44.959999,45.02,29500400,37.268655),('JPM','2007-10-18',46.099998,46.130001,45.450001,45.900002,19397900,37.997142),('JPM','2007-10-17',47.040001,47.119999,45.75,46.369999,34659600,38.386217),('JPM','2007-10-16',46,46.400002,44.599998,45.110001,22510200,37.34316),('JPM','2007-10-15',46.77,46.82,45.790001,46.27,16575300,38.303436),('JPM','2007-10-12',46.669998,47.099998,46.540001,46.82,12507000,38.758739),('JPM','2007-10-11',47.009998,47.619999,46.529999,46.66,27920400,38.626287),('JPM','2007-10-10',47.470001,47.470001,46.549999,46.91,18858500,38.833243),('JPM','2007-10-09',47.59,47.700001,46.990002,47.57,12967500,39.379607),('JPM','2007-10-08',47.310001,47.580002,47.049999,47.439999,8305500,39.271989),('JPM','2007-10-05',47.450001,47.880001,47.279999,47.580002,13435600,39.387887),('JPM','2007-10-04',47.200001,47.43,46.98,47.25,11132400,39.114704),('JPM','2007-10-03',46.709999,47.459999,46.650002,47,12675700,38.907747),('JPM','2007-10-02',46.990002,47.349998,46.82,47.16,16003200,38.725628),('JPM','2007-10-01',45.470001,47.040001,45.419998,46.810001,17276200,38.438225),('JPM','2007-09-28',46.049999,46.209999,45.580002,45.82,15587900,37.625281),('JPM','2007-09-27',46.200001,46.279999,45.68,46.209999,12840300,37.945531),('JPM','2007-09-26',46.259998,46.689999,45.740002,46.130001,17485400,37.87984),('JPM','2007-09-25',46.25,46.25,45.650002,46.099998,16405200,37.855204),('JPM','2007-09-24',47.200001,47.200001,46.169998,46.34,17346800,38.052282),('JPM','2007-09-21',47.5,47.540001,46.630001,47.130001,20535000,38.700994),('JPM','2007-09-20',47.619999,47.75,46.73,46.959999,19553500,38.561397),('JPM','2007-09-19',47.970001,48.060001,47.169998,47.57,31807800,39.062301),('JPM','2007-09-18',45.68,47.860001,45.119999,47.82,27267800,39.26759),('JPM','2007-09-17',45.389999,45.630001,44.889999,45.290001,17958300,37.190071),('JPM','2007-09-14',45.23,45.639999,45.009998,45.540001,12482300,37.395359),('JPM','2007-09-13',44.419998,45.779999,44.380001,45.599998,20262100,37.444627),('JPM','2007-09-12',44.5,44.740002,44.150002,44.470001,13896800,36.516725),('JPM','2007-09-11',43.959999,44.84,43.669998,44.540001,15148000,36.574205),('JPM','2007-09-10',43.75,44.450001,43.349998,43.93,17181500,36.073301),('JPM','2007-09-07',43.27,43.990002,43.200001,43.52,21526200,35.736628),('JPM','2007-09-06',44.240002,44.549999,43.830002,44.209999,18994400,36.303223),('JPM','2007-09-05',44.830002,44.970001,44.07,44.169998,15556800,36.270376),('JPM','2007-09-04',44.400002,45.619999,44.259998,45.299999,15416800,37.198281),('JPM','2007-08-31',45,45.130001,44.27,44.52,16937800,36.557782),('JPM','2007-08-30',43.639999,44.360001,43.34,43.970001,15581500,36.106148),('JPM','2007-08-29',43.880001,44.23,43.150002,44.130001,21605200,36.237532),('JPM','2007-08-28',44.48,44.48,43.459999,43.599998,23516300,35.802318),('JPM','2007-08-27',45.75,45.900002,44.889999,44.91,13527200,36.878031),('JPM','2007-08-24',45.5,46,45.029999,45.950001,13248000,37.732032),('JPM','2007-08-23',46.450001,46.580002,45.150002,45.669998,21476600,37.502107),('JPM','2007-08-22',46.669998,46.830002,45.029999,46,30844900,37.773089),('JPM','2007-08-21',46.119999,47.080002,45.75,46.200001,23582300,37.937321),('JPM','2007-08-20',47.169998,47.509998,45.07,46.490002,32691300,38.175456),('JPM','2007-08-17',48.080002,48.290001,46.150002,47.009998,57869900,38.602454),('JPM','2007-08-16',42.75,45.900002,42.16,45.470001,51414800,37.337879),('JPM','2007-08-15',43.130001,44.419998,42.810001,43,27726700,35.309627),('JPM','2007-08-14',43.939999,44.02,43.130001,43.299999,25217200,35.555973),('JPM','2007-08-13',45.23,45.43,43.68,43.830002,21357600,35.991186),('JPM','2007-08-10',43.360001,44.799999,42.509998,44.25,32549000,36.33607),('JPM','2007-08-09',45.040001,45.939999,44.169998,44.169998,39278200,36.270376),('JPM','2007-08-08',45.75,47.23,45.27,46.509998,27447200,38.191877),('JPM','2007-08-07',44.990002,46.049999,44.150002,45.34,30556500,37.231128),('JPM','2007-08-06',43.759998,45.110001,43.279999,45.110001,34200000,37.042263),('JPM','2007-08-03',44.599998,44.950001,43.389999,43.650002,36628500,35.843378),('JPM','2007-08-02',44.41,44.759998,44,44.59,28297400,36.615262),('JPM','2007-08-01',43.700001,44.439999,43.200001,44.380001,44504500,36.442821),('JPM','2007-07-31',45.07,45.970001,43.939999,44.009998,34080900,36.138991),('JPM','2007-07-30',44.75,45.139999,43.610001,44.75,32316300,36.746647),('JPM','2007-07-27',44.09,45.240002,43.700001,44.23,40020600,36.319646),('JPM','2007-07-26',44.299999,44.549999,43.5,44.080002,51202000,36.196475),('JPM','2007-07-25',45.669998,46.209999,44.290001,45.27,40175100,37.173647),('JPM','2007-07-24',46.630001,46.950001,45.119999,45.34,35706200,37.231128),('JPM','2007-07-23',47.75,47.869999,47.060001,47.150002,20520200,38.717418),('JPM','2007-07-20',48.810001,48.810001,47.380001,47.560001,30677800,39.054091),('JPM','2007-07-19',49.5,49.689999,47.84,48.619999,26199400,39.924512),('JPM','2007-07-18',48.810001,49.290001,47.830002,48.880001,35535600,40.138014),('JPM','2007-07-17',49.950001,50.48,49.830002,49.919998,18302200,40.992012),('JPM','2007-07-16',49.91,50.459999,49.73,49.830002,12263900,40.918111),('JPM','2007-07-13',49.68,50.220001,49.27,50.049999,16393800,41.098763),('JPM','2007-07-12',48.689999,49.630001,48.130001,49.529999,19172800,40.671762),('JPM','2007-07-11',47.52,48.439999,47.119999,48.130001,27232500,39.522149),('JPM','2007-07-10',48.299999,48.57,47.459999,47.509998,21881800,39.013031),('JPM','2007-07-09',49.209999,49.279999,48.529999,48.790001,10577700,40.06411),('JPM','2007-07-06',48.619999,49.16,48.450001,48.970001,10792400,40.211918),('JPM','2007-07-05',49.099998,49.349998,48.650002,48.790001,11613000,40.06411),('JPM','2007-07-03',49.189999,49.580002,49.040001,49.34,7444000,40.515744),('JPM','2007-07-02',48.900002,49.25,48.57,49.150002,15717900,40.047686),('JPM','2007-06-29',49.23,49.299999,48.099998,48.450001,21764700,39.477322),('JPM','2007-06-28',49.25,49.48,48.560001,48.959999,14430900,39.892871),('JPM','2007-06-27',48.259998,49.299999,48.080002,49.240002,16354200,40.121019),('JPM','2007-06-26',48.450001,49.049999,48.299999,48.599998,18963800,39.599541),('JPM','2007-06-25',48.720001,49.209999,48.060001,48.360001,17240200,39.403989),('JPM','2007-06-22',49.560001,49.75,48.580002,48.720001,25110400,39.69732),('JPM','2007-06-21',49.689999,49.880001,48.68,49.84,19429500,40.609901),('JPM','2007-06-20',50.91,50.990002,49.419998,49.459999,14920700,40.300274),('JPM','2007-06-19',50.439999,50.880001,50.290001,50.849998,12251900,41.432853),('JPM','2007-06-18',50.830002,50.849998,50.330002,50.43,9290300,41.090636),('JPM','2007-06-15',50.639999,50.990002,50.419998,50.560001,18351900,41.196562),('JPM','2007-06-14',49.93,50.830002,49.93,50.32,12440700,41.001007),('JPM','2007-06-13',49.630001,50.389999,49.52,50.290001,14507600,40.976564),('JPM','2007-06-12',50.220001,50.400002,49.34,49.349998,15388300,40.210645),('JPM','2007-06-11',50.41,50.84,50.029999,50.43,11252000,41.090636),('JPM','2007-06-08',49.830002,50.48,49.540001,50.41,13508100,41.07434),('JPM','2007-06-07',50.299999,50.650002,49.740002,49.82,17409400,40.593604),('JPM','2007-06-06',51.23,51.23,50.259998,50.560001,13877400,41.196562),('JPM','2007-06-05',51.240002,51.490002,51.189999,51.220001,13615700,41.734333),('JPM','2007-06-04',51.560001,51.799999,51.540001,51.57,11095500,42.019514),('JPM','2007-06-01',51.919998,52.080002,51.66,51.900002,12104800,42.288401),('JPM','2007-05-31',52.25,52.310001,51.669998,51.830002,10976300,42.231365),('JPM','2007-05-30',51.43,52.060001,51.349998,52.060001,10243400,42.41877),('JPM','2007-05-29',51.650002,51.919998,51.450001,51.82,9552300,42.223215),('JPM','2007-05-25',51.529999,51.849998,51.259998,51.639999,10761300,42.07655),('JPM','2007-05-24',52,52.240002,51.450001,51.59,13105800,42.03581),('JPM','2007-05-23',52.330002,52.639999,51.93,51.990002,11246900,42.361734),('JPM','2007-05-22',52.560001,52.68,52.09,52.290001,9665800,42.606175),('JPM','2007-05-21',52.380001,52.810001,52.310001,52.560001,10408300,42.826172),('JPM','2007-05-18',52.619999,52.93,52.450001,52.540001,11115100,42.809876),('JPM','2007-05-17',52.779999,53,52.5,52.560001,9049900,42.826172),('JPM','2007-05-16',52.369999,53.07,52.200001,52.98,12924700,43.168389),('JPM','2007-05-15',52.09,52.709999,52,52.029999,11105000,42.394323),('JPM','2007-05-14',52,52.16,51.549999,51.830002,9328300,42.231365),('JPM','2007-05-11',52.119999,52.380001,51.720001,52.150002,12419400,42.492102),('JPM','2007-05-10',52.790001,53.029999,51.950001,52,13478400,42.36988),('JPM','2007-05-09',52.549999,53.25,52.43,53.200001,12561700,43.347647),('JPM','2007-05-08',52.48,52.650002,52.23,52.450001,9028200,42.736543),('JPM','2007-05-07',52.810001,52.950001,52.549999,52.73,7375400,42.964688),('JPM','2007-05-04',52.799999,53.049999,52.59,52.630001,11974600,42.883208),('JPM','2007-05-03',52.830002,52.919998,52.369999,52.700001,9700300,42.940245),('JPM','2007-05-02',52,52.77,52,52.549999,12968600,42.818023),('JPM','2007-05-01',52.400002,52.5,51.599998,52.259998,13859000,42.581728),('JPM','2007-04-30',52.459999,53.060001,51.990002,52.099998,29900000,42.451359),('JPM','2007-04-27',52.77,52.799999,52.139999,52.549999,14428600,42.818023),('JPM','2007-04-26',52.77,53,52.560001,52.939999,14440500,43.135796),('JPM','2007-04-25',52.240002,52.939999,52.18,52.82,18088100,43.03802),('JPM','2007-04-24',52.060001,52.279999,51.650002,52.16,10315700,42.500249),('JPM','2007-04-23',52.349998,52.700001,52.049999,52.279999,12675600,42.598025),('JPM','2007-04-20',52.650002,52.709999,52.099998,52.540001,21166800,42.809876),('JPM','2007-04-19',52.029999,52.23,51.349998,52.09,20708700,42.443213),('JPM','2007-04-18',51.57,52.669998,51.43,52.07,39198500,42.426916),('JPM','2007-04-17',49.970001,50.419998,49.709999,50.18,12238500,40.886935),('JPM','2007-04-16',49.470001,50.25,49.32,49.970001,15765000,40.715826),('JPM','2007-04-13',49.450001,49.450001,48.66,49.09,11266300,39.998797),('JPM','2007-04-12',49.52,49.52,48.73,49.200001,9472400,40.088426),('JPM','2007-04-11',49.099998,49.34,48.98,49.150002,11971300,40.047686),('JPM','2007-04-10',49.009998,49.34,48.98,49.240002,8200100,40.121019),('JPM','2007-04-09',48.779999,49.130001,48.66,49,7509000,39.925464),('JPM','2007-04-05',48.349998,48.889999,48.34,48.77,7991000,39.738059),('JPM','2007-04-04',48.560001,48.709999,48.27,48.560001,9163600,39.566951),('JPM','2007-04-03',48.25,48.59,48.09,48.560001,13572200,39.566951),('JPM','2007-04-02',48.380001,48.490002,47.700001,48.240002,13834500,39.029178),('JPM','2007-03-30',48.610001,49.02,47.950001,48.380001,12674800,39.142447),('JPM','2007-03-29',48.240002,48.639999,48.02,48.5,10837100,39.239533),('JPM','2007-03-28',48.290001,48.48,47.790001,47.990002,13176700,38.826913),('JPM','2007-03-27',48.59,48.82,48.349998,48.57,11183500,39.296167),('JPM','2007-03-26',48.549999,48.779999,47.939999,48.700001,11851000,39.401346),('JPM','2007-03-23',48.59,48.889999,48.43,48.52,11748200,39.255715),('JPM','2007-03-22',49.060001,49.099998,48.360001,48.470001,18906700,39.215262),('JPM','2007-03-21',47.810001,49.650002,47.810001,49.049999,20747600,39.684517),('JPM','2007-03-20',47.509998,47.880001,47.330002,47.75,14507400,38.632736),('JPM','2007-03-19',47.200001,47.799999,47.16,47.580002,14448200,38.495197),('JPM','2007-03-16',47.619999,47.830002,46.98,47.029999,24746900,38.05021),('JPM','2007-03-15',47.139999,48.189999,47.139999,47.700001,15828300,38.592284),('JPM','2007-03-14',46.720001,47.549999,45.91,47.299999,25043400,38.268658),('JPM','2007-03-13',48.450001,48.5,46.560001,46.700001,25294400,37.783221),('JPM','2007-03-12',48.639999,48.98,48.599998,48.84,10445700,39.514615),('JPM','2007-03-09',49.119999,49.349998,48.529999,48.82,9452900,39.498433),('JPM','2007-03-08',48.790001,49.349998,48.619999,48.740002,11979500,39.43371),('JPM','2007-03-07',48.689999,48.869999,48.259998,48.360001,13664500,39.126265),('JPM','2007-03-06',47.970001,48.68,47.43,48.52,17751900,39.255715),('JPM','2007-03-05',47.599998,48.16,47.200001,47.540001,20199600,38.462834),('JPM','2007-03-02',48.950001,49,48.110001,48.189999,16922400,38.988723),('JPM','2007-03-01',48.98,49.439999,48.299999,49.200001,22648000,39.805878),('JPM','2007-02-28',49.07,49.889999,48.889999,49.389999,19180400,39.959598),('JPM','2007-02-27',50.610001,50.610001,47.599998,49.220001,21228500,39.822059),('JPM','2007-02-26',51.169998,51.419998,50.43,50.810001,13342800,41.108469),('JPM','2007-02-23',51.549999,51.75,50.720001,51.029999,10042600,41.28646),('JPM','2007-02-22',51.799999,51.950001,51.380001,51.639999,9111600,41.779989),('JPM','2007-02-21',51.450001,51.849998,51.27,51.650002,9337100,41.788081),('JPM','2007-02-20',51.150002,51.75,51.119999,51.630001,9171500,41.7719),('JPM','2007-02-16',51.16,51.349998,51.009998,51.25,11291900,41.464455),('JPM','2007-02-15',51.049999,51.470001,50.889999,51.209999,13339600,41.432092),('JPM','2007-02-14',51.09,51.549999,51,51.419998,10745900,41.601994),('JPM','2007-02-13',50.349998,51.02,50.330002,50.950001,8374100,41.221737),('JPM','2007-02-12',50.59,50.650002,50.25,50.439999,7889000,40.809113),('JPM','2007-02-09',51.02,51.189999,50.080002,50.419998,9489000,40.792932),('JPM','2007-02-08',51.060001,51.060001,50.52,50.93,10312300,41.205555),('JPM','2007-02-07',50.84,51.220001,50.799999,51.209999,7537400,41.432092),('JPM','2007-02-06',50.849998,51.32,50.759998,51,9849200,41.26219),('JPM','2007-02-05',50.810001,51.150002,50.540001,50.959999,8079900,41.229826),('JPM','2007-02-02',51.220001,51.330002,50.73,50.93,15443400,41.205555),('JPM','2007-02-01',50.959999,51.240002,50.860001,51.209999,13420400,41.432092),('JPM','2007-01-31',50.07,51.16,49.849998,50.93,18460500,41.205555),('JPM','2007-01-30',49.700001,50.25,49.369999,50.18,12325700,40.598759),('JPM','2007-01-29',49.57,49.650002,49.110001,49.470001,12085000,40.024325),('JPM','2007-01-26',50,50.25,49.5,49.700001,13990300,40.210409),('JPM','2007-01-25',50.240002,50.68,49.93,50.209999,14855900,40.623029),('JPM','2007-01-24',49.68,50.400002,49.509998,50.360001,13857500,40.74439),('JPM','2007-01-23',49.57,49.860001,49.279999,49.830002,12845300,40.315588),('JPM','2007-01-22',48.869999,49.860001,48.700001,49.66,18325500,40.178046),('JPM','2007-01-19',48.299999,48.830002,48.139999,48.759998,14649200,39.449888),('JPM','2007-01-18',48.049999,48.580002,47.919998,48.150002,12654200,38.956363),('JPM','2007-01-17',48.650002,48.889999,48.119999,48.43,16291400,39.182899),('JPM','2007-01-16',48.16,48.459999,48.099998,48.389999,8696500,39.150536),('JPM','2007-01-12',48.099998,48.259998,47.900002,47.990002,10646700,38.826913),('JPM','2007-01-11',48,48.419998,47.939999,48.310001,8049200,39.085812),('JPM','2007-01-10',47.470001,48.119999,47.439999,48.099998,15597000,38.915907),('JPM','2007-01-09',47.900002,48.110001,47.360001,47.75,9276700,38.632736),('JPM','2007-01-08',47.57,48.060001,47.32,47.950001,8239200,38.794549),('JPM','2007-01-05',48.169998,48.25,47.630001,47.790001,10760500,38.6651),('JPM','2007-01-04',48.049999,48.549999,47.75,48.189999,9471500,38.988723),('JPM','2007-01-03',48,48.369999,47.59,48.07,14244700,38.891636),('JPM','2006-12-29',48.75,48.91,48.27,48.299999,9601100,38.802641),('JPM','2006-12-28',48.799999,49,48.639999,48.919998,6525200,39.300728),('JPM','2006-12-27',48.540001,49,47.82,48.950001,7716200,39.324831),('JPM','2006-12-26',47.98,48.369999,47.950001,48.310001,4101200,38.810676),('JPM','2006-12-22',48.639999,48.799999,47.619999,47.889999,8342000,38.47326),('JPM','2006-12-21',48.419998,48.970001,48.330002,48.650002,10782200,39.083821),('JPM','2006-12-20',48.330002,48.369999,48.139999,48.220001,6036400,38.738373),('JPM','2006-12-19',48.029999,48.48,47.950001,48.27,9291400,38.778541),('JPM','2006-12-18',48.299999,48.599998,48.029999,48.23,8538200,38.746405),('JPM','2006-12-15',48.200001,48.650002,48,48.299999,16172100,38.802641),('JPM','2006-12-14',47.610001,48.040001,47.299999,47.950001,10052600,38.521463),('JPM','2006-12-13',47.779999,47.900002,47.5,47.599998,11353700,38.240283),('JPM','2006-12-12',47.560001,47.970001,47.349998,47.630001,15958400,38.264386),('JPM','2006-12-11',46.700001,47.84,46.700001,47.549999,11221600,38.200115),('JPM','2006-12-08',46.66,47.139999,46.349998,46.759998,9120100,37.565454),('JPM','2006-12-07',47.080002,47.080002,46.560001,46.630001,7394600,37.461019),('JPM','2006-12-06',47.07,47.25,46.759998,46.830002,14162400,37.621693),('JPM','2006-12-05',46.900002,47.25,46.77,47.200001,10747700,37.918938),('JPM','2006-12-04',46.279999,47.130001,46.16,46.84,13148100,37.629725),('JPM','2006-12-01',46.5,46.509998,45.509998,46.009998,14731400,36.962929),('JPM','2006-11-30',46.720001,46.740002,46.049999,46.279999,13058500,37.179838),('JPM','2006-11-29',46.209999,46.869999,46.209999,46.669998,9414400,37.493151),('JPM','2006-11-28',46.459999,46.59,45.779999,46.200001,13415600,37.115571),('JPM','2006-11-27',47.139999,47.259998,46.450001,46.630001,11109800,37.461019),('JPM','2006-11-24',47.220001,47.529999,47.18,47.27,2926400,37.975173),('JPM','2006-11-22',47.599998,47.889999,47.380001,47.59,5916100,38.232251),('JPM','2006-11-21',47.779999,47.939999,47.400002,47.75,7423800,38.360789),('JPM','2006-11-20',47.66,48.049999,47.549999,47.900002,8614500,38.481296),('JPM','2006-11-17',47.990002,47.990002,47.59,47.66,12991600,38.288486),('JPM','2006-11-16',47.5,47.98,47.369999,47.849998,8192500,38.441125),('JPM','2006-11-15',47.57,47.669998,46.990002,47.450001,11340700,38.11978),('JPM','2006-11-14',47.490002,47.810001,47.060001,47.75,8276800,38.360789),('JPM','2006-11-13',47.400002,47.889999,47.360001,47.66,7664600,38.288486),('JPM','2006-11-10',47.450001,47.610001,47.310001,47.610001,5849900,38.248318),('JPM','2006-11-09',47.650002,47.75,47.18,47.240002,6836700,37.951073),('JPM','2006-11-08',47.490002,47.900002,47.200001,47.639999,7511200,38.272418),('JPM','2006-11-07',47.5,48,47.470001,47.490002,8535500,38.151915),('JPM','2006-11-06',47.18,47.720001,47.049999,47.650002,8633700,38.280454),('JPM','2006-11-03',47.150002,47.25,46.5,46.889999,7984100,37.669893),('JPM','2006-11-02',46.93,47.080002,46.689999,46.900002,7059000,37.677928),('JPM','2006-11-01',47.75,47.82,46.709999,46.93,11490200,37.702028),('JPM','2006-10-31',47.779999,48.080002,47.43,47.439999,12564200,38.111744),('JPM','2006-10-30',47.34,47.669998,47.080002,47.450001,10222600,38.11978),('JPM','2006-10-27',47.57,47.709999,47.16,47.290001,7112500,37.991241),('JPM','2006-10-26',47.349998,47.950001,47.310001,47.77,7644300,38.376857),('JPM','2006-10-25',47.299999,47.5,46.919998,47.27,9021700,37.975173),('JPM','2006-10-24',47.07,47.209999,46.75,47.139999,13431500,37.870735),('JPM','2006-10-23',46.830002,47.470001,46.82,47.389999,8838300,38.071577),('JPM','2006-10-20',46.880001,47.130001,46.540001,47.119999,10979200,37.854667),('JPM','2006-10-19',47.209999,47.209999,46.369999,46.869999,11986700,37.653825),('JPM','2006-10-18',47.84,48,46.610001,47.209999,21532700,37.92697),('JPM','2006-10-17',47.049999,48.209999,47,47.990002,8880100,38.553599),('JPM','2006-10-16',47.98,48.099998,47.5,47.73,7330200,38.344722),('JPM','2006-10-13',48.02,48.459999,47.740002,48.16,7298000,38.69017),('JPM','2006-10-12',47.700001,48.57,47.549999,48.259998,14979300,38.770505),('JPM','2006-10-11',47.299999,47.700001,47.169998,47.639999,10288100,38.272418),('JPM','2006-10-10',47.290001,47.66,47.09,47.529999,14164900,38.184048),('JPM','2006-10-09',46.860001,47.209999,46.689999,47.110001,7252800,37.846635),('JPM','2006-10-06',47.099998,47.200001,46.779999,46.860001,10748900,37.645793),('JPM','2006-10-05',47.290001,47.459999,47,47.41,12915100,38.087644),('JPM','2006-10-04',47.049999,47.540001,46.950001,47.490002,20650500,38.151915),('JPM','2006-10-03',46.950001,47.919998,46.939999,47.75,11801200,38.087644),('JPM','2006-10-02',46.959999,47.330002,46.740002,46.869999,7382800,37.385714),('JPM','2006-09-29',47.150002,47.459999,46.84,46.959999,10115300,37.457502),('JPM','2006-09-28',47,47.32,46.900002,47.150002,6165100,37.609057),('JPM','2006-09-27',46.790001,47.209999,46.619999,46.84,8884200,37.361786),('JPM','2006-09-26',46.91,46.950001,46.389999,46.900002,12381400,37.409645),('JPM','2006-09-25',47.110001,47.299999,46.75,46.91,15329800,37.417621),('JPM','2006-09-22',46.700001,46.939999,46.509998,46.82,6046700,37.345832),('JPM','2006-09-21',47.080002,47.349998,46.669998,46.810001,7782700,37.337857),('JPM','2006-09-20',46.950001,47.490002,46.950001,47.220001,9084200,37.664892),('JPM','2006-09-19',46.73,46.849998,46.220001,46.799999,6768700,37.329879),('JPM','2006-09-18',46.700001,46.950001,46.470001,46.580002,11125300,37.154399),('JPM','2006-09-15',46.860001,47.349998,46.759998,46.950001,15421000,37.449527),('JPM','2006-09-14',46.41,46.560001,46.099998,46.5,7622400,37.090585),('JPM','2006-09-13',46.009998,46.73,45.73,46.400002,11745700,37.010822),('JPM','2006-09-12',45.389999,46.02,45.290001,46.009998,11555700,36.699737),('JPM','2006-09-11',45.59,45.59,45.119999,45.389999,7173200,36.205197),('JPM','2006-09-08',45,45.439999,44.68,45.259998,7728200,36.101502),('JPM','2006-09-07',45.889999,45.91,45.130001,45.200001,7278400,36.053645),('JPM','2006-09-06',45.650002,46.049999,45.48,45.880001,7126400,36.596045),('JPM','2006-09-05',45.639999,45.939999,45.439999,45.799999,6134000,36.532232),('JPM','2006-09-01',45.849998,45.900002,45.32,45.73,6703300,36.476397),('JPM','2006-08-31',45.700001,45.869999,45.580002,45.66,6245400,36.420562),('JPM','2006-08-30',45.889999,46.07,45.700001,45.73,8596400,36.476397),('JPM','2006-08-29',45.880001,46.02,45.419998,45.970001,8050800,36.667834),('JPM','2006-08-28',45.400002,46.040001,45.310001,46.02,7324900,36.707715),('JPM','2006-08-25',45.68,45.689999,45.299999,45.52,4450900,36.308892),('JPM','2006-08-24',45.700001,45.970001,45.630001,45.68,8682800,36.436515),('JPM','2006-08-23',45.200001,45.639999,45.16,45.52,8730200,36.308892),('JPM','2006-08-22',45.27,45.59,45.110001,45.349998,6252400,36.17329),('JPM','2006-08-21',45.41,45.599998,45.330002,45.459999,5649000,36.261032),('JPM','2006-08-18',45.68,45.709999,45.27,45.709999,9213600,36.460444),('JPM','2006-08-17',45.279999,45.68,45.25,45.459999,6163700,36.261032),('JPM','2006-08-16',45.439999,45.650002,45.119999,45.470001,8814800,36.26901),('JPM','2006-08-15',44.150002,45.110001,44.150002,45.040001,11078300,35.926022),('JPM','2006-08-14',44.299999,44.5,43.709999,43.889999,6985600,35.008726),('JPM','2006-08-11',44.049999,44.150002,43.5,43.93,6868600,35.040633),('JPM','2006-08-10',44.25,44.349998,43.669998,44.049999,10392300,35.13635),('JPM','2006-08-09',45.119999,45.380001,44.330002,44.349998,10452800,35.375643),('JPM','2006-08-08',45.48,45.720001,44.939999,44.990002,11025900,35.88614),('JPM','2006-08-07',45,45.330002,44.84,45.27,5925500,36.10948),('JPM','2006-08-04',45.959999,46.099998,44.119999,45.119999,14113100,35.989832),('JPM','2006-08-03',45.150002,45.799999,45.099998,45.66,9045400,36.420562),('JPM','2006-08-02',45.900002,45.91,45.200001,45.490002,11051900,36.284963),('JPM','2006-08-01',45.790001,45.790001,45.25,45.509998,13402300,36.300914),('JPM','2006-07-31',45.099998,45.709999,45.040001,45.619999,14621600,36.388655),('JPM','2006-07-28',44.880001,45.540001,44.799999,45.48,14184400,36.276985),('JPM','2006-07-27',44.68,44.970001,44.200001,44.700001,13841100,35.654821),('JPM','2006-07-26',44.5,44.84,44.369999,44.650002,14170000,35.61494),('JPM','2006-07-25',44.150002,44.860001,44.009998,44.630001,12536000,35.598986),('JPM','2006-07-24',43.400002,44.349998,43.349998,44.200001,12629200,35.255998),('JPM','2006-07-21',43.169998,43.470001,42.790001,43.150002,15203300,34.418469),('JPM','2006-07-20',43.049999,43.369999,42.75,42.98,16362600,34.282868),('JPM','2006-07-19',41.900002,43.060001,41.740002,43.049999,27046400,34.338703),('JPM','2006-07-18',40.950001,41.110001,40.52,40.709999,10760800,32.472209),('JPM','2006-07-17',40.810001,40.939999,40.400002,40.73,10806600,32.488162),('JPM','2006-07-14',41.25,41.509998,40.610001,40.889999,10439300,32.615785),('JPM','2006-07-13',41.950001,41.959999,41.209999,41.389999,11099000,33.014609),('JPM','2006-07-12',42.880001,43.23,42.220001,42.25,7025300,33.700586),('JPM','2006-07-11',42.360001,42.990002,42.150002,42.869999,8814500,34.195126),('JPM','2006-07-10',42.540001,42.689999,42.43,42.580002,5332100,33.963811),('JPM','2006-07-07',42.450001,42.75,42.290001,42.41,6736400,33.828209),('JPM','2006-07-06',42.400002,42.669998,42.27,42.450001,10831500,33.860116),('JPM','2006-07-05',42.869999,42.869999,42.040001,42.41,10451000,33.828209),('JPM','2006-07-03',42.049999,42.869999,42,42.869999,6828300,34.195126),('JPM','2006-06-30',42.93,42.990002,42,42,16247700,33.229974),('JPM','2006-06-29',41.68,42.860001,41.610001,42.68,17320000,33.767983),('JPM','2006-06-28',41.169998,41.310001,40.939999,41.27,8540100,32.652405),('JPM','2006-06-27',40.689999,41.57,40.689999,40.84,14116000,32.312194),('JPM','2006-06-26',40.669998,41.5,40.610001,41.5,11183300,32.834379),('JPM','2006-06-23',40.830002,41.299999,39.849998,40.869999,9954700,32.335928),('JPM','2006-06-22',41.119999,41.669998,41,41.07,10466300,32.494167),('JPM','2006-06-21',40.130001,41.459999,40.099998,41.209999,15242300,32.604933),('JPM','2006-06-20',40.139999,40.779999,40.040001,40.490002,11176100,32.035278),('JPM','2006-06-19',40.169998,40.459999,39.75,39.950001,9087100,31.608035),('JPM','2006-06-16',40.599998,40.700001,40.009998,40.16,15754500,31.774184),('JPM','2006-06-15',40.099998,40.82,40,40.599998,18481200,32.122307),('JPM','2006-06-14',40.639999,40.849998,39.330002,39.970001,16879100,31.623859),('JPM','2006-06-13',41.349998,41.880001,40.34,40.529999,16522300,32.066924),('JPM','2006-06-12',42.099998,42.23,41.59,41.599998,9059600,32.913497),('JPM','2006-06-09',42.349998,42.59,42.02,42.099998,8106100,33.309091),('JPM','2006-06-08',42,42.5,41.25,42.349998,14402700,33.506889),('JPM','2006-06-07',42.369999,42.77,42.130001,42.25,9958000,33.427771),('JPM','2006-06-06',42.970001,43.18,42.009998,42.380001,12679200,33.530627),('JPM','2006-06-05',43.66,43.93,42.91,42.970001,7867200,33.997429),('JPM','2006-06-02',43.799999,44.200001,43.529999,43.810001,9637700,34.662028),('JPM','2006-06-01',42.75,43.68,42.740002,43.580002,9034900,34.480055),('JPM','2006-05-31',42.66,42.970001,42.169998,42.639999,11348000,33.736335),('JPM','2006-05-30',42.900002,42.990002,42.439999,42.439999,8680900,33.578096),('JPM','2006-05-26',43.099998,43.380001,42.950001,43.23,7918100,34.203137),('JPM','2006-05-25',42.650002,42.900002,42.32,42.849998,9902400,33.902484),('JPM','2006-05-24',42.099998,42.48,41.59,42.150002,12944000,33.348653),('JPM','2006-05-23',42.740002,42.889999,42.119999,42.169998,13249400,33.364474),('JPM','2006-05-22',42.75,42.950001,42.34,42.639999,14742200,33.736335),('JPM','2006-05-19',42.900002,43.049999,42.5,42.75,13351300,33.823366),('JPM','2006-05-18',43.290001,43.41,42.689999,42.740002,10905200,33.815455),('JPM','2006-05-17',43.799999,44.049999,43.09,43.25,13005200,34.218961),('JPM','2006-05-16',44.599998,44.799999,44.130001,44.32,8263600,35.065534),('JPM','2006-05-15',44.330002,44.75,44.25,44.540001,11229400,35.239597),('JPM','2006-05-12',44.950001,44.959999,44.259998,44.32,18204900,35.065534),('JPM','2006-05-11',45.919998,45.959999,44.959999,45.150002,10532900,35.722223),('JPM','2006-05-10',45.740002,46.119999,45.509998,45.919998,7213600,36.331436),('JPM','2006-05-09',45.939999,46.349998,45.849998,46.02,7931000,36.410557),('JPM','2006-05-08',46.599998,46.650002,46.040001,46.099998,10283900,36.473851),('JPM','2006-05-05',45.91,46.799999,45.689999,46.650002,17297800,36.909008),('JPM','2006-05-04',45.509998,45.810001,45.5,45.689999,10550700,36.149463),('JPM','2006-05-03',45.59,45.700001,45.220001,45.459999,15589600,35.96749),('JPM','2006-05-02',45,45.509998,44.91,45.5,12964500,35.999138),('JPM','2006-05-01',45.380001,45.59,44.73,44.779999,16235100,35.42948),('JPM','2006-04-28',44.099998,45.900002,44.099998,45.380001,28234900,35.904196),('JPM','2006-04-27',42.66,44.060001,42.529999,43.950001,17465000,34.772794),('JPM','2006-04-26',42.389999,42.740002,42.16,42.66,10647800,33.752159),('JPM','2006-04-25',42.529999,42.82,42.110001,42.220001,11649000,33.404036),('JPM','2006-04-24',42.509998,42.779999,42.16,42.68,9475900,33.767983),('JPM','2006-04-21',42.880001,42.880001,42.400002,42.5,13733100,33.625569),('JPM','2006-04-20',42.5,42.950001,42.380001,42.599998,8435900,33.704686),('JPM','2006-04-19',42.400002,42.990002,42.299999,42.619999,9448100,33.720511),('JPM','2006-04-18',42.220001,42.75,42.07,42.599998,11079200,33.704686),('JPM','2006-04-17',42.279999,42.380001,41.830002,42,7986200,33.229974),('JPM','2006-04-13',41.959999,42.419998,41.91,42.189999,6554700,33.380299),('JPM','2006-04-12',41.830002,41.98,41.700001,41.900002,5873900,33.150856),('JPM','2006-04-11',42,42.349998,41.48,41.610001,8828400,32.92141),('JPM','2006-04-10',41.93,42.259998,41.689999,41.880001,7409300,33.135032),('JPM','2006-04-07',42.25,42.439999,41.630001,41.700001,10753900,32.992617),('JPM','2006-04-06',42.389999,42.470001,42.02,42.290001,6226600,33.459419),('JPM','2006-04-05',42.169998,42.66,42.040001,42.540001,9494600,33.657217),('JPM','2006-04-04',41.599998,42.459999,41.5,42.27,14008500,33.443595),('JPM','2006-04-03',41.950001,42.459999,41.880001,41.93,10872900,32.905587),('JPM','2006-03-31',41.779999,41.939999,41.5,41.639999,10371300,32.678002),('JPM','2006-03-30',41.540001,42.040001,41.119999,41.529999,9323500,32.591676),('JPM','2006-03-29',41.73,42.080002,41.310001,41.68,7822900,32.709393),('JPM','2006-03-28',41.93,42.200001,41.5,41.560001,15562700,32.615221),('JPM','2006-03-27',41.860001,42.200001,41.779999,42.110001,7836200,33.046846),('JPM','2006-03-24',41.990002,42.43,41.91,42.099998,7212800,33.038997),('JPM','2006-03-23',42.049999,42.200001,41.82,42.040001,12986800,32.991912),('JPM','2006-03-22',41.189999,42.200001,41,42.049999,13516100,32.999759),('JPM','2006-03-21',41.27,41.709999,41.040001,41.200001,13473600,32.332702),('JPM','2006-03-20',41.310001,41.549999,41.150002,41.450001,9418000,32.528895),('JPM','2006-03-17',41.349998,41.5,41.25,41.400002,13042300,32.489657),('JPM','2006-03-16',41.419998,41.529999,41.259998,41.32,10045600,32.426874),('JPM','2006-03-15',41.16,41.34,40.990002,41.220001,14011200,32.348398),('JPM','2006-03-14',41.259998,41.5,41.25,41.380001,16221500,32.473962),('JPM','2006-03-13',41.450001,41.48,40.98,41.060001,10626100,32.222834),('JPM','2006-03-10',41.060001,41.400002,40.869999,41.130001,11175700,32.277768),('JPM','2006-03-09',41.5,41.740002,40.959999,41.049999,9767500,32.214985),('JPM','2006-03-08',41.490002,41.740002,41.200001,41.599998,9147100,32.64661),('JPM','2006-03-07',41.02,41.66,41.02,41.48,9441300,32.552438),('JPM','2006-03-06',41.48,41.810001,41.139999,41.43,9777800,32.5132),('JPM','2006-03-03',41.5,42.09,41.43,41.59,12290600,32.638763),('JPM','2006-03-02',41.630001,41.84,41.369999,41.66,10939800,32.693697),('JPM','2006-03-01',41.16,41.939999,41.130001,41.630001,10527700,32.670155),('JPM','2006-02-28',41.59,41.599998,40.970001,41.139999,11716200,32.285614),('JPM','2006-02-27',41.549999,41.950001,41.549999,41.580002,8541700,32.630917),('JPM','2006-02-24',40.939999,41.830002,40.869999,41.66,9294300,32.693697),('JPM','2006-02-23',41.259998,41.57,41,41.110001,8739500,32.262072),('JPM','2006-02-22',40.889999,41.549999,40.740002,41.41,13151400,32.497504),('JPM','2006-02-21',40.630001,40.950001,40.549999,40.700001,7324500,31.940315),('JPM','2006-02-17',40.66,40.82,40.400002,40.779999,11518600,32.003095),('JPM','2006-02-16',40.450001,40.82,40.240002,40.82,11572000,32.034487),('JPM','2006-02-15',39.970001,40.5,39.970001,40.32,12685700,31.6421),('JPM','2006-02-14',39.66,40.330002,39.650002,40.099998,12904100,31.469448),('JPM','2006-02-13',39.77,40.310001,39.610001,39.77,7791600,31.210474),('JPM','2006-02-10',39.619999,39.98,39.290001,39.919998,8790500,31.328189),('JPM','2006-02-09',39.529999,40.029999,39.439999,39.77,8496300,31.210474),('JPM','2006-02-08',39.279999,39.619999,39.25,39.599998,10065200,31.077061),('JPM','2006-02-07',39.200001,39.599998,39.049999,39.259998,8590500,30.810238),('JPM','2006-02-06',39.400002,39.599998,39.310001,39.439999,6591800,30.951497),('JPM','2006-02-03',39.450001,40.099998,39.400002,39.529999,10440700,31.022127),('JPM','2006-02-02',39.880001,40.16,39.59,39.990002,10309100,31.383126),('JPM','2006-02-01',39.880001,40.220001,39.669998,39.880001,11429800,31.2968),('JPM','2006-01-31',40.029999,40.189999,39.740002,39.75,15582100,31.194779),('JPM','2006-01-30',39.52,39.970001,39.419998,39.849998,8701700,31.273255),('JPM','2006-01-27',39.25,40.040001,39.169998,39.75,12929400,31.194779),('JPM','2006-01-26',38.709999,39.810001,38.709999,39.59,16187900,31.069215),('JPM','2006-01-25',38.16,38.68,38.060001,38.48,14248700,30.198115),('JPM','2006-01-24',38.27,38.529999,38.09,38.110001,9781500,29.907749),('JPM','2006-01-23',38.139999,38.700001,37.970001,38.27,13172300,30.033313),('JPM','2006-01-20',38.810001,38.82,37.880001,38.049999,20902400,29.860662),('JPM','2006-01-19',39.34,39.470001,38.799999,39.060001,12091800,30.653285),('JPM','2006-01-18',39.110001,39.709999,38.950001,39.279999,17813100,30.825934),('JPM','2006-01-17',39.48,39.82,39.41,39.709999,9941100,31.163387),('JPM','2006-01-13',39.779999,40.029999,39.650002,39.919998,10961200,31.328189),('JPM','2006-01-12',40.25,40.419998,39.900002,39.950001,12230000,31.351734),('JPM','2006-01-11',40.73,40.869999,40.610001,40.700001,12332300,31.940315),('JPM','2006-01-10',40.5,40.75,40.07,40.73,16614800,31.963857),('JPM','2006-01-09',39.880001,40.720001,39.880001,40.669998,16575200,31.916769),('JPM','2006-01-06',39.919998,40.240002,39.549999,40.02,7966900,31.406668),('JPM','2006-01-05',39.610001,39.810001,39.5,39.740002,8109400,31.186932),('JPM','2006-01-04',39.779999,40.139999,39.419998,39.619999,13491500,31.092757),('JPM','2006-01-03',39.830002,40.360001,39.299999,40.189999,12838600,31.273254),('JPM','2005-12-30',39.709999,39.790001,39.48,39.689999,8567500,30.884187),('JPM','2005-12-29',39.860001,40.049999,39.799999,39.860001,7390000,31.016471),('JPM','2005-12-28',40.110001,40.23,39.82,39.91,9526900,31.055377),('JPM','2005-12-27',40.400002,40.560001,39.970001,40.099998,7752400,31.203222),('JPM','2005-12-23',40.119999,40.419998,40.009998,40.200001,7005900,31.281037),('JPM','2005-12-22',39.939999,40.110001,39.860001,40.049999,10147300,31.164316),('JPM','2005-12-21',39.66,39.98,39.599998,39.830002,11624300,30.993128),('JPM','2005-12-20',39.689999,39.779999,39.419998,39.599998,7655500,30.814154),('JPM','2005-12-19',39.709999,39.91,39.490002,39.599998,15601200,30.814154),('JPM','2005-12-16',39.73,39.880001,39.639999,39.790001,12066400,30.962002),('JPM','2005-12-15',39.560001,39.75,39.41,39.580002,8737000,30.798594),('JPM','2005-12-14',39.41,39.720001,39.259998,39.549999,8511200,30.775248),('JPM','2005-12-13',39.02,39.59,39,39.41,10624800,30.66631),('JPM','2005-12-12',39.139999,39.279999,38.889999,39.150002,8013600,30.463996),('JPM','2005-12-09',38.66,39.299999,38.650002,39.119999,8492400,30.44065),('JPM','2005-12-08',38.470001,38.889999,38.419998,38.650002,8597600,30.074928),('JPM','2005-12-07',38.849998,38.889999,38.32,38.470001,9663000,29.934864),('JPM','2005-12-06',39.150002,39.279999,38.790001,38.849998,12369500,30.230553),('JPM','2005-12-05',38.830002,38.880001,38.57,38.849998,6495100,30.230553),('JPM','2005-12-02',38.389999,39.07,38.389999,38.990002,9823600,30.339494),('JPM','2005-12-01',38.52,38.779999,38.400002,38.57,12194100,30.012676),('JPM','2005-11-30',39.02,39.110001,38.220001,38.25,12823600,29.763673),('JPM','2005-11-29',38.860001,39.18,38.799999,38.959999,14807000,30.316148),('JPM','2005-11-28',39,39.150002,38.75,38.900002,11353900,30.269462),('JPM','2005-11-25',38.98,38.990002,38.75,38.860001,3775300,30.238336),('JPM','2005-11-23',38.209999,38.990002,38.139999,38.779999,11983100,30.176084),('JPM','2005-11-22',37.669998,38.259998,37.52,38.200001,11501000,29.724767),('JPM','2005-11-21',38,38.060001,37.77,37.82,10634100,29.429075),('JPM','2005-11-18',38,38.130001,37.619999,38.029999,14886200,29.592482),('JPM','2005-11-17',37.700001,38,37.700001,37.93,9583900,29.51467),('JPM','2005-11-16',37.91,37.950001,37.450001,37.810001,10959700,29.421294),('JPM','2005-11-15',38.02,38.25,37.650002,37.73,10030500,29.359042),('JPM','2005-11-14',37.98,38.220001,37.98,38.130001,8725900,29.670298),('JPM','2005-11-11',38.169998,38.380001,37.990002,38.259998,8195900,29.771453),('JPM','2005-11-10',37.75,38.41,37.68,38.32,16843700,29.818142),('JPM','2005-11-09',37.349998,37.73,37.209999,37.720001,11315500,29.351262),('JPM','2005-11-08',37.439999,37.580002,37.25,37.34,7807400,29.05557),('JPM','2005-11-07',37.459999,37.73,37.380001,37.68,8644600,29.320136),('JPM','2005-11-04',37.099998,37.34,37.060001,37.310001,11269800,29.032227),('JPM','2005-11-03',37.259998,37.490002,36.98,37.09,10366900,28.861036),('JPM','2005-11-02',36.709999,37.490002,36.700001,37.200001,12955100,28.946632),('JPM','2005-11-01',36.790001,36.990002,36.580002,36.849998,19177200,28.674282),('JPM','2005-10-31',36.5,36.799999,36.400002,36.619999,14962500,28.495312),('JPM','2005-10-28',36.220001,36.48,36,36.439999,12044700,28.355247),('JPM','2005-10-27',36.099998,36.310001,35.939999,36.029999,10161100,28.036212),('JPM','2005-10-26',35.709999,36.380001,35.630001,36.099998,16107000,28.090681),('JPM','2005-10-25',35.700001,35.91,35.509998,35.720001,10839200,27.794992),('JPM','2005-10-24',35.259998,35.790001,35.25,35.759998,14340400,27.826115),('JPM','2005-10-21',34.77,35.189999,34.77,35.130001,15313700,27.335892),('JPM','2005-10-20',34.889999,35.099998,34.450001,34.75,18561300,27.0402),('JPM','2005-10-19',34.150002,34.75,33.91,34.73,19372600,27.024637),('JPM','2005-10-18',33.98,34.150002,33.740002,33.77,8777600,26.277627),('JPM','2005-10-17',34.209999,34.330002,33.779999,34,8469300,26.456598),('JPM','2005-10-14',33.98,34.189999,33.759998,34.080002,11165800,26.51885),('JPM','2005-10-13',32.98,33.779999,32.919998,33.75,13003500,26.262064),('JPM','2005-10-12',33.150002,33.52,33.009998,33.27,15446600,25.88856),('JPM','2005-10-11',33.490002,33.669998,33.110001,33.310001,10166000,25.919686),('JPM','2005-10-10',34,34.049999,33.509998,33.52,6499600,26.083094),('JPM','2005-10-07',33.880001,34.07,33.740002,33.900002,9923000,26.378786),('JPM','2005-10-06',33.509998,33.98,33.419998,33.66,12637200,26.192032),('JPM','2005-10-05',33.73,33.849998,33.439999,33.450001,11652000,26.028624),('JPM','2005-10-04',34.119999,34.279999,33.560001,33.599998,14992300,26.145343),('JPM','2005-10-03',34.189999,34.43,33.75,34.119999,14619200,26.285408),('JPM','2005-09-30',34.23,34.299999,33.779999,33.93,10533700,26.139037),('JPM','2005-09-29',33.849998,34.380001,33.5,34.349998,10701100,26.462596),('JPM','2005-09-28',33.889999,34.259998,33.759998,33.919998,8838600,26.131331),('JPM','2005-09-27',34.049999,34.139999,33.740002,33.880001,8734600,26.100518),('JPM','2005-09-26',34.25,34.25,33.889999,33.919998,9849000,26.131331),('JPM','2005-09-23',34.220001,34.279999,33.91,34.07,9615200,26.24689),('JPM','2005-09-22',33.900002,34.389999,33.790001,34.25,8108600,26.385559),('JPM','2005-09-21',34.290001,34.349998,33.919998,34.009998,10551200,26.200666),('JPM','2005-09-20',34.52,34.950001,34.450001,34.529999,12550200,26.601264),('JPM','2005-09-19',34.880001,34.950001,34.419998,34.59,10208200,26.647488),('JPM','2005-09-16',34.23,35,34.220001,34.990002,19557400,26.955642),('JPM','2005-09-15',34.349998,34.43,34.049999,34.130001,8574400,26.293114),('JPM','2005-09-14',34.400002,34.490002,34.18,34.240002,8136800,26.377856),('JPM','2005-09-13',34.400002,34.490002,34.150002,34.150002,13029900,26.308522),('JPM','2005-09-12',34.790001,34.889999,34.5,34.57,9714100,26.63208),('JPM','2005-09-09',34.630001,34.900002,34.610001,34.82,9107300,26.824676),('JPM','2005-09-08',34.939999,34.939999,34.509998,34.639999,9160300,26.686007),('JPM','2005-09-07',34.900002,34.91,34.630001,34.889999,10212300,26.878602),('JPM','2005-09-06',34.25,34.599998,34.25,34.57,7289600,26.63208),('JPM','2005-09-02',34.279999,34.419998,34.07,34.110001,7100200,26.277706),('JPM','2005-09-01',33.75,34.279999,33.720001,34.060001,9768700,26.239187),('JPM','2005-08-31',33.59,33.919998,33.360001,33.889999,10076800,26.108221),('JPM','2005-08-30',33.720001,33.73,33.310001,33.580002,8907800,25.869405),('JPM','2005-08-29',33.43,34.09,33.380001,33.91,7483200,26.123629),('JPM','2005-08-26',34.139999,34.189999,33.630001,33.650002,9644200,25.923331),('JPM','2005-08-25',33.990002,34.18,33.860001,34.119999,6982000,26.285408),('JPM','2005-08-24',34.310001,34.59,33.82,33.849998,13530100,26.077405),('JPM','2005-08-23',34.509998,34.66,34.310001,34.349998,7900100,26.462596),('JPM','2005-08-22',34.59,34.779999,34.41,34.509998,6593100,26.585856),('JPM','2005-08-19',34.799999,34.799999,34.52,34.540001,6186900,26.60897),('JPM','2005-08-18',34.459999,34.77,34.380001,34.66,6676300,26.701415),('JPM','2005-08-17',34.650002,34.709999,34.400002,34.459999,11000800,26.547338),('JPM','2005-08-16',34.66,34.990002,34.52,34.580002,8645900,26.639786),('JPM','2005-08-15',34.27,34.790001,34.25,34.650002,7604000,26.693712),('JPM','2005-08-12',34.639999,34.700001,34.290001,34.310001,8664400,26.431782),('JPM','2005-08-11',34.799999,34.970001,34.459999,34.810001,9605300,26.816973),('JPM','2005-08-10',35.259998,35.360001,34.630001,34.799999,9726700,26.809268),('JPM','2005-08-09',35.07,35.32,34.91,35.029999,5923500,26.986455),('JPM','2005-08-08',35.310001,35.43,34.939999,34.990002,5770300,26.955642),('JPM','2005-08-05',35.349998,35.5,35.209999,35.25,9288400,27.15594),('JPM','2005-08-04',35.419998,35.52,35.349998,35.459999,9565300,27.317719),('JPM','2005-08-03',35.560001,35.650002,35.419998,35.610001,9788200,27.433278),('JPM','2005-08-02',35.470001,35.639999,35.299999,35.549999,6646600,27.387054),('JPM','2005-08-01',35.32,35.439999,35.150002,35.299999,7263000,27.194458),('JPM','2005-07-29',35.450001,35.450001,35.110001,35.139999,8494900,27.071197),('JPM','2005-07-28',35.360001,35.490002,35.18,35.459999,7518400,27.317719),('JPM','2005-07-27',35.52,35.529999,35.07,35.349998,8414600,27.232977),('JPM','2005-07-26',35.639999,35.650002,35.310001,35.369999,6473500,27.248385),('JPM','2005-07-25',35.549999,35.599998,35.240002,35.439999,5979400,27.302311),('JPM','2005-07-22',35.400002,35.599998,35.32,35.599998,6976600,27.425572),('JPM','2005-07-21',35.700001,35.700001,35,35.400002,9322000,27.271498),('JPM','2005-07-20',35.220001,35.509998,34.84,35.16,13308600,27.086605),('JPM','2005-07-19',35.509998,35.709999,35.099998,35.209999,12573900,27.125124),('JPM','2005-07-18',35.669998,35.689999,35.380001,35.509998,8386100,27.356238),('JPM','2005-07-15',35.689999,35.950001,35.599998,35.860001,7631300,27.625873),('JPM','2005-07-14',35.650002,35.860001,35.48,35.689999,8773400,27.494907),('JPM','2005-07-13',35.25,35.57,35.169998,35.490002,11108900,27.340833),('JPM','2005-07-12',34.959999,35.349998,34.860001,35.25,14462200,27.15594),('JPM','2005-07-11',34.810001,35.330002,34.75,34.959999,8455100,26.932529),('JPM','2005-07-08',34.610001,35.029999,34.5,34.810001,9587000,26.816973),('JPM','2005-07-07',34.599998,34.599998,34.299999,34.459999,10625900,26.547338),('JPM','2005-07-06',35,35.150002,34.43,34.599998,10760500,26.655191),('JPM','2005-07-05',35,35.279999,34.810001,34.970001,7921200,26.940234),('JPM','2005-07-01',35.220001,35.299999,35.009998,35.060001,10686600,27.009568),('JPM','2005-06-30',35.709999,36,35.32,35.32,10788500,26.947937),('JPM','2005-06-29',35.98,36.099998,35.880001,35.959999,6204900,27.436234),('JPM','2005-06-28',35.77,35.919998,35.619999,35.919998,5892400,27.405715),('JPM','2005-06-27',35.580002,35.77,35.52,35.59,8561800,27.153938),('JPM','2005-06-24',35.900002,36.029999,35.400002,35.57,12273900,27.138678),('JPM','2005-06-23',36.419998,36.43,35.919998,35.93,10695500,27.413346),('JPM','2005-06-22',36.200001,36.43,36.060001,36.259998,9192700,27.665123),('JPM','2005-06-21',36.049999,36.139999,35.900002,36.040001,5783400,27.497273),('JPM','2005-06-20',35.900002,36.189999,35.799999,36.049999,8378700,27.504901),('JPM','2005-06-17',36.189999,36.200001,35.880001,36.080002,15436700,27.527792),('JPM','2005-06-16',35.66,36.049999,35.610001,35.900002,9775400,27.390458),('JPM','2005-06-15',35.740002,35.900002,35.610001,35.709999,9128200,27.245493),('JPM','2005-06-14',35.450001,35.73,35.389999,35.599998,5900100,27.161566),('JPM','2005-06-13',35.290001,35.759998,35.27,35.5,7127600,27.085271),('JPM','2005-06-10',35.599998,35.639999,35.240002,35.43,6504700,27.031864),('JPM','2005-06-09',35.52,35.700001,35.310001,35.5,7090400,27.085271),('JPM','2005-06-08',35.549999,35.810001,35.48,35.669998,7721800,27.214974),('JPM','2005-06-07',35.52,35.939999,35.450001,35.48,8578500,27.070011),('JPM','2005-06-06',35.470001,35.59,35.200001,35.509998,5933100,27.092899),('JPM','2005-06-03',35.619999,35.849998,35.41,35.549999,8616400,27.123419),('JPM','2005-06-02',35.25,35.779999,35.009998,35.740002,15578700,27.268384),('JPM','2005-06-01',35.560001,36.5,35.560001,35.759998,12206800,27.283641),('JPM','2005-05-31',35.830002,36,35.639999,35.75,7597500,27.276012),('JPM','2005-05-27',35.950001,36.040001,35.709999,35.799999,6003700,27.31416),('JPM','2005-05-26',36.040001,36.09,35.720001,35.939999,5880200,27.420975),('JPM','2005-05-25',35.790001,36,35.700001,35.91,5064800,27.398087),('JPM','2005-05-24',35.970001,36,35.66,35.889999,6290700,27.382827),('JPM','2005-05-23',35.900002,36,35.720001,35.91,7940900,27.398087),('JPM','2005-05-20',36.189999,36.259998,35.91,36.060001,7475100,27.512533),('JPM','2005-05-19',35.830002,36.299999,35.810001,36.189999,10298500,27.611716),('JPM','2005-05-18',35.599998,36.099998,35.459999,36.049999,14821100,27.504901),('JPM','2005-05-17',34.509998,35.259998,34.5,35.209999,11668100,26.86401),('JPM','2005-05-16',34.59,34.919998,34.529999,34.740002,10447100,26.505419),('JPM','2005-05-13',34.830002,34.830002,34.110001,34.459999,13913000,26.291786),('JPM','2005-05-12',35.349998,35.389999,34.630001,34.830002,11278100,26.574086),('JPM','2005-05-11',35.139999,35.439999,34.860001,35.299999,9091900,26.932677),('JPM','2005-05-10',35.599998,35.619999,35,35.139999,13667900,26.810603),('JPM','2005-05-09',35.560001,36,35.540001,35.959999,6858100,27.436234),('JPM','2005-05-06',36,36.049999,35.5,35.610001,7313800,27.169198),('JPM','2005-05-05',36.150002,36.189999,35.52,35.900002,8286700,27.390458),('JPM','2005-05-04',35.509998,36.169998,35.450001,36.099998,12880000,27.543049),('JPM','2005-05-03',35.580002,35.82,35.27,35.5,12748700,27.085271),('JPM','2005-05-02',35.580002,35.599998,35.119999,35.57,10170400,27.138678),('JPM','2005-04-29',35.029999,35.5,34.919998,35.490002,14205800,27.077643),('JPM','2005-04-28',35.299999,35.509998,35,35.02,12987700,26.719048),('JPM','2005-04-27',35.080002,35.75,34.970001,35.5,11456900,27.085271),('JPM','2005-04-26',35.18,35.43,35.040001,35.080002,8410100,26.764827),('JPM','2005-04-25',34.98,35.200001,34.889999,35.169998,9174600,26.833491),('JPM','2005-04-22',34.77,35.18,34.560001,34.869999,13476600,26.604602),('JPM','2005-04-21',35.02,35.169998,34.32,35.040001,16555800,26.734308),('JPM','2005-04-20',35.630001,35.880001,34.73,34.759998,25470000,26.520675),('JPM','2005-04-19',34.73,35.16,34.68,34.950001,10932200,26.665641),('JPM','2005-04-18',34.25,34.919998,34.209999,34.639999,16011300,26.42912),('JPM','2005-04-15',34.25,34.700001,33.889999,33.93,15012100,25.887416),('JPM','2005-04-14',34.57,34.610001,34.189999,34.189999,11012300,26.085785),('JPM','2005-04-13',35.049999,35.09,34.5,34.57,11500600,26.375713),('JPM','2005-04-12',34.619999,35.200001,34.25,35.040001,14425600,26.734308),('JPM','2005-04-11',34.669998,34.810001,34.57,34.619999,7172800,26.413861),('JPM','2005-04-08',34.860001,34.950001,34.5,34.5,6360800,26.322306),('JPM','2005-04-07',34.75,35.099998,34.669998,34.799999,8304500,26.551195),('JPM','2005-04-06',34.75,34.91,34.619999,34.68,10676000,26.45964),('JPM','2005-04-05',34,34.759998,33.970001,34.580002,15200900,26.383344),('JPM','2005-04-04',33.669998,33.950001,33.349998,33.77,15639300,25.765341),('JPM','2005-04-01',34.790001,35.110001,33.84,34.25,20140200,25.872156),('JPM','2005-03-31',34.900002,34.93,34.529999,34.599998,13312200,26.136542),('JPM','2005-03-30',34.52,34.98,34.470001,34.950001,11279800,26.400931),('JPM','2005-03-29',34.650002,35.099998,34.32,34.580002,14720400,26.121437),('JPM','2005-03-28',34.93,35.080002,34.73,34.849998,8804800,26.32539),('JPM','2005-03-24',35.099998,35.150002,34.869999,34.93,11987900,26.385822),('JPM','2005-03-23',35.060001,35.290001,34.880001,34.93,17485800,26.385822),('JPM','2005-03-22',36,36,34.959999,35.060001,14833000,26.484024),('JPM','2005-03-21',35.880001,35.950001,35.5,35.790001,11448100,27.03546),('JPM','2005-03-18',36.16,36.25,35.82,36.009998,18106400,27.201644),('JPM','2005-03-17',36.220001,36.279999,35.900002,36.150002,9034600,27.307401),('JPM','2005-03-16',36.25,36.400002,36.049999,36.25,13404700,27.382939),('JPM','2005-03-15',36.509998,36.669998,36.189999,36.25,8607000,27.382939),('JPM','2005-03-14',36.110001,36.490002,35.860001,36.450001,13097500,27.534018),('JPM','2005-03-11',36.259998,36.380001,36,36.110001,9297300,27.277185),('JPM','2005-03-10',36.48,36.599998,36.290001,36.360001,11903100,27.466032),('JPM','2005-03-09',36.73,36.82,36.34,36.470001,17648000,27.549126),('JPM','2005-03-08',37.23,37.279999,36.91,36.939999,9934400,27.904158),('JPM','2005-03-07',37.509998,37.549999,37.310001,37.34,11265600,28.206316),('JPM','2005-03-04',37.25,37.790001,37.119999,37.509998,12698300,28.334731),('JPM','2005-03-03',37.150002,37.18,36.700001,37.009998,8372400,27.957035),('JPM','2005-03-02',37,37.419998,36.869999,36.990002,9392100,27.94193),('JPM','2005-03-01',37,37.34,36.880001,37.09,10170900,28.017468),('JPM','2005-02-28',36.970001,37.02,36.52,36.549999,11403900,27.609556),('JPM','2005-02-25',36.68,37.080002,36.650002,36.970001,8776200,27.926822),('JPM','2005-02-24',36.52,36.889999,36.450001,36.68,9123400,27.707757),('JPM','2005-02-23',36.18,36.580002,36,36.48,12550200,27.556679),('JPM','2005-02-22',36.509998,36.630001,35.900002,35.93,14882000,27.141214),('JPM','2005-02-18',36.650002,36.759998,36.299999,36.509998,17789700,27.579339),('JPM','2005-02-17',37.279999,37.369999,36.779999,36.779999,12155800,27.783295),('JPM','2005-02-16',37.34,37.43,37.18,37.330002,9579800,28.198763),('JPM','2005-02-15',37.669998,37.75,37.450001,37.549999,8145300,28.364947),('JPM','2005-02-14',37.57,37.57,37.27,37.5,6686000,28.327178),('JPM','2005-02-11',37.299999,37.580002,37.139999,37.48,10676700,28.31207),('JPM','2005-02-10',37.560001,37.66,37.389999,37.450001,8872600,28.289409),('JPM','2005-02-09',37.610001,37.740002,37.450001,37.5,7084500,28.327178),('JPM','2005-02-08',37.919998,37.990002,37.689999,37.759998,7579200,28.523579),('JPM','2005-02-07',37.700001,38.07,37.599998,37.970001,9438000,28.682213),('JPM','2005-02-04',37.439999,37.740002,37.400002,37.689999,10662400,28.470702),('JPM','2005-02-03',37.470001,37.529999,37.349998,37.389999,10737700,28.244085),('JPM','2005-02-02',37.5,37.540001,37.380001,37.52,13147400,28.342286),('JPM','2005-02-01',37.5,37.639999,37.299999,37.5,14015400,28.327178),('JPM','2005-01-31',37.279999,37.400002,37.240002,37.330002,14111800,28.198763),('JPM','2005-01-28',36.880001,37,36.630001,37,15282000,27.949483),('JPM','2005-01-27',36.619999,36.900002,36.509998,36.75,9791100,27.760635),('JPM','2005-01-26',36.799999,37,36.759998,36.830002,14555600,27.821067),('JPM','2005-01-25',36.990002,37.209999,36.830002,36.860001,9986100,27.843728),('JPM','2005-01-24',36.860001,37.220001,36.759998,36.880001,12870700,27.858836),('JPM','2005-01-21',37.25,37.490002,36.849998,36.849998,14174400,27.836173),('JPM','2005-01-20',37.799999,37.830002,37.110001,37.25,15240300,28.13833),('JPM','2005-01-19',38.009998,38.450001,37.830002,37.84,15845900,28.584011),('JPM','2005-01-18',37.709999,38.490002,37.52,38.400002,9729100,29.007032),('JPM','2005-01-14',37.779999,37.98,37.650002,37.810001,7346500,28.561351),('JPM','2005-01-13',38,38.380001,37.709999,37.77,9646600,28.531134),('JPM','2005-01-12',38,38.029999,37.57,37.990002,9075900,28.697321),('JPM','2005-01-11',38.099998,38.25,37.900002,37.900002,8966300,28.629336),('JPM','2005-01-10',38.27,38.509998,38.049999,38.27,9284500,28.90883),('JPM','2005-01-07',38.689999,38.869999,38.389999,38.400002,9971200,29.007032),('JPM','2005-01-06',38.77,38.98,38.639999,38.709999,9115900,29.241201),('JPM','2005-01-05',38.599998,38.919998,38.389999,38.490002,9770200,29.075017),('JPM','2005-01-04',38.98,39.060001,38.32,38.41,11360900,29.014584),('JPM','2005-01-03',39.48,39.689999,39.009998,39.150002,14957900,29.316741),('JPM','2004-12-31',39.080002,39.169998,38.950001,39.009998,5754000,29.211902),('JPM','2004-12-30',39.16,39.32,39.049999,39.080002,4745700,29.264323),('JPM','2004-12-29',39.009998,39.16,38.939999,39.16,6008200,29.324228),('JPM','2004-12-28',38.970001,39.299999,38.950001,39.209999,5420000,29.361669),('JPM','2004-12-27',39.200001,39.290001,38.93,39.009998,5639800,29.211902),('JPM','2004-12-23',39.119999,39.48,39.099998,39.16,8556100,29.324228),('JPM','2004-12-22',38.950001,39.23,38.799999,39.029999,9282700,29.226879),('JPM','2004-12-21',38.650002,39.25,38.639999,39.07,8686400,29.256833),('JPM','2004-12-20',38.599998,38.880001,38.52,38.599998,8837800,28.904881),('JPM','2004-12-17',38.200001,38.82,38.189999,38.52,14179700,28.844976),('JPM','2004-12-16',38.799999,39,38.630001,38.93,11590300,29.151997),('JPM','2004-12-15',38.799999,39.25,38.759998,39.029999,13420900,29.226879),('JPM','2004-12-14',38.32,38.799999,38.299999,38.740002,12084600,29.00972),('JPM','2004-12-13',38,38.400002,37.919998,38.25,14880100,28.642792),('JPM','2004-12-10',37.66,37.860001,37.490002,37.630001,8579000,28.178517),('JPM','2004-12-09',37.25,37.889999,37.25,37.689999,10360900,28.223445),('JPM','2004-12-08',37.810001,37.830002,37.529999,37.549999,11421600,28.118609),('JPM','2004-12-07',38.200001,38.299999,37.799999,37.810001,8779000,28.313307),('JPM','2004-12-06',37.950001,38.419998,37.77,38.119999,10695800,28.545443),('JPM','2004-12-03',38.380001,38.52,37.990002,38.060001,10918000,28.500515),('JPM','2004-12-02',38.25,38.619999,38.200001,38.439999,8238200,28.785068),('JPM','2004-12-01',37.799999,38.279999,37.77,38.279999,11122800,28.665256),('JPM','2004-11-30',37.18,37.700001,37.060001,37.650002,13032200,28.193494),('JPM','2004-11-29',37.689999,37.860001,37.110001,37.310001,10747600,27.938891),('JPM','2004-11-26',37.700001,37.790001,37.599998,37.689999,3143500,28.223445),('JPM','2004-11-24',37.779999,37.799999,37.549999,37.700001,6854700,28.230935),('JPM','2004-11-23',37.650002,37.700001,37.259998,37.560001,10883200,28.126099),('JPM','2004-11-22',37.419998,37.849998,37.150002,37.549999,13073300,28.118609),('JPM','2004-11-19',37.900002,37.98,37.27,37.419998,14346300,28.02126),('JPM','2004-11-18',38.200001,38.34,37.790001,37.82,14942800,28.320794),('JPM','2004-11-17',38.5,38.830002,38.119999,38.27,14438700,28.657769),('JPM','2004-11-16',38.5,38.759998,38.400002,38.470001,14141300,28.807535),('JPM','2004-11-15',39,39.16,38.950001,39.16,8794300,29.324228),('JPM','2004-11-12',38.93,39.290001,38.900002,39.169998,11168600,29.331715),('JPM','2004-11-11',39.200001,39.419998,38.869999,39.18,8004300,29.339205),('JPM','2004-11-10',39.18,39.189999,38.849998,38.950001,7633400,29.166974),('JPM','2004-11-09',39.330002,39.490002,39.060001,39.110001,7004600,29.286787),('JPM','2004-11-08',39.32,39.450001,39.110001,39.279999,7547900,29.414087),('JPM','2004-11-05',39.639999,39.91,39,39.349998,13418700,29.466505),('JPM','2004-11-04',38.75,39.66,38.5,39.639999,12158700,29.683666),('JPM','2004-11-03',39.349998,39.43,38.630001,38.849998,11104200,29.092089),('JPM','2004-11-02',38.5,39.169998,38.41,38.549999,9869300,28.86744),('JPM','2004-11-01',38.77,38.939999,38.43,38.5,10154500,28.829999),('JPM','2004-10-29',38.419998,38.619999,38.02,38.599998,11215900,28.904881),('JPM','2004-10-28',37.849998,38.549999,37.669998,38.48,8766200,28.815022),('JPM','2004-10-27',37.349998,38.18,37.029999,38.02,11518800,28.470561),('JPM','2004-10-26',37.02,37.599998,36.950001,37.490002,10566300,28.073681),('JPM','2004-10-25',37.470001,37.529999,36.900002,37.02,11971100,27.72173),('JPM','2004-10-22',37.799999,37.880001,37.400002,37.470001,8983300,28.058704),('JPM','2004-10-21',37.080002,37.849998,37.049999,37.700001,11568200,28.230935),('JPM','2004-10-20',36.700001,37.450001,36.32,37.25,23141100,27.89396),('JPM','2004-10-19',38.75,39.380001,37.790001,37.98,16571000,28.440607),('JPM','2004-10-18',38.549999,39.110001,38.529999,39,5915300,29.204415),('JPM','2004-10-15',38.529999,39.099998,38.52,38.740002,8057300,29.00972),('JPM','2004-10-14',39.240002,39.240002,38.200001,38.529999,11762100,28.852463),('JPM','2004-10-13',39.599998,39.689999,38.950001,39.240002,7602800,29.384136),('JPM','2004-10-12',39.049999,39.639999,39.009998,39.509998,8410800,29.586318),('JPM','2004-10-11',39.5,39.689999,39.380001,39.380001,3363700,29.488972),('JPM','2004-10-08',39.540001,39.77,39.259998,39.650002,6542800,29.691156),('JPM','2004-10-07',39.52,39.889999,39.41,39.529999,7051800,29.601295),('JPM','2004-10-06',39.310001,39.529999,39.16,39.490002,7631200,29.571343),('JPM','2004-10-05',39.700001,39.810001,39.060001,39.459999,12012800,29.548877),('JPM','2004-10-04',40.330002,40.450001,39.75,39.759998,12622200,29.773525),('JPM','2004-10-01',39.900002,40.400002,39.860001,40.34,11375700,29.953246),('JPM','2004-09-30',39.650002,39.790001,39.419998,39.73,8422700,29.500309),('JPM','2004-09-29',39.380001,39.68,39.040001,39.68,7725600,29.463183),('JPM','2004-09-28',39.139999,39.470001,38.950001,39.380001,8002100,29.240428),('JPM','2004-09-27',39.619999,39.630001,39.060001,39.130001,10374800,29.054798),('JPM','2004-09-24',39.470001,39.93,39.419998,39.75,8779600,29.51516),('JPM','2004-09-23',39.75,39.759998,39.41,39.459999,9352100,29.299828),('JPM','2004-09-22',39.5,39.939999,39.349998,39.849998,12767500,29.58941),('JPM','2004-09-21',39.5,40.25,39.5,40.099998,10296700,29.77504),('JPM','2004-09-20',39.66,39.66,39.299999,39.380001,7806700,29.240428),('JPM','2004-09-17',39.68,39.799999,39.509998,39.650002,9749500,29.440909),('JPM','2004-09-16',39.310001,39.84,39.150002,39.580002,10947400,29.388933),('JPM','2004-09-15',39.369999,39.450001,39.080002,39.080002,7142200,29.017673),('JPM','2004-09-14',39.299999,39.669998,39.290001,39.490002,7749300,29.322106),('JPM','2004-09-13',39.689999,39.880001,39.16,39.16,8320200,29.077073),('JPM','2004-09-10',39.619999,39.919998,39.470001,39.799999,6536900,29.552285),('JPM','2004-09-09',39.509998,39.82,39.349998,39.740002,7663900,29.507736),('JPM','2004-09-08',39.619999,39.889999,39.349998,39.369999,11362200,29.233001),('JPM','2004-09-07',39.849998,40.099998,39.709999,39.869999,10487500,29.604261),('JPM','2004-09-03',39.75,40,39.700001,39.849998,6939300,29.58941),('JPM','2004-09-02',39.450001,39.990002,39.27,39.860001,7301300,29.596837),('JPM','2004-09-01',39.52,39.650002,38.990002,39.259998,8253400,29.151324),('JPM','2004-08-31',39.110001,39.580002,38.91,39.580002,6606700,29.388933),('JPM','2004-08-30',39.669998,39.689999,39.099998,39.099998,5918800,29.032521),('JPM','2004-08-27',39.549999,39.799999,39.5,39.720001,6590800,29.492885),('JPM','2004-08-26',39.32,39.650002,39.099998,39.450001,8500300,29.292404),('JPM','2004-08-25',38.599998,39.630001,38.599998,39.439999,11953600,29.284977),('JPM','2004-08-24',38.75,38.849998,38.34,38.59,6038500,28.653837),('JPM','2004-08-23',38.75,38.880001,38.470001,38.549999,8000900,28.624135),('JPM','2004-08-20',37.970001,38.799999,37.919998,38.650002,9293600,28.698389),('JPM','2004-08-19',38.32,38.32,37.849998,38,7859600,28.21575),('JPM','2004-08-18',37.900002,38.369999,37.830002,38.32,9555700,28.453356),('JPM','2004-08-17',37.950001,38.25,37.860001,37.93,10501300,28.163774),('JPM','2004-08-16',36.950001,37.799999,36.93,37.740002,9070700,28.022696),('JPM','2004-08-13',36.82,36.93,36.5,36.869999,6165000,27.376702),('JPM','2004-08-12',36.900002,36.98,36.75,36.860001,7201400,27.369278),('JPM','2004-08-11',36.82,37.02,36.5,36.900002,7271900,27.398979),('JPM','2004-08-10',36.200001,37,36.200001,36.990002,9031000,27.465806),('JPM','2004-08-09',36.060001,36.259998,35.950001,36.07,7355900,26.782687),('JPM','2004-08-06',36.150002,36.66,35.900002,36.09,9666200,26.797537),('JPM','2004-08-05',37.240002,37.290001,36.150002,36.279999,8439200,26.938615),('JPM','2004-08-04',37,37.369999,36.639999,37.209999,6809800,27.629159),('JPM','2004-08-03',37.450001,37.509998,36.919998,37.07,9053900,27.525206),('JPM','2004-08-02',37.23,37.48,36.91,37.41,8075700,27.777663),('JPM','2004-07-30',37,37.389999,36.880001,37.330002,7910000,27.718263),('JPM','2004-07-29',37.25,37.490002,36.799999,37.139999,8556300,27.577183),('JPM','2004-07-28',37,37.349998,36.360001,37.07,8535900,27.525206),('JPM','2004-07-27',36.630001,37.139999,36.48,36.91,8491200,27.406403),('JPM','2004-07-26',36.439999,36.630001,36.16,36.470001,8089000,27.079696),('JPM','2004-07-23',36.599998,36.93,36.369999,36.529999,10259500,27.124245),('JPM','2004-07-22',36.529999,36.990002,36.119999,36.779999,12868900,27.309875),('JPM','2004-07-21',37.25,37.799999,36.700001,36.82,18145600,27.339576),('JPM','2004-07-20',35.93,36.619999,35.5,36.400002,11567800,27.02772),('JPM','2004-07-19',35.950001,36.23,35.709999,36,9112000,26.730711),('JPM','2004-07-16',36.25,36.299999,35.759998,35.869999,10179400,26.634182),('JPM','2004-07-15',36.540001,36.639999,35.91,36,12141900,26.730711),('JPM','2004-07-14',36.869999,37.279999,36.290001,36.450001,10905200,27.064845),('JPM','2004-07-13',36.700001,37.27,36.700001,37.139999,9633300,27.577183),('JPM','2004-07-12',37,37.150002,36.720001,36.900002,9447300,27.398979),('JPM','2004-07-09',37.040001,37.060001,36.630001,36.830002,7199600,27.347003),('JPM','2004-07-08',36.919998,37.23,36.66,36.75,9619100,27.2876),('JPM','2004-07-07',37.259998,37.369999,36.650002,36.860001,13643800,27.369278),('JPM','2004-07-06',38,38.02,37.220001,37.25,15088300,27.65886),('JPM','2004-07-02',38.18,38.490002,37.950001,38.080002,8373200,28.275153),('JPM','2004-07-01',38.580002,38.639999,37.700001,38.169998,15371800,28.341977),('JPM','2004-06-30',38.380001,38.849998,38.200001,38.77,16628400,28.535035),('JPM','2004-06-29',37.950001,38.380001,37.799999,38.290001,9783000,28.181751),('JPM','2004-06-28',38.09,38.580002,37.849998,37.950001,11788300,27.931508),('JPM','2004-06-25',37.779999,38.509998,37.77,37.990002,12499100,27.960949),('JPM','2004-06-24',37.619999,37.93,37.580002,37.77,10092000,27.799027),('JPM','2004-06-23',37.099998,37.619999,37.07,37.619999,9303600,27.688624),('JPM','2004-06-22',37,37.02,36.700001,36.959999,9628200,27.202859),('JPM','2004-06-21',37.200001,37.389999,36.900002,37,5511700,27.2323),('JPM','2004-06-18',37.41,37.66,37.130001,37.23,12953300,27.401582),('JPM','2004-06-17',37.279999,37.59,37.130001,37.32,5747200,27.467822),('JPM','2004-06-16',37.279999,37.48,37.09,37.32,5895200,27.467822),('JPM','2004-06-15',37.599998,37.66,37.189999,37.25,8166300,27.416302),('JPM','2004-06-14',37.73,37.73,37.02,37.57,6317600,27.651824),('JPM','2004-06-10',37.709999,37.799999,37.48,37.799999,5198600,27.821106),('JPM','2004-06-09',37.990002,38.040001,37.599998,37.68,6053000,27.732786),('JPM','2004-06-08',38.049999,38.189999,37.779999,38.060001,7042800,28.01247),('JPM','2004-06-07',37.529999,38.150002,37.52,38.139999,7368400,28.071349),('JPM','2004-06-04',37.299999,37.490002,37.150002,37.279999,5832100,27.438381),('JPM','2004-06-03',37.150002,37.200001,36.84,36.959999,7280700,27.202859),('JPM','2004-06-02',37.049999,37.389999,36.75,37.299999,6267600,27.453102),('JPM','2004-06-01',36.84,37.049999,36.5,36.849998,5619300,27.121898),('JPM','2004-05-28',36.869999,36.959999,36.66,36.84,4311000,27.114539),('JPM','2004-05-27',36.990002,37.099998,36.509998,36.950001,8163000,27.1955),('JPM','2004-05-26',36.849998,37.02,36.5,36.830002,6704000,27.10718),('JPM','2004-05-25',36.09,36.900002,35.799999,36.84,8236600,27.114539),('JPM','2004-05-24',36.27,36.470001,35.900002,36.080002,6079600,26.555174),('JPM','2004-05-21',35.880001,36.240002,35.869999,36.080002,7116500,26.555174),('JPM','2004-05-20',35.75,36.299999,35.75,35.91,7384700,26.430051),('JPM','2004-05-19',36,36.299999,35.709999,35.740002,10945700,26.304931),('JPM','2004-05-18',35.68,35.970001,35.490002,35.57,8825600,26.179808),('JPM','2004-05-17',35.060001,35.470001,34.75,35.310001,10311700,25.988447),('JPM','2004-05-14',35.73,36.240002,35.330002,35.66,9251400,26.246049),('JPM','2004-05-13',35.549999,36.389999,35.48,35.75,11896100,26.31229),('JPM','2004-05-12',35.299999,35.779999,34.759998,35.77,16881200,26.32701),('JPM','2004-05-11',35.900002,35.900002,34.93,35.189999,16613700,25.900124),('JPM','2004-05-10',35.950001,36,34.619999,35.41,21494000,26.062047),('JPM','2004-05-07',37.490002,37.709999,36.470001,36.48,11997100,26.849575),('JPM','2004-05-06',37.799999,38.049999,37.32,37.599998,7717600,27.673904),('JPM','2004-05-05',38.310001,38.450001,37.900002,38.049999,8968500,28.005108),('JPM','2004-05-04',37.93,38.75,37.810001,38.310001,9740200,28.196472),('JPM','2004-05-03',38.009998,38.009998,37.470001,37.860001,8119800,27.865267),('JPM','2004-04-30',37.799999,38,37.549999,37.599998,7720300,27.673904),('JPM','2004-04-29',37.970001,38.419998,37.459999,37.650002,10451500,27.710706),('JPM','2004-04-28',38.549999,38.549999,37.889999,37.93,7048500,27.916788),('JPM','2004-04-27',38.560001,38.950001,38.369999,38.619999,8743600,28.424632),('JPM','2004-04-26',38.310001,39.580002,38.259998,38.549999,7071300,28.373112),('JPM','2004-04-23',38.400002,38.450001,37.919998,38.299999,7214500,28.18911),('JPM','2004-04-22',37.700001,38.68,37.52,38.380001,14094200,28.247992),('JPM','2004-04-21',38.540001,38.540001,37.450001,37.68,18611600,27.732786),('JPM','2004-04-20',39.419998,39.490002,38.5,38.540001,9028300,28.365753),('JPM','2004-04-19',39.25,39.450001,38.869999,39.360001,7395300,28.96928),('JPM','2004-04-16',39.02,39.560001,38.91,39.259998,9741200,28.895677),('JPM','2004-04-15',39.34,39.57,38.240002,38.77,15835000,28.535035),('JPM','2004-04-14',39.66,40.029999,39.009998,39.27,12978200,28.903039),('JPM','2004-04-13',41.639999,41.639999,40,40.040001,11592300,29.469765),('JPM','2004-04-12',41.16,41.57,41.110001,41.560001,4989800,30.588498),('JPM','2004-04-08',41.75,41.77,41,41.150002,4961800,30.286735),('JPM','2004-04-07',41.5,41.57,41.220001,41.369999,7224700,30.448655),('JPM','2004-04-06',41.599998,41.599998,41.349998,41.5,7845200,30.544336),('JPM','2004-04-05',41.279999,41.75,41.130001,41.75,10003200,30.728338),('JPM','2004-04-02',42.5,42.57,41.099998,41.529999,12806900,30.566416),('JPM','2004-04-01',41.950001,42.400002,41.939999,42.259998,10295200,30.853457),('JPM','2004-03-31',42.09,42.240002,41.740002,41.950001,7842800,30.627132),('JPM','2004-03-30',42.060001,42.209999,41.849998,41.98,7785300,30.649034),('JPM','2004-03-29',41.470001,42.169998,41.470001,42.060001,7541100,30.707442),('JPM','2004-03-26',41.299999,41.68,41.200001,41.25,6019400,30.116071),('JPM','2004-03-25',40.849998,41.619999,40.700001,41.5,8173900,30.298592),('JPM','2004-03-24',40.990002,41.060001,40.540001,40.740002,7835100,29.743728),('JPM','2004-03-23',41.150002,41.400002,40.849998,40.98,10830000,29.918947),('JPM','2004-03-22',41.25,41.25,40.439999,40.799999,9690300,29.787531),('JPM','2004-03-19',42.02,42.349998,41.150002,41.330002,9468900,30.174479),('JPM','2004-03-18',41.799999,42.119999,41.700001,42.02,10219700,30.678238),('JPM','2004-03-17',41.689999,42.450001,41.689999,42.279999,8745600,30.868059),('JPM','2004-03-16',41.150002,41.5,41,41.330002,7481600,30.174479),('JPM','2004-03-15',41.279999,41.32,40.75,40.93,7970000,29.882443),('JPM','2004-03-12',41.349998,41.639999,41.130001,41.52,10815400,30.313195),('JPM','2004-03-11',41.75,42.34,41.200001,41.310001,11924500,30.159877),('JPM','2004-03-10',42.490002,42.490002,41.799999,42.029999,10364300,30.685537),('JPM','2004-03-09',42.939999,42.939999,42.290001,42.470001,9036700,31.006777),('JPM','2004-03-08',43.040001,43.490002,42.919998,42.939999,8789300,31.349916),('JPM','2004-03-05',42.599998,43.84,42.349998,43.009998,16242100,31.401022),('JPM','2004-03-04',42,42.650002,42,42.599998,9311600,31.101687),('JPM','2004-03-03',41.68,42.150002,41.5,42.099998,7990900,30.736643),('JPM','2004-03-02',41.419998,41.98,41.400002,41.669998,8802700,30.422706),('JPM','2004-03-01',41.23,41.610001,41.119999,41.529999,10655400,30.320494),('JPM','2004-02-27',40.66,41.200001,40.560001,41.02,9295700,29.948151),('JPM','2004-02-26',40.349998,40.66,40.150002,40.560001,6612000,29.612312),('JPM','2004-02-25',40.400002,40.450001,39.950001,40.349998,9655500,29.458992),('JPM','2004-02-24',40.099998,40.59,40.029999,40.200001,10757900,29.34948),('JPM','2004-02-23',40.580002,40.669998,40.169998,40.310001,8355200,29.42979),('JPM','2004-02-20',40.82,40.869999,40.34,40.57,9572100,29.619612),('JPM','2004-02-19',40.73,41.119999,40.470001,40.82,14877300,29.802133),('JPM','2004-02-18',40.669998,40.740002,40.349998,40.48,7170700,29.553904),('JPM','2004-02-17',40.419998,40.810001,40.25,40.66,8309400,29.68532),('JPM','2004-02-13',40.470001,40.650002,40,40.16,6907200,29.320276),('JPM','2004-02-12',40.220001,40.400002,39.98,40.360001,8121300,29.466294),('JPM','2004-02-11',39.580002,40.389999,39.52,40.27,11688200,29.400586),('JPM','2004-02-10',39.43,39.709999,39.32,39.48,7191400,28.823817),('JPM','2004-02-09',39.849998,39.900002,39.509998,39.509998,6090000,28.845719),('JPM','2004-02-06',39,39.82,38.91,39.73,7312300,29.006339),('JPM','2004-02-05',39.110001,39.200001,38.610001,38.959999,6487100,28.444172),('JPM','2004-02-04',39.119999,39.23,38.849998,38.919998,7851100,28.414968),('JPM','2004-02-03',39.099998,39.16,38.759998,39.130001,6921800,28.568288),('JPM','2004-02-02',39.099998,39.400002,38.860001,39.009998,8810200,28.480676),('JPM','2004-01-30',39.049999,39.130001,38.740002,38.889999,8622300,28.393066),('JPM','2004-01-29',39.169998,39.400002,38.400002,39.049999,12886900,28.50988),('JPM','2004-01-28',40,40.18,38.939999,39.119999,14578500,28.560986),('JPM','2004-01-27',40.150002,40.220001,39.889999,40.029999,9141000,29.225364),('JPM','2004-01-26',39.450001,40.279999,39.330002,40.259998,12289900,29.393284),('JPM','2004-01-23',39.939999,40.290001,39.369999,39.599998,10503600,28.911427),('JPM','2004-01-22',40.040001,40.529999,39.75,39.939999,15683600,29.159656),('JPM','2004-01-21',39.09,40.099998,38.970001,40.099998,20679600,29.27647),('JPM','2004-01-20',39.400002,39.52,38.880001,39.09,18914100,28.539084),('JPM','2004-01-16',39,39.279999,38.950001,39.27,18767200,28.6705),('JPM','2004-01-15',39.849998,39.950001,38.700001,38.919998,50329900,28.414968),('JPM','2004-01-14',39.080002,39.330002,38.93,39.220001,8672300,28.633996),('JPM','2004-01-13',38.799999,38.950001,38.450001,38.900002,7205200,28.400368),('JPM','2004-01-12',38.5,39.150002,38.419998,38.790001,7044400,28.320059),('JPM','2004-01-09',38.400002,39.139999,38.349998,38.759998,10569000,28.298154),('JPM','2004-01-08',38.099998,38.77,38.060001,38.669998,11834300,28.232446),('JPM','2004-01-07',37.5,38.09,37.490002,38.02,14472600,27.757892),('JPM','2004-01-06',37.150002,37.57,37.09,37.470001,21209800,27.356344),('JPM','2004-01-05',36.66,36.860001,36.299999,36.549999,9715400,26.684663),('JPM','2004-01-02',36.560001,37.07,36.529999,36.619999,9280500,26.735769),('JPM','2003-12-31',36.799999,36.84,36.599998,36.73,6141100,26.56785),('JPM','2003-12-30',36.540001,36.68,36.52,36.599998,5358700,26.473817),('JPM','2003-12-29',36.27,36.540001,36.23,36.529999,5532000,26.423184),('JPM','2003-12-26',36.27,36.310001,36.119999,36.220001,1347300,26.198954),('JPM','2003-12-24',36.18,36.25,36.029999,36.130001,2007000,26.133854),('JPM','2003-12-23',36.060001,36.290001,35.990002,36.169998,7058300,26.162785),('JPM','2003-12-22',35.77,36.110001,35.650002,36.099998,8872000,26.112152),('JPM','2003-12-19',35.75,35.779999,35.34,35.779999,12023200,25.880688),('JPM','2003-12-18',35.740002,35.740002,35.189999,35.650002,7733000,25.786657),('JPM','2003-12-17',35.73,35.75,35.279999,35.66,7282300,25.793889),('JPM','2003-12-16',35.400002,35.740002,35.32,35.720001,7330600,25.83729),('JPM','2003-12-15',35.5,35.560001,35.110001,35.259998,8140500,25.504556),('JPM','2003-12-12',35.16,35.169998,34.900002,35.09,5457900,25.381592),('JPM','2003-12-11',34.82,35.130001,34.549999,34.98,7650900,25.302025),('JPM','2003-12-10',34.759998,35.049999,34.5,34.669998,6405900,25.077793),('JPM','2003-12-09',35.459999,35.5,34.700001,34.830002,7684300,25.193528),('JPM','2003-12-08',34.73,35.470001,34.73,35.459999,6070400,25.649223),('JPM','2003-12-05',35.169998,35.330002,34.849998,34.959999,6769400,25.287559),('JPM','2003-12-04',35.650002,35.700001,35.23,35.389999,6089700,25.59859),('JPM','2003-12-03',35.810001,35.990002,35.630001,35.799999,7612400,25.895154),('JPM','2003-12-02',35.700001,35.900002,35.580002,35.810001,6301200,25.902389),('JPM','2003-12-01',35.610001,35.700001,35.360001,35.66,6957000,25.793889),('JPM','2003-11-28',35.299999,35.490002,35.25,35.400002,2447600,25.605825),('JPM','2003-11-26',35.299999,35.650002,35.200001,35.509998,3922400,25.685389),('JPM','2003-11-25',35.150002,35.639999,35.099998,35.529999,5539000,25.699855),('JPM','2003-11-24',35.169998,35.360001,34.990002,35.27,7258700,25.511791),('JPM','2003-11-21',34.849998,35.139999,34.75,35,6834200,25.316492),('JPM','2003-11-20',34.740002,35.209999,34.450001,34.630001,7517200,25.048862),('JPM','2003-11-19',34.889999,35.139999,34.700001,34.759998,9797800,25.142892),('JPM','2003-11-18',35.419998,35.549999,34.810001,34.889999,6955200,25.236926),('JPM','2003-11-17',35.200001,35.549999,35.07,35.41,5762000,25.613057),('JPM','2003-11-14',35.700001,35.970001,35.099998,35.459999,7224800,25.649223),('JPM','2003-11-13',35.810001,36,35.610001,35.860001,4597500,25.938555),('JPM','2003-11-12',36.099998,36.27,35.759998,35.889999,7141100,25.960254),('JPM','2003-11-11',35.549999,36.169998,35.529999,36.040001,4123200,26.068754),('JPM','2003-11-10',36.009998,36.099998,35.650002,35.889999,4639500,25.960254),('JPM','2003-11-07',36.34,36.48,36.02,36.040001,6347600,26.068754),('JPM','2003-11-06',36.540001,36.540001,36.110001,36.310001,9049600,26.264053),('JPM','2003-11-05',36.560001,36.740002,36.299999,36.529999,5912300,26.423184),('JPM','2003-11-04',36.299999,36.759998,36.279999,36.599998,6485500,26.473817),('JPM','2003-11-03',36.220001,36.75,36.049999,36.709999,8157200,26.553383),('JPM','2003-10-31',35.900002,36.169998,35.810001,35.900002,6287600,25.967489),('JPM','2003-10-30',36.150002,36.200001,35.73,35.84,6897700,25.924088),('JPM','2003-10-29',35.549999,36.049999,35.360001,35.93,7608300,25.989188),('JPM','2003-10-28',35,35.689999,34.990002,35.549999,11744200,25.714322),('JPM','2003-10-27',35.25,35.279999,34.790001,34.950001,9827700,25.280326),('JPM','2003-10-24',35,35.099998,34.630001,34.77,7625600,25.150127),('JPM','2003-10-23',34.700001,35.400002,34.700001,35,10030800,25.316492),('JPM','2003-10-22',35.07,35.41,34.689999,34.98,19397500,25.302025),('JPM','2003-10-21',36.599998,36.900002,36.349998,36.669998,7525900,26.524449),('JPM','2003-10-20',36.150002,36.599998,35.970001,36.599998,7403400,26.473817),('JPM','2003-10-17',36.619999,36.919998,36.16,36.34,5893700,26.285752),('JPM','2003-10-16',36.549999,36.990002,36.5,36.84,6902200,26.647417),('JPM','2003-10-15',36.939999,36.98,36.259998,36.599998,7431100,26.473817),('JPM','2003-10-14',36.5,36.779999,36.150002,36.779999,7239600,26.604016),('JPM','2003-10-13',35.560001,36.470001,35.560001,36.439999,7584400,26.358084),('JPM','2003-10-10',35.700001,35.84,35.43,35.52,5649300,25.692623),('JPM','2003-10-09',36.049999,36.150002,35.490002,35.700001,9138000,25.822823),('JPM','2003-10-08',36.200001,36.209999,35.560001,35.610001,9122600,25.757723),('JPM','2003-10-07',35.549999,36.16,35.169998,36.09,11345300,26.10492),('JPM','2003-10-06',35.200001,35.709999,35.119999,35.549999,7475700,25.714322),('JPM','2003-10-03',35.68,35.799999,35,35.169998,11020900,25.439457),('JPM','2003-10-02',35.150002,35.25,34.779999,35.02,7329000,25.330959),('JPM','2003-10-01',34.700001,35.48,34.560001,35.380001,11368400,25.345426),('JPM','2003-09-30',34.599998,34.700001,33.860001,34.330002,9570000,24.593231),('JPM','2003-09-29',34.400002,34.799999,34.119999,34.650002,6481500,24.822471),('JPM','2003-09-26',34.52,34.709999,33.939999,34.189999,10336800,24.492935),('JPM','2003-09-25',35,35.240002,34.43,34.48,8682300,24.700685),('JPM','2003-09-24',35.5,35.75,34.790001,34.869999,11445500,24.980072),('JPM','2003-09-23',34.990002,35.459999,34.610001,35.450001,8583700,25.395572),('JPM','2003-09-22',35.009998,35.060001,34.560001,34.990002,9198100,25.066039),('JPM','2003-09-19',35.5,35.799999,35.110001,35.490002,12211800,25.424228),('JPM','2003-09-18',34.869999,35.869999,34.619999,35.740002,14752000,25.603322),('JPM','2003-09-17',34.599998,34.84,34.52,34.66,7692500,24.829634),('JPM','2003-09-16',33.889999,34.68,33.869999,34.599998,6846900,24.78665),('JPM','2003-09-15',34,34.209999,33.720001,33.970001,5058200,24.335334),('JPM','2003-09-12',33.52,34.130001,33.439999,34,6251300,24.356825),('JPM','2003-09-11',33.75,34.150002,33.52,33.68,6717500,24.127584),('JPM','2003-09-10',33.919998,34.27,33.16,33.380001,9825500,23.912672),('JPM','2003-09-09',34.5,34.66,34.209999,34.259998,5257900,24.543082),('JPM','2003-09-08',34.34,34.799999,34.259998,34.650002,5748400,24.822471),('JPM','2003-09-05',34.490002,34.689999,34.16,34.189999,6752900,24.492935),('JPM','2003-09-04',34.869999,34.950001,34.57,34.68,6254600,24.843961),('JPM','2003-09-03',34.700001,35.040001,34.549999,34.860001,7478400,24.97291),('JPM','2003-09-02',34.419998,35.029999,34.080002,34.700001,8424200,24.858289),('JPM','2003-08-29',33.959999,34.299999,33.779999,34.220001,5862800,24.514429),('JPM','2003-08-28',33.259998,34.07,33.119999,33.91,5600000,24.292351),('JPM','2003-08-27',33.150002,33.400002,33.060001,33.259998,6019800,23.826704),('JPM','2003-08-26',33.5,34.560001,33,33.380001,9840600,23.912672),('JPM','2003-08-25',33.720001,33.880001,33.27,33.740002,6126200,24.170568),('JPM','2003-08-22',34.830002,35.150002,33.82,33.919998,8131400,24.299513),('JPM','2003-08-21',35.049999,35.43,34.380001,34.599998,8675600,24.78665),('JPM','2003-08-20',34.68,35.029999,34.049999,34.830002,9319200,24.951419),('JPM','2003-08-19',34.150002,34.41,33.830002,34.189999,8275200,24.492935),('JPM','2003-08-18',34.099998,34.099998,33.66,34.049999,7126400,24.392643),('JPM','2003-08-15',34,34,33.48,33.66,3542300,24.113256),('JPM','2003-08-14',33.43,33.950001,33.209999,33.900002,6993000,24.285188),('JPM','2003-08-13',33.799999,33.830002,33.130001,33.43,6716000,23.94849),('JPM','2003-08-12',33.470001,33.779999,33.299999,33.639999,8519300,24.098929),('JPM','2003-08-11',32.990002,33.68,32.939999,33.220001,6982000,23.798051),('JPM','2003-08-08',33.220001,33.240002,32.66,32.990002,6296700,23.633285),('JPM','2003-08-07',32.759998,33.080002,32.52,32.849998,9218200,23.53299),('JPM','2003-08-06',33,33.27,32.5,32.990002,12232200,23.633285),('JPM','2003-08-05',33.650002,33.700001,32.73,32.759998,12309200,23.468516),('JPM','2003-08-04',33.360001,33.799999,32.400002,33.73,15744400,24.163403),('JPM','2003-08-01',35.080002,35.09,33.23,33.360001,20439300,23.898344),('JPM','2003-07-31',35.650002,35.810001,34.98,35.049999,8761300,25.10902),('JPM','2003-07-30',35.5,35.580002,35.029999,35.060001,5860400,25.116186),('JPM','2003-07-29',35.580002,35.59,34.75,35.240002,9207500,25.245134),('JPM','2003-07-28',35.470001,35.82,35.16,35.490002,8228700,25.424228),('JPM','2003-07-25',34.75,35.509998,34.470001,35.470001,8693400,25.4099),('JPM','2003-07-24',35.349998,35.360001,34.52,34.580002,8595200,24.772325),('JPM','2003-07-23',35.099998,35.130001,34.599998,34.860001,7764200,24.97291),('JPM','2003-07-22',34.5,35.060001,34.259998,34.939999,9538500,25.030218),('JPM','2003-07-21',35.099998,35.110001,33.5,34.43,11938000,24.664867),('JPM','2003-07-18',35.23,35.5,34.849998,35.330002,7596000,25.309608),('JPM','2003-07-17',36.25,36.25,34.82,35.040001,12002000,25.101858),('JPM','2003-07-16',38.259998,38.259998,36,36.25,14435700,25.968673),('JPM','2003-07-15',37.540001,37.880001,37.009998,37.290001,11553500,26.713706),('JPM','2003-07-14',36.48,37.560001,35.779999,37.299999,12088000,26.720869),('JPM','2003-07-11',35.209999,35.970001,35.18,35.759998,6973600,25.617647),('JPM','2003-07-10',35.450001,35.630001,34.720001,35.009998,7622500,25.080365),('JPM','2003-07-09',35.48,36.119999,35.400002,35.66,9640700,25.546011),('JPM','2003-07-08',35.07,35.439999,34.900002,35.400002,6165500,25.359754),('JPM','2003-07-07',34.48,35.240002,34.400002,35.07,9773400,25.123348),('JPM','2003-07-03',33.799999,34.34,33.700001,34.130001,4376600,24.449955),('JPM','2003-07-02',34.240002,34.509998,34.040001,34.369999,7459100,24.621884),('JPM','2003-07-01',33.84,34.209999,33.049999,34.209999,10439900,24.507263),('JPM','2003-06-30',34.25,34.470001,33.639999,34.18,7847900,24.242205),('JPM','2003-06-27',34.400002,34.439999,33.799999,33.900002,6674600,24.043616),('JPM','2003-06-26',34,34.400002,33.5,34.400002,6316400,24.398241),('JPM','2003-06-25',34.299999,34.82,33.790001,33.990002,8978200,24.107448),('JPM','2003-06-24',33.75,34.43,33.5,34.299999,8236100,24.327314),('JPM','2003-06-23',34.549999,34.75,33.610001,33.849998,9876500,24.008151),('JPM','2003-06-20',34.849998,35.169998,34.580002,34.799999,14781400,24.68194),('JPM','2003-06-19',35.25,35.299999,34.049999,34.450001,10874200,24.433703),('JPM','2003-06-18',35.599998,35.830002,34.799999,35.07,11336300,24.873438),('JPM','2003-06-17',35.990002,36.200001,35.630001,36.09,9515500,25.596875),('JPM','2003-06-16',34.950001,35.950001,34.849998,35.950001,9417400,25.49758),('JPM','2003-06-13',34.849998,35.049999,34.34,34.700001,6746500,24.611016),('JPM','2003-06-12',34.990002,35.119999,34.23,34.700001,9632500,24.611016),('JPM','2003-06-11',34.299999,34.790001,33.91,34.540001,9252300,24.497536),('JPM','2003-06-10',34,34.34,33.869999,34.080002,10879300,24.171281),('JPM','2003-06-09',34.599998,34.779999,33.599998,33.759998,10274000,23.944318),('JPM','2003-06-06',35.77,36.52,35.009998,35.130001,11835400,24.915994),('JPM','2003-06-05',34.689999,35.290001,34.41,35.099998,10380500,24.894715),('JPM','2003-06-04',33.650002,34.830002,33.400002,34.689999,13171500,24.603922),('JPM','2003-06-03',33.919998,34.380001,33.740002,33.82,11581300,23.986874),('JPM','2003-06-02',33.349998,34.580002,33.32,33.919998,13337100,24.057798),('JPM','2003-05-30',32.59,33.07,32.419998,32.860001,10683100,23.305994),('JPM','2003-05-29',32.75,32.889999,32.189999,32.27,9548300,22.887535),('JPM','2003-05-28',32.200001,32.830002,32.07,32.549999,12017300,23.086125),('JPM','2003-05-27',30.700001,32.139999,30.5,32.049999,11224800,22.731499),('JPM','2003-05-23',30.549999,31.01,30.370001,30.9,5751600,21.915861),('JPM','2003-05-22',30.4,30.690001,30.27,30.49,8651800,21.625068),('JPM','2003-05-21',30.1,30.6,29.93,30.549999,8389500,21.667623),('JPM','2003-05-20',30.42,30.790001,30.049999,30.43,8688400,21.582513),('JPM','2003-05-19',31.25,31.25,30.23,30.42,8306200,21.575421),('JPM','2003-05-16',31.040001,31.5,30.9,31.25,9273900,22.164099),('JPM','2003-05-15',30.799999,31.35,30.76,31.040001,10648700,22.015157),('JPM','2003-05-14',30.73,30.969999,30.280001,30.49,7515000,21.625068),('JPM','2003-05-13',30.940001,31.049999,30.360001,30.719999,7476000,21.788195),('JPM','2003-05-12',30.08,30.99,29.77,30.940001,8801900,21.944231),('JPM','2003-05-09',30.08,30.18,29.58,30.08,8820500,21.334275),('JPM','2003-05-08',30.450001,30.530001,29.82,29.959999,10890100,21.249164),('JPM','2003-05-07',30.450001,30.99,30.16,30.82,10721500,21.859121),('JPM','2003-05-06',30.25,31.049999,29.969999,30.709999,12208100,21.781103),('JPM','2003-05-05',30,30.950001,30,30.360001,13997200,21.532866),('JPM','2003-05-02',29.15,30.049999,29.09,29.860001,10634900,21.17824),('JPM','2003-05-01',29.35,29.559999,28.690001,29.280001,10261200,20.766875),('JPM','2003-04-30',29.139999,29.65,28.809999,29.35,14738100,20.816522),('JPM','2003-04-29',28.690001,29.25,28.629999,29.139999,12232300,20.667579),('JPM','2003-04-28',28,28.91,28,28.809999,9481100,20.433526),('JPM','2003-04-25',28.75,28.76,27.65,27.959999,11300700,19.830662),('JPM','2003-04-24',28.73,28.85,28.309999,28.559999,12139800,20.256213),('JPM','2003-04-23',28.75,29.690001,28.65,29.440001,15108200,20.880355),('JPM','2003-04-22',27.32,28.799999,27.17,28.68,13899900,20.341324),('JPM','2003-04-21',27.309999,27.74,27.16,27.450001,8337900,19.468945),('JPM','2003-04-17',26.5,27.469999,26.5,27.309999,11055000,19.369649),('JPM','2003-04-16',27.540001,27.700001,26.25,26.5,18636300,18.795156),('JPM','2003-04-15',26.51,27.4,26.280001,26.870001,13327300,19.057579),('JPM','2003-04-14',25.98,26.6,25.879999,26.540001,10041200,18.823527),('JPM','2003-04-11',26,26.26,25.42,25.59,8002200,18.149737),('JPM','2003-04-10',25.73,25.9,25.41,25.719999,7215900,18.241939),('JPM','2003-04-09',26.049999,26.41,25.58,25.73,10140100,18.249032),('JPM','2003-04-08',25.85,26.1,25.450001,25.99,8949700,18.433438),('JPM','2003-04-07',26.459999,26.73,25.6,25.639999,12796300,18.185199),('JPM','2003-04-04',25.34,25.65,25.09,25.58,10113600,18.142645),('JPM','2003-04-03',25.4,25.49,24.9,24.940001,10313700,17.688724),('JPM','2003-04-02',24.799999,25.32,24.620001,25.110001,13884500,17.809297),('JPM','2003-04-01',24.15,24.4,23.75,24.23,9689000,16.94401),('JPM','2003-03-31',23.75,24.1,23.65,23.709999,9251900,16.580374),('JPM','2003-03-28',24.120001,24.59,23.879999,24.450001,7736700,17.097856),('JPM','2003-03-27',24.01,24.42,23.68,24.120001,7552700,16.867088),('JPM','2003-03-26',23.9,24.35,23.879999,24.17,6461300,16.902052),('JPM','2003-03-25',23.57,24.459999,23.57,24.139999,9397300,16.881073),('JPM','2003-03-24',23.75,24.040001,23.450001,23.629999,10964200,16.52443),('JPM','2003-03-21',23.889999,24.9,23.76,24.65,18484800,17.237715),('JPM','2003-03-20',22.780001,23.66,22.75,23.530001,10698200,16.454501),('JPM','2003-03-19',22.85,23.35,22.700001,23.33,11398700,16.314641),('JPM','2003-03-18',22.879999,23,22.450001,22.809999,9193900,15.951005),('JPM','2003-03-17',21.25,22.67,21.01,22.559999,15267800,15.776181),('JPM','2003-03-14',21.77,22.1,21.16,21.26,13848700,14.867093),('JPM','2003-03-13',21.25,21.77,21.07,21.719999,12988100,15.188769),('JPM','2003-03-12',20.5,21,20.129999,20.75,16405900,14.51045),('JPM','2003-03-11',21.549999,21.799999,20.67,20.75,12601900,14.51045),('JPM','2003-03-10',21.870001,22.190001,21.35,21.440001,8585100,14.992967),('JPM','2003-03-07',21.690001,22.799999,21.57,22.290001,9272100,15.587371),('JPM','2003-03-06',22.42,22.530001,21.959999,22,10613600,15.384574),('JPM','2003-03-05',22.41,22.809999,22.35,22.809999,7670600,15.951005),('JPM','2003-03-04',22.85,22.9,22.4,22.4,7706700,15.664293),('JPM','2003-03-03',23.15,23.33,22.66,22.85,8083200,15.978978),('JPM','2003-02-28',22.639999,23,22.51,22.68,7684900,15.860097),('JPM','2003-02-27',22.4,23,22.209999,22.66,8760600,15.846111),('JPM','2003-02-26',22.35,22.6,22.1,22.34,6608100,15.622335),('JPM','2003-02-25',22,22.549999,21.719999,22.549999,10674500,15.769187),('JPM','2003-02-24',22.889999,22.889999,22.190001,22.299999,7695700,15.594363),('JPM','2003-02-21',22.59,23.1,22.15,22.879999,8525100,15.999956),('JPM','2003-02-20',22.6,22.799999,22.379999,22.690001,7140000,15.86709),('JPM','2003-02-19',22.5,22.65,22.299999,22.5,8084700,15.734223),('JPM','2003-02-18',22.08,22.860001,22.07,22.5,9225300,15.734223),('JPM','2003-02-14',21.299999,21.950001,21.17,21.85,8881000,15.279679),('JPM','2003-02-13',21.5,21.530001,20.860001,21.290001,10872500,14.888072),('JPM','2003-02-12',22,22.219999,21.51,21.51,9567700,15.041917),('JPM','2003-02-11',22.450001,22.450001,21.940001,22,12582400,15.384574),('JPM','2003-02-10',22,22.299999,21.76,22.1,9080900,15.454504),('JPM','2003-02-07',22.6,22.639999,21.799999,21.98,9526700,15.370587),('JPM','2003-02-06',22.67,22.73,22.200001,22.309999,8906400,15.601356),('JPM','2003-02-05',23.25,23.690001,22.780001,22.940001,8414600,16.041915),('JPM','2003-02-04',23.59,23.59,22.75,23.049999,8152200,16.118837),('JPM','2003-02-03',23.5,23.870001,23.34,23.58,7833000,16.489466),('JPM','2003-01-31',22.75,23.49,22.700001,23.34,9560900,16.321634),('JPM','2003-01-30',23.5,23.85,22.83,23.040001,9122100,16.111845),('JPM','2003-01-29',23.200001,23.66,22.76,23.5,9989200,16.433522),('JPM','2003-01-28',23.6,23.950001,23.24,23.51,10567800,16.440515),('JPM','2003-01-27',23.75,24.1,23.059999,23.290001,8787500,16.28667),('JPM','2003-01-24',24.85,25.129999,23.559999,23.809999,11709500,16.650304),('JPM','2003-01-23',25.1,25.26,24.5,25.129999,8020000,17.573378),('JPM','2003-01-22',25.42,25.42,24.6,24.700001,16066100,17.272681),('JPM','2003-01-21',26.52,26.6,25.27,25.42,10367800,17.776176),('JPM','2003-01-17',26.35,26.84,26.030001,26.190001,9809500,18.314636),('JPM','2003-01-16',27.08,27.32,26.51,26.780001,7734500,18.727222),('JPM','2003-01-15',27.549999,27.639999,26.82,27.08,8147800,18.937011),('JPM','2003-01-14',27.5,27.75,27.139999,27.59,8216900,19.293654),('JPM','2003-01-13',27.4,27.690001,27.209999,27.280001,9290600,19.076872),('JPM','2003-01-10',26.85,27.690001,26.75,27.09,8725900,18.944005),('JPM','2003-01-09',26.85,27.389999,26.85,27.299999,11205600,19.090857),('JPM','2003-01-08',27.25,27.25,26.51,26.77,15857300,18.720229),('JPM','2003-01-07',27.98,28.290001,27.620001,27.84,17837500,19.468479),('JPM','2003-01-06',26,28.1,25.959999,27.98,22932400,19.56638),('JPM','2003-01-03',25.5,25.99,25.200001,25.940001,12525700,18.139811),('JPM','2003-01-02',25.25,25.5,24.799999,25.440001,16739100,17.790162),('JPM','2002-12-31',23.99,24.15,23.690001,24,6215300,16.54541),('JPM','2002-12-30',24.01,24.1,23.610001,23.99,7389700,16.538516),('JPM','2002-12-27',24.450001,24.459999,23.67,23.799999,7220200,16.407531),('JPM','2002-12-26',24.200001,24.879999,24.190001,24.450001,5838500,16.855637),('JPM','2002-12-24',24.6,24.610001,24.030001,24.200001,3772400,16.683289),('JPM','2002-12-23',24.4,24.99,24.299999,24.709999,9285700,17.034878),('JPM','2002-12-20',23.799999,24.870001,23.66,24.870001,15517500,17.145182),('JPM','2002-12-19',24.01,24.190001,22.860001,23.33,13923400,16.083517),('JPM','2002-12-18',24.450001,24.58,23.9,24,14182700,16.54541),('JPM','2002-12-17',24.799999,25.59,24.66,25.02,11435100,17.24859),('JPM','2002-12-16',23.799999,24.83,23.549999,24.799999,7942600,17.096923),('JPM','2002-12-13',23.950001,24.049999,23.51,23.620001,8218200,16.283442),('JPM','2002-12-12',24.09,24.75,23.870001,24.15,8396500,16.648819),('JPM','2002-12-11',23.860001,24.299999,23.700001,24.09,6803600,16.607456),('JPM','2002-12-10',23.27,24.200001,23.27,24.15,8975700,16.648819),('JPM','2002-12-09',23.860001,24,23.09,23.26,9414800,16.03526),('JPM','2002-12-06',22.959999,24.700001,22.799999,24.43,13236200,16.841849),('JPM','2002-12-05',24.700001,24.709999,23.540001,23.610001,11451300,16.276548),('JPM','2002-12-04',24.620001,25.200001,24.049999,24.700001,9266800,17.027985),('JPM','2002-12-03',25.1,25.110001,24.4,24.610001,12677900,16.96594),('JPM','2002-12-02',25.99,26.139999,24.799999,25.219999,12493900,17.386468),('JPM','2002-11-29',25.4,25.700001,25.110001,25.17,4637400,17.351999),('JPM','2002-11-27',24.549999,25.200001,24.4,25.190001,11766600,17.365787),('JPM','2002-11-26',24.9,24.959999,24.1,24.190001,9448600,16.676395),('JPM','2002-11-25',25,25.219999,24.51,24.950001,10104600,17.200333),('JPM','2002-11-22',24.309999,25.280001,24.309999,24.99,14654500,17.227908),('JPM','2002-11-21',24.049999,24.889999,23.76,24.889999,20578600,17.158969),('JPM','2002-11-20',22.299999,23.799999,22.15,23.719999,19718200,16.35238),('JPM','2002-11-19',21.66,22.1,21.629999,21.950001,8207300,15.132157),('JPM','2002-11-18',22.24,22.4,21.700001,21.889999,9986300,15.090792),('JPM','2002-11-15',21.93,22.35,21.459999,22.09,12308100,15.228671),('JPM','2002-11-14',21.42,21.950001,21.42,21.92,10599200,15.111475),('JPM','2002-11-13',20.5,21.1,20.1,20.950001,10768000,14.442765),('JPM','2002-11-12',20.309999,20.9,20.299999,20.540001,9326300,14.160114),('JPM','2002-11-11',20.219999,20.799999,20,20.42,8165400,14.077387),('JPM','2002-11-08',20.6,21.129999,20,20.200001,12928700,13.925721),('JPM','2002-11-07',21.200001,21.309999,20.01,20.6,19726200,14.201477),('JPM','2002-11-06',22.950001,22.98,21.24,22.059999,17198700,15.207989),('JPM','2002-11-05',21.82,22.59,21.790001,22.469999,10929600,15.49064),('JPM','2002-11-04',22.35,23.059999,22,22.01,13636400,15.17352),('JPM','2002-11-01',20.75,21.780001,20.51,21.52,9145800,14.835718),('JPM','2002-10-31',21.049999,21.18,20.42,20.75,9821000,14.304886),('JPM','2002-10-30',20.5,21.200001,20.34,21.049999,9994100,14.511703),('JPM','2002-10-29',20.799999,21,19.9,20.459999,13296300,14.104962),('JPM','2002-10-28',21,21.610001,20.950001,21.25,15491700,14.649582),('JPM','2002-10-25',19.52,20.4,19.51,20.370001,9805800,14.042917),('JPM','2002-10-24',20.24,20.879999,19.65,19.700001,15584100,13.581025),('JPM','2002-10-23',19.700001,19.85,18.91,19.77,13235400,13.629282),('JPM','2002-10-22',19.98,20.370001,19.82,19.91,11149300,13.725796),('JPM','2002-10-21',18.68,20.639999,18.549999,20.27,18375700,13.973978),('JPM','2002-10-18',18.780001,19.49,18.290001,18.969999,10505200,13.077767),('JPM','2002-10-17',19.6,19.75,18.52,18.790001,13722500,12.953678),('JPM','2002-10-16',18.15,18.48,18,18.290001,15243300,12.608982),('JPM','2002-10-15',18.299999,18.719999,18.01,18.610001,20045700,12.829587),('JPM','2002-10-14',17.01,17.530001,16.799999,16.879999,10441300,11.636938),('JPM','2002-10-11',16.440001,17.85,16.4,17.190001,19016500,11.85065),('JPM','2002-10-10',15.46,16.35,15.34,15.95,22442500,10.995804),('JPM','2002-10-09',16.049999,16.610001,15.26,15.45,27852900,10.651108),('JPM','2002-10-08',17.25,17.4,15.84,16.6,22978300,11.443909),('JPM','2002-10-07',16.549999,17.25,16.15,16.77,19884300,11.561106),('JPM','2002-10-04',17.629999,18.129999,16.540001,16.540001,21502400,11.402546),('JPM','2002-10-03',18.26,18.66,17.6,17.620001,21175900,12.147089),('JPM','2002-10-02',19.139999,19.790001,18.09,18.25,15141200,12.581406),('JPM','2002-10-01',19.15,20.1,18.780001,19.74,15851400,13.374207),('JPM','2002-09-30',18.35,19.5,17.860001,18.99,19837400,12.866068),('JPM','2002-09-27',19.27,19.75,18.26,18.34,14082400,12.425682),('JPM','2002-09-26',18.889999,19.719999,18.799999,19.27,16468700,13.055774),('JPM','2002-09-25',19.030001,19.299999,18.32,18.889999,16291400,12.798316),('JPM','2002-09-24',19.26,19.299999,18.5,18.639999,18935000,12.628936),('JPM','2002-09-23',19.559999,19.799999,19.01,19.25,13813500,13.042223),('JPM','2002-09-20',20.120001,20.5,19.9,20.18,16576500,13.672315),('JPM','2002-09-19',20,20.34,19.5,19.870001,18650600,13.462285),('JPM','2002-09-18',19.059999,20.59,18.799999,20.440001,46143600,13.84847),('JPM','2002-09-17',22.200001,22.4,21.34,21.549999,10284400,14.600514),('JPM','2002-09-16',21.6,21.9,21.26,21.709999,10109200,14.708917),('JPM','2002-09-13',22.01,22.5,21.75,22.040001,10826400,14.932499),('JPM','2002-09-12',22.879999,22.9,21.860001,22.01,11703100,14.912173),('JPM','2002-09-11',24.01,24.01,22.9,22.98,6951000,15.569365),('JPM','2002-09-10',23.9,23.93,22.74,23.15,11271200,15.684543),('JPM','2002-09-09',23.200001,23.9,22.08,23.59,23679300,15.982651),('JPM','2002-09-06',25.040001,25.129999,23.9,23.91,11131700,16.199457),('JPM','2002-09-05',24.629999,24.940001,23.99,24.1,11126100,16.328186),('JPM','2002-09-04',24.76,25.75,24.25,25.389999,9968900,17.202183),('JPM','2002-09-03',25.65,25.66,24.75,24.75,11007600,16.768572),('JPM','2002-08-30',26.25,27.24,26.1,26.4,7594200,17.886477),('JPM','2002-08-29',25.9,26.790001,25.66,26.6,6932700,18.021981),('JPM','2002-08-28',26.4,26.75,26.040001,26.280001,7982600,17.805175),('JPM','2002-08-27',27,27.4,26.200001,26.75,9691100,18.123608),('JPM','2002-08-26',25.75,26.75,25.65,26.49,8705300,17.947454),('JPM','2002-08-23',26.299999,26.43,25.4,25.709999,9148500,17.418989),('JPM','2002-08-22',26.4,26.950001,25.66,26.690001,11966500,18.082958),('JPM','2002-08-21',26.5,27.01,25.98,26.879999,9146800,18.211685),('JPM','2002-08-20',27.01,27.110001,26.299999,26.540001,9419200,17.98133),('JPM','2002-08-19',24.98,27.35,24.84,27.209999,13035800,18.435266),('JPM','2002-08-16',24.790001,25.059999,24.190001,24.860001,9678900,16.8431),('JPM','2002-08-15',25.120001,25.58,24.110001,24.790001,13570400,16.795674),('JPM','2002-08-14',24.4,25.139999,23.370001,25.139999,15345800,17.032804),('JPM','2002-08-13',24.950001,25.780001,24.299999,24.4,11024300,16.531441),('JPM','2002-08-12',25.799999,25.809999,25.01,25.459999,9748200,17.249609),('JPM','2002-08-09',25.6,26.799999,25.27,26.35,12011100,17.852601),('JPM','2002-08-08',25.299999,26.4,24.82,26.379999,16995400,17.872926),('JPM','2002-08-07',24.42,24.549999,23.18,24.040001,10715900,16.287535),('JPM','2002-08-06',23.5,24.629999,23.25,23.65,14504500,16.023302),('JPM','2002-08-05',22.879999,23.4,22.1,22.35,14479200,15.142529),('JPM','2002-08-02',24.530001,24.9,23.280001,23.85,13448400,16.158806),('JPM','2002-08-01',24.959999,25.280001,24.25,25.02,12536300,16.951502),('JPM','2002-07-31',24.799999,25.1,24.110001,24.959999,13790900,16.91085),('JPM','2002-07-30',24.6,25.5,23.799999,24.889999,16052300,16.863424),('JPM','2002-07-29',23.75,25.219999,23.25,25.1,18354600,17.005704),('JPM','2002-07-26',23.200001,23.299999,21.049999,22.25,18050500,15.074777),('JPM','2002-07-25',23.75,25.5,21,22.35,33168200,15.142529),('JPM','2002-07-24',19.01,23.700001,18.219999,23.299999,46819400,15.786171),('JPM','2002-07-23',23.65,24.02,19.799999,20.08,44908600,13.604563),('JPM','2002-07-22',25.959999,26.65,24.42,24.52,16705900,16.612743),('JPM','2002-07-19',26.549999,27.200001,25.85,26.1,12270800,17.683222),('JPM','2002-07-18',27.6,28.200001,26.91,27.200001,9790100,18.428492),('JPM','2002-07-17',29.01,29.85,27.530001,28.139999,16035100,19.065358),('JPM','2002-07-16',28.9,29.49,28.43,28.5,14886800,19.309265),('JPM','2002-07-15',29.6,30.09,28.440001,30.08,11558500,20.379743),('JPM','2002-07-12',30.75,30.950001,29.68,30.209999,7531200,20.46782),('JPM','2002-07-11',30,30.9,29.25,30.57,11589300,20.711727),('JPM','2002-07-10',31.6,31.75,30.059999,30.15,8858000,20.42717),('JPM','2002-07-09',32.259998,32.75,31.25,31.27,7100300,21.18599),('JPM','2002-07-08',32.59,32.950001,31.799999,32.279999,7585700,21.870282),('JPM','2002-07-05',31.5,32.700001,31.15,32.59,4612400,22.080314),('JPM','2002-07-03',30.709999,31.15,30,30.950001,8979400,20.969185),('JPM','2002-07-02',31.02,31.540001,30,31.23,12179600,21.158889),('JPM','2002-07-01',33.59,33.68,31.35,31.360001,10082100,21.01661),('JPM','2002-06-28',32.650002,33.919998,32.549999,33.919998,7830000,22.73225),('JPM','2002-06-27',32.049999,33,31.4,32.720001,9726800,21.928045),('JPM','2002-06-26',30.75,31.98,30.15,31.49,19122800,21.103732),('JPM','2002-06-25',33.299999,34.349998,32.700001,32.93,6963000,22.068781),('JPM','2002-06-24',32.25,33.900002,31.65,33.18,10176300,22.236324),('JPM','2002-06-21',32.799999,33.650002,32.790001,32.990002,12353700,22.108992),('JPM','2002-06-20',34.599998,34.599998,33.009998,33.380001,8559200,22.370359),('JPM','2002-06-19',34.700001,35.150002,34.25,34.610001,6437800,23.194671),('JPM','2002-06-18',35.48,35.689999,34.779999,35.02,7572900,23.469442),('JPM','2002-06-17',33.599998,35.490002,33.57,35.48,10245100,23.77772),('JPM','2002-06-14',32.349998,33.490002,31.25,33,9795700,22.115693),('JPM','2002-06-13',33.119999,33.450001,32.5,32.66,6041300,21.887834),('JPM','2002-06-12',32.849998,33.310001,31.73,33.169998,9581500,22.229621),('JPM','2002-06-11',33.98,34.580002,32.790001,32.93,6525300,22.068781),('JPM','2002-06-10',33.650002,34.099998,33.18,33.880001,5536800,22.705445),('JPM','2002-06-07',32.75,33.990002,32.5,33.689999,9275100,22.578111),('JPM','2002-06-06',34.869999,34.900002,33.400002,33.689999,7494700,22.578111),('JPM','2002-06-05',34.650002,35.150002,34.220001,34.700001,7263200,23.254987),('JPM','2002-06-04',34.91,35.650002,34.080002,34.650002,9405000,23.221479),('JPM','2002-06-03',36,36.25,34.57,34.66,7325800,23.228179),('JPM','2002-05-31',36.009998,36.75,35.869999,35.950001,7764000,24.092702),('JPM','2002-05-30',36.5,36.779999,35.049999,36.009998,9332200,24.132911),('JPM','2002-05-29',37.099998,37.5,36.700001,36.970001,5388600,24.776279),('JPM','2002-05-28',37.75,37.900002,36.950001,37.200001,4890600,24.930418),('JPM','2002-05-24',38,38.709999,37.509998,37.799999,4945900,25.33252),('JPM','2002-05-23',37.560001,38.66,37.540001,38.369999,6222500,25.714519),('JPM','2002-05-22',37.52,37.689999,36.84,37.560001,5234100,25.17168),('JPM','2002-05-21',37.919998,38.650002,37.299999,37.52,6318700,25.144873),('JPM','2002-05-20',37.799999,37.93,37.279999,37.459999,4149000,25.104662),('JPM','2002-05-17',38,38.75,37.599998,38.099998,7433100,25.533572),('JPM','2002-05-16',37.049999,38,36.830002,37.830002,5798700,25.352627),('JPM','2002-05-15',37.240002,37.939999,36.900002,36.959999,8716400,24.769575),('JPM','2002-05-14',36.900002,37.73,36.73,37.59,8431300,25.191785),('JPM','2002-05-13',35.349998,36.439999,35.099998,36.34,5811000,24.354069),('JPM','2002-05-10',35.939999,36,35,35.080002,5472400,23.509653),('JPM','2002-05-09',36.25,36.580002,35.5,35.77,8214200,23.972071),('JPM','2002-05-08',36.5,37.150002,36,36.91,10199300,24.736067),('JPM','2002-05-07',34.939999,35.540001,34.630001,34.630001,8673800,23.208075),('JPM','2002-05-06',35.950001,35.950001,34.240002,34.400002,6321700,23.053935),('JPM','2002-05-03',36.299999,36.41,35.02,35.68,7122800,23.911755),('JPM','2002-05-02',35.5,36.279999,35.490002,36.25,7680200,24.293754),('JPM','2002-05-01',35.439999,35.849998,34.400002,35.5,6543700,23.791124),('JPM','2002-04-30',34.700001,35.950001,34.349998,35.099998,9882800,23.523054),('JPM','2002-04-29',35.400002,35.450001,34,34.34,8569000,23.013724),('JPM','2002-04-26',35.75,35.849998,34.77,34.990002,7525800,23.449337),('JPM','2002-04-25',35.400002,35.549999,34.389999,35.029999,10939400,23.476142),('JPM','2002-04-24',36.700001,36.700001,35.869999,35.889999,7354700,24.052491),('JPM','2002-04-23',36.68,36.849998,36.200001,36.599998,7383300,24.528313),('JPM','2002-04-22',37.27,37.389999,36.419998,36.599998,8053500,24.528313),('JPM','2002-04-19',37.5,37.950001,37.299999,37.759998,6647600,25.305713),('JPM','2002-04-18',37.009998,37.669998,36.369999,37.259998,10163900,24.970627),('JPM','2002-04-17',35.950001,37.580002,35.759998,37.27,19356200,24.97733),('JPM','2002-04-16',34.950001,35.5,34.330002,35.380001,14282300,23.710704),('JPM','2002-04-15',35.5,35.599998,34.25,34.400002,11163000,23.053935),('JPM','2002-04-12',33.700001,34.360001,33.599998,34.279999,6738500,22.973513),('JPM','2002-04-11',34.799999,34.98,33.099998,33.459999,12118300,22.423972),('JPM','2002-04-10',35.189999,35.389999,34.5,35.040001,9663300,23.482845),('JPM','2002-04-09',35,35.450001,34.849998,35.189999,5537600,23.58337),('JPM','2002-04-08',34.540001,35.189999,34.25,34.98,5735300,23.442634),('JPM','2002-04-05',34.619999,35.27,34.619999,34.860001,5999500,23.362214),('JPM','2002-04-04',34.849998,35.200001,34.119999,34.439999,6825900,23.08074),('JPM','2002-04-03',35.189999,35.360001,34.580002,35.009998,5978700,23.462739),('JPM','2002-04-02',35.380001,35.700001,35.200001,35.310001,5126800,23.435933),('JPM','2002-04-01',35.650002,35.950001,35,35.610001,4588500,23.635049),('JPM','2002-03-28',35.849998,36.220001,35.259998,35.650002,6425000,23.661598),('JPM','2002-03-27',35.200001,35.990002,35.150002,35.5,6541200,23.562039),('JPM','2002-03-26',35.200001,36.080002,35.099998,35.150002,9780000,23.329738),('JPM','2002-03-25',35.200001,36.119999,34.950001,34.950001,8444900,23.196994),('JPM','2002-03-22',34.799999,35.540001,34.5,35.200001,7176700,23.362924),('JPM','2002-03-21',35.189999,35.259998,34.200001,34.790001,6479800,23.090799),('JPM','2002-03-20',35.700001,35.709999,35.150002,35.189999,8460200,23.356285),('JPM','2002-03-19',35.75,36.09,35.560001,36.09,7615100,23.953634),('JPM','2002-03-18',36.009998,36.400002,35.07,35.34,8641100,23.455844),('JPM','2002-03-15',35.119999,36.07,34.849998,36.009998,11626800,23.900535),('JPM','2002-03-14',35.009998,35.439999,34.700001,35.110001,8074400,23.303189),('JPM','2002-03-13',36,36.349998,34.939999,35.369999,10128600,23.475755),('JPM','2002-03-12',36,36.450001,35.360001,36.25,13336300,24.059829),('JPM','2002-03-11',35.5,36.490002,35.029999,36.299999,16507800,24.093014),('JPM','2002-03-08',34.75,34.98,34.169998,34.740002,11721000,23.057614),('JPM','2002-03-07',34.450001,34.849998,33.700001,34.049999,12092200,22.599646),('JPM','2002-03-06',33.5,34.419998,33.169998,34.049999,15044900,22.599646),('JPM','2002-03-05',32.52,33.880001,32.310001,32.509998,16766900,21.577517),('JPM','2002-03-04',30.25,32.650002,30,32.5,16655600,21.570881),('JPM','2002-03-01',29.6,29.75,29.049999,29.66,9530300,19.685918),('JPM','2002-02-28',29.01,29.5,28.870001,29.25,8056800,19.413793),('JPM','2002-02-27',29.190001,29.549999,28.5,28.959999,10123500,19.221314),('JPM','2002-02-26',29,29.23,28.51,28.959999,10028100,19.221314),('JPM','2002-02-25',27.799999,29.049999,27.75,29,11513000,19.247863),('JPM','2002-02-22',28.450001,28.450001,26.700001,28.190001,25756700,18.710251),('JPM','2002-02-21',29.280001,30.15,28.9,29.139999,9669400,19.340783),('JPM','2002-02-20',29.799999,29.9,28.389999,29.41,14369600,19.519988),('JPM','2002-02-19',29.299999,29.75,28.950001,29.030001,13378500,19.267775),('JPM','2002-02-15',30.209999,30.4,29.299999,30.049999,16647400,19.944768),('JPM','2002-02-14',30,30.790001,29.4,30.209999,17197200,20.050963),('JPM','2002-02-13',31.5,32.189999,30,30.25,20457300,20.077512),('JPM','2002-02-12',31.6,31.690001,31.049999,31.49,7807600,20.900524),('JPM','2002-02-11',31.219999,31.950001,30.74,31.84,12952700,21.132826),('JPM','2002-02-08',30.24,31.4,30.24,31.120001,15573300,20.654949),('JPM','2002-02-07',30,30.870001,29.549999,30.07,17090600,19.958043),('JPM','2002-02-06',29.27,30.049999,28.9,29.440001,19514500,19.5399),('JPM','2002-02-05',30.57,30.57,28.299999,29.02,28714800,19.261138),('JPM','2002-02-04',32.169998,32.349998,30.549999,30.559999,12660000,20.283265),('JPM','2002-02-01',34.049999,34.049999,32.049999,32.16,13705300,21.345216),('JPM','2002-01-31',33.110001,34.099998,33.02,34.049999,12247600,22.599646),('JPM','2002-01-30',31.52,33.5,30.4,33.060001,22844200,21.942565),('JPM','2002-01-29',34.060001,34.650002,31.700001,32.049999,17854300,21.272207),('JPM','2002-01-28',35.150002,35.23,33.450001,34.310001,13716200,22.772214),('JPM','2002-01-25',35.450001,36.02,34.75,34.990002,13942200,23.223543),('JPM','2002-01-24',36.25,36.490002,35.900002,35.900002,7715600,23.827528),('JPM','2002-01-23',35.349998,36.349998,34.990002,35.75,8666100,23.727969),('JPM','2002-01-22',36,36.18,35.619999,35.759998,7824300,23.734605),('JPM','2002-01-18',36.150002,36.5,35.5,35.91,11283800,23.834164),('JPM','2002-01-17',37,37.200001,36.5,36.849998,11503100,24.458059),('JPM','2002-01-16',37.5,37.509998,36.099998,36.509998,15076200,24.232395),('JPM','2002-01-15',37.310001,38.290001,37.310001,37.869999,8475900,25.135054),('JPM','2002-01-14',37.650002,37.799999,37.049999,37.310001,7333000,24.763372),('JPM','2002-01-11',39.25,39.290001,37.720001,38.34,7788900,25.447002),('JPM','2002-01-10',38.400002,39.189999,38.360001,39.139999,6870400,25.977978),('JPM','2002-01-09',38.849998,39.599998,38.389999,38.709999,6189600,25.692578),('JPM','2002-01-08',39,39.049999,38.279999,38.599998,7604000,25.619568),('JPM','2002-01-07',39.049999,39.68,38.900002,38.900002,9453000,25.818686),('JPM','2002-01-04',38.02,39.099998,38.02,39,10432900,25.885057),('JPM','2002-01-03',36.5,37.5,36.34,37.32,10348200,24.770008),('JPM','2002-01-02',36.490002,36.490002,35.68,36.349998,7929300,24.1262),('JPM','2001-12-31',36.450001,36.529999,36.16,36.349998,6298000,23.900535),('JPM','2001-12-28',36.549999,36.830002,36.349998,36.549999,5924400,24.032037),('JPM','2001-12-27',36.25,36.84,35.990002,36.32,6687800,23.88081),('JPM','2001-12-26',36.040001,36.75,36,36.310001,5315500,23.874236),('JPM','2001-12-24',35.759998,36.049999,35.599998,36.040001,3508600,23.696708),('JPM','2001-12-21',36.52,36.57,35.02,35.75,18511200,23.506029),('JPM','2001-12-20',36.849998,37.459999,36.150002,36.52,19306500,24.012313),('JPM','2001-12-19',37.200001,38.950001,36.849998,38,10382500,24.985429),('JPM','2001-12-18',36.950001,37.349998,36.720001,37.189999,8069500,24.452844),('JPM','2001-12-17',36.099998,37.099998,35.810001,36.700001,8043900,24.130665),('JPM','2001-12-14',36.599998,36.990002,35.400002,36.040001,14055500,23.696708),('JPM','2001-12-13',37.400002,37.900002,36.799999,37.09,8901400,24.387094),('JPM','2001-12-12',38.75,38.75,37.669998,38.369999,6770500,25.228708),('JPM','2001-12-11',38.759998,39.450001,38.259998,38.5,6604900,25.314185),('JPM','2001-12-10',39.77,39.77,38.41,38.68,6631800,25.432537),('JPM','2001-12-07',40.25,40.25,39.700001,39.77,5674700,26.149224),('JPM','2001-12-06',39.25,40.950001,39.150002,40.380001,10875900,26.550307),('JPM','2001-12-05',37.700001,39.509998,37.630001,39.02,9551300,25.656091),('JPM','2001-12-04',37,37.459999,36.259998,37.220001,8180500,24.472571),('JPM','2001-12-03',36.900002,37.080002,36.130001,36.549999,11064300,24.032037),('JPM','2001-11-30',38.310001,38.349998,37.610001,37.720001,7271300,24.801327),('JPM','2001-11-29',37.400002,38.09,36.5,38.060001,11981900,25.024881),('JPM','2001-11-28',39.490002,39.639999,37.200001,37.5,18051800,24.656674),('JPM','2001-11-27',39.650002,40.299999,39.259998,39.799999,7612900,26.168949),('JPM','2001-11-26',39.389999,39.52,38.959999,39.490002,6817800,25.965122),('JPM','2001-11-23',38.599998,39.389999,38.599998,39.389999,3129700,25.899369),('JPM','2001-11-21',39.400002,39.59,38.450001,38.84,4915600,25.537739),('JPM','2001-11-20',39.849998,39.98,39.279999,39.400002,5442300,25.905946),('JPM','2001-11-19',39.599998,40.240002,39.57,40.099998,4777500,26.366202),('JPM','2001-11-16',39.549999,39.549999,38.810001,39.41,5616600,25.91252),('JPM','2001-11-15',39.610001,39.790001,39.150002,39.549999,5273100,26.004571),('JPM','2001-11-14',39.900002,40,38.75,39.650002,5773200,26.070324),('JPM','2001-11-13',39.849998,39.990002,38.970001,39.349998,7900400,25.873068),('JPM','2001-11-12',38.759998,39,37.25,38.799999,5311200,25.511438),('JPM','2001-11-09',38.799999,39.299999,38.02,39.049999,4529500,25.675816),('JPM','2001-11-08',38.650002,39.630001,38.599998,38.799999,6771400,25.511438),('JPM','2001-11-07',37.720001,38.950001,37.540001,38.59,8817300,25.373361),('JPM','2001-11-06',36.610001,37.900002,36.43,37.540001,9947800,24.682975),('JPM','2001-11-05',36.5,37.080002,36.27,36.360001,6622200,23.907111),('JPM','2001-11-02',36.09,36.48,35.799999,36.040001,6018900,23.696708),('JPM','2001-11-01',36.09,36.59,35.16,36.34,8193300,23.893961),('JPM','2001-10-31',36.009998,36.360001,35.25,35.360001,6379000,23.2496),('JPM','2001-10-30',35.299999,36.07,34.549999,35.509998,9263400,23.348225),('JPM','2001-10-29',37.099998,37.380001,35.650002,35.709999,7740200,23.479728),('JPM','2001-10-26',37.48,38.080002,37,37.549999,6616600,24.689549),('JPM','2001-10-25',36.150002,37.509998,35.599998,37.48,7579000,24.643523),('JPM','2001-10-24',35.950001,36.400002,35.73,36.220001,7721100,23.81506),('JPM','2001-10-23',35.900002,36.400002,35.52,35.759998,8313200,23.512603),('JPM','2001-10-22',33.880001,35.68,33.880001,35.310001,7499100,23.216725),('JPM','2001-10-19',34.150002,34.169998,33,33.869999,7393000,22.269907),('JPM','2001-10-18',34.650002,35,34,34.139999,6970300,22.447435),('JPM','2001-10-17',35.5,36.25,34.57,34.599998,14314100,22.74989),('JPM','2001-10-16',34,34.5,33.450001,33.939999,8870300,22.315932),('JPM','2001-10-15',32.099998,33.849998,31.85,33.549999,8377100,22.059503),('JPM','2001-10-12',32.990002,33.09,32.009998,32.889999,8231000,21.625546),('JPM','2001-10-11',33.549999,34.450001,32.939999,33.419998,10665500,21.974026),('JPM','2001-10-10',32.700001,33.869999,32.549999,33.389999,8522700,21.954302),('JPM','2001-10-09',32.200001,33.200001,32.07,32.950001,7750700,21.664998),('JPM','2001-10-08',32.5,33.099998,32.049999,32.439999,7810600,21.329665),('JPM','2001-10-05',34.5,34.540001,33.060001,33.41,9235900,21.967452),('JPM','2001-10-04',35.150002,35.200001,34.049999,34.16,11926300,22.460586),('JPM','2001-10-03',34.52,35.279999,34.299999,34.669998,15753100,22.795915),('JPM','2001-10-02',34.400002,35.25,33.82,34.990002,10114000,22.782769),('JPM','2001-10-01',34.299999,34.630001,33.599998,34,8583800,22.138157),('JPM','2001-09-28',33.599998,35.009998,33.290001,34.150002,10302300,22.235827),('JPM','2001-09-27',32.5,33.400002,31.700001,33.119999,6552000,21.565169),('JPM','2001-09-26',33.73,33.75,32.049999,32.59,8319900,21.220075),('JPM','2001-09-25',32.549999,33.630001,32.130001,33.25,11045500,21.649816),('JPM','2001-09-24',31.65,32.700001,31.6,32.580002,13583500,21.213565),('JPM','2001-09-21',29.25,31.85,29.040001,30.82,19319400,20.067588),('JPM','2001-09-20',33.150002,33.740002,31.299999,31.559999,12567200,20.549419),('JPM','2001-09-19',35,35.5,33.009998,34.110001,13595900,22.209781),('JPM','2001-09-18',35.099998,35.900002,34.400002,34.84,13190400,22.6851),('JPM','2001-09-17',35,35.82,34,35.25,20453200,22.95206),('JPM','2001-09-10',36.299999,37.360001,35.889999,37.259998,9263700,24.260815),('JPM','2001-09-07',36,37.200001,35.959999,37,8777400,24.091524),('JPM','2001-09-06',38,38,36.5,36.939999,11279200,24.052456),('JPM','2001-09-05',40,40,38.09,38.349998,10440300,24.970538),('JPM','2001-09-04',39.5,40.68,39.060001,39.830002,6377800,25.934201),('JPM','2001-08-31',39.110001,40,39.110001,39.400002,4918600,25.654219),('JPM','2001-08-30',39.25,39.5,39.119999,39.240002,7395300,25.550039),('JPM','2001-08-29',40.279999,40.470001,39.419998,39.57,6178300,25.764908),('JPM','2001-08-28',40.900002,41.200001,40.150002,40.490002,6436800,26.363942),('JPM','2001-08-27',40.779999,41.5,40.540001,41.099998,5481500,26.761124),('JPM','2001-08-24',40.299999,41.150002,39.849998,40.93,11913100,26.650435),('JPM','2001-08-23',40.91,41.200001,40.599998,40.720001,4557900,26.5137),('JPM','2001-08-22',40.700001,41.299999,40.599998,41.200001,5342100,26.826238),('JPM','2001-08-21',40.900002,41.450001,40.400002,40.41,7114200,26.311851),('JPM','2001-08-20',41.299999,41.66,40.82,41.09,5850000,26.754614),('JPM','2001-08-17',41.849998,41.939999,41.02,41.48,4967800,27.008552),('JPM','2001-08-16',42.200001,42.25,41.279999,42.18,6343100,27.464338),('JPM','2001-08-15',42.07,42.349998,42.009998,42.150002,4808900,27.444805),('JPM','2001-08-14',42.119999,42.580002,42,42.25,4620700,27.509916),('JPM','2001-08-13',41.810001,42.380001,41.549999,42.119999,4209300,27.425269),('JPM','2001-08-10',41.900002,42.380001,41.130001,42.25,4708300,27.509916),('JPM','2001-08-09',42.049999,42.139999,41.209999,41.900002,5501900,27.282024),('JPM','2001-08-08',42.349998,42.740002,41.82,42.080002,5489800,27.399226),('JPM','2001-08-07',42.619999,43.029999,42.310001,42.77,4686600,27.8485),('JPM','2001-08-06',43.32,43.57,42.57,42.759998,5036000,27.841987),('JPM','2001-08-03',43.509998,43.75,43.040001,43.32,5896700,28.206617),('JPM','2001-08-02',43.549999,44.25,43.5,43.5,4944500,28.323819),('JPM','2001-08-01',43.200001,43.849998,43,43.5,8843900,28.323819),('JPM','2001-07-31',43.5,44.099998,43.049999,43.299999,8469900,28.193594),('JPM','2001-07-30',43.599998,44.110001,43.549999,43.810001,6203600,28.525668),('JPM','2001-07-27',42.799999,44.23,42.779999,44.209999,6060000,28.786115),('JPM','2001-07-26',42.700001,43.490002,42.25,43.240002,5522800,28.154528),('JPM','2001-07-25',43.150002,43.150002,41.700001,42.900002,7438000,27.933146),('JPM','2001-07-24',42.759998,43.34,42.549999,42.68,5781100,27.789899),('JPM','2001-07-23',43.400002,43.700001,43,43.009998,4128000,28.004768),('JPM','2001-07-20',43.450001,43.849998,42.950001,43.400002,4094700,28.258708),('JPM','2001-07-19',43.830002,44.25,42.950001,43.700001,8137100,28.454044),('JPM','2001-07-18',41,43.580002,40.75,43.580002,10179800,28.37591),('JPM','2001-07-17',41.389999,42.720001,40.599998,42.299999,6459800,27.542472),('JPM','2001-07-16',42.900002,42.990002,40.900002,41.200001,7292100,26.826238),('JPM','2001-07-13',42.290001,42.900002,42.209999,42.549999,5728800,27.705252),('JPM','2001-07-12',42.450001,43.32,42.16,42.540001,7200400,27.698742),('JPM','2001-07-11',41.959999,42.189999,40.709999,42.049999,8240300,27.379691),('JPM','2001-07-10',43.5,43.549999,41.950001,42.009998,8433400,27.353646),('JPM','2001-07-09',44.400002,44.400002,43.360001,43.990002,4892200,28.64287),('JPM','2001-07-06',45.279999,45.279999,43.900002,44.509998,5037300,28.981451),('JPM','2001-07-05',45.799999,46,44.950001,45.529999,4379000,29.645596),('JPM','2001-07-03',45.75,46.009998,45.34,45.650002,3057900,29.723733),('JPM','2001-07-02',44.799999,45.900002,44.09,45.799999,5128300,29.600016),('JPM','2001-06-29',44.75,44.990002,44,44.470001,6180700,28.740454),('JPM','2001-06-28',44.400002,45.330002,44.310001,45,4913000,29.082986),('JPM','2001-06-27',44.200001,44.849998,44,44.02,6571400,28.449623),('JPM','2001-06-26',44.049999,45.07,44,44.68,6830700,28.876174),('JPM','2001-06-25',46,46.349998,45.049999,45.82,4647300,29.612942),('JPM','2001-06-22',46.599998,46.610001,45.75,45.900002,7293900,29.664647),('JPM','2001-06-21',45.700001,47.23,45.220001,47.119999,7181900,30.453117),('JPM','2001-06-20',44.549999,46,44.5,45.599998,7645800,29.470758),('JPM','2001-06-19',44.900002,45.400002,44.150002,44.52,5717600,28.772768),('JPM','2001-06-18',44.5,44.900002,43.849998,44.310001,7108600,28.637048),('JPM','2001-06-15',43.900002,45.040001,43.349998,44.900002,16099300,29.018358),('JPM','2001-06-14',43.650002,44.34,43.310001,43.59,6765500,28.171719),('JPM','2001-06-13',43.849998,44.610001,43.25,43.900002,7347500,28.372069),('JPM','2001-06-12',43.599998,43.650002,42.5,43.490002,8116400,28.107091),('JPM','2001-06-11',44.25,44.759998,44.009998,44.18,6247800,28.553029),('JPM','2001-06-08',45.150002,45.150002,43.799999,44.200001,7355600,28.565955),('JPM','2001-06-07',46,46.09,44.509998,45.630001,11970800,29.490148),('JPM','2001-06-06',47.549999,47.599998,46.259998,46.84,12689200,30.272157),('JPM','2001-06-05',49.5,49.91,48.5,48.5,6758900,31.344996),('JPM','2001-06-04',48.75,49.5,48.389999,49.5,4271200,31.991284),('JPM','2001-06-01',49.25,49.25,48.400002,48.889999,6006400,31.597048),('JPM','2001-05-31',48.549999,49.18,47.849998,49.150002,5875300,31.765084),('JPM','2001-05-30',49.330002,49.900002,48.389999,48.619999,5402700,31.42255),('JPM','2001-05-29',49,49.450001,48.099998,49.330002,5391800,31.881417),('JPM','2001-05-25',49.25,49.68,48.599998,48.700001,3857900,31.474254),('JPM','2001-05-24',48.950001,49.900002,48.950001,49.34,5418700,31.887878),('JPM','2001-05-23',49.799999,49.810001,48.389999,48.919998,6283400,31.616436),('JPM','2001-05-22',49.849998,50.599998,49.709999,50.02,8750800,32.327355),('JPM','2001-05-21',48.48,49.5,47.700001,49.43,6909900,31.946044),('JPM','2001-05-18',48.799999,48.799999,47.889999,48.16,5556700,31.125258),('JPM','2001-05-17',48.060001,48.75,47.860001,48.189999,7818200,31.144645),('JPM','2001-05-16',47.389999,48.650002,46.599998,48.310001,9348000,31.222202),('JPM','2001-05-15',47.400002,47.93,47.02,47.279999,5821200,30.556523),('JPM','2001-05-14',46.400002,47.779999,46.349998,47.639999,5469800,30.789187),('JPM','2001-05-11',47.52,47.799999,46.349998,46.439999,5675600,30.01364),('JPM','2001-05-10',48,48.919998,47.259998,47.509998,5905800,30.705169),('JPM','2001-05-09',47.25,47.610001,47,47.25,6490800,30.537135),('JPM','2001-05-08',48.75,48.98,47.5,47.75,8695500,30.860279),('JPM','2001-05-07',49.049999,49.939999,48.610001,49.200001,10128700,31.797398),('JPM','2001-05-04',48.25,50.599998,48.189999,50.599998,8223200,32.702201),('JPM','2001-05-03',48.599998,49.139999,48.310001,49,7494000,31.66814),('JPM','2001-05-02',49.25,49.869999,48.299999,49.57,6753000,32.036524),('JPM','2001-05-01',48.490002,48.73,47.549999,48.73,8051200,31.493642),('JPM','2001-04-30',50.040001,50.400002,47.75,47.98,7737700,31.008925),('JPM','2001-04-27',49.470001,50.07,49.049999,49.849998,6371800,32.217484),('JPM','2001-04-26',47.75,48.900002,47.25,48.5,7012500,31.344996),('JPM','2001-04-25',47.509998,47.599998,46.02,47.48,8079600,30.685781),('JPM','2001-04-24',47.799999,48.400002,47.349998,47.400002,6179000,30.634079),('JPM','2001-04-23',47.950001,48.200001,46.740002,47.299999,5135800,30.569449),('JPM','2001-04-20',48.790001,48.790001,47.299999,47.799999,8496300,30.892593),('JPM','2001-04-19',49,49.490002,48.200001,48.799999,11593500,31.538882),('JPM','2001-04-18',46.950001,50.119999,46.5,49.099998,15206700,31.732768),('JPM','2001-04-17',45.049999,45.98,44.77,45.369999,5115500,29.322112),('JPM','2001-04-16',45.369999,46.380001,45.02,45.5,6377000,29.40613),('JPM','2001-04-12',44.25,45.75,44,45.369999,6740700,29.322112),('JPM','2001-04-11',44.25,45.799999,44.049999,44.740002,9898000,28.914952),('JPM','2001-04-10',41.400002,43.310001,41.23,43.299999,7962300,27.984295),('JPM','2001-04-09',39.900002,41.580002,39.900002,40.419998,7386400,26.122983),('JPM','2001-04-06',41.599998,42.5,39.5,40.389999,9789600,26.103595),('JPM','2001-04-05',41.299999,42.970001,41.259998,42.5,8644900,27.467264),('JPM','2001-04-04',41.400002,41.75,39.209999,40.490002,11634000,26.168225),('JPM','2001-04-03',44.119999,44.200001,41.5,41.599998,9050300,26.665866),('JPM','2001-04-02',44.5,45.400002,43.650002,44.599998,8743100,28.588885),('JPM','2001-03-30',43.150002,45,42.900002,44.900002,8463000,28.781189),('JPM','2001-03-29',42.799999,43.25,42.02,43,6688200,27.563276),('JPM','2001-03-28',42.700001,43.349998,41.950001,42.549999,7315300,27.274822),('JPM','2001-03-27',42.110001,43.400002,41.099998,43.360001,12254000,27.794038),('JPM','2001-03-26',42.150002,42.990002,41.650002,42.110001,8319900,26.99278),('JPM','2001-03-23',40.299999,41.900002,39.810001,41.709999,10763200,26.736377),('JPM','2001-03-22',40.049999,40.060001,37.580002,38.91,15668200,24.941559),('JPM','2001-03-21',42.790001,43.130001,40.049999,40.200001,12026300,25.768458),('JPM','2001-03-20',45.459999,45.459999,42.5,42.59,10213200,27.300463),('JPM','2001-03-19',44.400002,45.400002,42.650002,45.150002,9742500,28.94144),('JPM','2001-03-16',45.259998,45.900002,44.119999,44.580002,10739300,28.576067),('JPM','2001-03-15',44.900002,45.950001,44.75,45.259998,8561300,29.011949),('JPM','2001-03-14',45,45.970001,43.389999,43.75,16205000,28.04403),('JPM','2001-03-13',46.75,47.799999,45.599998,47.400002,7065900,30.383705),('JPM','2001-03-12',47.5,47.849998,45.490002,45.490002,8549500,29.159383),('JPM','2001-03-09',49.599998,49.799999,47.799999,48.950001,6377600,31.377264),('JPM','2001-03-08',50.25,51.189999,49.799999,50.240002,7064400,32.204163),('JPM','2001-03-07',48.400002,50.450001,48.02,50.25,7296600,32.210572),('JPM','2001-03-06',48.25,48.950001,47.5,47.959999,6844500,30.742667),('JPM','2001-03-05',45.900002,46.950001,45.299999,46.759998,5988200,29.973459),('JPM','2001-03-02',45.599998,47.599998,45.189999,45.799999,7559700,29.358093),('JPM','2001-03-01',45.599998,46.25,44.779999,46.110001,10551800,29.556806),('JPM','2001-02-28',47.889999,48,45.299999,46.66,10510600,29.909359),('JPM','2001-02-27',48.950001,49.779999,46.849998,47.599998,11744300,30.511904),('JPM','2001-02-26',48,49.299999,46.810001,48.549999,8783500,31.120861),('JPM','2001-02-23',47.049999,48.25,46.200001,47.049999,9708100,30.159351),('JPM','2001-02-22',47.75,48.299999,45.389999,48.299999,12409800,30.960609),('JPM','2001-02-21',48.950001,50.099998,47.009998,47.349998,9835100,30.351653),('JPM','2001-02-20',51.990002,52.599998,49.630001,49.950001,9073500,32.018271),('JPM','2001-02-16',50.400002,52,50.25,51.990002,7364800,33.325924),('JPM','2001-02-15',51.380001,52.75,50.900002,51.110001,7408400,32.761838),('JPM','2001-02-14',51.75,51.880001,50.900002,51.189999,6835100,32.813117),('JPM','2001-02-13',52.540001,53.700001,51.099998,51.139999,7334700,32.781067),('JPM','2001-02-12',52.470001,53.099998,51.68,52.549999,5246300,33.684886),('JPM','2001-02-09',51.689999,52.599998,51.049999,51.950001,5490500,33.300283),('JPM','2001-02-08',52.330002,53.049999,51.529999,51.68,5730800,33.127211),('JPM','2001-02-07',52.349998,53.5,51.880001,52.330002,7988800,33.543867),('JPM','2001-02-06',54.009998,54.459999,52,52.279999,7560200,33.511814),('JPM','2001-02-05',54.509998,54.950001,53.700001,54.599998,5273700,34.998949),('JPM','2001-02-02',55,55.330002,54.290001,54.639999,7075200,35.02459),('JPM','2001-02-01',54.990002,55.849998,53.509998,55.849998,9174100,35.800207),('JPM','2001-01-31',56.490002,57.330002,54.5,54.990002,13130800,35.248944),('JPM','2001-01-30',55.099998,56.18,54.630001,55.98,9452800,35.883539),('JPM','2001-01-29',54.189999,56,54.18,55.119999,9494400,35.332273),('JPM','2001-01-26',53.4375,54.5,52.75,54.1875,7967800,34.734535),('JPM','2001-01-25',53,53.875,51.75,53.0625,8347100,34.013403),('JPM','2001-01-24',52.6875,53.5,52.25,53.25,9316500,34.133591),('JPM','2001-01-23',50.125,52.0625,50.125,51.6875,8794600,33.132019),('JPM','2001-01-22',50.5625,52.1875,50.0625,50.875,10581500,32.611201),('JPM','2001-01-19',50.75,51.6875,49.8125,50.5625,10789100,32.410887),('JPM','2001-01-18',51.5,51.875,50.5625,51.4375,13565600,32.971767),('JPM','2001-01-17',52.9375,54.0625,52.125,53,10317300,33.97334),('JPM','2001-01-16',53.5,54.6875,52.5,53.1875,10508500,34.093528),('JPM','2001-01-12',54,54.0625,52.375,53.3125,8946800,34.173654),('JPM','2001-01-11',51.125,54.25,51.125,54.125,16077700,34.694472),('JPM','2001-01-10',49.5,51.6875,48.9375,50.9375,10857000,32.651264),('JPM','2001-01-09',49.875,50,47.875,48.6875,7285100,31.209),('JPM','2001-01-08',49,50.125,48.3125,49.25,9938300,31.569566),('JPM','2001-01-05',50.75,51.5,48.3125,48.9375,16215700,31.369251),('JPM','2001-01-04',51.5,54,50.8125,52,26409800,33.332333),('JPM','2001-01-03',43.4375,50.875,43.1875,50.625,21303200,32.45095),('JPM','2001-01-02',44.625,44.8125,43.3125,44,7803200,27.99916),('JPM','2000-12-29',46.9375,47.5625,44.3125,45.4375,9657000,28.913906),('JPM','2000-12-28',46.1875,47.4375,45.9375,46.9375,6397400,29.868422),('JPM','2000-12-27',45.0625,46.5,44.8125,46.375,7452200,29.510479),('JPM','2000-12-26',45.625,46.25,45.1875,45.75,4832200,29.112763),('JPM','2000-12-22',45.4375,46.375,45,45.625,7098600,29.03322),('JPM','2000-12-21',43.4375,45.75,43.4375,45.1875,8796400,28.754819),('JPM','2000-12-20',44.8125,44.8125,43.25,43.5,6853300,27.680988),('JPM','2000-12-19',44.75,45.9375,43.9375,44.8125,13078000,28.51619),('JPM','2000-12-18',44,45.375,43.8125,45.375,13271000,28.874134),('JPM','2000-12-15',42,43.9375,41.875,43.9375,11412000,27.959389),('JPM','2000-12-14',42.3125,43.9375,41.375,42.875,16122600,27.283273),('JPM','2000-12-13',43.9375,44.6875,43.625,44.5,10288900,28.317333),('JPM','2000-12-12',42.5,43.6875,41.9375,43,7843400,27.362816),('JPM','2000-12-11',40.25,42.625,40.0625,42.5,9131000,27.044643),('JPM','2000-12-08',40.3125,40.875,39.625,40,8411700,25.453782),('JPM','2000-12-07',39.4375,40.4375,38.3125,39.1875,9650300,24.936752),('JPM','2000-12-06',41.25,43.25,39.0625,40.0625,19776900,25.493554),('JPM','2000-12-05',38.625,41.4375,38.0625,41.3125,13818600,26.288984),('JPM','2000-12-04',37.375,38.375,36.875,37.9375,6819200,24.141321),('JPM','2000-12-01',37.125,38.6875,37.0625,37.3125,9448300,23.743606),('JPM','2000-11-30',37.1875,38.25,35.4375,36.875,15472400,23.465205),('JPM','2000-11-29',37.375,38.5625,37.1875,37.9375,9867200,24.141321),('JPM','2000-11-28',39.4375,40.125,37.4375,38,13168300,24.181093),('JPM','2000-11-27',39.4375,40.1875,39.1875,39.375,10451600,25.056067),('JPM','2000-11-24',37.9375,39.1875,37.8125,39.125,3835500,24.896981),('JPM','2000-11-22',38.3125,38.375,37,37.4375,6600100,23.823149),('JPM','2000-11-21',38.5625,39.3125,37.75,38.6875,6202100,24.61858),('JPM','2000-11-20',39.75,39.9375,38.125,38.5625,7421300,24.539037),('JPM','2000-11-17',40.9375,41,39.125,39.625,8358900,25.215153),('JPM','2000-11-16',40.875,41.75,40.5625,40.875,6940400,26.010584),('JPM','2000-11-15',42.0625,42.8125,40.625,40.75,8300500,25.93104),('JPM','2000-11-14',42.8125,43.1875,41.75,42.5625,6506300,27.084415),('JPM','2000-11-13',41.875,42.625,40.75,42.125,6041800,26.806014),('JPM','2000-11-10',43.625,44.5625,42.8125,42.8125,4465600,27.243501),('JPM','2000-11-09',43.0625,44.3125,42.5625,44.125,6306500,28.078703),('JPM','2000-11-08',44.9375,44.9375,43.25,43.5625,5754400,27.72076),('JPM','2000-11-07',45.125,45.375,44.625,44.9375,4101800,28.595733),('JPM','2000-11-06',44.875,45.6875,44.5625,45.5,4568100,28.953677),('JPM','2000-11-03',45.5625,45.5625,44.125,44.4375,5879800,28.277561),('JPM','2000-11-02',45.6875,46.5,45.375,45.5,6435700,28.953677),('JPM','2000-11-01',45.5,45.8125,44.5,45.6875,8789400,29.072992),('JPM','2000-10-31',44.8125,45.9375,44.125,45.5,13186900,28.953677),('JPM','2000-10-30',42.8125,43.9375,42.8125,43.75,7884900,27.840074),('JPM','2000-10-27',40.5,42.9375,40.3125,42.6875,9867500,27.163958),('JPM','2000-10-26',40.6875,40.9375,38.875,40,10398700,25.453782),('JPM','2000-10-25',40.0625,41.4375,39.75,40,9256100,25.453782),('JPM','2000-10-24',38.1875,40.3125,38.125,40.0625,10595900,25.493554),('JPM','2000-10-23',38.1875,38.75,37.9375,38.375,5240100,24.419722),('JPM','2000-10-20',38.6875,39.375,38.125,38.375,7559300,24.419722),('JPM','2000-10-19',38.125,40.125,38.125,38.9375,14981100,24.777666),('JPM','2000-10-18',33.5,38.125,32.375,36.875,29641500,23.465205),('JPM','2000-10-17',40,40.5,37.75,37.9375,8318700,24.141321),('JPM','2000-10-16',40.1875,40.6875,38.75,39.5625,8405600,25.175381),('JPM','2000-10-13',37.875,40.125,37.75,39.6875,14143700,25.254924),('JPM','2000-10-12',40.125,40.25,37.4375,37.8125,14847200,24.061778),('JPM','2000-10-11',40.125,40.9375,38.875,40.6875,16885900,25.891269),('JPM','2000-10-10',42.0625,42.5,40.25,40.8125,11926200,25.970812),('JPM','2000-10-09',43.125,43.25,41.9375,42.0625,6499500,26.766243),('JPM','2000-10-06',44.5,45,41.75,42.875,13400700,27.283273),('JPM','2000-10-05',45.625,46.4375,44.25,44.4375,9189200,28.277561),('JPM','2000-10-04',46.375,46.6875,45.4375,45.5625,6363900,28.993449),('JPM','2000-10-03',47.625,48.125,46.5625,46.75,9742300,29.545477),('JPM','2000-10-02',46.625,47.5,46.3125,47.5,7138200,30.019469),('JPM','2000-09-29',46.375,47.625,46.1875,46.1875,8576500,29.189984),('JPM','2000-09-28',45.3125,47.0625,45.125,46.875,9307900,29.624476),('JPM','2000-09-27',46.4375,46.9375,45.25,45.5,7879200,28.755491),('JPM','2000-09-26',47.375,47.9375,45.75,46.0625,8176500,29.110985),('JPM','2000-09-25',47.5,48.6875,47,47,11709900,29.703475),('JPM','2000-09-22',44.75,47.5625,44.5625,47.25,17425600,29.861472),('JPM','2000-09-21',46.5,46.5625,44.625,44.625,12166800,28.202501),('JPM','2000-09-20',46.8125,47.0625,45.625,46.5,12493000,29.38748),('JPM','2000-09-19',46.6875,47.75,46.4375,46.875,15642000,29.624476),('JPM','2000-09-18',49.125,49.125,46.5625,46.5625,15120400,29.42698),('JPM','2000-09-15',50.3125,50.3125,48.4375,49.125,14822300,31.046451),('JPM','2000-09-14',52,52,49.9375,50,20361300,31.599441),('JPM','2000-09-13',50.375,51.1875,49.625,50.6875,42585300,32.033933),('JPM','2000-09-12',57.75,57.9375,52,52.8125,7314600,33.37691),('JPM','2000-09-11',57.5,58.375,56.5,57.5,5219500,36.339357),('JPM','2000-09-08',56.875,58.3125,56.75,57.8125,4496500,36.536854),('JPM','2000-09-07',56.5625,57.3125,55.9375,57.25,3495800,36.18136),('JPM','2000-09-06',57.25,58.25,55.75,56,6821900,35.391374),('JPM','2000-09-05',56.4375,57.5625,56.1875,57.125,4851200,36.102362),('JPM','2000-09-01',56.6875,56.8125,55.125,56.3125,5478500,35.588871),('JPM','2000-08-31',53.6875,56.5625,53.5,55.875,8450600,35.312376),('JPM','2000-08-30',52.5,53.875,52.3125,53.25,8367100,33.653405),('JPM','2000-08-29',53.0625,53.1875,51.625,51.875,7020300,32.78442),('JPM','2000-08-28',52,53.3125,52,52.6875,5261600,33.297911),('JPM','2000-08-25',53.125,53.6875,51.875,52.0625,4746600,32.902918),('JPM','2000-08-24',53.375,54.875,53,53.25,4508200,33.653405),('JPM','2000-08-23',52.9375,54.375,52.75,54.3125,6868200,34.324893),('JPM','2000-08-22',51.4375,53.5,51,52.75,7456800,33.33741),('JPM','2000-08-21',51,51.625,50.625,50.9375,3502300,32.191931),('JPM','2000-08-18',50.8125,51.25,50.25,50.75,3694100,32.073433),('JPM','2000-08-17',50.0625,51.125,50.0625,50.6875,4514400,32.033933),('JPM','2000-08-16',51.25,51.8125,50.0625,50.375,5305600,31.836437),('JPM','2000-08-15',53,53.375,51.625,51.8125,7236200,32.744921),('JPM','2000-08-14',52.75,53,51.5625,52.75,4970100,33.33741),('JPM','2000-08-11',51.5625,52.4375,51.3125,52,4492200,32.863419),('JPM','2000-08-10',52.3125,53.1875,51.75,51.875,4979200,32.78442),('JPM','2000-08-09',53.4375,53.625,52.125,52.3125,6305600,33.060915),('JPM','2000-08-08',53.8125,53.875,52.625,53.5,3458500,33.811402),('JPM','2000-08-07',53.0625,54.125,52.5625,53.5625,6924000,33.850901),('JPM','2000-08-04',51.875,52.75,50.625,52.4375,8546500,33.139914),('JPM','2000-08-03',51,51.9375,50,50.25,5914200,31.757438),('JPM','2000-08-02',51.9375,52.375,50.6875,51.4375,6692900,32.507925),('JPM','2000-08-01',49.875,53.375,49.625,51.625,10556800,32.626423),('JPM','2000-07-31',49,49.8125,48.25,49.8125,3650700,31.480943),('JPM','2000-07-28',50.0625,50.125,48.0625,48.375,2880800,30.572459),('JPM','2000-07-27',49.375,50.375,48.375,49.875,3556100,31.520443),('JPM','2000-07-26',51,51,48.625,49.375,4654000,31.204448),('JPM','2000-07-25',51.625,51.75,50.875,51.25,2697100,32.389427),('JPM','2000-07-24',52.4375,52.625,50.75,51.5625,3232600,32.586924),('JPM','2000-07-21',53,53.75,51.625,52.734379,5470100,33.327538),('JPM','2000-07-20',50.75,53.25,50.5,51.3125,6117400,32.428927),('JPM','2000-07-19',51,51.5,50.125,50.6875,4287100,32.033933),('JPM','2000-07-18',51.25,51.5,50.125,50.9375,3273200,32.191931),('JPM','2000-07-17',53.75,53.75,51.8125,52.03125,5069900,32.883168),('JPM','2000-07-14',51.4375,52.75,51,52.5,4532300,33.179413),('JPM','2000-07-13',51.375,51.8125,50.625,50.75,4588500,32.073433),('JPM','2000-07-12',51.6875,52.1875,50.5,50.5625,4531400,31.954935),('JPM','2000-07-11',50.375,51.9375,49.8125,50.6875,4641900,32.033933),('JPM','2000-07-10',50.1875,51,49.6875,49.75,3393600,31.441444),('JPM','2000-07-07',48.25,50.6875,48.25,50.0625,6245000,31.63894),('JPM','2000-07-06',47.8125,48.1875,46.625,48,3497600,30.335464),('JPM','2000-07-05',48.4375,49.6875,47.375,47.75,5083900,30.177466),('JPM','2000-07-03',45.875,48,45.875,47.5625,2746100,30.058968),('JPM','2000-06-30',47.6875,48.25,45.625,46.0625,6995300,28.908749),('JPM','2000-06-29',47.4375,48.875,46.625,47.625,4679500,29.889371),('JPM','2000-06-28',48.125,48.9375,46.6875,47.046879,4898400,29.526543),('JPM','2000-06-27',48.375,48.75,47.8125,47.9375,5146100,30.085496),('JPM','2000-06-26',46.5625,48.4375,46.5625,47.5625,3195000,29.850146),('JPM','2000-06-23',46.625,48.0625,46.4375,46.875,3662500,29.418672),('JPM','2000-06-22',47.25,47.3125,46,46.375,3268600,29.104873),('JPM','2000-06-21',47.6875,47.9375,46.375,47,4059300,29.497122),('JPM','2000-06-20',48,48.5625,47.5,47.9375,5643600,30.085496),('JPM','2000-06-19',45.375,47.375,45.125,46.875,7731000,29.418672),('JPM','2000-06-16',46.75,46.9375,44.125,45.4375,16619900,28.5165),('JPM','2000-06-15',49.8125,49.875,46.625,48.8125,9911800,30.634644),('JPM','2000-06-14',48.875,50.375,48.25,50.0625,5920600,31.419142),('JPM','2000-06-13',48.375,48.5,47.625,48.1875,5649900,30.242395),('JPM','2000-06-12',49.375,49.75,48.1875,48.59375,5142600,30.497357),('JPM','2000-06-09',76.999992,78.625008,71.374992,73.3125,10294900,30.673869),('JPM','2000-06-08',77.687508,77.687508,75.375,76.5,3975100,32.007516),('JPM','2000-06-07',77.4375,78.437508,76.624992,76.875,5901100,32.164415),('JPM','2000-06-06',79.375008,79.375008,76.5,76.999992,5546800,32.216712),('JPM','2000-06-05',80.500008,81.124992,79.249992,79.375008,4890400,33.210416),('JPM','2000-06-02',82.375008,82.375008,79.999992,80.687508,8867400,33.759564),('JPM','2000-06-01',75.874992,78.250008,75.437508,77.125008,8779600,32.269018),('JPM','2000-05-31',73.000008,75.375,73.000008,74.687508,4983100,31.249171),('JPM','2000-05-30',71.625,73.5,71.125008,73.5,4197700,30.752319),('JPM','2000-05-26',70.375008,71.25,69.375,70.5,6163900,29.497122),('JPM','2000-05-25',72,73.750008,69.75,70.249992,7721400,29.392519),('JPM','2000-05-24',72.499992,73.437492,70.5,71.625,8573100,29.967821),('JPM','2000-05-23',71.937492,74.562492,71.937492,73.125,5208700,30.595419),('JPM','2000-05-22',73.249992,73.249992,70.5,72.1875,4164600,30.20317),('JPM','2000-05-19',74.625,74.937492,72.250008,72.499992,5114500,30.333917),('JPM','2000-05-18',73.750008,76.375008,73.750008,75.124992,5156200,31.432214),('JPM','2000-05-17',73.249992,74.937492,73.062492,73.999992,4350600,30.961515),('JPM','2000-05-16',76.624992,76.6875,73.6875,74.25,7925100,31.066118),('JPM','2000-05-15',72.75,75.1875,72.062508,74.625,6703200,31.223018),('JPM','2000-05-12',69.124992,72.874992,68.125008,71.625,12221800,29.967821),('JPM','2000-05-11',70.062492,70.6875,68.500008,70.000008,7853100,29.287926),('JPM','2000-05-10',70.6875,70.6875,68.749992,68.749992,6616000,28.764921),('JPM','2000-05-09',72.250008,72.687492,70.875,70.875,6378000,29.654022),('JPM','2000-05-08',71.625,73.187508,71.312508,72,5497600,30.124721),('JPM','2000-05-05',72,72.75,70.5,72.1875,14505100,30.20317),('JPM','2000-05-04',75.124992,75.437508,72.874992,73.249992,6172200,30.647716),('JPM','2000-05-03',75.1875,76.750008,74.25,74.25,9320500,31.066118),('JPM','2000-05-02',73.812492,76.999992,73.375008,76.125,8411200,31.850616),('JPM','2000-05-01',72.499992,75.375,71.562492,73.750008,8439700,30.856922),('JPM','2000-04-28',74.25,74.687508,71.749992,72.124992,8603200,30.177017),('JPM','2000-04-27',75.124992,75.499992,73.3125,73.875,9298200,30.909219),('JPM','2000-04-26',78.75,78.75,76.187508,76.437492,5500500,31.981362),('JPM','2000-04-25',75.75,78.5625,75.250008,78.062508,6327100,32.661267),('JPM','2000-04-24',76.000008,76.437492,74.4375,74.749992,7792800,31.275314),('JPM','2000-04-20',78.124992,78.1875,76.249992,77.312508,4540600,32.347468),('JPM','2000-04-19',80.749992,81,75.625008,78,9057100,32.635114),('JPM','2000-04-18',78.250008,80.937492,78.062508,80.500008,6833400,33.681114),('JPM','2000-04-17',77.500008,79.437492,74.937492,78.625008,8708700,32.896616),('JPM','2000-04-14',82.000008,82.375008,75.75,78.874992,13084500,33.00121),('JPM','2000-04-13',85.999992,86.749992,84.250008,84.499992,6781000,35.354704),('JPM','2000-04-12',87.9375,90.9375,86.500008,86.8125,9133300,36.322254),('JPM','2000-04-11',87,87.874992,85.000008,85.999992,8217100,35.982302),('JPM','2000-04-10',85.5,89.0625,85.125,88.125,7864900,36.871403),('JPM','2000-04-07',88.249992,88.249992,85.999992,86.374992,4914100,36.139202),('JPM','2000-04-06',87,88.249992,86.8125,87.437508,4853400,36.583757),('JPM','2000-04-05',84.250008,86.937492,84.250008,86.374992,7310700,36.139202),('JPM','2000-04-04',91.5,91.875,82.999992,86.749992,12638700,36.296101),('JPM','2000-04-03',87.9375,93,87.812508,92.500008,8509500,38.501069),('JPM','2000-03-31',88.000008,88.375008,85.999992,87.1875,6805000,36.289856),('JPM','2000-03-30',89.4375,90.75,85.937508,87,8017200,36.211813),('JPM','2000-03-29',94.249992,94.5,89.312508,90.375,9088300,37.616582),('JPM','2000-03-28',93.75,95.749992,93.124992,94.249992,7325700,39.229461),('JPM','2000-03-27',96,96.874992,93.5625,94.6875,4828900,39.411564),('JPM','2000-03-24',97.000008,100.750008,96,96.1875,9489000,40.035906),('JPM','2000-03-23',91.000008,99.1875,90.9375,98.500008,10431400,40.998435),('JPM','2000-03-22',90.625008,92.125008,88.750008,91.562508,8604100,38.110855),('JPM','2000-03-21',86.4375,92.500008,85.5,91.999992,8345500,38.292949),('JPM','2000-03-20',90,90.499992,84.499992,86.562492,8076100,36.02971),('JPM','2000-03-17',89.25,92.25,88.5,91.000008,11889100,37.876727),('JPM','2000-03-16',84.9375,90.375,84.1875,90.124992,15634900,37.512522),('JPM','2000-03-15',77.875008,84.1875,77.187492,83.125008,8861700,34.598934),('JPM','2000-03-14',80.500008,80.937492,78.499992,79.000008,4129600,32.881994),('JPM','2000-03-13',77.625,81.1875,77.125008,80.0625,4723300,33.324233),('JPM','2000-03-10',79.999992,81.5625,77.749992,78.687492,5311300,32.751917),('JPM','2000-03-09',78.75,81.250008,78.062508,81.124992,3979500,33.766472),('JPM','2000-03-08',80.749992,81.437508,78.625008,79.000008,5247700,32.881994),('JPM','2000-03-07',83.4375,84.1875,81,81.812508,4566900,34.052635),('JPM','2000-03-06',82.937508,84.375,82.249992,83.4375,5691400,34.729002),('JPM','2000-03-03',82.000008,82.375008,79.375008,81.124992,5981400,33.766472),('JPM','2000-03-02',80.500008,81.124992,79.750008,80.562492,3583800,33.532344),('JPM','2000-03-01',79.875,82.000008,78.874992,82.000008,4866300,34.130678),('JPM','2000-02-29',77.687508,81,77.687508,79.624992,6166900,33.14213),('JPM','2000-02-28',76.750008,80.25,76.375008,77.937492,6051000,32.439746),('JPM','2000-02-25',76.624992,78.75,74.875008,75.874992,4644300,31.581276),('JPM','2000-02-24',77.25,77.562492,74.625,76.000008,5199900,31.633311),('JPM','2000-02-23',77.374992,79.187508,76.562508,77.374992,4452900,32.205618),('JPM','2000-02-22',76.000008,78.874992,75.124992,77.25,7068600,32.153593),('JPM','2000-02-18',78.062508,78.5625,74.562492,74.749992,8121300,31.11302),('JPM','2000-02-17',80.625,81.499992,77.8125,78.375,5716200,32.621849),('JPM','2000-02-16',81,82.187508,79.000008,79.5,4829700,33.090105),('JPM','2000-02-15',80.0625,82.5,79.624992,81.062508,8965500,33.740464),('JPM','2000-02-14',82.249992,83.4375,79.062492,79.062492,5904700,32.908002),('JPM','2000-02-11',83.25,85.000008,82.000008,82.624992,7052500,34.390814),('JPM','2000-02-10',83.125008,83.749992,81.375,83.125008,6880500,34.598934),('JPM','2000-02-09',84.9375,86.374992,82.437492,82.875,9818500,34.494874),('JPM','2000-02-08',84.062508,86.125008,84,85.062492,6318600,35.405369),('JPM','2000-02-07',82.187508,83.374992,81.75,82.187508,4684200,34.20872),('JPM','2000-02-04',82.5,83.312508,81.5625,81.75,5115100,34.026618),('JPM','2000-02-03',83.500008,84.874992,80.25,83.187492,9200200,34.624942),('JPM','2000-02-02',82.999992,84.1875,81.375,82.375008,7126200,34.286763),('JPM','2000-02-01',82.437492,84.499992,81.312492,83.749992,9651000,34.85907),('JPM','2000-01-31',76.812492,81.499992,76.812492,80.687508,7160200,33.584379),('JPM','2000-01-28',79.562508,79.562508,76.624992,76.6875,7500000,31.919465),('JPM','2000-01-27',79.437492,81.499992,78.5625,80.687508,8165800,33.584379),('JPM','2000-01-26',75.375,79.000008,75,78.437508,8386600,32.647866),('JPM','2000-01-25',73.000008,75.75,73.000008,74.625,7579900,31.060995),('JPM','2000-01-24',74.374992,74.562492,72.1875,73.000008,6459100,30.384628),('JPM','2000-01-21',73.875,73.999992,72.625008,72.9375,5160600,30.358611),('JPM','2000-01-20',75.375,76.000008,72.75,74.0625,7770300,30.826867),('JPM','2000-01-19',72.250008,75.375,72.250008,74.125008,15734700,30.852884),('JPM','2000-01-18',73.937508,74.500008,70.249992,70.999992,5296600,29.552166),('JPM','2000-01-14',73.937508,75.75,72.812508,73.875,9731800,30.748824),('JPM','2000-01-13',71.125008,72.499992,70.562508,71.312508,6918900,29.682244),('JPM','2000-01-12',69.687492,70.875,69.499992,70.249992,7271800,29.239995),('JPM','2000-01-11',70.000008,70.437492,68.25,69.812508,8405500,29.057902),('JPM','2000-01-10',72.75,73.375008,71.500008,71.500008,4723500,29.760286),('JPM','2000-01-07',72.625008,73.5,70.999992,72.75,6571900,30.280568),('JPM','2000-01-06',70.125,72.9375,69.75,71.4375,8369200,29.734269),('JPM','2000-01-05',70.249992,72.5625,69,70.437492,8714500,29.318038),('JPM','2000-01-04',70.624992,71.187492,69.1875,70.875,11723400,29.500141),('JPM','2000-01-03',74.749992,75.375,72.124992,72.874992,12019200,30.161941),('JPM','1999-12-31',78,78.375,77.687508,77.687508,1160400,32.153774),('JPM','1999-12-30',77.562492,78.687492,76.750008,78.062508,1916100,32.308981),('JPM','1999-12-29',77.187492,78.1875,76.937508,77.562492,2300200,32.102032),('JPM','1999-12-28',76.6875,77.374992,76.3125,76.437492,2253300,31.63641),('JPM','1999-12-27',77.500008,79.187508,76.5,76.5,3811800,31.662281),('JPM','1999-12-23',76.249992,77.937492,76.062492,77.500008,4337400,32.076171),('JPM','1999-12-22',75,75.625008,73.999992,74.875008,3378400,30.98972),('JPM','1999-12-21',72.375,76.5,72.124992,75,7860000,31.041452),('JPM','1999-12-20',73.375008,73.937508,72.250008,72.250008,6205600,29.903269),('JPM','1999-12-17',73.249992,74.875008,72.062508,72.75,9983500,30.110209),('JPM','1999-12-16',76.187508,76.187508,73.812492,75,4055100,31.041452),('JPM','1999-12-15',76.562508,77.374992,74.749992,75.499992,4586400,31.248392),('JPM','1999-12-14',78.062508,78.062508,76.062492,76.562508,3342000,31.688152),('JPM','1999-12-13',78.124992,79.249992,77.749992,78.531258,2552800,32.50299),('JPM','1999-12-10',79.624992,79.624992,78.124992,78.9375,4813600,32.671129),('JPM','1999-12-09',78,79.375008,76.062492,77.875008,4738200,32.231378),('JPM','1999-12-08',78.375,78.625008,76.875,77.71875,4757100,32.166705),('JPM','1999-12-07',78.499992,79.187508,77.374992,78.625008,5553600,32.541792),('JPM','1999-12-06',82.000008,82.000008,77.374992,78.874992,4982500,32.645257),('JPM','1999-12-03',80.937492,83.374992,80.8125,82.000008,5766700,33.938658),('JPM','1999-12-02',78,79.249992,76.000008,79.062492,4892700,32.722861),('JPM','1999-12-01',77.125008,78,76.562508,77.390625,4569300,32.030899),('JPM','1999-11-30',76.624992,79.249992,76.562508,77.25,6047200,31.972696),('JPM','1999-11-29',78.812508,78.812508,76.3125,76.937508,5221300,31.84336),('JPM','1999-11-26',80.875008,80.875008,79.062492,79.062492,1191300,32.722861),('JPM','1999-11-24',79.750008,79.937508,78.75,79.562508,3782100,32.92981),('JPM','1999-11-23',81.874992,82.249992,79.5,79.937508,4543900,33.085018),('JPM','1999-11-22',82.5,82.562508,80.687508,81.874992,3771400,33.886916),('JPM','1999-11-19',83.500008,84.375,82.5,82.999992,2998300,34.352537),('JPM','1999-11-18',82.375008,84.124992,81.9375,83.374992,4607400,34.507745),('JPM','1999-11-17',85.062492,85.187508,81.625008,81.874992,5410200,33.886916),('JPM','1999-11-16',83.374992,86.4375,82.875,85.999992,6735300,35.594195),('JPM','1999-11-15',84.062508,84.812508,82.5,82.562508,5613000,34.171469),('JPM','1999-11-12',82.562508,85.000008,82.5,85.000008,5134900,35.180316),('JPM','1999-11-11',80.8125,82.624992,80.312508,81.124992,3439300,33.576501),('JPM','1999-11-10',82.062492,82.249992,80.562492,80.562492,4770100,33.34369),('JPM','1999-11-09',84.312492,84.687492,82.000008,83.0625,4852900,34.378408),('JPM','1999-11-08',86.312508,86.625,84.124992,84.375,3590400,34.921634),('JPM','1999-11-05',86.125008,87.375,85.624992,86.25,5149900,35.69767),('JPM','1999-11-04',83.875008,85.937508,83.500008,84.124992,5804400,34.818159),('JPM','1999-11-03',83.625,84,82.187508,82.437492,3973200,34.119726),('JPM','1999-11-02',84.499992,86.25,83.25,83.687508,5312400,34.63709),('JPM','1999-11-01',86.625,87.124992,83.374992,83.562492,6766300,34.585348),('JPM','1999-10-29',88.125,89.25,86.312508,87.250008,11075500,36.111559),('JPM','1999-10-28',85.5,88.999992,85.249992,88.562508,16044100,36.654785),('JPM','1999-10-27',78.062508,82.750008,77.875008,82.750008,8916900,34.249072),('JPM','1999-10-26',78.312492,79.000008,76.875,77.8125,4208200,32.205507),('JPM','1999-10-25',79.6875,79.937508,77.374992,77.937492,5334400,32.257239),('JPM','1999-10-22',77.875008,81.375,77.875008,80.625,7538500,33.369561),('JPM','1999-10-21',74.749992,77.625,74.749992,77.625,6499300,32.127903),('JPM','1999-10-20',73.000008,75.874992,72.75,75.812508,7087800,31.377738),('JPM','1999-10-19',70.000008,72.499992,70.000008,71.125008,6165700,29.437647),('JPM','1999-10-18',66.75,68.687508,66.75,68.312508,6219600,28.273593),('JPM','1999-10-15',68.25,69.250008,65.8125,66.499992,11077000,27.523418),('JPM','1999-10-14',71.125008,71.749992,69,70.937508,6055600,29.360043),('JPM','1999-10-13',74.25,74.25,70.5,71.187492,6055000,29.463509),('JPM','1999-10-12',73.750008,74.374992,73.249992,73.249992,2977600,30.317149),('JPM','1999-10-11',75.625008,76.187508,73.750008,73.812492,3517200,30.549959),('JPM','1999-10-08',74.562492,75.5625,73.437492,75.5625,4449000,31.274263),('JPM','1999-10-07',76.062492,76.750008,73.999992,74.562492,4911100,30.860374),('JPM','1999-10-06',75.625008,76.875,75.499992,75.9375,5134000,31.42947),('JPM','1999-10-05',76.999992,78.625008,74.749992,75.625008,6691200,31.300134),('JPM','1999-10-04',74.187492,77.312508,74.0625,77.312508,3881800,31.998567),('JPM','1999-10-01',75.124992,75.124992,73.000008,74.0625,4650400,30.483745),('JPM','1999-09-30',73.062492,76.3125,72.812508,75.375,4503700,31.023963),('JPM','1999-09-29',73.937508,74.374992,72.9375,73.000008,3811600,30.046428),('JPM','1999-09-28',72.874992,74.187492,72.5625,73.812492,9659100,30.380843),('JPM','1999-09-27',76.437492,76.437492,73.812492,74.125008,4467300,30.509473),('JPM','1999-09-24',74.875008,76.187508,74.749992,75.375,5725200,31.023963),('JPM','1999-09-23',76.937508,77.937492,74.749992,75.250008,6028500,30.972517),('JPM','1999-09-22',76.000008,77.500008,74.125008,76.375008,5008200,31.435561),('JPM','1999-09-21',78,78.062508,75.874992,75.9375,4165900,31.255485),('JPM','1999-09-20',77.625,78.874992,77.374992,78.437508,3307000,32.284476),('JPM','1999-09-17',78.9375,79.750008,77.562492,77.562492,5602600,31.924324),('JPM','1999-09-16',77.687508,78.1875,76.125,78,4375200,32.1044),('JPM','1999-09-15',78.499992,79.249992,77.312508,77.4375,5745900,31.872878),('JPM','1999-09-14',76.875,77.4375,76.187508,77.374992,4038000,31.84715),('JPM','1999-09-13',77.687508,78.250008,76.999992,77.687508,3735100,31.975779),('JPM','1999-09-10',77.500008,78.375,75.812508,77.4375,9359100,31.872878),('JPM','1999-09-09',81,81,76.3125,77.500008,20267100,31.898605),('JPM','1999-09-08',81,82.875,79.875,81.75,5702800,33.64788),('JPM','1999-09-07',85.000008,85.000008,80.875008,81.375,5703900,33.493532),('JPM','1999-09-03',82.750008,85.750008,82.750008,85.000008,5879200,34.985567),('JPM','1999-09-02',80.875008,80.875008,79.562508,80.749992,4071300,33.236282),('JPM','1999-09-01',83.687508,83.687508,81,82.718742,6215800,34.04661),('JPM','1999-08-31',83.374992,85.000008,80.500008,83.687508,9561400,34.445349),('JPM','1999-08-30',83.125008,83.25,80.125008,81.437508,4536900,33.51926),('JPM','1999-08-27',84.062508,84.312492,82.000008,83.125008,3249300,34.213827),('JPM','1999-08-26',86.25,87.312492,83.562492,84,4879000,34.573969),('JPM','1999-08-25',84.9375,85.750008,83.25,85.5,7763200,35.191361),('JPM','1999-08-24',84.499992,88.5,84.499992,86.562492,7272300,35.628678),('JPM','1999-08-23',84,85.812492,83.937492,85.6875,3983400,35.268535),('JPM','1999-08-20',81.625008,83.8125,81.625008,83.749992,3679800,34.471067),('JPM','1999-08-19',82.562508,83.374992,81.874992,82.437492,3973300,33.930849),('JPM','1999-08-18',82.375008,85.000008,81.625008,85.000008,4112100,34.985567),('JPM','1999-08-17',81.687492,82.999992,81.687492,82.999992,5863800,34.162371),('JPM','1999-08-16',79.624992,80.312508,78.874992,80.25,3593500,33.030488),('JPM','1999-08-13',76.5,79.187508,76.5,79.125,4631800,32.567444),('JPM','1999-08-12',76.937508,76.937508,75.687492,75.687492,3220900,31.152583),('JPM','1999-08-11',75.124992,76.937508,74.8125,76.937508,3495900,31.667083),('JPM','1999-08-10',75.250008,75.9375,72.5625,74.312508,5402200,30.586647),('JPM','1999-08-09',75.499992,76.624992,75.124992,75.625008,4196800,31.126865),('JPM','1999-08-06',77.25,78.250008,75.5625,75.75,3852700,31.178311),('JPM','1999-08-05',78.437508,78.874992,76.812492,78.625008,4113000,32.36165),('JPM','1999-08-04',79.062492,79.875,78.312492,78.437508,3498900,32.284476),('JPM','1999-08-03',78.250008,78.9375,78,78.812508,3029500,32.438824),('JPM','1999-08-02',76.937508,78.499992,76.812492,78.250008,6278800,32.207302),('JPM','1999-07-30',79.000008,79.375008,76.249992,77.0625,5740500,31.718529),('JPM','1999-07-29',81.75,82.249992,79.750008,80.25,4553200,33.030488),('JPM','1999-07-28',83.500008,84.312492,82.812492,82.937508,2496400,34.136652),('JPM','1999-07-27',83.625,84.375,82.750008,83.749992,3806700,34.471067),('JPM','1999-07-26',80.4375,83.187492,80.25,82.875,4628100,34.110925),('JPM','1999-07-23',82.812492,83.500008,81,81.5625,3798400,33.570706),('JPM','1999-07-22',81.250008,84.812508,81.250008,83.312508,6287400,34.291001),('JPM','1999-07-21',81.874992,83.125008,81.124992,81.312492,4862700,33.467805),('JPM','1999-07-20',82.3125,83.0625,80.187492,80.875008,3621100,33.287738),('JPM','1999-07-19',82.125,83.687508,81.5625,82.125,3792700,33.802229),('JPM','1999-07-16',82.125,82.125,81.499992,81.812508,2957400,33.673608),('JPM','1999-07-15',81.75,83.25,81.75,82.125,3852600,33.802229),('JPM','1999-07-14',82.937508,83.374992,81.625008,81.75,3624100,33.64788),('JPM','1999-07-13',83.125008,83.187492,82.249992,82.812492,3496000,34.085197),('JPM','1999-07-12',84.687492,85.125,84.124992,84.124992,2906400,34.625415),('JPM','1999-07-09',85.875,86.312508,84.250008,85.187508,2053800,35.062741),('JPM','1999-07-08',84.625008,85.750008,84,85.5,4542700,35.191361),('JPM','1999-07-07',85.6875,86.374992,84.625008,84.625008,4667400,34.831219),('JPM','1999-07-06',85.3125,86.875008,84.375,86.0625,2863800,35.422883),('JPM','1999-07-02',85.125,86.312508,85.000008,85.062492,2399100,35.011285),('JPM','1999-07-01',85.562508,86.625,83.937492,85.937508,6681900,35.371437),('JPM','1999-06-30',83.125008,86.625,82.187508,86.500008,7451200,35.434206),('JPM','1999-06-29',83.937492,83.937492,82.437492,82.624992,3154600,33.84683),('JPM','1999-06-28',82.000008,83.937492,81.75,82.624992,4134000,33.84683),('JPM','1999-06-25',81.1875,82.125,80.937492,81.1875,3144700,33.25797),('JPM','1999-06-24',80.0625,80.749992,78.874992,79.999992,3177400,32.771514),('JPM','1999-06-23',81,81,80.125008,80.25,3130000,32.873928),('JPM','1999-06-22',83.500008,83.749992,81.499992,81.75,3204700,33.488394),('JPM','1999-06-21',81.499992,83.749992,81,83.500008,4377700,34.205274),('JPM','1999-06-18',79.624992,80.937492,79.562508,80.125008,4764100,32.822726),('JPM','1999-06-17',78.687492,80.374992,78.499992,79.437492,5615800,32.54109),('JPM','1999-06-16',78,81,77.187492,80.374992,8062300,32.925131),('JPM','1999-06-15',73.562508,75.9375,73.562508,75.124992,3939100,30.7745),('JPM','1999-06-14',73.875,73.937508,72.9375,73.750008,3420900,30.211246),('JPM','1999-06-11',73.375008,74.0625,72.499992,73.249992,5655000,30.006418),('JPM','1999-06-10',73.125,73.5,71.875008,73.125,3511200,29.955215),('JPM','1999-06-09',74.875008,75.312492,73.3125,73.812492,3550900,30.236842),('JPM','1999-06-08',76.3125,76.437492,73.875,74.875008,3318100,30.672095),('JPM','1999-06-07',75.250008,76.875,74.937492,76.750008,3461400,31.440178),('JPM','1999-06-04',72.9375,74.500008,71.562492,74.312508,6295200,30.44167),('JPM','1999-06-03',71.8125,72.250008,70.125,71.625,5654500,29.340749),('JPM','1999-06-02',72.250008,72.437508,70.3125,71.0625,6079900,29.110324),('JPM','1999-06-01',72.250008,73.624992,70.249992,72.124992,5718900,29.545568),('JPM','1999-05-28',72.5625,73.937508,72,72.375,6132300,29.647982),('JPM','1999-05-27',75.375,75.375,72,72.75,6256200,29.801599),('JPM','1999-05-26',73.562508,76.249992,72.499992,75.375,7955400,30.876914),('JPM','1999-05-25',75,76.000008,73.5,73.812492,7032900,30.236842),('JPM','1999-05-24',77.312508,77.500008,75.499992,75.874992,8523100,31.081733),('JPM','1999-05-21',79.937508,80.25,78.375,78.9375,5004000,32.336271),('JPM','1999-05-20',80.25,81.250008,79.999992,80.187492,3496500,32.848323),('JPM','1999-05-19',79.5,80.625,79.5,80.187492,4116100,32.848323),('JPM','1999-05-18',78.687492,81,77.500008,78.75,5363100,32.259462),('JPM','1999-05-17',79.000008,79.000008,77.125008,78.625008,3682900,32.20826),('JPM','1999-05-14',81.499992,81.874992,78.437508,79.062492,7173900,32.387473),('JPM','1999-05-13',82.5,85.375008,82.5,84,3679600,34.410093),('JPM','1999-05-12',80.125008,82.437492,79.000008,82.3125,5330400,33.718819),('JPM','1999-05-11',80.187492,81.1875,78.375,79.999992,4980100,32.771514),('JPM','1999-05-10',78.9375,80.187492,78.375,79.000008,4205800,32.361877),('JPM','1999-05-07',77.562492,79.750008,77.374992,78.375,6353700,32.105846),('JPM','1999-05-06',78.250008,80.4375,77.500008,77.562492,7305100,31.773007),('JPM','1999-05-05',82.5,83.125008,79.000008,80.187492,6652600,32.848323),('JPM','1999-05-04',82.062492,83.625,81.75,82.249992,4670800,33.693213),('JPM','1999-05-03',82.000008,83.25,81.124992,82.750008,5240400,33.898041),('JPM','1999-04-30',83.500008,85.5,81.75,82.5,5365800,33.795627),('JPM','1999-04-29',83.875008,86.4375,83.0625,83.875008,4188900,34.358891),('JPM','1999-04-28',83.875008,85.5,83.625,83.625,3719800,34.256477),('JPM','1999-04-27',83.125008,86.25,81.625008,85.562508,6177100,35.050165),('JPM','1999-04-26',84.5625,84.625008,82.125,82.624992,2694900,33.84683),('JPM','1999-04-23',84.625008,85.999992,84.437508,85.125,4390800,34.870943),('JPM','1999-04-22',81.75,85.750008,81.75,85.750008,5237200,35.126973),('JPM','1999-04-21',82.062492,84.75,80.937492,83.4375,5737200,34.179669),('JPM','1999-04-20',85.000008,86.625,80.125008,82.999992,11746500,34.000446),('JPM','1999-04-19',89.25,91.125,84.062508,85.000008,7036600,34.81974),('JPM','1999-04-16',85.812492,87.437508,84.75,86.0625,3631000,35.254984),('JPM','1999-04-15',86.187492,88.000008,84.9375,85.562508,5361600,35.050165),('JPM','1999-04-14',88.000008,90,85.5,86.374992,4721400,35.382995),('JPM','1999-04-13',88.875,88.937508,85.812492,87.375,4812400,35.792642),('JPM','1999-04-12',85.249992,87.312492,85.249992,86.875008,4117500,35.587823),('JPM','1999-04-09',87.124992,87.499992,85.5,85.562508,4744800,35.050165),('JPM','1999-04-08',85.875,88.875,85.3125,87.874992,7461000,35.997461),('JPM','1999-04-07',80.374992,84.874992,80.125008,84.375,5273800,34.56371),('JPM','1999-04-06',79.3125,80.374992,79.000008,79.249992,5411500,32.464281),('JPM','1999-04-05',79.937508,80.0625,78.312492,78.75,4808800,32.259462),('JPM','1999-04-01',80.875008,80.937492,78.5625,79.375008,4103200,32.515493),('JPM','1999-03-31',82.5,83.749992,81,81.375,3232600,33.166827),('JPM','1999-03-30',81.312492,82.750008,81.312492,81.9375,3074500,33.396091),('JPM','1999-03-29',81.124992,82.875,81.062508,82.249992,4251300,33.523457),('JPM','1999-03-26',80.500008,81.437508,79.999992,80.500008,2936200,32.810198),('JPM','1999-03-25',80.937492,82.375008,80.749992,81.499992,5166000,33.217772),('JPM','1999-03-24',79.624992,80.25,79.000008,79.375008,4543000,32.35167),('JPM','1999-03-23',79.999992,80.4375,79.000008,79.562508,4675600,32.428091),('JPM','1999-03-22',82.624992,82.999992,81.437508,81.874992,3279600,33.370614),('JPM','1999-03-19',85.000008,85.750008,82.249992,82.5,6128800,33.625355),('JPM','1999-03-18',82.125,84.687492,82.125,83.875008,5516700,34.18578),('JPM','1999-03-17',84.5625,84.75,82.3125,82.375008,5201800,33.57441),('JPM','1999-03-16',87.250008,87.874992,84.5625,84.812508,6077100,34.567887),('JPM','1999-03-15',85.999992,87.375,85.999992,87.250008,4845100,35.561363),('JPM','1999-03-12',88.375008,88.999992,86.749992,88.000008,5071300,35.867048),('JPM','1999-03-11',88.437492,89.500008,87.250008,88.187508,5726500,35.943469),('JPM','1999-03-10',87.437508,89.25,86.312508,88.937508,5012800,36.249154),('JPM','1999-03-09',85.3125,88.437492,85.249992,87.9375,5914900,35.841571),('JPM','1999-03-08',86.8125,87.1875,85.3125,85.812492,5024100,34.975461),('JPM','1999-03-05',85.875,87,85.375008,86.875008,7327000,35.408521),('JPM','1999-03-04',80.687508,83.374992,80.562492,83.374992,5842800,33.981984),('JPM','1999-03-03',80.25,80.937492,79.375008,80.687508,5177800,32.886619),('JPM','1999-03-02',80.8125,81.5625,79.750008,80.312508,4952800,32.733777),('JPM','1999-03-01',79.5,81.812508,79.187508,80.749992,6638200,32.912087),('JPM','1999-02-26',79.375008,80.500008,78.499992,79.624992,5236200,32.453559),('JPM','1999-02-25',77.562492,79.5,76.562508,79.5,5097600,32.402615),('JPM','1999-02-24',81.062508,81.9375,77.749992,78.812508,7325800,32.122406),('JPM','1999-02-23',80.0625,82.562508,80.0625,81.874992,8625700,33.370614),('JPM','1999-02-22',76.062492,81,76.062492,81,6075600,33.013985),('JPM','1999-02-19',76.062492,77.687508,76.000008,76.062492,5058400,31.001555),('JPM','1999-02-18',76.999992,77.937492,75.874992,76.249992,6601000,31.077976),('JPM','1999-02-17',76.375008,79.750008,76.000008,77.25,9882600,31.485559),('JPM','1999-02-16',75.874992,78,75.874992,77.687508,6497500,31.663879),('JPM','1999-02-12',75.687492,76.375008,73.125,74.0625,5636100,30.186398),('JPM','1999-02-11',73.062492,76.6875,73.062492,76.125,7559500,31.027032),('JPM','1999-02-10',72,73.249992,71.374992,73.062492,3841300,29.778815),('JPM','1999-02-09',73.875,74.312508,71.8125,72,7435300,29.345764),('JPM','1999-02-08',76.937508,76.937508,73.062492,73.125,4952200,29.804292),('JPM','1999-02-05',77.687508,77.937492,75.75,76.437492,4258900,31.154398),('JPM','1999-02-04',78.124992,79.249992,76.5,77.937492,7081200,31.765768),('JPM','1999-02-03',75.687492,80.125008,75.1875,79.375008,8805600,32.35167),('JPM','1999-02-02',76.5,77.749992,75.312492,76.812492,5093700,31.30724),('JPM','1999-02-01',76.937508,78.375,76.000008,76.812492,6571500,31.30724),('JPM','1999-01-29',74.187492,77.625,73.750008,76.937508,9135400,31.358194),('JPM','1999-01-28',73.062492,74.187492,72.625008,73.624992,4809300,30.008079),('JPM','1999-01-27',74.25,74.687508,72.687492,73.125,5808900,29.804292),('JPM','1999-01-26',74.562492,75.312492,73.375008,74.25,4345200,30.262819),('JPM','1999-01-25',71.8125,74.687508,71.8125,74.4375,5817600,30.339241),('JPM','1999-01-22',73.875,74.500008,71.625,71.875008,7715700,29.29482),('JPM','1999-01-21',76.000008,76.937508,73.999992,75.375,8336500,30.721347),('JPM','1999-01-20',75.124992,78.250008,74.625,77.125008,9931200,31.434615),('JPM','1999-01-19',73.5,74.500008,72.499992,74.374992,9146200,30.313764),('JPM','1999-01-15',69.9375,70.937508,68.687508,70.875,6348000,28.887237),('JPM','1999-01-14',70.750008,70.937508,67.875,68.25,7469500,27.817339),('JPM','1999-01-13',69,73.000008,68.500008,71.625,13639300,29.192922),('JPM','1999-01-12',75.499992,75.5625,73.5,73.875,10746300,30.109977),('JPM','1999-01-11',75.375,77.749992,75.124992,76.249992,10198200,31.077976),('JPM','1999-01-08',76.624992,77.500008,74.749992,75.499992,8113000,30.772291),('JPM','1999-01-07',73.375008,77.187492,72.499992,77.0625,10692700,31.409138),('JPM','1999-01-06',73.000008,74.187492,72.812508,73.999992,9776200,30.160921),('JPM','1999-01-05',70.624992,72.437508,70.624992,72.437508,6532000,29.524084),('JPM','1999-01-04',70.125,71.875008,69.9375,71.875008,7798800,29.29482),('JPM','1998-12-31',71.562492,71.937492,67.999992,70.999992,3736000,28.791452),('JPM','1998-12-30',71.749992,72.5625,71.125008,72,3089400,29.196968),('JPM','1998-12-29',71.374992,72.499992,70.3125,72,3514800,29.196968),('JPM','1998-12-28',71.374992,71.875008,70.875,71.374992,3091300,28.943519),('JPM','1998-12-24',70.624992,71.4375,70.624992,70.750008,1525900,28.690079),('JPM','1998-12-23',70.375008,71.374992,70.125,71.25,4146600,28.892833),('JPM','1998-12-22',71.8125,72.250008,70.3125,71.749992,4211200,29.095587),('JPM','1998-12-21',69.812508,72.250008,69.499992,72.250008,7818600,29.29835),('JPM','1998-12-18',69.9375,70.6875,67.5,69.499992,9912900,28.183181),('JPM','1998-12-17',67.750008,69.9375,67.000008,69.874992,12824800,28.335249),('JPM','1998-12-16',61.000008,63.499992,60,63.499992,5101600,25.750101),('JPM','1998-12-15',59.374992,60.874992,58.999992,60.75,6708400,24.634942),('JPM','1998-12-14',60.1875,60.687492,58.5,58.812492,5858500,23.849256),('JPM','1998-12-11',61.812492,61.937508,60.250008,60.874992,5328100,24.685628),('JPM','1998-12-10',63.625008,64.062492,61.812492,62.749992,3347100,25.445966),('JPM','1998-12-09',65.374992,65.8125,63.124992,63.812508,4580700,25.87683),('JPM','1998-12-08',64.875,66.312492,64.249992,64.624992,4368600,26.206303),('JPM','1998-12-07',64.125,65.25,63.499992,64.999992,3331200,26.358371),('JPM','1998-12-04',62.125008,64.125,62.125008,64.125,4322800,26.00355),('JPM','1998-12-03',62.8125,62.875008,61.000008,61.249992,5677300,24.837695),('JPM','1998-12-02',62.187492,64.3125,62.125008,63,5449500,25.547347),('JPM','1998-12-01',62.749992,62.875008,61.249992,62.125008,5715300,25.192526),('JPM','1998-11-30',65.625,65.8125,63.312492,63.437508,4351600,25.724762),('JPM','1998-11-27',65.687508,65.937492,65.25,65.4375,908500,26.535786),('JPM','1998-11-25',64.999992,66,64.6875,65.625,3859200,26.61182),('JPM','1998-11-24',64.999992,66.874992,64.624992,64.812492,7208500,26.282337),('JPM','1998-11-23',63.499992,65.125008,63.250008,64.999992,6476100,26.358371),('JPM','1998-11-20',61.5,62.4375,61.437492,61.937508,6487200,25.116492),('JPM','1998-11-19',61.812492,61.999992,60.874992,61.5,4348200,24.939077),('JPM','1998-11-18',61.187508,61.812492,59.562492,61.812492,6831100,25.065797),('JPM','1998-11-17',57.9375,62.25,57,61.249992,12616200,24.837695),('JPM','1998-11-16',58.3125,58.875,57.375,57.874992,4962900,23.469088),('JPM','1998-11-13',55.5,57.5625,55.3125,57.1875,4429000,23.1903),('JPM','1998-11-12',55.6875,56.875008,54.625008,55.125,5471200,22.353929),('JPM','1998-11-11',57.375,57.9375,55.937508,56.625,3834700,22.962199),('JPM','1998-11-10',57.5625,58.875,57.062508,57.1875,4923400,23.1903),('JPM','1998-11-09',60.375,60.625008,58.125,58.3125,4687200,23.646503),('JPM','1998-11-06',60,61.562508,60,61.000008,5155800,24.736323),('JPM','1998-11-05',57.9375,60.625008,57,60.375,7403700,24.482874),('JPM','1998-11-04',57.437508,59.187492,57.062508,58.000008,6069100,23.519783),('JPM','1998-11-03',56.4375,57.124992,55.999992,56.25,4070700,22.810131),('JPM','1998-11-02',56.500008,57.375,55.812492,56.500008,5486700,22.911513),('JPM','1998-10-30',55.375008,57.375,55.187508,56.8125,6904500,23.038233),('JPM','1998-10-29',52.375008,54.437508,51.75,54.124992,4521400,21.948412),('JPM','1998-10-28',51.250008,53.500008,51.062508,52.375008,8751100,21.23877),('JPM','1998-10-27',54.250008,54.375,51.437508,52.000008,7752000,21.086702),('JPM','1998-10-26',55.187508,55.6875,54.250008,54.499992,4978800,22.10048),('JPM','1998-10-23',55.5,56.687508,55.062492,55.6875,5982400,22.58203),('JPM','1998-10-22',54,56.25,53.25,56.0625,8252500,22.734098),('JPM','1998-10-21',53.749992,54.250008,52.750008,54,8617200,21.897726),('JPM','1998-10-20',54.9375,55.5,52.562508,53.0625,15729400,21.517557),('JPM','1998-10-19',49.000008,51.9375,48.625008,51.250008,8709900,20.782567),('JPM','1998-10-16',48.124992,49.5,46.999995,49.093758,18859800,19.908179),('JPM','1998-10-15',40.999995,48.625008,40.999995,46.999995,11933500,19.05913),('JPM','1998-10-14',40.6875,43.249995,40.6875,41.687505,7036300,16.904844),('JPM','1998-10-13',42.625005,44.500005,42.250005,42.687495,7553200,17.310353),('JPM','1998-10-12',44.4375,45.250005,42.499995,43.062495,9226500,17.462421),('JPM','1998-10-09',41.312505,43.437495,40.000005,42.812505,14538100,17.361046),('JPM','1998-10-08',38.500005,41.125005,35.562495,40.5,16523500,16.423295),('JPM','1998-10-07',41.0625,41.749995,38.25,40.249995,11566600,16.321914),('JPM','1998-10-06',43.249995,44.312505,40.875,41.0625,11651200,16.651396),('JPM','1998-10-05',41.749995,42.375,39.625005,41.500005,11464300,16.82881),('JPM','1998-10-02',41.25,44.312505,40.062495,43.750005,16156300,17.741215),('JPM','1998-10-01',42.499995,43.624995,40.5,40.718745,11555100,16.366013),('JPM','1998-09-30',44.749995,45.75,42.375,43.125,16407900,17.333155),('JPM','1998-09-29',45.9375,46.937505,43.5,45,19558200,18.08677),('JPM','1998-09-28',46.375005,47.8125,44.562495,44.562495,8926300,17.910925),('JPM','1998-09-25',44.500005,46.437495,43.562505,45.499995,15015400,18.287732),('JPM','1998-09-24',48.499992,49.5,45.499995,46.375005,11735100,18.639423),('JPM','1998-09-23',46.5,50.25,46.5,50.125008,9460500,20.146655),('JPM','1998-09-22',47.0625,47.562495,45.75,46.125,7080100,18.538939),('JPM','1998-09-21',45.499995,46.999995,43.999995,46.812495,7048200,18.815263),('JPM','1998-09-18',47.0625,47.937495,46.5,47.4375,9158100,19.06647),('JPM','1998-09-17',46.249995,48.499992,46.249995,47.875005,9901800,19.242316),('JPM','1998-09-16',49.999992,51.312492,48.5625,49.937508,11266900,20.071294),('JPM','1998-09-15',44.625,49.187508,44.625,49.125,13750000,19.744724),('JPM','1998-09-14',46.875,48.9375,45.874995,46.249995,10117000,18.589179),('JPM','1998-09-11',40.875,46.5,40.062495,46.000005,15846300,18.4887),('JPM','1998-09-10',43.000005,43.249995,40.5,42.75,15442800,17.182432),('JPM','1998-09-09',46.437495,46.437495,43.562505,44.625,12064800,17.936047),('JPM','1998-09-08',48.312492,49.937508,45.375,47.125005,18160300,18.94087),('JPM','1998-09-04',49.624992,50.125008,44.500005,45.375,22328400,18.237493),('JPM','1998-09-03',51,53.0625,49.000008,49.249992,12784500,19.794962),('JPM','1998-09-02',55.125,57.9375,54.124992,54.874992,10603300,22.055808),('JPM','1998-09-01',52.999992,57.437508,49.999992,54.874992,11699800,22.055808),('JPM','1998-08-31',56.749992,58.5,52.249992,52.5,11803500,21.101232),('JPM','1998-08-28',59.625,60.375,55.187508,56.500008,11808700,22.708948),('JPM','1998-08-27',60.5625,61.5,58.000008,58.125,13659400,23.362078),('JPM','1998-08-26',63,65.374992,62.500008,64.249992,4763700,25.823885),('JPM','1998-08-25',65.4375,66.124992,63.375,64.125,4914900,25.773648),('JPM','1998-08-24',64.249992,65.25,63.250008,64.062492,4651900,25.748524),('JPM','1998-08-21',63.499992,63.874992,60.062508,63.687492,11853400,25.597801),('JPM','1998-08-20',67.5,67.624992,65.125008,65.374992,4448100,26.276055),('JPM','1998-08-19',70.3125,70.375008,67.812492,67.875,5028900,27.280878),('JPM','1998-08-18',66.625008,69.5625,66.5625,69.1875,5225500,27.808409),('JPM','1998-08-17',64.062492,66.812508,63.625008,66.499992,3960400,26.728224),('JPM','1998-08-14',65.25,65.875008,63.687492,64.375008,4213800,25.874133),('JPM','1998-08-13',65.875008,66.5625,64.000008,64.125,5388300,25.773648),('JPM','1998-08-12',66.9375,67.375008,65.937492,66.1875,5294400,26.602624),('JPM','1998-08-11',67.000008,67.062492,63.625008,65.749992,7264900,26.426778),('JPM','1998-08-10',69,69.312492,67.750008,68.500008,3980100,27.532087),('JPM','1998-08-07',71.562492,72.375,69,69.1875,5194200,27.808409),('JPM','1998-08-06',70.999992,71.562492,69.687492,71.500008,5556900,28.737871),('JPM','1998-08-05',70.937508,71.8125,68.687508,71.374992,5957500,28.687624),('JPM','1998-08-04',75.250008,75.687492,69.625008,69.625008,6974500,27.984256),('JPM','1998-08-03',75.625008,76.062492,74.687508,74.8125,4420800,30.069255),('JPM','1998-07-31',75,77.562492,75,75.625008,7758600,30.395825),('JPM','1998-07-30',73.375008,75,73.125,74.625,3697500,29.993894),('JPM','1998-07-29',73.437492,74.25,72.437508,72.5625,3484000,29.164917),('JPM','1998-07-28',73.750008,74.374992,72.687492,73.375008,5570500,29.491487),('JPM','1998-07-27',72.124992,74.749992,72.062508,73.750008,4491900,29.64221),('JPM','1998-07-24',73.375008,74.25,72.062508,73.624992,6094300,29.591963),('JPM','1998-07-23',73.000008,74.500008,73.000008,73.125,5294200,29.391002),('JPM','1998-07-22',72.499992,73.624992,71.749992,72.9375,5005500,29.31564),('JPM','1998-07-21',75.437508,75.9375,71.374992,71.500008,4608300,28.737871),('JPM','1998-07-20',75,76.249992,74.374992,75,3585900,30.144617),('JPM','1998-07-17',74.875008,75.375,74.749992,74.937492,3141400,30.119493),('JPM','1998-07-16',74.749992,75,74.0625,75,3378600,30.144617),('JPM','1998-07-15',75.687492,76.5,75.062508,75.1875,4220800,30.219979),('JPM','1998-07-14',74.749992,75.9375,74.687508,75.499992,4665100,30.345578),('JPM','1998-07-13',75,75.124992,73.812492,74.374992,2900100,29.893409),('JPM','1998-07-10',73.750008,74.500008,73.624992,74.500008,3151500,29.943656),('JPM','1998-07-09',74.4375,75.625008,73.624992,73.624992,4625500,29.591963),('JPM','1998-07-08',75.124992,75.75,73.624992,73.624992,7517100,29.591963),('JPM','1998-07-07',75.499992,75.874992,74.374992,75,6861100,30.144617),('JPM','1998-07-06',76.249992,77.0625,76.125,76.999992,6373900,30.94847),('JPM','1998-07-02',75.499992,75.75,75.062508,75.437508,3544800,30.320464),('JPM','1998-07-01',76.000008,76.6875,75.250008,75.499992,4994700,30.345578),('JPM','1998-06-30',75.312492,76.5,74.625,75.499992,4780500,30.200886),('JPM','1998-06-29',73.812492,75.625008,73.5,75.625008,4407900,30.250894),('JPM','1998-06-26',72.5625,73.375008,71.25,73.249992,3526900,29.30086),('JPM','1998-06-25',72.75,75,72.062508,72.375,7775400,28.950852),('JPM','1998-06-24',70.437492,73.624992,69.9375,73.125,4714300,29.250861),('JPM','1998-06-23',68.8125,70.999992,68.8125,70.187508,3245800,28.07583),('JPM','1998-06-22',69.250008,70.375008,68.875008,69.312492,3447900,27.725813),('JPM','1998-06-19',70.5,70.937508,69.75,70.375008,5336400,28.150832),('JPM','1998-06-18',69.625008,69.9375,68.875008,69.437508,2963800,27.775821),('JPM','1998-06-17',67.562508,70.999992,67.562508,69.625008,5015200,27.850823),('JPM','1998-06-16',68.187492,68.625,66.75,67.750008,4976800,27.100801),('JPM','1998-06-15',67.062492,69.625008,67.062492,68.187492,4272400,27.2758),('JPM','1998-06-12',140.0625,140.499985,136.437515,138.875015,5007900,27.775821),('JPM','1998-06-11',141.999985,143.000015,140.000015,140.0625,5758200,28.013325),('JPM','1998-06-10',141.125015,144.125015,140.499985,141.999985,5072700,28.400833),('JPM','1998-06-09',142.437515,143.187515,141,141.5625,3669600,28.313334),('JPM','1998-06-08',140.25,144.75,139.3125,143.312485,6431700,28.663341),('JPM','1998-06-05',137.187515,140.375015,136.374985,140.25,4904400,28.050826),('JPM','1998-06-04',135.624985,137.499985,133.625015,137.499985,3780600,27.500807),('JPM','1998-06-03',137.000015,137.000015,135.624985,135.624985,2846400,27.125796),('JPM','1998-06-02',136.062515,137.4375,135.249985,136.937485,4966800,27.388303),('JPM','1998-06-01',134.124985,136.374985,133.437515,134.0625,4259100,26.813289),('JPM','1998-05-29',137.187515,137.562515,135.75,135.9375,3043500,27.188301),('JPM','1998-05-28',136.5,136.625015,135,136.437515,4875300,27.288307),('JPM','1998-05-27',137.312485,138,133.5,136.062515,8843100,27.213304),('JPM','1998-05-26',145.374985,145.374985,139.125,139.3125,3826500,27.86332),('JPM','1998-05-22',142.5,144.437485,142.5,144.437485,4202700,28.888348),('JPM','1998-05-21',144,145.250015,143.000015,143.750015,5238300,28.75085),('JPM','1998-05-20',146.25,146.25,143.375015,144.1875,5013300,28.838349),('JPM','1998-05-19',143.750015,146.499985,143.000015,144.875015,6633300,28.975856),('JPM','1998-05-18',141.125015,143.375015,140.874985,142.250015,4803900,28.450841),('JPM','1998-05-15',139.937485,142.250015,139.437515,141.999985,4666800,28.400833),('JPM','1998-05-14',139.250015,141,137.750015,139.3125,4176600,27.86332),('JPM','1998-05-13',140.625,140.750015,137.937515,139.5,5643000,27.900822),('JPM','1998-05-12',138.437485,140.750015,137.000015,140.499985,4836300,28.100824),('JPM','1998-05-11',136.875,138.687515,136.875,138.5625,4840200,27.713316),('JPM','1998-05-08',135.999985,137.625,135.125015,136.875,3981300,27.375806),('JPM','1998-05-07',135.125015,137.375015,134.124985,136.250015,4312800,27.250805),('JPM','1998-05-06',137.874985,137.937515,135,135.062485,4518000,27.013292),('JPM','1998-05-05',138.249985,138.437485,136.5,137.000015,4228500,27.40081),('JPM','1998-05-04',141.1875,143.124985,138.624985,139.062515,5163600,27.813322),('JPM','1998-05-01',139.125,141.249985,138.249985,140.874985,4244100,28.175827),('JPM','1998-04-30',136.749985,140.25,136.749985,138.5625,6385500,27.713316),('JPM','1998-04-29',133.374985,135.9375,132.75,135.125015,4159800,27.025799),('JPM','1998-04-28',134.625,134.937515,132,133.625015,5310300,26.72579),('JPM','1998-04-27',130.125,132.9375,128.375015,132.624985,7547400,26.525778),('JPM','1998-04-24',136.125,137.000015,133.6875,134.0625,4869600,26.813289),('JPM','1998-04-23',139.5,139.937485,136.5,136.5,2859000,27.300804),('JPM','1998-04-22',140.000015,141.375,139.062515,140.124985,3978600,28.025822),('JPM','1998-04-21',136.5,140.4375,136.250015,139.125,7280400,27.825819),('JPM','1998-04-20',137.375015,137.937515,133.562485,134.687485,5611800,26.93829),('JPM','1998-04-17',135.312515,137.874985,134.4375,137.25,5736600,27.450808),('JPM','1998-04-16',140.124985,140.375015,132.125015,135.249985,9526500,27.050793),('JPM','1998-04-15',142.749985,144.500015,139.3125,140.0625,5412900,28.013325),('JPM','1998-04-14',146.625,146.937515,141,142.749985,6484200,28.550838),('JPM','1998-04-13',143.000015,146.937515,141.999985,146.375015,6585000,29.275865),('JPM','1998-04-09',140.499985,141.624985,138.375,141.624985,4858800,28.325831),('JPM','1998-04-08',144,144.500015,138,140.25,7560300,28.050826),('JPM','1998-04-07',147,149.124985,141,143.625,11119800,28.725846),('JPM','1998-04-06',144,147.249985,144,147,10845300,29.400866),('JPM','1998-04-03',139.3125,140.937515,139.125,140.124985,4517400,28.025822),('JPM','1998-04-02',137.000015,139.5,136.374985,139.3125,7040400,27.86332),('JPM','1998-04-01',135,136.3125,134.375015,135.999985,4711500,27.056793),('JPM','1998-03-31',133.749985,136.812515,133.749985,134.874985,5190600,26.832978),('JPM','1998-03-30',133.250015,134.124985,132.312515,133.749985,3802500,26.609163),('JPM','1998-03-27',135.500015,135.999985,132.9375,134.124985,4074300,26.683768),('JPM','1998-03-26',132.75,136.125,132.312515,134.187515,4490400,26.696208),('JPM','1998-03-25',136.125,136.5,130.749985,132.999985,5895000,26.459952),('JPM','1998-03-24',134.375015,136.187485,133.749985,134.187515,4368900,26.696208),('JPM','1998-03-23',134.625,134.625,132.624985,132.687515,3084000,26.397787),('JPM','1998-03-20',135.500015,137.000015,134.499985,134.625,6193200,26.783244),('JPM','1998-03-19',138.375,139.125,134.375015,135.249985,8106300,26.907583),('JPM','1998-03-18',134.687485,138.125015,134.375015,138.125015,13203300,27.479562),('JPM','1998-03-17',128.625,135,128.124985,134.750015,12699600,26.808116),('JPM','1998-03-16',127.187485,128.750015,126.624985,128.312485,7389300,25.527388),('JPM','1998-03-13',125.375015,126,123.9375,125.25,4371900,24.918116),('JPM','1998-03-12',124.749985,125.499985,123.375,125.25,6796500,24.918116),('JPM','1998-03-11',122.937515,125.000015,122.25,124.6875,6471300,24.806208),('JPM','1998-03-10',120.500015,121.875,118.812515,121.562485,5760900,24.184496),('JPM','1998-03-09',121.812515,121.812515,118.374985,118.562485,6918000,23.587654),('JPM','1998-03-06',121.5,122.25,120.500015,121.625015,6180600,24.196936),('JPM','1998-03-05',121.374985,121.875,119.874985,120.500015,5073000,23.97312),('JPM','1998-03-04',124.125,124.812515,122.375015,122.4375,4410900,24.358577),('JPM','1998-03-03',122.375015,125.750015,122.312485,125.312485,5430300,24.930547),('JPM','1998-03-02',124.437515,125.000015,123.1875,123.75,4160700,24.619695),('JPM','1998-02-27',122.750015,124.437515,122.000015,124.062515,5162400,24.681869),('JPM','1998-02-26',122.000015,124.625015,121.5,123.75,4866000,24.619695),('JPM','1998-02-25',121.062515,123.1875,120.5625,122.375015,4452900,24.346146),('JPM','1998-02-24',121.187485,121.187485,119.687485,119.750015,4373400,23.82391),('JPM','1998-02-23',121.625015,121.812515,120.500015,121.187485,3573900,24.10989),('JPM','1998-02-20',120,120,118.250015,119.8125,4830300,23.836341),('JPM','1998-02-19',122.000015,122.000015,119.375015,119.625,4595100,23.799039),('JPM','1998-02-18',120.999985,122.4375,120.875015,121.812515,5238300,24.234238),('JPM','1998-02-17',119.750015,120.812485,119.375015,120.75,5438400,24.022854),('JPM','1998-02-13',119.0625,119.124985,117.500015,118.187485,3623100,23.513049),('JPM','1998-02-12',119.124985,119.937515,117.624985,119.375015,5293500,23.749305),('JPM','1998-02-11',119.750015,120.437485,119.312485,119.8125,4010400,23.836341),('JPM','1998-02-10',120.125015,120.812485,119.25,119.874985,6259800,23.848772),('JPM','1998-02-09',117.5625,120.999985,117.375,120.999985,8127000,24.072588),('JPM','1998-02-06',115.250015,117.999985,115.125,116.937515,7131000,23.264372),('JPM','1998-02-05',114.999985,115.749985,113.124985,114.5625,6003900,22.791869),('JPM','1998-02-04',113.937515,114.9375,112.749985,114.500015,5770800,22.779438),('JPM','1998-02-03',111.500015,114.249985,111.125015,114.249985,6984600,22.729695),('JPM','1998-02-02',108.500015,111.5625,108.437485,111.1875,7643700,22.120423),('JPM','1998-01-30',108,108,106.812515,107.187515,5122800,21.324638),('JPM','1998-01-29',106.374985,108.375,106.250015,106.812515,6780300,21.250033),('JPM','1998-01-28',105.875015,106.5,104.25,105.999985,8068500,21.088382),('JPM','1998-01-27',102.9375,105.437485,102.437485,105.249985,7158300,20.939172),('JPM','1998-01-26',102.999985,104.499985,102.125015,102.125015,7377300,20.317469),('JPM','1998-01-23',104.25,104.499985,102.1875,103.250015,8334900,20.541284),('JPM','1998-01-22',104.0625,105.812485,104.0625,104.25,7206300,20.740228),('JPM','1998-01-21',107.000015,107.750015,104.124985,105.125015,7926900,20.91431),('JPM','1998-01-20',106.250015,107.874985,103.937485,107.187515,8127000,21.324638),('JPM','1998-01-16',104.124985,106.125,104.000015,105.500015,5872500,20.988915),('JPM','1998-01-15',104.000015,104.312485,102.999985,103.250015,6839100,20.541284),('JPM','1998-01-14',106.062515,106.250015,103.562485,104.375015,10182600,20.7651),('JPM','1998-01-13',103.5,104.375015,102.687515,103.625015,7038900,20.615889),('JPM','1998-01-12',98.562515,102.624985,98.562515,102.624985,10922400,20.416936),('JPM','1998-01-09',104.4375,105.687515,101.25,101.874985,10242900,20.267726),('JPM','1998-01-08',107.25,107.625,104.000015,104.187515,8979600,20.727797),('JPM','1998-01-07',106.749985,108.375,104.312485,108.375,10111800,21.560885),('JPM','1998-01-06',110.000015,111,106.562485,107.187515,11063100,21.324638),('JPM','1998-01-05',111.875015,112.6875,111,112.437515,7433400,22.36911),('JPM','1998-01-02',108.624985,110.625,107.562515,110.625,2915700,22.008515),('JPM','1997-12-31',109.625015,110.750015,109.062515,109.5,4213800,21.66135),('JPM','1997-12-30',109.749985,111.249985,107.687485,109.625015,4500000,21.68608),('JPM','1997-12-29',109.125,109.5,108,108.687515,4208400,21.500623),('JPM','1997-12-26',104.937515,106.937485,104.937515,106.6875,1453500,21.104979),('JPM','1997-12-24',104.750015,105.249985,103.6875,104.375015,3498600,20.647522),('JPM','1997-12-23',107.4375,107.499985,105,105.437485,5222400,20.857701),('JPM','1997-12-22',108.375,110.124985,105.812485,106.812515,5766600,21.12971),('JPM','1997-12-19',108.249985,108.624985,105,108.125015,6734100,21.389349),('JPM','1997-12-18',111.999985,112.125,109.062515,109.125,4576200,21.587167),('JPM','1997-12-17',111.9375,112.437515,110.0625,111.999985,6139800,22.155898),('JPM','1997-12-16',112.749985,113.000015,110.375015,110.874985,6290700,21.93335),('JPM','1997-12-15',112.5,114,111.75,112.250015,5865600,22.205359),('JPM','1997-12-12',111.437485,111.999985,108,111.062485,6864900,21.970441),('JPM','1997-12-11',110.000015,111.875015,108.999985,110.312485,8892900,21.822076),('JPM','1997-12-10',115.625015,115.937485,111.500015,112.250015,7486500,22.205359),('JPM','1997-12-09',117.249985,117.875015,114.999985,115.875,5578200,22.922456),('JPM','1997-12-08',117.624985,119.124985,116.625,117.375,5539500,23.219186),('JPM','1997-12-05',115.749985,117.5625,114.875015,117.1875,7144200,23.182095),('JPM','1997-12-04',115.437515,118.437515,115.374985,116.750015,7729800,23.095552),('JPM','1997-12-03',115.125,115.749985,113.562515,114.75,5229000,22.699907),('JPM','1997-12-02',114.999985,116.25,112.937485,114,5473200,22.551542),('JPM','1997-12-01',110.562515,115.374985,110.499985,114.999985,6995400,22.74936),('JPM','1997-11-28',108.500015,109.875,108.312515,108.75,1729200,21.512984),('JPM','1997-11-26',111,111.249985,108.062485,108.249985,6136200,21.414071),('JPM','1997-11-25',110.000015,110.25,107.25,109.437515,7556100,21.648989),('JPM','1997-11-24',112.749985,113.000015,109.625015,110.000015,8013900,21.760263),('JPM','1997-11-21',113.000015,114.312515,111.875015,113.312485,7870800,22.415537),('JPM','1997-11-20',112.625015,113.625,111.75,112.374985,6528000,22.230081),('JPM','1997-11-19',107.0625,112.5,107.0625,111.375,6719400,22.032263),('JPM','1997-11-18',108.75,109.6875,107.000015,107.25,6377700,21.216253),('JPM','1997-11-17',107.124985,108.9375,106.5,108.875015,11306400,21.537715),('JPM','1997-11-14',108,108.375,102.500015,103.625015,16497000,20.499157),('JPM','1997-11-13',105.500015,108,105.125015,107.25,15647700,21.216253),('JPM','1997-11-12',107.499985,110.000015,105.500015,106.749985,12690000,21.11734),('JPM','1997-11-11',114.812485,114.9375,111.062485,112.374985,5973600,22.230081),('JPM','1997-11-10',117,118.5,114,114.062485,7271100,22.563903),('JPM','1997-11-07',118.187485,118.749985,115.812515,117.437485,7851300,23.231547),('JPM','1997-11-06',119.499985,120.624985,118.937485,120.062485,4588500,23.750826),('JPM','1997-11-05',119.375015,120.75,117.75,119.687485,4722600,23.676643),('JPM','1997-11-04',118.250015,119.874985,117.875015,118.937485,4305300,23.528278),('JPM','1997-11-03',116.4375,118.875,116.25,118.6875,6689700,23.478826),('JPM','1997-10-31',117.9375,118.125,114.687515,115.437515,12065400,22.835912),('JPM','1997-10-30',118.374985,118.6875,115.749985,115.749985,8640900,22.897725),('JPM','1997-10-29',119.937515,122.000015,119.874985,120.249985,8706600,23.787917),('JPM','1997-10-28',111.999985,120,110.750015,119.8125,13452000,23.701374),('JPM','1997-10-27',122.874985,122.937515,115.5,116.937515,8621400,23.132643),('JPM','1997-10-24',124.875,125.625,122.625,123.624985,8112300,24.455562),('JPM','1997-10-23',122.562515,123.75,121.749985,122.625,6299100,24.257744),('JPM','1997-10-22',123.687515,124.875,122.687485,124.437515,5220600,24.616297),('JPM','1997-10-21',123.75,123.999985,122.625,123.687515,7167900,24.467932),('JPM','1997-10-20',122.000015,122.25,119.312485,121.562485,4605000,24.047557),('JPM','1997-10-17',122.8125,123,120.249985,121.6875,5066700,24.072287),('JPM','1997-10-16',125.25,125.750015,122.750015,123.812485,6086100,24.492653),('JPM','1997-10-15',122.750015,124.250015,122.0625,123.375,3892500,24.40611),('JPM','1997-10-14',122.499985,123.249985,121.937485,123.1875,4021200,24.369018),('JPM','1997-10-13',121.6875,122.625,121.6875,121.937485,2725500,24.12174),('JPM','1997-10-10',123.75,123.75,120.687515,121.6875,11143800,24.072287),('JPM','1997-10-09',124.562485,125.874985,124.187485,125.562515,4596300,24.838845),('JPM','1997-10-08',126.500015,126.500015,124.562485,125.687485,6111900,24.863567),('JPM','1997-10-07',124.187485,126.5625,124.187485,126.375,4832100,24.999571),('JPM','1997-10-06',123.125015,125.375015,123,124.937485,5673600,24.715201),('JPM','1997-10-03',123.624985,124.187485,121.062515,122.625,8779200,24.257744),('JPM','1997-10-02',119.562515,120.9375,119.124985,120.437485,4657800,23.825009),('JPM','1997-10-01',118.125,119.687485,118.125,119.562515,7118400,23.529273),('JPM','1997-09-30',118.6875,119.937515,117.999985,117.999985,5900400,23.221775),('JPM','1997-09-29',117.437485,118.5,116.562515,118.437515,3446400,23.307879),('JPM','1997-09-26',116.499985,118.374985,116.499985,117.375,4060200,23.098781),('JPM','1997-09-25',117.999985,118.062515,115.250015,115.5,6572400,22.729791),('JPM','1997-09-24',117.687515,120,117.687515,118.3125,5812500,23.283276),('JPM','1997-09-23',118.749985,119.124985,117.5625,117.5625,3849900,23.13568),('JPM','1997-09-22',118.374985,120.500015,118.125,118.250015,4333800,23.27098),('JPM','1997-09-19',116.625,118.749985,116.625,117.5625,5924700,23.13568),('JPM','1997-09-18',118.187485,118.6875,117.062485,117.624985,4967400,23.147977),('JPM','1997-09-17',116.4375,118.625015,116.000015,117.624985,6551400,23.147977),('JPM','1997-09-16',113.625,116.187515,113.625,115.562485,5146500,22.742088),('JPM','1997-09-15',113.4375,113.750015,112.125,112.5,3305400,22.139407),('JPM','1997-09-12',112.5,113.499985,110.874985,113.000015,5540700,22.237807),('JPM','1997-09-11',112.5,112.749985,110.562515,111.375,5029500,21.918013),('JPM','1997-09-10',114.624985,114.9375,112.812515,113.0625,4850700,22.250104),('JPM','1997-09-09',115.749985,116.4375,115.062515,115.625015,4552800,22.754393),('JPM','1997-09-08',115.250015,116.124985,115.125,115.749985,6502800,22.778987),('JPM','1997-09-05',115.749985,116.625,114.125015,114.500015,6096000,22.532999),('JPM','1997-09-04',113.312485,114.875015,113.312485,114.624985,3618600,22.557593),('JPM','1997-09-03',113.8125,115.562485,113.750015,114.1875,3744000,22.471498),('JPM','1997-09-02',111.125015,114.062485,110.625,113.750015,6255300,22.385403),('JPM','1997-08-29',111.312515,112.125,110.687485,111.1875,4580100,21.881114),('JPM','1997-08-28',113.499985,113.562515,111,112.250015,7732800,22.090211),('JPM','1997-08-27',112.875,114.249985,112.749985,113.625,5277000,22.360801),('JPM','1997-08-26',112.374985,113.625,112.374985,112.749985,5397900,22.188603),('JPM','1997-08-25',114,115.3125,113.124985,113.687485,4476000,22.373098),('JPM','1997-08-22',112.3125,114,111.75,114,6344700,22.434599),('JPM','1997-08-21',114.437485,115.812515,113.562515,114.125015,9576000,22.459201),('JPM','1997-08-20',111.5625,114.875015,111.5625,114.500015,7827900,22.532999),('JPM','1997-08-19',110.4375,112.3125,109.812515,111.500015,8219700,21.942615),('JPM','1997-08-18',110.000015,110.312485,108.249985,110.000015,7653000,21.647423),('JPM','1997-08-15',111.500015,111.500015,109.749985,109.875,7592400,21.622821),('JPM','1997-08-14',112.749985,112.937485,111.312515,111.312515,7816200,21.905716),('JPM','1997-08-13',111,111.624985,109.562485,111.249985,10473600,21.893411),('JPM','1997-08-12',109.187485,110.0625,108.624985,108.999985,8493300,21.450622),('JPM','1997-08-11',107.687485,109.437515,106.437515,108.75,7426500,21.401427),('JPM','1997-08-08',107.25,108.500015,106.125,107.4375,9871200,21.143134),('JPM','1997-08-07',112.437515,112.875,108.9375,108.999985,11811000,21.450622),('JPM','1997-08-06',110.625,112.562485,110.312485,111.875015,8712600,22.016413),('JPM','1997-08-05',110.124985,110.625,108.500015,109.562485,7665000,21.561319),('JPM','1997-08-04',110.499985,111.500015,110.187515,111,7052100,21.844215),('JPM','1997-08-01',113.312485,113.562515,110.375015,112.3125,5940000,22.102508),('JPM','1997-07-31',112.625015,114.687515,112.562485,113.562515,8205900,22.348504),('JPM','1997-07-30',109.875,113.687485,109.437515,112.5,9810000,22.139407),('JPM','1997-07-29',107.000015,109.187485,106.562485,108.875015,8337000,21.426029),('JPM','1997-07-28',106.187485,107.25,106.062515,106.250015,4491000,20.909443),('JPM','1997-07-25',107.375015,107.8125,105.687515,106.062515,5967000,20.872544),('JPM','1997-07-24',105.999985,107.375015,105.687515,107.124985,6190200,21.081632),('JPM','1997-07-23',106.5,107.499985,105.624985,105.999985,9570300,20.860238),('JPM','1997-07-22',102.500015,105.9375,102.500015,105.500015,9030600,20.761847),('JPM','1997-07-21',101.750015,102.687515,100.749985,102,4630500,20.073062),('JPM','1997-07-18',103.3125,103.437515,102,102,6489900,20.073062),('JPM','1997-07-17',102.875015,104.874985,102.687515,103.250015,8984400,20.319059),('JPM','1997-07-16',102.875015,103.875,102.437485,102.75,9795000,20.220658),('JPM','1997-07-15',102.75,103.3125,101.874985,102.5625,6661800,20.183759),('JPM','1997-07-14',102.312515,102.812485,101.562515,102,3616200,20.073062),('JPM','1997-07-11',102,102.9375,101.499985,102.062485,3879900,20.085359),('JPM','1997-07-10',102.249985,102.999985,100.6875,101.375015,5925300,19.950069),('JPM','1997-07-09',102.75,102.9375,101.000015,101.874985,7612500,20.04846),('JPM','1997-07-08',102.75,103.562485,102.624985,102.999985,6118800,20.269854),('JPM','1997-07-07',104.25,104.25,102.500015,102.999985,8783400,20.269854),('JPM','1997-07-03',104.375015,105,103.250015,103.250015,7918200,20.319059),('JPM','1997-07-02',99.875015,102.75,99.624985,102.500015,7856400,20.171463),('JPM','1997-07-01',96.9375,99.75,96.500015,99.500015,8923200,19.581078),('JPM','1997-06-30',98.000015,98.000015,96.75,97.062515,5617500,18.979376),('JPM','1997-06-27',98.625,99.125015,97.250015,97.625015,7602300,19.089366),('JPM','1997-06-26',99.5625,100.250015,97.749985,98.312485,6340800,19.223792),('JPM','1997-06-25',100.062515,100.812515,99,99.687515,7821900,19.492662),('JPM','1997-06-24',100.374985,100.812515,99.249985,100.5,9817500,19.651533),('JPM','1997-06-23',102.249985,102.75,99.999985,100.125,5898000,19.578207),('JPM','1997-06-20',102.999985,104.375015,102.500015,102.624985,5881800,20.067048),('JPM','1997-06-19',102.875015,103.875,102.375,102.999985,7044900,20.140375),('JPM','1997-06-18',102.249985,103.125,101.499985,102.999985,6601200,20.140375),('JPM','1997-06-17',101.750015,102.75,100.749985,102.375,6179700,20.018167),('JPM','1997-06-16',101.25,102.500015,100.625015,102,5364000,19.94484),('JPM','1997-06-13',101.000015,101.750015,99.999985,101.375015,9069900,19.822632),('JPM','1997-06-12',101.000015,101.874985,99.999985,100.749985,7877100,19.700415),('JPM','1997-06-11',100.125,100.250015,98.874985,99.375,5076600,19.431554),('JPM','1997-06-10',98.625,100.125,98.124985,99.875015,9142200,19.529325),('JPM','1997-06-09',100.749985,101.750015,97.250015,97.625015,12166800,19.089366),('JPM','1997-06-06',97.5,101.375015,97.5,100.374985,9622800,19.627088),('JPM','1997-06-05',96.999985,98.499985,96.624985,97.5,5739300,19.064921),('JPM','1997-06-04',96.999985,97.625015,96.249985,96.624985,5837700,18.893822),('JPM','1997-06-03',95.00001,97.5,94.25001,96.999985,10990500,18.967149),('JPM','1997-06-02',95.37501,95.625,93.99999,94.5,5101800,18.478308),('JPM','1997-05-30',92.00001,95.625,91.74999,94.5,8516400,18.478308),('JPM','1997-05-29',93.87501,94.25001,92.25,92.87499,4847700,18.160557),('JPM','1997-05-28',94.5,94.875,92.625,93.62499,6193200,18.30721),('JPM','1997-05-27',94.5,94.5,93.12501,93.24999,5398800,18.233884),('JPM','1997-05-23',95.37501,95.75001,94.62501,95.12499,4775700,18.600517),('JPM','1997-05-22',93.62499,94.875,93.12501,94.62501,5440500,18.502752),('JPM','1997-05-21',97.250015,97.374985,92.25,93.12501,11456700,18.209445),('JPM','1997-05-20',92.00001,96.999985,90.87501,96.500015,12716700,18.869386),('JPM','1997-05-19',93.87501,94.37499,92.00001,92.625,6237000,18.111675),('JPM','1997-05-16',97.250015,97.749985,92.625,93.62499,9802800,18.30721),('JPM','1997-05-15',98.124985,98.124985,96.249985,97.125,6973500,18.991594),('JPM','1997-05-14',98.124985,99.375,98.124985,98.375015,6733800,19.236019),('JPM','1997-05-13',98.750015,98.750015,96.875015,97.125,7124100,18.991594),('JPM','1997-05-12',98.000015,99.125015,97.875,99,5366400,19.358227),('JPM','1997-05-09',97.5,98.25,96,97.875,8329800,19.138247),('JPM','1997-05-08',95.00001,97.5,94.5,95.87499,8808000,18.74717),('JPM','1997-05-07',98.25,98.625,95.25,95.37501,8609700,18.649405),('JPM','1997-05-06',96.75,99.500015,96.75,98.25,11673900,19.211574),('JPM','1997-05-05',96.500015,97.125,95.49999,96.999985,7254600,18.967149),('JPM','1997-05-02',93.12501,96.249985,93.12501,95.37501,8267400,18.649405),('JPM','1997-05-01',92.625,93.87501,92.25,92.75001,9842400,18.136119),('JPM','1997-04-30',90.24999,93.50001,90.12501,92.12499,11242800,18.013904),('JPM','1997-04-29',90.62499,91.74999,90,90.50001,12561600,17.696159),('JPM','1997-04-28',85.37499,88.62501,85.37499,87.75,9888600,17.158428),('JPM','1997-04-25',85.5,86.12499,84.87501,85.37499,7860300,16.694025),('JPM','1997-04-24',86.49999,87,85.25001,85.37499,9693900,16.694025),('JPM','1997-04-23',87.50001,88.125,85.5,86.00001,10015800,16.816239),('JPM','1997-04-22',85.74999,87.62499,84.62499,87.62499,13881600,17.133984),('JPM','1997-04-21',87.50001,87.99999,84.62499,85.5,11726700,16.718469),('JPM','1997-04-18',90,90.375,87,87.50001,8156700,17.109546),('JPM','1997-04-17',89.625,91.74999,89.49999,89.87499,14421600,17.573944),('JPM','1997-04-16',90.75,90.87501,88.5,89.625,16188000,17.525062),('JPM','1997-04-15',92.25,93.50001,90.62499,92.625,10049100,18.111675),('JPM','1997-04-14',90.375,91.25001,89.25,90.50001,7537800,17.696159),('JPM','1997-04-11',92.25,93,90.12501,90.24999,10715700,17.647271),('JPM','1997-04-10',95.00001,95.49999,93.87501,94.125,5702400,18.404981),('JPM','1997-04-09',97.250015,97.625015,95.37501,95.49999,7227000,18.673843),('JPM','1997-04-08',94.62501,96.999985,94.125,96.875015,8145300,18.942712),('JPM','1997-04-07',95.25,95.25,93.99999,94.25001,5608200,18.429425),('JPM','1997-04-04',92.49999,94.125,91.74999,93.87501,9717000,18.356098),('JPM','1997-04-03',92.49999,93.87501,91.5,93.50001,10573800,18.282772),('JPM','1997-04-02',94.875,94.875,92.00001,92.37501,8174400,18.062792),('JPM','1997-04-01',93,95.625,92.25,95.625,12522300,18.577053),('JPM','1997-03-31',96.249985,96.249985,93,93.87501,11529600,18.237083),('JPM','1997-03-27',99.999985,100.250015,95.25,96.375,9757500,18.722755),('JPM','1997-03-26',101.750015,101.750015,99.125015,99.875015,9169500,19.402703),('JPM','1997-03-25',103.125,104.750015,101.750015,101.750015,6631200,19.766959),('JPM','1997-03-24',102.125015,103.749985,101.874985,103.374985,6365100,20.082641),('JPM','1997-03-21',102,102.999985,101.499985,102,4733400,19.815523),('JPM','1997-03-20',101.25,102.500015,99.624985,101.750015,8526600,19.766959),('JPM','1997-03-19',99.999985,102,98.625,101.375015,8364000,19.694108),('JPM','1997-03-18',102.249985,102.500015,99,99.500015,10223100,19.329852),('JPM','1997-03-17',99.999985,102.875015,98.375015,102.75,9623700,19.961226),('JPM','1997-03-14',100.875,102,99.75,100.374985,9712200,19.499832),('JPM','1997-03-13',103.125,103.250015,98.750015,99.125015,13079400,19.257),('JPM','1997-03-12',105.624985,106.125,102.75,103.875,8952900,20.179779),('JPM','1997-03-11',109.749985,110.499985,106.125,106.250015,8956200,20.641173),('JPM','1997-03-10',106.749985,109.625015,105.875015,109.625015,5963400,21.296834),('JPM','1997-03-07',103.5,106.5,103.250015,106.5,7506300,20.689738),('JPM','1997-03-06',104.499985,104.874985,102.75,102.75,5694000,19.961226),('JPM','1997-03-05',102.875015,104.375015,102.500015,103.749985,7069500,20.155493),('JPM','1997-03-04',102.249985,102.875015,101.124985,101.750015,6625800,19.766959),('JPM','1997-03-03',99.75,102.125015,98.750015,102,9982500,19.815523),('JPM','1997-02-28',99.999985,101.25,99.500015,100.125,6648000,19.451267),('JPM','1997-02-27',102.999985,103.374985,100.875,100.875,6362100,19.59697),('JPM','1997-02-26',105.75,105.75,102.500015,103.250015,6768900,20.058364),('JPM','1997-02-25',105.375,106.250015,105,105.875015,6026700,20.568322),('JPM','1997-02-24',101.000015,104.874985,101.000015,104.625,4150200,20.325482),('JPM','1997-02-21',102.125015,103.5,101.874985,102.500015,4575600,19.912661),('JPM','1997-02-20',103.625015,104.499985,101.625,102.249985,8085900,19.864088),('JPM','1997-02-19',101.625,105.500015,101.375015,104.000015,9734100,20.204066),('JPM','1997-02-18',101.750015,101.750015,99.999985,101.625,7382700,19.742672),('JPM','1997-02-14',101.750015,103.125,101.625,101.750015,5940000,19.766959),('JPM','1997-02-13',99.999985,101.874985,99.999985,100.875,8763000,19.59697),('JPM','1997-02-12',98.375015,99.875015,97.749985,99.624985,7086900,19.354129),('JPM','1997-02-11',98.000015,98.625,96.999985,98.625,5064600,19.159863),('JPM','1997-02-10',98.25,99.125015,97.5,97.5,6654000,18.941309),('JPM','1997-02-07',95.87499,98.124985,95.87499,97.875,7869600,19.01416),('JPM','1997-02-06',95.00001,95.625,93.87501,95.00001,5099100,18.455636),('JPM','1997-02-05',96.500015,97.374985,95.00001,95.00001,9707100,18.455636),('JPM','1997-02-04',93.75,96.75,93.62499,96.249985,11133900,18.698469),('JPM','1997-02-03',92.87499,93.87501,92.12499,93.75,8414100,18.212797),('JPM','1997-01-31',93.50001,93.50001,92.49999,92.49999,5914500,17.969958),('JPM','1997-01-30',90.12501,91.74999,89.87499,91.74999,6004500,17.824256),('JPM','1997-01-29',88.62501,90,88.62501,89.625,5784900,17.411434),('JPM','1997-01-28',90.50001,90.87501,87.75,88.5,8941800,17.19288),('JPM','1997-01-27',89.25,90,88.5,88.62501,6895500,17.217166),('JPM','1997-01-24',91.25001,91.62501,89.00001,89.12499,9281700,17.314297),('JPM','1997-01-23',92.75001,93.62499,90.62499,91.125,9521700,17.702839),('JPM','1997-01-22',92.00001,92.87499,90.99999,92.37501,10315500,17.945678),('JPM','1997-01-21',92.12499,93.12501,91.5,92.87499,7785600,18.042809),('JPM','1997-01-20',92.87499,93.375,92.12499,92.87499,4806000,18.042809),('JPM','1997-01-17',90.50001,92.625,90.50001,92.00001,5834100,17.872827),('JPM','1997-01-16',90.87501,91.5,90.24999,90.87501,6783900,17.654273),('JPM','1997-01-15',89.37501,91.25001,88.74999,90.62499,7870500,17.605702),('JPM','1997-01-14',88.74999,90.12501,88.62501,89.625,9700500,17.411434),('JPM','1997-01-13',88.62501,88.875,87.24999,87.50001,7021500,16.998612),('JPM','1997-01-10',86.625,88.125,86.625,87.75,7047000,17.047178),('JPM','1997-01-09',87.87501,89.25,87.87501,88.37499,7713600,17.168595),('JPM','1997-01-08',87.375,88.62501,87.24999,87.62499,9190800,17.022893),('JPM','1997-01-07',87,87.24999,85.62501,86.75001,5855400,16.85291),('JPM','1997-01-06',88.25001,88.875,86.49999,87.375,5219100,16.974327),('JPM','1997-01-03',88.62501,88.74999,86.87499,88.25001,7268100,17.144315),('JPM','1997-01-02',90.24999,90.24999,86.12499,87.99999,10503600,17.095744),('JPM','1996-12-31',91.5,91.875,89.12499,89.37501,5710800,17.254075),('JPM','1996-12-30',92.25,93,91.62501,91.74999,2904300,17.712571),('JPM','1996-12-27',92.87499,93.375,91.74999,92.12499,2519100,17.784966),('JPM','1996-12-26',91.74999,92.625,91.74999,92.49999,3747300,17.857361),('JPM','1996-12-24',92.00001,92.12499,90.99999,91.5,2227200,17.66431),('JPM','1996-12-23',91.74999,92.12499,90.99999,91.62501,4106700,17.688444),('JPM','1996-12-20',91.74999,91.875,90.87501,91.5,7344600,17.66431),('JPM','1996-12-19',88.25001,90.75,87.87501,90.75,6786300,17.519521),('JPM','1996-12-18',87.99999,88.37499,86.75001,87.375,5090400,16.867968),('JPM','1996-12-17',84.99999,87.99999,84.75,87.62499,6580500,16.91623),('JPM','1996-12-16',86.25,86.75001,84.87501,85.125,5031000,16.4336),('JPM','1996-12-13',86.75001,87.12501,84.50001,85.5,10651500,16.505995),('JPM','1996-12-12',89.00001,89.75001,85.5,86.87499,9866700,16.77144),('JPM','1996-12-11',88.25001,89.87499,87.75,88.62501,6394500,17.109286),('JPM','1996-12-10',90,90.24999,89.25,89.87499,3741300,17.350598),('JPM','1996-12-09',90,90.62499,89.625,89.87499,4752300,17.350598),('JPM','1996-12-06',86.12499,90.12501,86.00001,89.49999,13006500,17.278203),('JPM','1996-12-05',90.12501,90.375,87.75,88.875,7961700,17.157547),('JPM','1996-12-04',90.12501,91.5,89.12499,90.62499,8010000,17.495387),('JPM','1996-12-03',93.375,93.99999,90.75,90.99999,7299000,17.567782),('JPM','1996-12-02',94.125,94.125,92.75001,93.12501,5044500,17.978022),('JPM','1996-11-29',94.25001,94.74999,94.25001,94.5,2626800,18.243468),('JPM','1996-11-27',94.125,94.74999,93.75,93.99999,7726800,18.14694),('JPM','1996-11-26',94.875,95.625,93.375,94.125,7971900,18.171073),('JPM','1996-11-25',91.37499,95.87499,91.37499,95.37501,6114300,18.412391),('JPM','1996-11-22',89.75001,92.12499,89.75001,91.5,5508600,17.66431),('JPM','1996-11-21',92.49999,92.87499,90.62499,90.75,4597200,17.519521),('JPM','1996-11-20',92.25,93.12501,91.875,92.25,6957600,17.8091),('JPM','1996-11-19',90.375,92.87499,90.12501,92.49999,11018700,17.857361),('JPM','1996-11-18',88.74999,90.50001,88.37499,89.49999,4388100,17.278203),('JPM','1996-11-15',88.74999,90,88.5,88.5,5895600,17.085152),('JPM','1996-11-14',86.75001,89.25,86.37501,88.74999,6350700,17.133414),('JPM','1996-11-13',87.24999,87.375,85.875,86.75001,7201800,16.747312),('JPM','1996-11-12',88.62501,88.74999,87.50001,87.75,5031600,16.940363),('JPM','1996-11-11',89.49999,89.625,88.62501,88.74999,2964300,17.133414),('JPM','1996-11-08',89.37501,89.87499,89.12499,89.75001,3840000,17.32647),('JPM','1996-11-07',88.5,89.75001,87.99999,89.625,6759300,17.302337),('JPM','1996-11-06',88.37499,89.75001,88.25001,89.00001,8679000,17.181681),('JPM','1996-11-05',87.24999,89.00001,87.12501,88.5,8735100,17.085152),('JPM','1996-11-04',85.37499,86.625,85.37499,86.49999,3472200,16.699045),('JPM','1996-11-01',86.12499,86.625,85.37499,85.62501,4247700,16.530128),('JPM','1996-10-31',85.25001,86.625,85.125,85.74999,4450200,16.554256),('JPM','1996-10-30',84.99999,85.37499,84.75,85.37499,5913300,16.481861),('JPM','1996-10-29',83.49999,84.87501,83.37501,84.50001,5845800,16.312944),('JPM','1996-10-28',83.37501,83.87499,83.00001,83.12499,2459100,16.047493),('JPM','1996-10-25',83.12499,83.87499,83.12499,83.625,3021000,16.144021),('JPM','1996-10-24',82.62501,84,82.62501,83.37501,5203200,16.09576),('JPM','1996-10-23',81.87501,82.74999,81.75,82.74999,2709000,15.975098),('JPM','1996-10-22',82.62501,82.875,81.99999,82.25001,3168300,15.878576),('JPM','1996-10-21',82.125,83.37501,81.87501,83.00001,5428500,16.023365),('JPM','1996-10-18',81.87501,82.37499,81.62499,82.37499,6273300,15.902704),('JPM','1996-10-17',81.87501,82.125,81.24999,81.87501,4512900,15.806181),('JPM','1996-10-16',81.99999,81.99999,80.625,81.24999,5964000,15.685519),('JPM','1996-10-15',82.5,83.00001,81.50001,82.5,11365500,15.926837),('JPM','1996-10-14',81.75,82.62501,81.75,82.5,6412500,15.926837),('JPM','1996-10-11',81.12501,81.75,81.12501,81.50001,5400600,15.733786),('JPM','1996-10-10',80.25,81,79.875,81,3367200,15.637258),('JPM','1996-10-09',81.50001,81.62499,80.25,80.49999,4057500,15.54073),('JPM','1996-10-08',81.87501,82.06251,81.12501,81.24999,3676500,15.685519),('JPM','1996-10-07',81.75,81.87501,80.87499,81.87501,4068600,15.806181),('JPM','1996-10-04',81.75,82.125,81.50001,81.75,10644000,15.782048),('JPM','1996-10-03',80.87499,81.12501,80.37501,80.87499,4461600,15.613125),('JPM','1996-10-02',80.87499,81.375,80.49999,80.75001,15216900,15.588997),('JPM','1996-10-01',80.00001,81.24999,80.00001,81.12501,6768900,15.553279),('JPM','1996-09-30',80.87499,81.24999,79.875,80.12499,4266300,15.361556),('JPM','1996-09-27',80.49999,80.87499,80.49999,80.625,2421300,15.457418),('JPM','1996-09-26',80.25,81.12501,80.0625,80.625,4226700,15.457418),('JPM','1996-09-25',80.25,80.25,79.62501,79.875,5663100,15.313628),('JPM','1996-09-24',79.37499,80.75001,78.75,79.25001,9295200,15.193805),('JPM','1996-09-23',77.75001,79.74999,77.56251,79.25001,3725100,15.193805),('JPM','1996-09-20',77.37501,78.62499,77.25,78,5076300,14.954153),('JPM','1996-09-19',77.75001,77.75001,77.00001,77.37501,3074700,14.83433),('JPM','1996-09-18',77.87499,78,77.12499,77.87499,4729200,14.930186),('JPM','1996-09-17',79.37499,79.5,78,78.12501,5312700,14.97812),('JPM','1996-09-16',79.62501,80.00001,79.62501,79.875,7200000,15.313628),('JPM','1996-09-13',79.74999,80.25,79.25001,79.37499,8997900,15.217766),('JPM','1996-09-12',78.24999,79.125,78,78.375,4050300,15.026048),('JPM','1996-09-11',76.125,78.75,76.125,77.87499,5136600,14.930186),('JPM','1996-09-10',75.12501,76.74999,75.12501,76.5,4485000,14.666573),('JPM','1996-09-09',74.75001,75.75,74.25,75.24999,4225500,14.426921),('JPM','1996-09-06',74.12499,75.87501,74.12499,75.24999,5871000,14.426921),('JPM','1996-09-05',74.25,74.37501,73.875,73.875,2715300,14.163308),('JPM','1996-09-04',74.87499,75.12501,74.49999,74.625,2561700,14.307098),('JPM','1996-09-03',73.125,75.62499,72.87501,75.12501,6884100,14.40296),('JPM','1996-08-30',75.24999,75.62499,73.62501,74.37501,5639400,14.25917),('JPM','1996-08-29',76.5,76.62501,75.50001,75.87501,4041900,14.54675),('JPM','1996-08-28',77.75001,78.12501,77.00001,77.12499,3467100,14.786396),('JPM','1996-08-27',77.75001,78,77.49999,77.625,4622700,14.882258),('JPM','1996-08-26',77.625,77.87499,77.37501,77.625,6212700,14.882258),('JPM','1996-08-23',78.62499,79.125,77.75001,78.12501,5111100,14.97812),('JPM','1996-08-22',78.24999,79.62501,78.24999,79.37499,4354200,15.217766),('JPM','1996-08-21',77.12499,78.75,77.12499,78,6987900,14.954153),('JPM','1996-08-20',76.62501,78.12501,76.62501,77.75001,6452400,14.906225),('JPM','1996-08-19',76.125,77.00001,76.125,76.875,4490700,14.738468),('JPM','1996-08-16',75.50001,76.5,75.24999,76.25001,5235300,14.618645),('JPM','1996-08-15',74.625,75.62499,74.49999,75.375,4778400,14.450888),('JPM','1996-08-14',74.75001,75,74.25,75,4303500,14.378993),('JPM','1996-08-13',73.37499,74.87499,73.25001,74.625,7790400,14.307098),('JPM','1996-08-12',73.5,74.25,73.25001,73.74999,4188600,14.139341),('JPM','1996-08-09',72.87501,73.37499,72.50001,72.99999,4588500,13.995552),('JPM','1996-08-08',72.12501,72.62499,71.87499,72.375,3108300,13.875728),('JPM','1996-08-07',72.99999,73.5,72,72.62499,5279100,13.923657),('JPM','1996-08-06',72.75,73.25001,72.12501,72.87501,5403900,13.97159),('JPM','1996-08-05',73.37499,73.5,72.75,73.125,3699000,14.019518),('JPM','1996-08-02',73.37499,74.49999,72.375,74.00001,10559400,14.187275),('JPM','1996-08-01',69.75,71.49999,69.12501,71.12499,7043100,13.636077),('JPM','1996-07-31',68.625,69.62499,68.49999,69.50001,4310700,13.324536),('JPM','1996-07-30',68.49999,68.75001,68.12499,68.75001,3491700,13.180746),('JPM','1996-07-29',68.87499,68.87499,67.875,67.875,2043300,13.012989),('JPM','1996-07-26',68.37501,69.12501,68.12499,69.12501,2706000,13.252641),('JPM','1996-07-25',67.37499,68.49999,67.37499,68.37501,4168200,13.108851),('JPM','1996-07-24',66.24999,67.875,66.12501,66.87501,3838500,12.821271),('JPM','1996-07-23',68.25,68.25,66.75,66.99999,3764700,12.845232),('JPM','1996-07-22',68.37501,68.87499,67.875,68.00001,4470000,13.036956),('JPM','1996-07-19',69.375,69.375,68.00001,68.75001,5039400,13.180746),('JPM','1996-07-18',68.25,70.37499,67.74999,69.50001,7726200,13.324536),('JPM','1996-07-17',67.62501,68.49999,67.25001,67.74999,6042900,12.989022),('JPM','1996-07-16',66.50001,67.25001,64.25001,66.75,8125500,12.797304),('JPM','1996-07-15',68.12499,68.37501,65.87499,65.87499,4386300,12.629547),('JPM','1996-07-12',67.875,68.75001,67.5,68.00001,4601400,13.036956),('JPM','1996-07-11',68.49999,68.49999,66.75,67.74999,4575000,12.989022),('JPM','1996-07-10',68.37501,68.75001,67.62501,68.625,5494200,13.156779),('JPM','1996-07-09',67.74999,68.625,67.37499,67.875,5781600,13.012989),('JPM','1996-07-08',68.00001,68.75001,66.62499,67.25001,11272200,12.893166),('JPM','1996-07-05',69.50001,69.87501,68.625,68.75001,2823900,13.180746),('JPM','1996-07-03',70.875,71.625,70.74999,71.37501,3945900,13.68401),('JPM','1996-07-02',71.12499,71.25,70.62501,71.12499,6487500,13.636077),('JPM','1996-07-01',71.00001,71.75001,70.875,71.37501,4560300,13.576645),('JPM','1996-06-28',70.62501,71.37501,70.62501,70.62501,5012400,13.433983),('JPM','1996-06-27',69.50001,71.25,69.12501,70.25001,5429400,13.362652),('JPM','1996-06-26',69.75,70.875,69.62499,69.99999,3990900,13.315095),('JPM','1996-06-25',69.12501,70.5,69,70.125,4417200,13.338874),('JPM','1996-06-24',68.25,69.62499,68.12499,68.75001,5806200,13.077329),('JPM','1996-06-21',69.50001,69.62499,67.37499,67.5,8353200,12.839558),('JPM','1996-06-20',69.87501,69.99999,68.37501,69.50001,11261100,13.219991),('JPM','1996-06-19',71.75001,72.75,71.00001,71.00001,5032500,13.505314),('JPM','1996-06-18',72,72.75,71.87499,71.87499,4922700,13.671749),('JPM','1996-06-17',72.24999,72.75,72.24999,72.24999,3272400,13.74308),('JPM','1996-06-14',72.62499,72.99999,72,72.375,3890100,13.766859),('JPM','1996-06-13',72.375,73.37499,71.87499,72.62499,5617800,13.814411),('JPM','1996-06-12',72,73.125,71.87499,72.375,4252200,13.766859),('JPM','1996-06-11',72.12501,72.50001,71.625,72.24999,4774500,13.74308),('JPM','1996-06-10',72,72.50001,71.75001,72.12501,4944900,13.719307),('JPM','1996-06-07',71.25,71.87499,71.00001,71.75001,5160000,13.647976),('JPM','1996-06-06',73.62501,74.00001,72.62499,72.99999,6331800,13.885742),('JPM','1996-06-05',70.62501,73.37499,70.62501,73.25001,6414600,13.933299),('JPM','1996-06-04',70.5,71.25,70.37499,70.74999,3887100,13.457757),('JPM','1996-06-03',69.75,70.25001,69.50001,69.87501,3530100,13.291322),('JPM','1996-05-31',69.75,70.37499,69.12501,69.99999,4510800,13.315095),('JPM','1996-05-30',69.75,70.875,69.12501,69.99999,6560100,13.315095),('JPM','1996-05-29',70.5,71.25,69.50001,70.125,8147100,13.338874),('JPM','1996-05-28',71.87499,72,70.5,70.875,2968200,13.481535),('JPM','1996-05-24',71.625,72.12501,71.25,71.625,3077100,13.624197),('JPM','1996-05-23',72,72.87501,71.49999,71.87499,5775900,13.671749),('JPM','1996-05-22',69.99999,72.75,69.99999,72.75,6345900,13.83819),('JPM','1996-05-21',70.875,71.49999,70.62501,70.74999,3441300,13.457757),('JPM','1996-05-20',72,72.12501,70.74999,71.00001,5493000,13.505314),('JPM','1996-05-17',69.87501,71.25,69.87501,71.00001,5403000,13.505314),('JPM','1996-05-16',68.75001,70.125,68.625,69.50001,4977300,13.219991),('JPM','1996-05-15',70.125,70.5,69.24999,69.375,4479300,13.196212),('JPM','1996-05-14',69.99999,71.00001,69.87501,69.87501,3800700,13.291322),('JPM','1996-05-13',69.12501,70.125,69,69.62499,4323900,13.243764),('JPM','1996-05-10',67.74999,69.62499,67.74999,68.87499,5775900,13.101102),('JPM','1996-05-09',67.25001,68.12499,66.24999,67.125,4867500,12.768227),('JPM','1996-05-08',65.75001,67.62501,65.00001,67.5,8888700,12.839558),('JPM','1996-05-07',65.00001,66.62499,64.875,65.87499,6848100,12.530455),('JPM','1996-05-06',66.375,66.375,64.25001,65.00001,7287300,12.36402),('JPM','1996-05-03',66.24999,66.87501,65.75001,66,9567600,12.554234),('JPM','1996-05-02',68.25,68.25,65.37501,65.625,6397200,12.482903),('JPM','1996-05-01',68.49999,68.87499,68.00001,68.75001,4861800,13.077329),('JPM','1996-04-30',68.37501,69.24999,68.12499,69,3450300,13.124881),('JPM','1996-04-29',68.87499,69,68.25,68.87499,2760900,13.101102),('JPM','1996-04-26',68.00001,69.75,67.875,69.12501,5363100,13.14866),('JPM','1996-04-25',66.75,68.49999,66.375,68.25,4077000,12.982219),('JPM','1996-04-24',67.5,67.62501,66.75,66.75,4329900,12.696896),('JPM','1996-04-23',66.99999,67.62501,66.87501,67.125,4985400,12.768227),('JPM','1996-04-22',68.12499,68.37501,66.62499,66.87501,5254500,12.720675),('JPM','1996-04-19',68.49999,69.12501,66.99999,67.74999,4944000,12.88711),('JPM','1996-04-18',68.37501,68.75001,67.5,68.37501,4461600,13.005998),('JPM','1996-04-17',68.49999,69.24999,66.99999,68.25,7150800,12.982219),('JPM','1996-04-16',69.99999,70.5,67.875,69,5921100,13.124881),('JPM','1996-04-15',68.625,69.12501,68.25,69.12501,3664500,13.14866),('JPM','1996-04-12',67.25001,69.12501,67.125,68.49999,4564800,13.029771),('JPM','1996-04-11',67.62501,68.37501,65.25,66.87501,7833900,12.720675),('JPM','1996-04-10',68.87499,69.87501,66.87501,66.99999,5676300,12.744448),('JPM','1996-04-09',70.62501,71.00001,68.87499,69.24999,5322600,13.172433),('JPM','1996-04-08',71.75001,71.75001,69.24999,70.62501,6003000,13.433983),('JPM','1996-04-04',73.62501,73.875,72.99999,73.37499,2352900,13.957073),('JPM','1996-04-03',73.875,73.875,72.87501,73.37499,4613400,13.957073),('JPM','1996-04-02',72.87501,74.37501,72.375,74.25,4247100,14.123513),('JPM','1996-04-01',71.49999,73.25001,71.49999,72.99999,5310600,13.885742),('JPM','1996-03-29',71.49999,71.75001,70.37499,70.5,3091200,13.410205),('JPM','1996-03-28',71.00001,71.75001,70.875,71.37501,3776100,13.576645),('JPM','1996-03-27',71.00001,72.375,70.62501,71.49999,3737100,13.600418),('JPM','1996-03-26',70.5,71.87499,70.125,70.74999,4021800,13.457757),('JPM','1996-03-25',71.49999,71.75001,70.74999,70.875,3599100,13.481535),('JPM','1996-03-22',72.12501,72.50001,71.00001,71.12499,5624700,13.529088),('JPM','1996-03-21',70.875,72,70.5,72,3781800,13.695528),('JPM','1996-03-20',70.25001,71.37501,70.125,71.12499,4859700,13.529088),('JPM','1996-03-19',70.25001,70.62501,69.375,69.87501,5008500,13.291322),('JPM','1996-03-18',68.25,70.125,68.25,69.75,4755900,13.267543),('JPM','1996-03-15',68.00001,68.25,67.5,67.875,4398900,12.910888),('JPM','1996-03-14',67.37499,69.50001,67.37499,68.25,5643000,12.982219),('JPM','1996-03-13',66.75,67.25001,66,66.75,5394900,12.696896),('JPM','1996-03-12',65.49999,66.375,63.50001,65.625,8196000,12.482903),('JPM','1996-03-11',66.12501,66.75,65.12499,65.87499,6493500,12.530455),('JPM','1996-03-08',66.99999,67.875,63.12501,66.375,8331600,12.625565),('JPM','1996-03-07',70.5,70.62501,69.375,69.375,4177500,13.196212),('JPM','1996-03-06',71.75001,72.12501,70.62501,70.74999,4458000,13.457757),('JPM','1996-03-05',72.50001,72.62499,71.625,72.24999,4057800,13.74308),('JPM','1996-03-04',72.75,73.37499,72.375,72.75,2662200,13.83819),('JPM','1996-03-01',71.625,73.25001,71.625,72.75,5376900,13.83819),('JPM','1996-02-29',71.00001,72.75,71.00001,71.625,5639100,13.624197),('JPM','1996-02-28',71.37501,73.5,71.12499,71.75001,7101000,13.647976),('JPM','1996-02-27',69.99999,71.12499,69.87501,70.875,6036000,13.481535),('JPM','1996-02-26',71.49999,72.24999,70.125,70.125,6481500,13.338874),('JPM','1996-02-23',70.74999,72.62499,70.74999,72.50001,6364800,13.790638),('JPM','1996-02-22',69.24999,71.25,68.87499,70.62501,6766800,13.433983),('JPM','1996-02-21',66.99999,69.375,66.99999,69.24999,9325500,13.172433),('JPM','1996-02-20',66.99999,67.125,66.375,66.75,4414500,12.696896),('JPM','1996-02-16',67.875,68.49999,67.25001,67.74999,4263300,12.88711),('JPM','1996-02-15',67.25001,68.12499,67.25001,67.74999,4130700,12.88711),('JPM','1996-02-14',67.62501,68.25,67.125,67.74999,3067500,12.88711),('JPM','1996-02-13',66.99999,68.00001,66.99999,67.62501,4312800,12.863336),('JPM','1996-02-12',66.75,67.875,66.50001,67.62501,3804000,12.863336),('JPM','1996-02-09',66.99999,67.62501,66.375,66.87501,3793200,12.720675),('JPM','1996-02-08',66.50001,67.875,66.375,67.125,4752000,12.768227),('JPM','1996-02-07',66.62499,67.25001,66.50001,66.99999,4730100,12.744448),('JPM','1996-02-06',65.37501,66.99999,65.25,66.375,4576800,12.625565),('JPM','1996-02-05',65.25,65.49999,64.62501,65.37501,3956100,12.435351),('JPM','1996-02-02',65.49999,66.24999,64.74999,65.25,4542300,12.411572),('JPM','1996-02-01',66.375,66.50001,65.625,65.87499,5305800,12.530455),('JPM','1996-01-31',66.12501,66.99999,65.75001,66.99999,7314900,12.744448),('JPM','1996-01-30',65.37501,67.62501,65.25,66.75,8766000,12.696896),('JPM','1996-01-29',62.87499,66.12501,62.87499,66,4892700,12.554234),('JPM','1996-01-26',62.25,63.62499,62.25,63,3750600,11.983587),('JPM','1996-01-25',62.37501,63.99999,61.875,63.12501,6324300,12.007366),('JPM','1996-01-24',61.37499,62.12499,60.62499,62.00001,4710600,11.793373),('JPM','1996-01-23',60.375,61.5,60.12501,61.125,3745200,11.626933),('JPM','1996-01-22',59.00001,60.87501,59.00001,60.375,4198200,11.484271),('JPM','1996-01-19',58.62501,59.75001,58.25001,59.49999,5295000,11.31783),('JPM','1996-01-18',60.12501,60.12501,58.62501,58.875,6333000,11.198947),('JPM','1996-01-17',59.00001,60.50001,58.875,59.49999,9012000,11.31783),('JPM','1996-01-16',56.12499,59.00001,56.12499,58.5,10057800,11.127617),('JPM','1996-01-15',55.62501,55.62501,54.87501,55.125,3675600,10.485639),('JPM','1996-01-12',54.50001,56.12499,53.87499,55.62501,4921200,10.580748),('JPM','1996-01-11',54.50001,54.62499,53.75001,54.12501,4080600,10.295425),('JPM','1996-01-10',54,54.375,52.125,54.12501,8190600,10.295425),('JPM','1996-01-09',56.49999,56.625,54.24999,54.62499,4987800,10.390529),('JPM','1996-01-08',56.25,56.37501,55.74999,56.00001,1552500,10.652079),('JPM','1996-01-05',56.25,56.25,54.87501,56.00001,9041100,10.652079),('JPM','1996-01-04',58.62501,58.62501,56.00001,56.25,6681600,10.699631),('JPM','1996-01-03',58.5,59.25,58.5,58.74999,3641700,11.175169),('JPM','1996-01-02',58.5,58.875,58.125,58.74999,3663600,11.080059),('JPM','1995-12-29',58.875,59.12499,58.62501,58.74999,1948800,11.080059),('JPM','1995-12-28',59.00001,59.00001,58.5,58.74999,1290900,11.080059),('JPM','1995-12-27',58.62501,59.12499,58.62501,59.00001,1715700,11.127212),('JPM','1995-12-26',58.37499,58.62501,57.99999,58.62501,1233000,11.056488),('JPM','1995-12-22',58.37499,58.5,57.99999,58.25001,1493400,10.985765),('JPM','1995-12-21',58.37499,58.74999,57.62499,58.125,3882600,10.962188),('JPM','1995-12-20',59.00001,59.49999,58.25001,58.25001,2415600,10.985765),('JPM','1995-12-19',57.375,59.12499,57.24999,59.00001,4481400,11.127212),('JPM','1995-12-18',57,57.62499,56.87499,57.24999,2582700,10.797164),('JPM','1995-12-15',58.74999,59.00001,57.62499,57.75,4841100,10.891464),('JPM','1995-12-14',59.75001,60,58.62501,58.74999,3335100,11.080059),('JPM','1995-12-13',60.50001,60.50001,59.87499,59.87499,2649000,11.292231),('JPM','1995-12-12',59.625,59.75001,59.25,59.625,2400900,11.245083),('JPM','1995-12-11',60.62499,60.62499,59.75001,60,2121600,11.315807),('JPM','1995-12-08',60.50001,60.87501,60.12501,60.62499,2629200,11.433678),('JPM','1995-12-07',62.12499,62.12499,59.87499,60,3629100,11.315807),('JPM','1995-12-06',61.62501,62.49999,61.37499,62.37501,3342300,11.763726),('JPM','1995-12-05',60.75,61.5,60.375,61.37499,3269400,11.575126),('JPM','1995-12-04',59.87499,61.125,59.75001,60.99999,3773400,11.504402),('JPM','1995-12-01',60.12501,60.12501,59.75001,59.75001,2377500,11.26866),('JPM','1995-11-30',59.87499,60.62499,59.75001,60,3431700,11.315807),('JPM','1995-11-29',59.25,59.75001,59.12499,59.75001,2433900,11.26866),('JPM','1995-11-28',59.37501,59.37501,58.875,59.25,2301600,11.17436),('JPM','1995-11-27',60.12501,60.24999,59.12499,59.25,3215700,11.17436),('JPM','1995-11-24',60.12501,60.12501,59.625,60.12501,707100,11.339384),('JPM','1995-11-22',60.24999,60.62499,60.12501,60.375,2378700,11.386531),('JPM','1995-11-21',58.5,60.12501,58.5,60.12501,3453600,11.339384),('JPM','1995-11-20',58.74999,59.12499,58.5,58.74999,1757100,11.080059),('JPM','1995-11-17',58.37499,58.875,58.125,58.62501,3720000,11.056488),('JPM','1995-11-16',56.87499,58.25001,56.75001,57.62499,3481500,10.867888),('JPM','1995-11-15',56.625,57.375,55.74999,56.625,3932100,10.679293),('JPM','1995-11-14',57.99999,58.125,56.625,56.75001,1978200,10.702869),('JPM','1995-11-13',59.12499,59.37501,58.5,58.62501,1265100,11.056488),('JPM','1995-11-10',59.00001,59.625,58.62501,59.49999,1722600,11.221507),('JPM','1995-11-09',59.49999,60,59.12499,59.49999,4054500,11.221507),('JPM','1995-11-08',57.62499,59.37501,57.375,59.37501,3222900,11.197936),('JPM','1995-11-07',58.37499,58.37499,56.75001,57.62499,3843000,10.867888),('JPM','1995-11-06',59.37501,59.75001,58.125,58.37499,2161500,11.009336),('JPM','1995-11-03',59.25,59.75001,58.62501,59.37501,3318000,11.197936),('JPM','1995-11-02',58.125,60.375,57.75,60.375,3441600,11.386531),('JPM','1995-11-01',56.75001,58.5,55.62501,58.37499,5197800,11.009336),('JPM','1995-10-31',58.125,58.5,56.49999,56.87499,2744400,10.72644),('JPM','1995-10-30',58.5,58.74999,56.00001,57.87501,5277000,10.915041),('JPM','1995-10-27',56.00001,58.5,55.5,58.37499,7055700,11.009336),('JPM','1995-10-26',57.12501,57.12501,53.87499,56.25,11622900,10.608569),('JPM','1995-10-25',57,57.87501,54.99999,56.37501,10976100,10.632146),('JPM','1995-10-24',59.625,59.87499,56.625,57,6540300,10.750017),('JPM','1995-10-23',58.37499,59.625,58.37499,59.37501,3462000,11.197936),('JPM','1995-10-20',60.375,60.62499,58.74999,58.875,6297300,11.103636),('JPM','1995-10-19',61.125,61.37499,60.24999,60.62499,4471800,11.433678),('JPM','1995-10-18',63,63.375,60.99999,61.25001,5309700,11.551555),('JPM','1995-10-17',63.62499,63.75,62.49999,62.75001,2941500,11.83445),('JPM','1995-10-16',64.25001,64.62501,62.75001,63.12501,2557800,11.905174),('JPM','1995-10-13',64.37499,64.74999,63.99999,64.125,5134500,12.093769),('JPM','1995-10-12',63.75,64.125,63.62499,64.125,3367800,12.093769),('JPM','1995-10-11',63.24999,63.62499,63.12501,63.62499,2221800,11.999469),('JPM','1995-10-10',62.37501,63.75,62.25,63.375,7157700,11.952321),('JPM','1995-10-09',62.75001,63.62499,62.37501,62.87499,4035900,11.858021),('JPM','1995-10-06',62.25,63.375,62.12499,63,3644400,11.881597),('JPM','1995-10-05',62.625,63.50001,62.00001,62.49999,4632300,11.787297),('JPM','1995-10-04',60.75,63.75,60.375,62.75001,5163000,11.83445),('JPM','1995-10-03',60.50001,61.25001,60.375,61.125,4430100,11.433678),('JPM','1995-10-02',60.87501,61.5,60.50001,60.62499,2927100,11.340149),('JPM','1995-09-29',60.87501,61.62501,60.75,60.87501,2447700,11.386916),('JPM','1995-09-28',60,60.99999,59.75001,60.99999,4345800,11.410295),('JPM','1995-09-27',58.62501,60.12501,58.37499,60,3860100,11.223242),('JPM','1995-09-26',58.74999,59.25,58.62501,59.00001,2548200,11.03619),('JPM','1995-09-25',58.74999,58.81251,58.37499,58.62501,3334200,10.966045),('JPM','1995-09-22',57.24999,58.62501,57.24999,58.5,5030100,10.942661),('JPM','1995-09-21',60.375,60.375,58.37499,58.74999,4811100,10.989423),('JPM','1995-09-20',60.24999,60.75,60.24999,60.50001,3555300,11.316771),('JPM','1995-09-19',59.49999,60.99999,59.25,60.50001,4792500,11.316771),('JPM','1995-09-18',60.87501,60.87501,59.625,59.75001,3945900,11.176481),('JPM','1995-09-15',60.50001,60.99999,60.375,60.99999,5414100,11.410295),('JPM','1995-09-14',60.50001,60.87501,60.12501,60.50001,4525800,11.316771),('JPM','1995-09-13',60.24999,60.375,59.87499,60,2905200,11.223242),('JPM','1995-09-12',59.625,60.24999,59.625,60.24999,4066800,11.270004),('JPM','1995-09-11',59.00001,60,58.74999,60,2572500,11.223242),('JPM','1995-09-08',58.5,59.25,58.5,59.12499,2387400,11.059568),('JPM','1995-09-07',58.62501,58.74999,58.25001,58.5,2214900,10.942661),('JPM','1995-09-06',57.99999,59.12499,57.99999,58.875,3171900,11.012806),('JPM','1995-09-05',57.99999,58.5,57.87501,58.25001,3699000,10.8959),('JPM','1995-09-01',57.62499,58.125,57.375,57.99999,3233400,10.849132),('JPM','1995-08-31',59.00001,59.00001,57.99999,58.25001,6297300,10.8959),('JPM','1995-08-30',59.625,59.75001,59.00001,59.00001,6509400,11.03619),('JPM','1995-08-29',60,60,59.12499,59.37501,11042700,11.106335),('JPM','1995-08-28',58.74999,60.75,58.5,60.12501,20838600,11.246626),('JPM','1995-08-25',53.49999,54.375,53.49999,54.375,3675900,10.171063),('JPM','1995-08-24',53.49999,53.49999,52.62501,53.49999,1617900,10.007389),('JPM','1995-08-23',53.25,53.625,53.25,53.49999,1716600,10.007389),('JPM','1995-08-22',53.37501,53.87499,52.875,53.49999,1285500,10.007389),('JPM','1995-08-21',53.625,53.75001,53.37501,53.49999,1575600,10.007389),('JPM','1995-08-18',53.625,53.87499,53.37501,53.625,1752000,10.030773),('JPM','1995-08-17',53.87499,53.87499,52.875,53.25,1608600,9.960628),('JPM','1995-08-16',53.00001,54,53.00001,54,2888100,10.100918),('JPM','1995-08-15',52.62501,53.00001,52.5,53.00001,1611600,9.913866),('JPM','1995-08-14',52.5,53.625,52.37499,53.00001,1223700,9.913866),('JPM','1995-08-11',53.49999,53.75001,52.5,52.62501,2091600,9.843721),('JPM','1995-08-10',53.49999,53.87499,53.12499,53.25,2216400,9.960628),('JPM','1995-08-09',53.75001,54.12501,53.49999,53.75001,3689400,10.054156),('JPM','1995-08-08',52.74999,54,52.74999,54,3020100,10.100918),('JPM','1995-08-07',52.74999,52.875,52.5,52.74999,1549800,9.867099),('JPM','1995-08-04',52.5,52.875,52.37499,52.875,1723800,9.890482),('JPM','1995-08-03',52.37499,52.875,51.99999,52.74999,2361600,9.867099),('JPM','1995-08-02',51.75,53.12499,51.75,52.37499,3050100,9.796953),('JPM','1995-08-01',51.75,51.75,50.75001,51,1231800,9.539756),('JPM','1995-07-31',51.99999,51.99999,51.50001,51.62499,1257900,9.656663),('JPM','1995-07-28',51.87501,52.125,51.62499,51.99999,2277000,9.726808),('JPM','1995-07-27',51.99999,52.62501,51.99999,52.125,1859100,9.750192),('JPM','1995-07-26',52.125,52.5,51.62499,51.99999,3172500,9.726808),('JPM','1995-07-25',51.75,52.25001,51.50001,52.125,2851800,9.750192),('JPM','1995-07-24',50.25,51.75,50.25,51.75,3149400,9.680046),('JPM','1995-07-21',51.62499,51.62499,50.00001,50.37501,4134300,9.422849),('JPM','1995-07-20',50.37501,52.125,50.37501,51.75,5903700,9.680046),('JPM','1995-07-19',49.25001,50.37501,48.375,50.12499,7187100,9.376082),('JPM','1995-07-18',48.375,50.75001,47.625,49.74999,9026400,9.305937),('JPM','1995-07-17',49.62501,49.62501,48.12501,48.12501,3018900,9.001977),('JPM','1995-07-14',50.75001,50.75001,49.5,49.5,3113100,9.259175),('JPM','1995-07-13',50.00001,51.87501,49.74999,50.75001,3772500,9.492994),('JPM','1995-07-12',49.74999,50.49999,49.125,50.37501,4746000,9.422849),('JPM','1995-07-11',50.625,50.75001,49.62501,50.00001,3010800,9.352704),('JPM','1995-07-10',49.25001,51.375,47.25,51.12501,7273500,9.563139),('JPM','1995-07-07',48.12501,49.875,48,49.37499,4557300,9.235791),('JPM','1995-07-06',46.74999,48.50001,46.25001,48.375,3534600,9.048739),('JPM','1995-07-05',47.00001,47.49999,46.875,47.12499,1855500,8.81492),('JPM','1995-07-03',47.25,47.25,46.875,47.00001,674100,8.791542),('JPM','1995-06-30',47.49999,48,47.25,47.25,2046000,8.744774),('JPM','1995-06-29',48.24999,48.24999,47.25,47.49999,3125100,8.791041),('JPM','1995-06-28',47.37501,48.375,47.12499,48.24999,2483700,8.929847),('JPM','1995-06-27',47.37501,48.24999,47.12499,47.12499,1996800,8.721638),('JPM','1995-06-26',47.49999,47.75001,47.37501,47.49999,2271600,8.791041),('JPM','1995-06-23',48,48.24999,47.25,47.75001,1453800,8.837313),('JPM','1995-06-22',47.87499,48.75,47.75001,48.375,2190300,8.952983),('JPM','1995-06-21',48.24999,48.50001,47.49999,47.87499,3398400,8.860444),('JPM','1995-06-20',46.74999,48.12501,46.5,47.625,3337500,8.814177),('JPM','1995-06-19',45.99999,47.37501,45.99999,46.875,2607900,8.675371),('JPM','1995-06-16',45.87501,45.87501,45.12501,45.375,2332800,8.397759),('JPM','1995-06-15',46.5,46.62501,45.75,45.99999,1713000,8.513429),('JPM','1995-06-14',46.25001,46.875,46.125,46.5,2542800,8.605968),('JPM','1995-06-13',45,46.74999,45,46.25001,3338700,8.559701),('JPM','1995-06-12',45,45.50001,44.625,44.75001,3283200,8.28209),('JPM','1995-06-09',44.75001,44.87499,43.25001,44.00001,5850600,8.143284),('JPM','1995-06-08',46.37499,46.37499,44.87499,45,2822100,8.328356),('JPM','1995-06-07',46.62501,46.875,46.25001,46.62501,1609200,8.629104),('JPM','1995-06-06',47.12499,47.625,47.00001,47.00001,1641300,8.698507),('JPM','1995-06-05',47.625,48.24999,46.74999,47.00001,3772200,8.698507),('JPM','1995-06-02',46.875,48.75,46.74999,47.75001,3760200,8.837313),('JPM','1995-06-01',46.125,46.875,46.125,46.875,2588400,8.675371),('JPM','1995-05-31',45.375,46.25001,45,46.125,2162700,8.536565),('JPM','1995-05-30',46.25001,46.37499,45.375,45.62499,1479300,8.444026),('JPM','1995-05-26',46.5,46.62501,46.125,46.25001,760500,8.559701),('JPM','1995-05-25',46.25001,46.875,45.75,46.74999,1663200,8.652235),('JPM','1995-05-24',47.00001,47.49999,45.87501,45.99999,3512100,8.513429),('JPM','1995-05-23',45.75,47.37501,45.62499,47.00001,5442900,8.698507),('JPM','1995-05-22',44.625,45.99999,44.625,45.62499,1772400,8.444026),('JPM','1995-05-19',44.87499,44.87499,44.25,44.49999,2171700,8.235817),('JPM','1995-05-18',44.75001,45.62499,44.75001,45,1661700,8.328356),('JPM','1995-05-17',45.375,46.125,44.87499,45,3824100,8.328356),('JPM','1995-05-16',45.12501,46.5,45.12501,45.50001,3164400,8.420896),('JPM','1995-05-15',45,45.375,44.75001,44.87499,2060700,8.30522),('JPM','1995-05-12',44.49999,45.24999,44.37501,45,3171300,8.328356),('JPM','1995-05-11',44.37501,45.12501,44.25,44.49999,4398900,8.235817),('JPM','1995-05-10',44.49999,44.75001,44.12499,44.37501,3681000,8.212687),('JPM','1995-05-09',44.25,44.37501,43.37499,44.37501,4129800,8.212687),('JPM','1995-05-08',43.37499,44.37501,43.25001,44.00001,4267200,8.143284),('JPM','1995-05-05',43.5,43.62501,42.99999,43.25001,2440800,8.004478),('JPM','1995-05-04',42.375,43.5,42.24999,43.25001,5972400,8.004478),('JPM','1995-05-03',41.625,42.24999,41.49999,42.24999,5195400,7.8194),('JPM','1995-05-02',41.625,41.75001,41.49999,41.625,3019200,7.70373),('JPM','1995-05-01',41.75001,42,41.25,41.49999,1725300,7.680594),('JPM','1995-04-28',41.625,41.75001,41.12499,41.75001,1212600,7.726866),('JPM','1995-04-27',41.87499,41.87499,41.49999,41.625,1490100,7.70373),('JPM','1995-04-26',41.87499,41.87499,41.75001,41.87499,1165800,7.749997),('JPM','1995-04-25',41.87499,42.375,41.625,42,3257700,7.773133),('JPM','1995-04-24',40.875,41.87499,40.62501,41.75001,2101500,7.726866),('JPM','1995-04-21',41.49999,41.49999,41.00001,41.00001,2731200,7.58806),('JPM','1995-04-20',41.12499,41.49999,41.0625,41.37501,2494500,7.657463),('JPM','1995-04-19',41.75001,42.12501,40.875,41.25,3449100,7.634327),('JPM','1995-04-18',40.74999,42,40.25001,41.87499,4028400,7.749997),('JPM','1995-04-17',40.37499,40.875,40.25001,40.62501,2991300,7.518657),('JPM','1995-04-13',40.125,40.5,39.99999,40.125,2326800,7.426118),('JPM','1995-04-12',40.125,40.125,39.87501,39.99999,1793400,7.402982),('JPM','1995-04-11',40.875,40.875,40.125,40.125,2290800,7.426118),('JPM','1995-04-10',40.37499,40.62501,40.25001,40.5,2291400,7.495521),('JPM','1995-04-07',41.37501,41.37501,40.37499,40.62501,6467400,7.518657),('JPM','1995-04-06',39.87501,41.12499,39.87501,41.00001,9603600,7.58806),('JPM','1995-04-05',38.625,39.24999,38.37501,39.24999,3446700,7.264176),('JPM','1995-04-04',38.37501,38.75001,38.25,38.625,2823300,7.148506),('JPM','1995-04-03',37.74999,38.12499,37.5,38.12499,1633500,7.055967),('JPM','1995-03-31',37.74999,38.00001,37.62501,37.74999,2008500,6.986564),('JPM','1995-03-30',38.49999,38.75001,38.37501,38.49999,4765800,7.043935),('JPM','1995-03-29',38.49999,39.12501,38.00001,38.49999,5056800,7.043935),('JPM','1995-03-28',38.49999,38.625,38.25,38.625,1720200,7.066807),('JPM','1995-03-27',38.625,38.625,38.25,38.49999,1226100,7.043935),('JPM','1995-03-24',38.75001,38.87499,38.49999,38.625,1614600,7.066807),('JPM','1995-03-23',38.49999,38.87499,38.37501,38.75001,1758300,7.089678),('JPM','1995-03-22',38.87499,39,38.37501,38.49999,1995000,7.043935),('JPM','1995-03-21',39.24999,39.375,38.75001,38.87499,1749900,7.112545),('JPM','1995-03-20',39.375,39.375,39.24999,39.375,759900,7.204026),('JPM','1995-03-17',39.50001,39.50001,39,39.375,3441300,7.204026),('JPM','1995-03-16',39.24999,39.62499,39.24999,39.375,1493400,7.204026),('JPM','1995-03-15',38.87499,39.375,38.625,39.375,2574600,7.204026),('JPM','1995-03-14',38.87499,39.375,38.625,39,3689100,7.135417),('JPM','1995-03-13',38.87499,39.12501,38.12499,38.87499,5333100,7.112545),('JPM','1995-03-10',37.74999,39.12501,37.62501,39,4826400,7.135417),('JPM','1995-03-09',37.74999,37.74999,36.87501,37.62501,5802900,6.883849),('JPM','1995-03-08',38.49999,38.75001,37.5,37.74999,5466900,6.906716),('JPM','1995-03-07',39.12501,39.12501,37.74999,38.12499,4608000,6.975325),('JPM','1995-03-06',39.12501,39.12501,38.75001,39.12501,2977800,7.158288),('JPM','1995-03-03',39.75,39.75,39.50001,39.62499,1187700,7.249764),('JPM','1995-03-02',39.87501,39.99999,39.75,39.75,1659600,7.272636),('JPM','1995-03-01',39.99999,40.37499,39.87501,39.99999,4049100,7.318374),('JPM','1995-02-28',39.75,40.125,39.62499,40.125,2756400,7.341246),('JPM','1995-02-27',39.75,39.99999,39.50001,39.50001,2244300,7.226898),('JPM','1995-02-24',39.99999,39.99999,39.75,39.87501,2587800,7.295508),('JPM','1995-02-23',40.125,40.25001,39.87501,39.99999,2869800,7.318374),('JPM','1995-02-22',39.99999,40.125,39.87501,39.87501,3685800,7.295508),('JPM','1995-02-21',39.99999,40.25001,39.99999,39.99999,2127900,7.318374),('JPM','1995-02-17',39.87501,39.99999,39.75,39.87501,2552100,7.295508),('JPM','1995-02-16',40.37499,40.37499,39.75,39.75,1959600,7.272636),('JPM','1995-02-15',40.5,40.875,40.25001,40.37499,3130800,7.386984),('JPM','1995-02-14',39.99999,40.5,39.9375,40.125,3444000,7.341246),('JPM','1995-02-13',39.87501,40.5,39.62499,39.99999,1757400,7.318374),('JPM','1995-02-10',39.87501,39.87501,39.75,39.87501,1961700,7.295508),('JPM','1995-02-09',39.99999,39.99999,39.62499,39.62499,1944000,7.249764),('JPM','1995-02-08',39.375,40.125,39.375,39.87501,3959700,7.295508),('JPM','1995-02-07',39.87501,40.125,39.50001,39.50001,2707200,7.226898),('JPM','1995-02-06',39.375,39.87501,39.12501,39.75,5180700,7.272636),('JPM','1995-02-03',39.12501,39.9375,39.12501,39.62499,4623900,7.249764),('JPM','1995-02-02',38.37501,38.87499,38.37501,38.87499,1766400,7.112545),('JPM','1995-02-01',39,39.12501,38.49999,38.625,2756700,7.066807),('JPM','1995-01-31',38.25,39.12501,38.00001,39,1992900,7.135417),('JPM','1995-01-30',38.49999,38.625,38.00001,38.25,1042200,6.998197),('JPM','1995-01-27',38.00001,38.87499,38.00001,38.75001,2543700,7.089678),('JPM','1995-01-26',38.12499,38.25,37.74999,37.875,1814700,6.929587),('JPM','1995-01-25',37.875,38.625,37.62501,38.12499,2280600,6.975325),('JPM','1995-01-24',37.37499,38.12499,37.37499,37.74999,2414700,6.906716),('JPM','1995-01-23',36,37.37499,35.87499,37.37499,3570000,6.838106),('JPM','1995-01-20',37.37499,37.62501,36.62499,36.62499,2694900,6.700886),('JPM','1995-01-19',37.37499,37.62501,36.99999,37.25001,1978500,6.815239),('JPM','1995-01-18',38.37501,38.37501,37.5,37.875,3465300,6.929587),('JPM','1995-01-17',38.75001,38.87499,38.00001,38.37501,3645300,7.021069),('JPM','1995-01-16',38.625,39.87501,38.625,38.87499,5539200,7.112545),('JPM','1995-01-13',37.5,38.37501,37.125,38.37501,4259400,7.021069),('JPM','1995-01-12',37.125,37.25001,36.99999,37.125,1642800,6.792368),('JPM','1995-01-11',37.37499,37.62501,36.50001,37.25001,2649300,6.815239),('JPM','1995-01-10',37.5,37.62501,37.25001,37.25001,975900,6.815239),('JPM','1995-01-09',37.5,37.74999,37.37499,37.62501,1068900,6.883849),('JPM','1995-01-06',37.37499,37.875,37.37499,37.37499,2355300,6.838106),('JPM','1995-01-05',36.99999,37.37499,36.75,37.25001,3537900,6.815239),('JPM','1995-01-04',36.375,36.87501,36.24999,36.87501,2487300,6.74663),('JPM','1995-01-03',35.87499,36.375,35.75001,36.24999,2048700,6.632276),('JPM','1994-12-30',36.24999,36.375,35.87499,35.87499,10930800,6.563667),('JPM','1994-12-29',36.50001,36.62499,36.12501,36.50001,3324300,6.597516),('JPM','1994-12-28',36.50001,36.75,36.375,36.62499,704100,6.620107),('JPM','1994-12-27',36.87501,36.87501,36,36.375,1169100,6.57492),('JPM','1994-12-23',36.99999,36.99999,36.62499,36.62499,1140000,6.620107),('JPM','1994-12-22',36.75,36.75,35.87499,36.62499,1667100,6.620107),('JPM','1994-12-21',37.37499,37.74999,36.75,36.75,1559700,6.642703),('JPM','1994-12-20',37.37499,37.5,37.125,37.125,1761300,6.710486),('JPM','1994-12-19',37.125,37.56249,36.99999,37.25001,2082300,6.733082),('JPM','1994-12-16',37.37499,37.37499,36.99999,37.125,3495000,6.710486),('JPM','1994-12-15',37.74999,38.12499,37.37499,37.37499,2548800,6.755673),('JPM','1994-12-14',38.00001,38.625,37.875,38.00001,5254500,6.868647),('JPM','1994-12-13',37.5,38.37501,37.5,37.875,3865200,6.846051),('JPM','1994-12-12',36.87501,37.37499,36.87501,37.37499,1500300,6.755673),('JPM','1994-12-09',37.37499,37.5,36.87501,36.99999,4146600,6.68789),('JPM','1994-12-08',37.74999,37.74999,36.75,36.99999,3754500,6.68789),('JPM','1994-12-07',38.25,38.49999,37.74999,37.74999,2929800,6.823455),('JPM','1994-12-06',38.00001,38.49999,37.74999,38.49999,3416700,6.959021),('JPM','1994-12-05',37.5,38.12499,37.5,38.00001,3757800,6.868647),('JPM','1994-12-02',36.75,37.37499,36.75,37.37499,3129900,6.755673),('JPM','1994-12-01',36.75,36.99999,36.24999,36.62499,6361200,6.620107),('JPM','1994-11-30',36.75,36.99999,36,36.375,1479000,6.57492),('JPM','1994-11-29',35.625,36.75,35.25,36.75,2042100,6.642703),('JPM','1994-11-28',36,36,35.37501,35.625,2598900,6.439355),('JPM','1994-11-25',36.12501,36.375,35.75001,36,912600,6.507138),('JPM','1994-11-23',34.125,36.375,33.87501,36.24999,5490900,6.552325),('JPM','1994-11-22',35.25,35.49999,34.25001,34.25001,5414700,6.19082),('JPM','1994-11-21',35.37501,35.625,35.12499,35.25,3359100,6.371572),('JPM','1994-11-18',35.625,35.625,35.00001,35.37501,4005600,6.394168),('JPM','1994-11-17',36.375,36.375,35.49999,35.75001,4731600,6.461951),('JPM','1994-11-16',36.375,36.75,36.12501,36.375,1965300,6.57492),('JPM','1994-11-15',36.12501,36.62499,36.12501,36.50001,3113400,6.597516),('JPM','1994-11-14',36,36.375,36,36.375,2673900,6.57492),('JPM','1994-11-11',36,36.12501,35.87499,35.87499,1777500,6.484542),('JPM','1994-11-10',35.87499,36.12501,35.625,36,2544000,6.507138),('JPM','1994-11-09',36.50001,36.50001,35.75001,35.87499,2380200,6.484542),('JPM','1994-11-08',36.12501,36.24999,35.75001,36.12501,1541100,6.529734),('JPM','1994-11-07',36.375,36.62499,35.87499,36,1318500,6.507138),('JPM','1994-11-04',37.25001,37.25001,36.24999,36.375,1126500,6.57492),('JPM','1994-11-03',36.62499,37.125,36.375,37.125,1155600,6.710486),('JPM','1994-11-02',36.99999,37.125,36.50001,36.50001,1250100,6.597516),('JPM','1994-11-01',38.00001,38.00001,36.87501,36.99999,2079000,6.68789),('JPM','1994-10-31',36.99999,38.12499,36.75,38.00001,2274900,6.868647),('JPM','1994-10-28',36.87501,37.5,36.87501,37.37499,2046300,6.755673),('JPM','1994-10-27',36.50001,36.99999,36.50001,36.99999,1740600,6.68789),('JPM','1994-10-26',36.12501,36.375,35.625,36.24999,2673900,6.552325),('JPM','1994-10-25',35.37501,36.12501,35.25,35.87499,3159600,6.484542),('JPM','1994-10-24',36.375,36.50001,35.25,35.37501,2251500,6.394168),('JPM','1994-10-21',36.62499,36.62499,35.87499,36.375,2580000,6.57492),('JPM','1994-10-20',37.25001,37.25001,36.375,36.75,1937400,6.642703),('JPM','1994-10-19',37.62501,37.62501,36.75,37.37499,3704700,6.755673),('JPM','1994-10-18',38.00001,38.12499,37.37499,37.62501,3954000,6.800864),('JPM','1994-10-17',37.5,37.62501,37.125,37.62501,2036100,6.800864),('JPM','1994-10-14',36.99999,37.5,36.375,37.37499,2718300,6.755673),('JPM','1994-10-13',37.37499,37.74999,36.75,36.87501,2111700,6.665299),('JPM','1994-10-12',36.12501,36.87501,36.12501,36.87501,3890100,6.665299),('JPM','1994-10-11',35.75001,36.12501,35.75001,35.87499,3576000,6.484542),('JPM','1994-10-10',35.12499,35.87499,35.12499,35.87499,3601500,6.484542),('JPM','1994-10-07',33.99999,35.25,33.99999,35.12499,2938800,6.348976),('JPM','1994-10-06',34.125,34.37499,33.87501,34.125,2321100,6.168224),('JPM','1994-10-05',34.125,34.18749,33.62499,34.125,6531000,6.168224),('JPM','1994-10-04',34.74999,34.875,34.125,34.25001,2271300,6.19082),('JPM','1994-10-03',35.00001,35.12499,34.5,34.62501,2613900,6.258603),('JPM','1994-09-30',35.25,35.37501,34.875,35.00001,3539400,6.326386),('JPM','1994-09-29',35.625,35.625,35.25,35.49999,4125300,6.337225),('JPM','1994-09-28',35.625,36,35.49999,35.625,2374800,6.359541),('JPM','1994-09-27',35.625,35.75001,35.37501,35.49999,2436900,6.337225),('JPM','1994-09-26',35.87499,36,35.25,35.49999,5095800,6.337225),('JPM','1994-09-23',36.24999,36.50001,36,36.12501,2965800,6.448799),('JPM','1994-09-22',36.62499,36.75,36.12501,36.375,2696700,6.493426),('JPM','1994-09-21',36.75,36.87501,36.375,36.50001,4756800,6.515742),('JPM','1994-09-20',36,36.75,35.75001,36.24999,4287900,6.47111),('JPM','1994-09-19',36.99999,37.125,36.24999,36.24999,2065800,6.47111),('JPM','1994-09-16',36.75,36.99999,36.50001,36.99999,3546000,6.604995),('JPM','1994-09-15',36.87501,37.125,36.87501,36.99999,1817100,6.604995),('JPM','1994-09-14',36.75,36.99999,36.62499,36.87501,1339800,6.582684),('JPM','1994-09-13',36.75,36.99999,36.50001,36.75,1893900,6.560368),('JPM','1994-09-12',37.37499,37.62501,36.50001,36.62499,2940900,6.538053),('JPM','1994-09-09',37.5,37.74999,36.87501,37.25001,2815500,6.649627),('JPM','1994-09-08',38.12499,38.37501,37.875,38.12499,1607700,6.805823),('JPM','1994-09-07',38.25,38.37501,37.74999,38.00001,1241100,6.783512),('JPM','1994-09-06',38.25,38.49999,37.93749,38.25,1082700,6.828139),('JPM','1994-09-02',38.625,38.625,38.12499,38.37501,1181400,6.850454),('JPM','1994-09-01',38.49999,38.49999,38.25,38.37501,1202700,6.850454),('JPM','1994-08-31',39,39.12501,38.49999,38.75001,2282700,6.917397),('JPM','1994-08-30',39.50001,39.50001,38.87499,39.24999,1659900,7.00665),('JPM','1994-08-29',39.75,39.99999,39.375,39.50001,921600,7.051282),('JPM','1994-08-26',39.50001,39.87501,39.375,39.62499,1141800,7.073593),('JPM','1994-08-25',39.62499,39.62499,39.24999,39.375,1417200,7.028966),('JPM','1994-08-24',39.50001,39.62499,39.12501,39.62499,1466400,7.073593),('JPM','1994-08-23',39.24999,39.75,39.24999,39.375,2649000,7.028966),('JPM','1994-08-22',38.625,39.50001,38.625,39,1558200,6.962024),('JPM','1994-08-19',38.75001,39,38.49999,38.75001,1998000,6.917397),('JPM','1994-08-18',38.87499,38.87499,38.625,38.625,994500,6.895081),('JPM','1994-08-17',39.12501,39.50001,38.75001,38.87499,1738800,6.939708),('JPM','1994-08-16',38.49999,39.24999,38.37501,39.12501,2535000,6.98434),('JPM','1994-08-15',38.37501,38.49999,38.25,38.37501,1247100,6.850454),('JPM','1994-08-12',38.00001,38.37501,38.00001,38.37501,737400,6.850454),('JPM','1994-08-11',37.875,38.25,37.875,38.00001,1615200,6.783512),('JPM','1994-08-10',38.12499,38.12499,37.875,37.875,1779000,6.761196),('JPM','1994-08-09',38.12499,38.12499,37.875,37.875,1179300,6.761196),('JPM','1994-08-08',38.00001,38.25,37.875,38.00001,1015500,6.783512),('JPM','1994-08-05',38.00001,38.00001,37.74999,37.875,1611600,6.761196),('JPM','1994-08-04',38.37501,38.49999,38.00001,38.00001,3062700,6.783512),('JPM','1994-08-03',38.625,39,38.625,38.87499,1240500,6.939708),('JPM','1994-08-02',39,39.24999,38.75001,38.87499,2453100,6.939708),('JPM','1994-08-01',38.37501,38.75001,38.00001,38.75001,1535100,6.917397),('JPM','1994-07-29',38.00001,38.75001,38.00001,38.37501,2982300,6.850454),('JPM','1994-07-28',37.37499,37.74999,37.25001,37.62501,1676100,6.716569),('JPM','1994-07-27',37.74999,37.875,37.37499,37.5,3070500,6.694254),('JPM','1994-07-26',38.12499,38.625,37.875,38.25,1474200,6.828139),('JPM','1994-07-25',37.875,38.49999,37.875,38.25,959400,6.828139),('JPM','1994-07-22',38.00001,38.12499,37.74999,37.875,693900,6.761196),('JPM','1994-07-21',37.62501,38.12499,37.5,37.875,2773500,6.761196),('JPM','1994-07-20',38.25,38.37501,37.125,37.62501,3783000,6.716569),('JPM','1994-07-19',38.75001,38.75001,38.00001,38.37501,4179300,6.850454),('JPM','1994-07-18',38.87499,38.87499,38.37501,38.75001,2116500,6.917397),('JPM','1994-07-15',39.12501,39.12501,38.49999,38.625,1992600,6.895081),('JPM','1994-07-14',38.49999,39.24999,38.49999,39.12501,3294000,6.98434),('JPM','1994-07-13',38.37501,38.37501,38.12499,38.25,1624500,6.828139),('JPM','1994-07-12',38.49999,38.49999,37.875,38.25,1551300,6.828139),('JPM','1994-07-11',38.25,38.37501,37.875,38.37501,1993200,6.850454),('JPM','1994-07-08',38.00001,38.49999,38.00001,38.25,1779900,6.828139),('JPM','1994-07-07',38.49999,38.49999,38.12499,38.49999,1367700,6.872765),('JPM','1994-07-06',38.37501,38.49999,37.74999,38.12499,1843800,6.805823),('JPM','1994-07-05',38.87499,39,38.37501,38.37501,3069900,6.850454),('JPM','1994-07-01',38.49999,38.87499,38.49999,38.87499,1514100,6.939708),('JPM','1994-06-30',38.49999,38.625,38.25,38.49999,2342100,6.872765),('JPM','1994-06-29',38.37501,39.24999,38.25,38.37501,4971300,6.850454),('JPM','1994-06-28',39,39.12501,38.625,39,3623400,6.894187),('JPM','1994-06-27',38.37501,39.75,37.74999,39.12501,2889300,6.916285),('JPM','1994-06-24',38.49999,38.625,38.25,38.37501,2284800,6.783705),('JPM','1994-06-23',39.24999,39.375,38.75001,38.87499,2641800,6.872089),('JPM','1994-06-22',39,39.375,38.87499,39.12501,1368300,6.916285),('JPM','1994-06-21',39.24999,39.375,38.49999,38.75001,2295300,6.849995),('JPM','1994-06-20',39.62499,39.75,38.87499,39.375,2804700,6.960477),('JPM','1994-06-17',40.37499,40.5,39.87501,39.87501,3454200,7.048866),('JPM','1994-06-16',40.25001,40.37499,40.125,40.37499,3433800,7.13725),('JPM','1994-06-15',40.25001,40.74999,40.25001,40.37499,2582700,7.13725),('JPM','1994-06-14',40.62501,40.875,40.25001,40.37499,3113100,7.13725),('JPM','1994-06-13',39.99999,40.875,39.87501,40.875,3447900,7.225638),('JPM','1994-06-10',39.87501,39.99999,39.75,39.99999,2340000,7.070959),('JPM','1994-06-09',39.87501,39.99999,39.50001,39.50001,2001600,6.982576),('JPM','1994-06-08',39.99999,39.99999,39.50001,39.62499,1781100,7.004669),('JPM','1994-06-07',40.25001,40.37499,39.50001,39.62499,2502300,7.004669),('JPM','1994-06-06',39.99999,40.5,39.87501,40.37499,3385800,7.13725),('JPM','1994-06-03',39.375,39.87501,39.24999,39.87501,2232300,7.048866),('JPM','1994-06-02',39.62499,39.62499,39.24999,39.375,1974900,6.960477),('JPM','1994-06-01',38.49999,39.75,38.37501,39.75,5343300,7.026767),('JPM','1994-05-31',37.875,38.49999,37.62501,38.37501,2860500,6.783705),('JPM','1994-05-27',36.99999,38.00001,36.75,38.00001,2743500,6.717415),('JPM','1994-05-26',37.125,37.125,36.62499,36.99999,1294200,6.540637),('JPM','1994-05-25',36.87501,37.125,36.375,37.125,2215800,6.562736),('JPM','1994-05-24',36.50001,37.125,36.375,36.87501,2070600,6.518544),('JPM','1994-05-23',36.12501,36.24999,35.75001,36,1650900,6.363865),('JPM','1994-05-20',36.87501,36.99999,36.12501,36.12501,1754400,6.385963),('JPM','1994-05-19',37.37499,37.37499,36.50001,36.99999,2327100,6.540637),('JPM','1994-05-18',36.75,37.37499,36.12501,37.37499,5691900,6.606927),('JPM','1994-05-17',35.12499,35.87499,34.37499,35.75001,4293000,6.319673),('JPM','1994-05-16',34.62501,35.00001,34.37499,34.74999,1791000,6.142896),('JPM','1994-05-13',34.5,34.62501,33.87501,34.5,2798700,6.098704),('JPM','1994-05-12',34.74999,34.875,34.37499,34.37499,2021100,6.076605),('JPM','1994-05-11',35.12499,35.12499,34.37499,34.37499,1141200,6.076605),('JPM','1994-05-10',34.74999,35.12499,34.62501,35.12499,2518800,6.209186),('JPM','1994-05-09',34.5,35.00001,34.25001,34.25001,2189700,6.054512),('JPM','1994-05-06',34.74999,35.12499,34.25001,34.62501,2182200,6.120802),('JPM','1994-05-05',35.625,35.75001,35.00001,35.25,1934700,6.231284),('JPM','1994-05-04',35.75001,35.75001,35.12499,35.625,1818300,6.297575),('JPM','1994-05-03',35.75001,36.12501,35.12499,35.625,1962000,6.297575),('JPM','1994-05-02',35.00001,35.87499,34.875,35.49999,2892000,6.275476),('JPM','1994-04-29',34.875,35.49999,34.62501,34.74999,3655200,6.142896),('JPM','1994-04-28',35.25,35.37501,35.00001,35.00001,1812000,6.187093),('JPM','1994-04-26',35.49999,35.625,35.12499,35.49999,1761600,6.275476),('JPM','1994-04-25',36,36.12501,34.74999,35.25,3999000,6.231284),('JPM','1994-04-22',36.87501,36.87501,35.625,36,2046300,6.363865),('JPM','1994-04-21',36.375,37.5,36,36.75,3812400,6.496445),('JPM','1994-04-20',37.125,37.25001,36.24999,36.375,5080500,6.430155),('JPM','1994-04-19',37.5,37.62501,36.5625,36.99999,3626700,6.540637),('JPM','1994-04-18',38.12499,38.49999,37.5,37.5,1649400,6.629026),('JPM','1994-04-15',37.875,38.25,37.74999,38.12499,1516200,6.739508),('JPM','1994-04-14',37.74999,38.25,37.125,38.00001,2197200,6.717415),('JPM','1994-04-13',38.87499,38.87499,37.62501,37.74999,3686100,6.673218),('JPM','1994-04-12',38.625,39.12501,38.49999,38.49999,3848100,6.805798),('JPM','1994-04-11',37.62501,39,37.62501,38.75001,3108900,6.849995),('JPM','1994-04-08',37.74999,38.37501,37.25001,37.62501,3961200,6.651124),('JPM','1994-04-07',36.62499,38.37501,36.50001,38.00001,4100100,6.717415),('JPM','1994-04-06',36.375,36.62499,35.75001,36.375,2445900,6.430155),('JPM','1994-04-05',36.24999,36.62499,35.49999,36.375,2484600,6.430155),('JPM','1994-04-04',35.75001,36.24999,35.49999,35.87499,2387700,6.341766),('JPM','1994-03-31',35.49999,36.87501,34.5,36.375,5024700,6.430155),('JPM','1994-03-30',36,36.62499,35.37501,35.49999,4096500,6.275476),('JPM','1994-03-29',36.99999,37.125,36.62499,36.62499,2843400,6.407171),('JPM','1994-03-28',37.5,37.62501,36.75,37.125,1930800,6.494643),('JPM','1994-03-25',38.00001,38.12499,37.25001,37.25001,1749300,6.516512),('JPM','1994-03-24',38.12499,38.37501,37.74999,38.00001,2156700,6.647717),('JPM','1994-03-23',38.37501,38.87499,38.00001,38.25,1848600,6.69145),('JPM','1994-03-22',38.00001,39,38.00001,38.37501,2269500,6.713319),('JPM','1994-03-21',38.37501,38.37501,37.875,38.12499,2065200,6.669581),('JPM','1994-03-18',38.625,38.625,38.25,38.37501,3957600,6.713319),('JPM','1994-03-17',39,39.12501,38.37501,38.75001,2315400,6.778922),('JPM','1994-03-16',38.12499,39,38.00001,39,4234800,6.822655),('JPM','1994-03-15',37.875,38.25,37.875,38.12499,3251400,6.669581),('JPM','1994-03-14',36.99999,38.12499,36.87501,37.875,5596800,6.625848),('JPM','1994-03-11',35.87499,36.62499,35.75001,36.375,5129400,6.363438),('JPM','1994-03-10',35.87499,35.87499,35.625,35.87499,3537000,6.275966),('JPM','1994-03-09',36.375,36.375,35.625,35.87499,3395100,6.275966),('JPM','1994-03-08',36.50001,36.50001,36.12501,36.375,2622000,6.363438),('JPM','1994-03-07',36.50001,36.87501,36.375,36.375,3264300,6.363438),('JPM','1994-03-04',36.62499,36.62499,35.87499,36.375,3477300,6.363438),('JPM','1994-03-03',37.125,37.125,36,36,3877500,6.297835),('JPM','1994-03-02',36.62499,37.125,36.62499,36.99999,2757600,6.472774),('JPM','1994-03-01',37.37499,37.74999,36.99999,37.25001,3124800,6.516512),('JPM','1994-02-28',38.12499,38.25,37.25001,37.25001,2007900,6.516512),('JPM','1994-02-25',37.62501,37.875,36.99999,37.875,1742400,6.625848),('JPM','1994-02-24',37.37499,37.875,36.75,37.37499,3522000,6.538376),('JPM','1994-02-23',37.25001,37.62501,37.125,37.5,2510400,6.560245),('JPM','1994-02-22',36.75,37.25001,36.375,37.125,3284100,6.494643),('JPM','1994-02-18',36.87501,36.99999,36.375,36.50001,3020400,6.385307),('JPM','1994-02-17',36.99999,37.37499,36.375,36.62499,4932300,6.407171),('JPM','1994-02-16',36.75,36.87501,36.50001,36.75,2501100,6.42904),('JPM','1994-02-15',36.50001,36.62499,36.12501,36.62499,6871500,6.407171),('JPM','1994-02-14',36.75,36.87501,36.375,36.50001,3293400,6.385307),('JPM','1994-02-11',36.99999,37.5,36.62499,36.62499,2242500,6.407171),('JPM','1994-02-10',37.5,37.62501,36.87501,36.99999,2718600,6.472774),('JPM','1994-02-09',36.87501,37.5,36.87501,37.37499,2974200,6.538376),('JPM','1994-02-08',37.25001,37.37499,36.75,36.87501,3797700,6.450909),('JPM','1994-02-07',36.99999,37.62501,36.87501,37.25001,5472600,6.516512),('JPM','1994-02-04',37.875,38.12499,36.75,36.99999,9891300,6.472774),('JPM','1994-02-03',39,39.12501,37.62501,37.875,4615200,6.625848),('JPM','1994-02-02',38.87499,39.12501,38.49999,39.12501,3367200,6.844524),('JPM','1994-02-01',39.375,39.50001,38.49999,38.625,5022000,6.757053),('JPM','1994-01-31',39.50001,39.99999,39.24999,39.50001,5171700,6.910127),('JPM','1994-01-28',39.24999,39.24999,38.87499,39.12501,4384500,6.844524),('JPM','1994-01-27',38.12499,38.625,38.00001,38.49999,3560100,6.735183),('JPM','1994-01-26',37.37499,38.25,37.25001,37.875,6293700,6.625848),('JPM','1994-01-25',37.74999,37.875,37.125,37.25001,5227200,6.516512),('JPM','1994-01-24',37.62501,38.25,37.5,37.74999,7584900,6.603978),('JPM','1994-01-21',38.00001,38.12499,37.37499,37.62501,8094600,6.582114),('JPM','1994-01-20',38.625,38.75001,37.875,38.00001,5243700,6.647717),('JPM','1994-01-19',40.37499,40.5,38.49999,38.625,8145300,6.757053),('JPM','1994-01-18',41.625,41.75001,40.37499,40.5,3756600,7.085065),('JPM','1994-01-17',41.75001,42.12501,41.12499,41.49999,3430500,7.260003),('JPM','1994-01-14',41.49999,41.87499,41.25,41.49999,2769000,7.260003),('JPM','1994-01-13',41.00001,41.625,40.875,41.49999,3096600,7.260003),('JPM','1994-01-12',41.25,41.49999,40.74999,41.12499,2001300,7.194401),('JPM','1994-01-11',41.37501,41.37501,40.62501,41.00001,2348700,7.172536),('JPM','1994-01-10',40.62501,41.49999,40.5,41.25,2181600,7.21627),('JPM','1994-01-07',39.75,40.74999,39.75,40.62501,3071700,7.106934),('JPM','1994-01-06',40.5,40.5,39.24999,39.50001,3106800,6.910127),('JPM','1994-01-05',40.25001,40.37499,39.99999,40.125,1745100,7.019462),('JPM','1994-01-04',40.62501,40.62501,40.25001,40.5,2440200,7.085065),('JPM','1994-01-03',40.125,40.37499,39.62499,40.37499,3214200,7.063196),('JPM','1993-12-31',40.5,40.74999,39.99999,40.125,1585800,7.019462),('JPM','1993-12-30',40.25001,40.62501,40.125,40.62501,2066700,7.040455),('JPM','1993-12-29',41.00001,41.12499,40.125,40.37499,1700700,6.997126),('JPM','1993-12-28',41.25,41.25,40.875,40.875,685800,7.083779),('JPM','1993-12-27',40.74999,41.37501,40.5,41.37501,1471200,7.170433),('JPM','1993-12-23',40.62501,40.74999,40.5,40.62501,1299900,7.040455),('JPM','1993-12-22',40.37499,40.62501,40.125,40.62501,1997700,7.040455),('JPM','1993-12-21',40.25001,40.74999,39.99999,40.25001,2184600,6.975466),('JPM','1993-12-20',39.62499,40.62501,39.62499,40.5,2873700,7.01879),('JPM','1993-12-17',39.375,39.62499,39,39.62499,3737100,6.867148),('JPM','1993-12-16',38.87499,39.87501,38.87499,38.87499,2198100,6.737171),('JPM','1993-12-15',39,39.375,38.75001,38.75001,2073000,6.715511),('JPM','1993-12-14',39.24999,39.24999,38.37501,39,1865400,6.758835),('JPM','1993-12-13',39.12501,39.24999,38.625,39.24999,2002500,6.802159),('JPM','1993-12-10',40.125,40.125,39.375,39.50001,1864500,6.845489),('JPM','1993-12-09',40.875,40.875,40.125,40.37499,1751700,6.997126),('JPM','1993-12-08',40.5,40.875,40.25001,40.37499,1738500,6.997126),('JPM','1993-12-07',39.87501,40.5,39.62499,40.5,2447700,7.01879),('JPM','1993-12-06',39.75,39.87501,39.375,39.75,1971600,6.888813),('JPM','1993-12-03',39.50001,39.50001,38.87499,39.50001,1871700,6.845489),('JPM','1993-12-02',39.24999,39.50001,38.75001,39.375,1302600,6.823824),('JPM','1993-12-01',38.87499,39.62499,38.625,39,3159300,6.758835),('JPM','1993-11-30',38.25,38.87499,38.00001,38.49999,1621800,6.672182),('JPM','1993-11-29',37.875,38.49999,37.875,38.25,2032200,6.628858),('JPM','1993-11-26',37.125,37.5,37.125,37.5,825300,6.49888),('JPM','1993-11-24',37.125,37.74999,36.99999,37.125,3940800,6.433891),('JPM','1993-11-23',36.50001,37.125,36.24999,36.99999,4434900,6.412227),('JPM','1993-11-22',36.50001,36.62499,36,36.12501,3404100,6.260589),('JPM','1993-11-19',37.25001,37.25001,36.375,36.87501,4632600,6.390567),('JPM','1993-11-18',37.875,37.875,37.25001,37.37499,1696800,6.477215),('JPM','1993-11-17',38.625,39,37.125,37.74999,3625800,6.542204),('JPM','1993-11-16',38.00001,38.25,37.62501,38.25,2387100,6.628858),('JPM','1993-11-15',38.49999,38.49999,37.62501,37.875,2324700,6.563869),('JPM','1993-11-12',38.49999,38.75001,38.37501,38.49999,1905900,6.672182),('JPM','1993-11-11',38.75001,39.375,38.12499,38.25,2619000,6.628858),('JPM','1993-11-10',38.37501,38.75001,38.00001,38.75001,2006100,6.715511),('JPM','1993-11-09',39.24999,39.50001,38.37501,38.625,4761900,6.693846),('JPM','1993-11-08',39,39.12501,38.00001,38.49999,3116400,6.672182),('JPM','1993-11-05',37.875,39.24999,37.62501,38.87499,6204000,6.737171),('JPM','1993-11-04',39.99999,39.99999,37.62501,37.875,6989400,6.563869),('JPM','1993-11-03',40.74999,40.74999,39,39.50001,6767100,6.845489),('JPM','1993-11-02',41.37501,41.37501,40.5,40.62501,2744100,7.040455),('JPM','1993-11-01',40.125,41.49999,40.125,41.37501,2175600,7.170433),('JPM','1993-10-29',40.875,40.875,39.99999,40.125,2897700,6.953802),('JPM','1993-10-28',40.62501,41.37501,40.62501,40.875,3138000,7.083779),('JPM','1993-10-27',41.00001,41.49999,40.5,40.875,4457100,7.083779),('JPM','1993-10-26',41.87499,41.87499,40.62501,40.875,5050800,7.083779),('JPM','1993-10-25',41.87499,42.24999,41.12499,41.87499,2102400,7.257081),('JPM','1993-10-22',42.12501,42.375,41.49999,41.75001,3591300,7.235421),('JPM','1993-10-21',41.87499,42.24999,41.625,42,3152100,7.278746),('JPM','1993-10-20',41.625,42,41.12499,41.37501,4571100,7.170433),('JPM','1993-10-19',41.87499,42.75,40.62501,40.875,10120500,7.083779),('JPM','1993-10-18',43.62501,44.00001,41.49999,42,5498700,7.278746),('JPM','1993-10-15',45.24999,45.24999,43.37499,43.5,3630000,7.538701),('JPM','1993-10-14',46.25001,46.37499,44.75001,45.12501,3458700,7.820321),('JPM','1993-10-13',45.50001,46.125,45.50001,46.125,2439000,7.993622),('JPM','1993-10-12',45.375,45.62499,45.12501,45.50001,1527900,7.885309),('JPM','1993-10-11',45.375,45.375,44.75001,45.24999,713100,7.84198),('JPM','1993-10-08',45.50001,45.75,44.87499,44.87499,1730400,7.776991),('JPM','1993-10-07',45.12501,45.50001,44.75001,45.375,2232000,7.863645),('JPM','1993-10-06',45.75,46.125,45.375,45.375,5153100,7.863645),('JPM','1993-10-05',45.24999,45.50001,44.75001,45.12501,2289600,7.820321),('JPM','1993-10-04',45.24999,45.50001,45.24999,45.24999,2046600,7.84198),('JPM','1993-10-01',44.87499,45.24999,44.87499,45.12501,1827600,7.820321),('JPM','1993-09-30',44.87499,45.375,44.625,45,2236200,7.798656),('JPM','1993-09-29',45,45.375,44.87499,44.87499,4506600,7.719801),('JPM','1993-09-28',44.625,45.24999,44.625,45.12501,2374500,7.762812),('JPM','1993-09-27',44.49999,45.12501,44.37501,44.87499,3182100,7.719801),('JPM','1993-09-24',44.00001,44.49999,43.74999,44.25,2327700,7.612285),('JPM','1993-09-23',44.12499,44.37501,43.62501,44.12499,2563500,7.59078),('JPM','1993-09-22',43.25001,43.74999,43.125,43.5,1330500,7.483263),('JPM','1993-09-21',43.74999,44.00001,42.24999,43.125,2583000,7.418752),('JPM','1993-09-20',43.37499,44.00001,43.37499,43.74999,1883400,7.526269),('JPM','1993-09-17',42.99999,43.5,42.99999,43.37499,2904900,7.461758),('JPM','1993-09-16',43.37499,43.37499,43.125,43.25001,1247700,7.440258),('JPM','1993-09-15',43.37499,43.5,42.87501,43.37499,3363600,7.461758),('JPM','1993-09-14',43.125,43.62501,42.75,43.37499,3453300,7.461758),('JPM','1993-09-13',44.00001,44.12499,42.99999,42.99999,4406100,7.397247),('JPM','1993-09-10',43.125,44.12499,43.125,44.00001,5705700,7.569279),('JPM','1993-09-09',41.00001,43.125,40.74999,43.125,7375800,7.418752),('JPM','1993-09-08',41.00001,41.49999,40.74999,41.00001,1930500,7.053192),('JPM','1993-09-07',40.5,41.37501,40.37499,41.00001,2848800,7.053192),('JPM','1993-09-03',39.99999,40.74999,39.62499,40.5,1862700,6.967176),('JPM','1993-09-02',40.125,40.37499,39.87501,39.99999,2797800,6.88116),('JPM','1993-09-01',40.62501,40.62501,39.99999,39.99999,2257200,6.88116),('JPM','1993-08-31',40.25001,40.62501,39.75,40.62501,2104500,6.988681),('JPM','1993-08-30',40.62501,41.00001,40.25001,40.37499,1963500,6.945671),('JPM','1993-08-27',40.62501,40.875,40.37499,40.62501,1213500,6.988681),('JPM','1993-08-26',40.5,40.74999,39.99999,40.62501,1297500,6.988681),('JPM','1993-08-25',40.37499,41.00001,40.125,40.37499,3299700,6.945671),('JPM','1993-08-24',39.62499,40.5,39.12501,40.37499,3078300,6.945671),('JPM','1993-08-23',39.50001,39.75,39.24999,39.50001,1794600,6.795149),('JPM','1993-08-20',39.62499,39.99999,39.375,39.375,1875000,6.773643),('JPM','1993-08-19',40.25001,40.25001,39.50001,39.50001,1451100,6.795149),('JPM','1993-08-18',40.25001,40.37499,39.75,39.99999,2816100,6.88116),('JPM','1993-08-17',40.74999,40.74999,39.75,39.99999,2846700,6.88116),('JPM','1993-08-16',41.49999,42,40.5,40.74999,3429600,7.010182),('JPM','1993-08-13',41.37501,41.75001,41.12499,41.49999,1941000,7.139203),('JPM','1993-08-12',41.12499,41.37501,40.74999,41.25,2674800,7.096198),('JPM','1993-08-11',41.625,41.625,41.12499,41.37501,1293000,7.117703),('JPM','1993-08-10',42.24999,42.24999,41.37501,41.49999,1922100,7.139203),('JPM','1993-08-09',42.12501,42.24999,41.87499,42,1421100,7.22522),('JPM','1993-08-06',42.375,42.375,41.75001,42,2077800,7.22522),('JPM','1993-08-05',42.75,42.75,41.87499,42.24999,1700100,7.268225),('JPM','1993-08-04',42,42.24999,41.625,42.24999,2499900,7.268225),('JPM','1993-08-03',41.12499,41.625,41.00001,41.625,2277000,7.160709),('JPM','1993-08-02',41.25,41.37501,40.74999,41.00001,1668000,7.053192),('JPM','1993-07-30',41.37501,41.49999,41.00001,41.25,2137200,7.096198),('JPM','1993-07-29',40.875,41.625,40.875,41.12499,3465900,7.074693),('JPM','1993-07-28',40.5,40.875,40.25001,40.875,2204700,7.031687),('JPM','1993-07-27',40.62501,40.74999,39.99999,40.25001,1935000,6.92417),('JPM','1993-07-26',40.37499,40.74999,40.25001,40.74999,1712400,7.010182),('JPM','1993-07-23',39.99999,40.37499,39.87501,40.25001,1829400,6.92417),('JPM','1993-07-22',40.37499,40.62501,39.75,39.87501,3376200,6.85966),('JPM','1993-07-21',39.62499,40.37499,39.50001,40.37499,3030300,6.945671),('JPM','1993-07-20',39.87501,40.125,39,39.75,4726200,6.838154),('JPM','1993-07-19',40.125,40.25001,39.50001,39.75,1982400,6.838154),('JPM','1993-07-16',39.87501,40.125,39.62499,39.87501,2099700,6.85966),('JPM','1993-07-15',39.12501,39.87501,39,39.75,2260500,6.838154),('JPM','1993-07-14',39.50001,39.75,38.75001,39,2247600,6.709132),('JPM','1993-07-13',40.5,40.5,39.24999,39.50001,2339400,6.795149),('JPM','1993-07-12',40.37499,40.62501,40.25001,40.5,1575600,6.967176),('JPM','1993-07-09',40.74999,40.74999,40.37499,40.37499,1985400,6.945671),('JPM','1993-07-08',40.37499,41.12499,40.37499,40.62501,3139800,6.988681),('JPM','1993-07-07',40.62501,40.875,40.37499,40.37499,3023100,6.945671),('JPM','1993-07-06',40.125,40.5,39.99999,40.25001,3195900,6.92417),('JPM','1993-07-02',40.5,40.5,39.75,39.87501,2380200,6.85966),('JPM','1993-07-01',40.875,41.12499,40.5,40.62501,2742900,6.988681),('JPM','1993-06-30',40.875,41.12499,40.74999,40.875,2120400,7.031687),('JPM','1993-06-29',41.625,41.75001,40.62501,40.875,3217200,7.031687),('JPM','1993-06-28',41.12499,42.12501,41.12499,41.87499,2979300,7.146945),('JPM','1993-06-25',40.62501,40.875,40.37499,40.875,1457100,6.976273),('JPM','1993-06-24',39.87501,40.875,39.87501,40.62501,3156600,6.933606),('JPM','1993-06-23',40.25001,40.5,39.50001,39.75,3176700,6.784266),('JPM','1993-06-22',40.125,40.875,39.87501,40.875,3794100,6.976273),('JPM','1993-06-21',39.24999,40.125,38.87499,40.125,4551300,6.848268),('JPM','1993-06-18',39.50001,39.62499,38.87499,38.87499,2809500,6.634925),('JPM','1993-06-17',39,39.87501,38.87499,39.50001,2749200,6.741599),('JPM','1993-06-16',38.87499,39,38.49999,39,2145000,6.656261),('JPM','1993-06-15',38.87499,39.50001,38.75001,38.87499,2433600,6.634925),('JPM','1993-06-14',38.49999,39,38.49999,38.87499,3276900,6.634925),('JPM','1993-06-11',38.25,38.75001,37.62501,38.49999,3445200,6.570922),('JPM','1993-06-10',37.25001,37.62501,36.75,37.37499,1970100,6.378915),('JPM','1993-06-09',36.50001,37.37499,36.375,37.25001,3187200,6.357584),('JPM','1993-06-08',36,36.87501,36,36.24999,3636000,6.186907),('JPM','1993-06-07',37.25001,37.25001,35.00001,35.49999,5410200,6.058902),('JPM','1993-06-04',37.62501,37.62501,36.62499,37.125,2065500,6.336248),('JPM','1993-06-03',38.00001,38.12499,37.74999,37.875,1522200,6.464253),('JPM','1993-06-02',38.625,38.87499,37.74999,38.00001,3053400,6.485589),('JPM','1993-06-01',38.625,39.24999,38.25,39,1998600,6.656261),('JPM','1993-05-28',38.12499,39,37.875,38.37501,2521500,6.549591),('JPM','1993-05-27',39,39.24999,38.25,38.37501,2851200,6.549591),('JPM','1993-05-26',37.875,39.24999,37.62501,39.24999,3028800,6.698927),('JPM','1993-05-25',36.99999,37.62501,36.87501,37.37499,2683800,6.378915),('JPM','1993-05-24',36.375,37.125,36.375,36.87501,2277600,6.293581),('JPM','1993-05-21',37.5,37.62501,36.50001,36.50001,2808000,6.229579),('JPM','1993-05-20',37.37499,38.00001,37.25001,37.74999,3152100,6.442917),('JPM','1993-05-19',36.375,37.62501,35.625,37.37499,5709900,6.378915),('JPM','1993-05-18',36.12501,36.62499,35.625,36,7476900,6.144241),('JPM','1993-05-17',36.50001,36.87501,35.25,36.12501,8010000,6.165576),('JPM','1993-05-14',36.87501,36.99999,36.12501,36.62499,5389800,6.25091),('JPM','1993-05-13',38.49999,38.87499,37.125,37.25001,3639300,6.357584),('JPM','1993-05-12',39.50001,39.62499,38.87499,39.375,1453500,6.720263),('JPM','1993-05-11',38.25,39.62499,38.00001,39.50001,2325900,6.741599),('JPM','1993-05-10',37.74999,38.37501,37.74999,38.25,1441800,6.528256),('JPM','1993-05-07',38.25,38.25,37.5,37.62501,1756800,6.421586),('JPM','1993-05-06',38.625,39,37.875,38.00001,3900300,6.485589),('JPM','1993-05-05',39.87501,40.37499,38.37501,38.49999,5046300,6.570922),('JPM','1993-05-04',38.37501,39.87501,38.37501,39.50001,2719200,6.741599),('JPM','1993-05-03',38.37501,38.49999,38.12499,38.37501,2199300,6.549591),('JPM','1993-04-30',38.49999,38.87499,38.12499,38.25,2343600,6.528256),('JPM','1993-04-29',38.37501,38.75001,38.12499,38.625,1850400,6.592258),('JPM','1993-04-28',38.25,39,38.00001,38.25,3144900,6.528256),('JPM','1993-04-27',37.125,38.25,36.99999,37.875,5255400,6.464253),('JPM','1993-04-26',37.875,38.25,36.375,36.87501,7616100,6.293581),('JPM','1993-04-23',38.49999,38.87499,37.74999,37.875,5907300,6.464253),('JPM','1993-04-22',39.62499,40.37499,39.12501,39.12501,7834200,6.677596),('JPM','1993-04-21',40.25001,40.5,39,39.75,7251600,6.784266),('JPM','1993-04-20',40.62501,40.74999,38.75001,40.25001,6395400,6.869604),('JPM','1993-04-19',41.25,41.25,40.25001,40.62501,1783500,6.933606),('JPM','1993-04-16',41.25,41.37501,40.62501,41.37501,2700300,7.061612),('JPM','1993-04-15',42.75,43.125,41.12499,41.25,3673500,7.040276),('JPM','1993-04-14',43.74999,43.74999,42.375,42.75,2251500,7.296286),('JPM','1993-04-13',42.99999,44.12499,42.87501,43.37499,5934300,7.402955),('JPM','1993-04-12',41.25,42.375,41.12499,42.375,3509400,7.232283),('JPM','1993-04-08',40.5,40.74999,40.125,40.25001,3199800,6.869604),('JPM','1993-04-07',39.375,40.25001,38.87499,40.25001,5876100,6.869604),('JPM','1993-04-06',39.99999,39.99999,39.24999,39.24999,1578900,6.698927),('JPM','1993-04-05',39.24999,39.87501,38.49999,39.87501,4099200,6.805601),('JPM','1993-04-02',40.74999,40.74999,38.625,38.87499,3041100,6.634925),('JPM','1993-04-01',40.74999,41.49999,40.62501,40.74999,2150400,6.954937),('JPM','1993-03-31',40.62501,40.74999,40.25001,40.37499,1911300,6.890935),('JPM','1993-03-30',41.12499,41.12499,40.62501,40.74999,1614300,6.898615),('JPM','1993-03-29',41.00001,41.37501,41.00001,41.12499,2197200,6.962099),('JPM','1993-03-26',40.125,41.00001,39.99999,40.62501,4185600,6.877457),('JPM','1993-03-25',39.87501,40.37499,39.50001,39.99999,3733800,6.771646),('JPM','1993-03-24',40.875,41.12499,39,39.87501,5088900,6.750488),('JPM','1993-03-23',41.37501,41.625,40.62501,40.74999,2721300,6.898615),('JPM','1993-03-22',40.74999,41.37501,40.62501,41.37501,2697900,7.004425),('JPM','1993-03-19',42.12501,42.12501,41.12499,41.12499,3954000,6.962099),('JPM','1993-03-18',42,42.50001,41.25,41.75001,3229200,7.067909),('JPM','1993-03-17',43.25001,43.25001,42,42,4476900,7.11023),('JPM','1993-03-16',42.24999,43.62501,42.24999,43.25001,3325800,7.321846),('JPM','1993-03-15',42.75,42.87501,42.12501,42.75,2089800,7.237199),('JPM','1993-03-12',42.62499,42.87501,42.24999,42.75,2475900,7.237199),('JPM','1993-03-11',44.00001,44.00001,43.125,43.37499,2558400,7.343004),('JPM','1993-03-10',42.87501,44.12499,42.75,44.00001,3933600,7.448814),('JPM','1993-03-09',41.87499,42.87501,41.87499,42.87501,3868200,7.258362),('JPM','1993-03-08',41.00001,41.87499,41.00001,41.87499,2325600,7.089067),('JPM','1993-03-05',41.12499,41.49999,40.62501,40.875,2584500,6.919778),('JPM','1993-03-04',42.12501,42.12501,40.875,41.00001,2063400,6.940941),('JPM','1993-03-03',41.87499,42.375,41.75001,42,3356100,7.11023),('JPM','1993-03-02',41.12499,41.87499,41.00001,41.87499,2373000,7.089067),('JPM','1993-03-01',41.25,41.37501,40.62501,41.00001,2642700,6.940941),('JPM','1993-02-26',41.49999,41.625,39.99999,40.5,14774700,6.856294),('JPM','1993-02-25',41.87499,41.87499,41.12499,41.625,1738800,7.046746),('JPM','1993-02-24',41.25,42,41.00001,41.87499,2629200,7.089067),('JPM','1993-02-23',41.75001,41.87499,40.37499,40.74999,3613200,6.898615),('JPM','1993-02-22',40.875,41.87499,40.74999,41.87499,2483100,7.089067),('JPM','1993-02-19',39.87501,41.12499,39.75,41.12499,3911400,6.962099),('JPM','1993-02-18',41.12499,41.12499,39.375,39.75,3295500,6.729325),('JPM','1993-02-17',40.25001,40.37499,39.75,40.125,4813200,6.792809),('JPM','1993-02-16',41.75001,41.75001,39.62499,40.5,4684800,6.856294),('JPM','1993-02-12',42.62499,42.75,41.87499,41.87499,2259300,7.089067),('JPM','1993-02-11',42.375,42.87501,42.24999,42.50001,2583900,7.194878),('JPM','1993-02-10',42.375,42.375,42,42.375,2068800,7.173715),('JPM','1993-02-09',42.50001,42.62499,42.12501,42.375,2384700,7.173715),('JPM','1993-02-08',42.75,42.87501,42.50001,42.75,1293300,7.237199),('JPM','1993-02-05',42.24999,42.99999,42.24999,42.87501,5154300,7.258362),('JPM','1993-02-04',42.375,42.50001,41.75001,42.12501,3925500,7.131393),('JPM','1993-02-03',41.12499,41.75001,41.12499,41.625,2324100,7.046746),('JPM','1993-02-02',41.25,41.37501,40.875,41.12499,1596300,6.962099),('JPM','1993-02-01',40.875,41.12499,40.62501,41.00001,2808600,6.940941),('JPM','1993-01-29',40.74999,40.74999,40.37499,40.62501,1787400,6.877457),('JPM','1993-01-28',42,42.12501,40.37499,40.5,4331400,6.856294),('JPM','1993-01-27',40.74999,41.75001,40.62501,41.75001,6870900,7.067909),('JPM','1993-01-26',39.87501,40.25001,39.75,40.25001,3066000,6.813972),('JPM','1993-01-25',39.87501,40.125,39.375,39.50001,1448100,6.687004),('JPM','1993-01-22',39.99999,40.5,39.75,39.87501,2596200,6.750488),('JPM','1993-01-21',40.875,40.875,39.375,39.75,5445600,6.729325),('JPM','1993-01-20',41.75001,41.75001,40.25001,40.37499,8171400,6.835131),('JPM','1993-01-19',41.49999,42.99999,40.74999,41.625,9706200,7.046746),('JPM','1993-01-18',40.5,41.75001,40.37499,41.25,2661000,6.983262),('JPM','1993-01-15',40.5,41.00001,40.37499,40.5,3752400,6.856294),('JPM','1993-01-14',39.375,40.37499,39.24999,40.37499,5953500,6.835131),('JPM','1993-01-13',38.87499,39.24999,38.75001,39.12501,3203100,6.62352),('JPM','1993-01-12',38.12499,38.75001,38.12499,38.625,3238200,6.538873),('JPM','1993-01-11',38.00001,38.49999,38.00001,38.37501,2197500,6.496551),('JPM','1993-01-08',37.62501,38.00001,36.99999,37.875,2413200,6.411904),('JPM','1993-01-07',38.37501,38.49999,37.62501,37.62501,4186800,6.369583),('JPM','1993-01-06',37.875,38.37501,37.74999,38.37501,2238600,6.496551),('JPM','1993-01-05',38.37501,38.75001,38.00001,38.00001,3233700,6.433067),('JPM','1993-01-04',38.75001,38.87499,38.37501,38.625,1710900,6.538873),('JPM','1992-12-31',38.87499,39,38.625,38.625,1196100,6.538873),('JPM','1992-12-30',38.25,39,38.25,38.75001,1597200,6.560036),('JPM','1992-12-29',38.49999,39.375,38.49999,38.75001,3051000,6.509249),('JPM','1992-12-28',38.49999,39.375,38.49999,38.75001,1353300,6.509249),('JPM','1992-12-24',38.75001,39,38.49999,38.49999,911700,6.46725),('JPM','1992-12-23',38.49999,38.75001,38.25,38.49999,2129400,6.46725),('JPM','1992-12-22',38.00001,38.75001,37.875,38.625,3776100,6.48825),('JPM','1992-12-21',36.99999,37.74999,36.87501,37.74999,2489700,6.341265),('JPM','1992-12-18',36.87501,36.99999,36.50001,36.87501,3174600,6.194285),('JPM','1992-12-17',36.375,36.75,36.12501,36.75,1361400,6.173286),('JPM','1992-12-16',36.62499,37.25001,36.24999,36.375,2076000,6.110293),('JPM','1992-12-15',36.12501,36.62499,36,36.62499,1244400,6.152287),('JPM','1992-12-14',36.12501,36.24999,35.87499,36.24999,1301100,6.089294),('JPM','1992-12-11',35.87499,36.375,35.75001,36.12501,1856700,6.0683),('JPM','1992-12-10',36.50001,36.50001,35.49999,35.625,2490300,5.984308),('JPM','1992-12-09',37.25001,37.25001,36.375,36.50001,1444500,6.131292),('JPM','1992-12-08',37.25001,37.5,37.125,37.25001,960600,6.257278),('JPM','1992-12-07',37.37499,37.5,36.75,36.99999,784500,6.21528),('JPM','1992-12-04',36.99999,37.5,36.87501,37.37499,1044900,6.278272),('JPM','1992-12-03',36.87501,36.99999,36.75,36.99999,520500,6.21528),('JPM','1992-12-02',36.87501,37.125,36.62499,36.75,1766400,6.173286),('JPM','1992-12-01',37.5,37.5,36.62499,36.75,2190900,6.173286),('JPM','1992-11-30',37.875,37.875,36.87501,37.5,2239800,6.299271),('JPM','1992-11-27',37.74999,37.875,37.5,37.62501,881400,6.320271),('JPM','1992-11-25',36.50001,37.5,36.50001,37.37499,2155800,6.278272),('JPM','1992-11-24',36.24999,36.75,36.12501,36.375,1803600,6.110293),('JPM','1992-11-23',35.75001,36.62499,35.49999,36.375,2524800,6.110293),('JPM','1992-11-20',36,36,35.625,35.625,2690100,5.984308),('JPM','1992-11-19',36.24999,36.50001,35.75001,35.75001,1666500,6.005307),('JPM','1992-11-18',36.24999,36.375,35.87499,35.87499,1072500,6.026301),('JPM','1992-11-17',36.375,36.62499,35.87499,36,841200,6.047301),('JPM','1992-11-16',37.125,37.125,36.50001,36.50001,1588200,6.131292),('JPM','1992-11-13',36.75,37.125,36.50001,36.62499,3259200,6.152287),('JPM','1992-11-12',36.50001,36.99999,36.12501,36.50001,3578100,6.131292),('JPM','1992-11-11',35.75001,36.375,35.625,36.24999,2281500,6.089294),('JPM','1992-11-10',35.75001,36.12501,35.75001,35.87499,2043600,6.026301),('JPM','1992-11-09',35.37501,36.12501,35.25,35.625,2324400,5.984308),('JPM','1992-11-06',35.12499,35.75001,34.74999,35.25,2049900,5.921315),('JPM','1992-11-05',35.00001,35.37501,34.62501,35.12499,1284600,5.900316),('JPM','1992-11-04',34.74999,35.00001,34.62501,34.875,990600,5.858322),('JPM','1992-11-03',35.00001,35.00001,34.5,34.74999,2730000,5.837323),('JPM','1992-11-02',34.5,35.25,34.37499,35.00001,2822400,5.879322),('JPM','1992-10-30',34.875,35.00001,34.37499,34.37499,789300,5.774331),('JPM','1992-10-29',34.875,34.875,34.5,34.74999,1008600,5.837323),('JPM','1992-10-28',34.74999,34.875,34.37499,34.74999,1080900,5.837323),('JPM','1992-10-27',35.25,35.37501,34.5,34.74999,2229300,5.837323),('JPM','1992-10-26',34.25001,35.625,34.125,35.37501,2709900,5.942314),('JPM','1992-10-23',33.99999,34.5,33.87501,34.125,1798800,5.732337),('JPM','1992-10-22',33.99999,34.25001,33.50001,33.87501,2039700,5.690343),('JPM','1992-10-21',33.50001,33.62499,33.12501,33.62499,1538400,5.648345),('JPM','1992-10-20',33.62499,34.37499,33.12501,33.50001,4371300,5.627351),('JPM','1992-10-19',31.5,33.50001,31.37499,33.50001,3991800,5.627351),('JPM','1992-10-16',31.37499,31.5,31.25001,31.37499,1275000,5.270389),('JPM','1992-10-15',31.5,31.74999,31.25001,31.25001,1014600,5.249394),('JPM','1992-10-14',31.62501,31.875,31.5,31.74999,1263300,5.333382),('JPM','1992-10-13',31.74999,31.875,31.37499,31.62501,1623900,5.312387),('JPM','1992-10-12',31.125,31.875,31.125,31.74999,902400,5.333382),('JPM','1992-10-09',31.125,31.37499,30.99999,30.99999,1744500,5.207396),('JPM','1992-10-08',31.74999,31.875,31.125,31.125,1691100,5.228395),('JPM','1992-10-07',31.875,32.25,31.62501,31.62501,1288200,5.312387),('JPM','1992-10-06',31.74999,32.25,31.5,31.875,3438300,5.354381),('JPM','1992-10-05',31.62501,31.875,30.24999,31.74999,2048700,5.333382),('JPM','1992-10-02',32.75001,32.75001,31.74999,32.00001,1987800,5.37538),('JPM','1992-10-01',32.625,33,32.25,32.75001,2355000,5.501365),('JPM','1992-09-30',32.00001,32.87499,31.74999,32.625,2114100,5.480366),('JPM','1992-09-29',32.25,32.37501,31.875,32.12499,2473800,5.34598),('JPM','1992-09-28',31.37499,32.37501,31.37499,32.00001,3745800,5.325182),('JPM','1992-09-25',30.62499,31.37499,30.62499,31.37499,3804000,5.221171),('JPM','1992-09-24',30.99999,31.125,30.62499,30.75,2501700,5.117165),('JPM','1992-09-23',30.50001,30.99999,30.24999,30.75,3431400,5.117165),('JPM','1992-09-22',30.75,30.99999,30.24999,30.24999,3981300,5.033958),('JPM','1992-09-21',30.99999,30.99999,30.375,30.75,4668900,5.117165),('JPM','1992-09-18',30.99999,31.125,30.75,30.99999,4375800,5.158767),('JPM','1992-09-17',31.25001,31.25001,30.99999,31.125,2334600,5.17957),('JPM','1992-09-16',31.125,31.5,30.75,31.37499,3037800,5.221171),('JPM','1992-09-15',31.74999,31.875,31.25001,31.5,3971100,5.241974),('JPM','1992-09-14',31.37499,32.25,30.99999,32.25,7691400,5.366783),('JPM','1992-09-11',31.37499,31.74999,30.62499,30.75,4414500,5.117165),('JPM','1992-09-10',30.99999,31.37499,30.50001,31.37499,9955800,5.221171),('JPM','1992-09-09',31.62501,31.62501,30.62499,30.99999,6751800,5.158767),('JPM','1992-09-08',33.375,33.375,31.5,31.5,3765600,5.241974),('JPM','1992-09-04',32.75001,33.50001,32.625,33.24999,1717200,5.533193),('JPM','1992-09-03',33.75,33.87501,32.625,32.75001,1891200,5.449991),('JPM','1992-09-02',33.375,33.75,33.24999,33.62499,1665000,5.595598),('JPM','1992-09-01',32.87499,33.50001,32.75001,33.24999,2722800,5.533193),('JPM','1992-08-31',32.87499,33.375,32.25,32.49999,2010600,5.408384),('JPM','1992-08-28',32.75001,33,32.25,32.87499,1496400,5.470789),('JPM','1992-08-27',32.25,33.12501,32.25,32.75001,3351900,5.449991),('JPM','1992-08-26',31.5,32.12499,31.37499,32.00001,2692800,5.325182),('JPM','1992-08-25',32.00001,32.00001,30.99999,31.5,5002200,5.241974),('JPM','1992-08-24',32.87499,32.87499,31.74999,32.12499,3476100,5.34598),('JPM','1992-08-21',33.87501,33.87501,32.87499,33.24999,3111600,5.533193),('JPM','1992-08-20',33.12501,33.62499,32.75001,33.62499,5583900,5.595598),('JPM','1992-08-19',34.125,34.125,32.00001,32.75001,6402900,5.449991),('JPM','1992-08-18',34.37499,34.37499,33.75,34.125,1378200,5.678805),('JPM','1992-08-17',34.5,34.5,34.25001,34.37499,1021200,5.720407),('JPM','1992-08-14',33.99999,34.74999,33.87501,34.62501,2456100,5.762013),('JPM','1992-08-13',33.75,34.125,33.62499,33.75,1638000,5.616401),('JPM','1992-08-12',33.75,33.87501,33.50001,33.62499,1489800,5.595598),('JPM','1992-08-11',32.75001,33.75,32.625,33.62499,2528100,5.595598),('JPM','1992-08-10',33.12501,33.12501,32.37501,32.625,3586800,5.429187),('JPM','1992-08-07',33.62499,33.99999,33.375,33.375,2529600,5.553996),('JPM','1992-08-06',33.50001,33.62499,33.375,33.62499,1944000,5.595598),('JPM','1992-08-05',34.125,34.125,33.50001,33.50001,2835600,5.574799),('JPM','1992-08-04',34.37499,34.62501,34.125,34.37499,2272200,5.720407),('JPM','1992-08-03',34.875,35.00001,34.5,34.62501,1568100,5.762013),('JPM','1992-07-31',34.875,35.12499,34.74999,34.875,1480800,5.803614),('JPM','1992-07-30',34.5,34.62501,34.125,34.62501,2259000,5.762013),('JPM','1992-07-29',35.00001,35.25,34.37499,34.5,4269900,5.74121),('JPM','1992-07-28',34.37499,35.00001,34.37499,34.74999,2435700,5.782811),('JPM','1992-07-27',34.25001,34.5,33.87501,34.25001,2184900,5.699608),('JPM','1992-07-24',33.75,34.25001,33.24999,34.125,5454900,5.678805),('JPM','1992-07-23',35.00001,35.00001,33.24999,33.99999,7715700,5.658002),('JPM','1992-07-22',35.75001,35.87499,34.74999,34.875,5917200,5.803614),('JPM','1992-07-21',37.74999,37.74999,35.49999,36,8049900,5.990828),('JPM','1992-07-20',35.25,37.125,35.25,36.87501,3087300,6.13644),('JPM','1992-07-17',35.49999,36.12501,35.12499,35.87499,4506300,5.970024),('JPM','1992-07-16',35.87499,36.24999,34.875,35.625,5541900,5.928423),('JPM','1992-07-15',37.875,37.875,36.50001,36.87501,3112200,6.13644),('JPM','1992-07-14',38.00001,38.00001,37.37499,37.875,2701200,6.30285),('JPM','1992-07-13',39.375,39.50001,37.37499,37.74999,3168600,6.282047),('JPM','1992-07-10',38.49999,39.375,38.37501,38.87499,4108200,6.46926),('JPM','1992-07-09',37.74999,38.25,37.5,38.25,2580900,6.365254),('JPM','1992-07-08',37.62501,37.74999,36.75,37.5,2555100,6.240445),('JPM','1992-07-07',38.12499,38.37501,37.62501,37.62501,2243100,6.261248),('JPM','1992-07-06',38.87499,38.87499,37.37499,37.875,2117700,6.30285),('JPM','1992-07-02',38.49999,38.87499,38.12499,38.87499,5421000,6.46926),('JPM','1992-07-01',37.5,38.00001,37.37499,37.875,3799800,6.30285),('JPM','1992-06-30',37.25001,37.5,36.87501,37.125,2640900,6.178041),('JPM','1992-06-29',36.87501,37.25001,36.87501,36.87501,2130600,6.13644),('JPM','1992-06-26',36.12501,37.37499,36.12501,37.125,3516300,6.128117),('JPM','1992-06-25',35.75001,36.24999,35.625,36.24999,3827100,5.983682),('JPM','1992-06-24',35.75001,35.87499,35.625,35.625,2107500,5.880517),('JPM','1992-06-23',35.49999,36.12501,35.49999,35.75001,3344100,5.901152),('JPM','1992-06-22',35.625,35.75001,34.74999,35.37501,2687400,5.839252),('JPM','1992-06-19',35.49999,36,35.37501,35.75001,2371200,5.901152),('JPM','1992-06-18',35.12499,35.75001,35.00001,35.37501,3440400,5.839252),('JPM','1992-06-17',36.50001,36.75,34.875,34.875,3775200,5.756716),('JPM','1992-06-16',37.125,37.62501,36.50001,36.87501,2126400,6.086852),('JPM','1992-06-15',37.25001,37.74999,36.99999,37.25001,1567500,6.148752),('JPM','1992-06-12',38.12499,38.25,37.5,37.5,2205000,6.190018),('JPM','1992-06-11',38.25,38.25,37.125,37.875,3517800,6.251918),('JPM','1992-06-10',38.00001,38.49999,37.875,38.12499,2978700,6.293183),('JPM','1992-06-09',38.12499,38.12499,37.74999,37.875,2250900,6.251918),('JPM','1992-06-08',38.00001,38.12499,37.74999,38.00001,1724400,6.272553),('JPM','1992-06-05',38.12499,38.12499,37.74999,37.875,2965500,6.251918),('JPM','1992-06-04',38.00001,38.25,37.875,38.00001,3156300,6.272553),('JPM','1992-06-03',37.74999,38.00001,37.5,37.74999,2423400,6.231283),('JPM','1992-06-02',36.99999,37.62501,36.62499,37.37499,2858400,6.169383),('JPM','1992-06-01',36.87501,37.125,36.375,36.99999,1858200,6.107482),('JPM','1992-05-29',36,36.87501,35.87499,36.50001,3016500,6.024952),('JPM','1992-05-28',36.12501,36.24999,35.00001,35.87499,2670900,5.921782),('JPM','1992-05-27',36.12501,36.12501,35.75001,36,1139400,5.942417),('JPM','1992-05-26',37.125,37.125,35.75001,36,2947200,5.942417),('JPM','1992-05-22',37.25001,37.5,37.125,37.25001,1571400,6.148752),('JPM','1992-05-21',37.74999,37.74999,37.125,37.25001,2073600,6.148752),('JPM','1992-05-20',37.74999,37.875,37.5,37.62501,2037000,6.210653),('JPM','1992-05-19',37.74999,38.12499,37.62501,37.74999,3066600,6.231283),('JPM','1992-05-18',37.875,38.25,37.25001,37.62501,2754300,6.210653),('JPM','1992-05-15',37.125,37.875,36.50001,37.5,4722300,6.190018),('JPM','1992-05-14',38.75001,38.75001,37.62501,38.00001,2055900,6.272553),('JPM','1992-05-13',38.00001,39,37.875,38.625,3651000,6.375718),('JPM','1992-05-12',37.875,38.12499,37.37499,37.875,2541000,6.251918),('JPM','1992-05-11',37.37499,38.00001,37.37499,37.74999,2514300,6.231283),('JPM','1992-05-08',37.875,38.12499,36.99999,37.37499,2727600,6.169383),('JPM','1992-05-07',38.75001,39,37.74999,38.00001,2880900,6.272553),('JPM','1992-05-06',37.875,39.375,37.74999,38.49999,5727000,6.355083),('JPM','1992-05-05',37.62501,38.00001,37.125,37.74999,4124100,6.231283),('JPM','1992-05-04',35.87499,37.37499,35.87499,37.25001,3795300,6.148752),('JPM','1992-05-01',35.25,36,35.25,35.75001,3054600,5.901152),('JPM','1992-04-30',35.49999,35.625,34.74999,35.12499,1532700,5.797982),('JPM','1992-04-29',35.75001,35.87499,35.25,35.49999,1939200,5.859882),('JPM','1992-04-28',35.87499,35.87499,34.5,35.625,2805000,5.880517),('JPM','1992-04-27',35.625,36.375,35.625,36,3852000,5.942417),('JPM','1992-04-24',36.12501,37.5,35.25,35.75001,4398900,5.901152),('JPM','1992-04-23',35.87499,36.50001,35.25,36.50001,4552200,6.024952),('JPM','1992-04-22',34.74999,36.50001,34.25001,36,9824100,5.942417),('JPM','1992-04-21',33.62499,35.25,33.62499,34.74999,6610500,5.736081),('JPM','1992-04-20',33.75,33.87501,33,33.87501,3353100,5.591651),('JPM','1992-04-16',34.125,34.37499,33.87501,34.25001,2577000,5.653551),('JPM','1992-04-15',34.25001,34.37499,33.75,33.99999,4042200,5.612281),('JPM','1992-04-14',31.875,34.74999,31.875,34.125,5577600,5.632916),('JPM','1992-04-13',32.00001,32.37501,31.37499,31.74999,2172300,5.24088),('JPM','1992-04-10',31.25001,32.12499,31.125,31.74999,4257600,5.24088),('JPM','1992-04-09',29.87499,30.87501,29.49999,30.50001,5779800,5.034549),('JPM','1992-04-08',30.12501,30.50001,29.00001,29.49999,8994300,4.869479),('JPM','1992-04-07',32.00001,32.25,30.62499,30.62499,2465700,5.055179),('JPM','1992-04-06',30.99999,32.25,30.75,32.12499,2305500,5.30278),('JPM','1992-04-03',30.50001,31.25001,30.24999,30.99999,3590400,5.11708),('JPM','1992-04-02',32.625,33,31.125,31.5,3229200,5.199615),('JPM','1992-04-01',32.625,32.625,32.00001,32.625,3078000,5.385315),('JPM','1992-03-31',33.24999,33.50001,32.625,32.75001,3634200,5.40595),('JPM','1992-03-30',34.25001,34.25001,33,33.375,3924300,5.459595),('JPM','1992-03-27',35.00001,35.49999,34.37499,34.62501,4706100,5.664076),('JPM','1992-03-26',34.5,35.12499,34.37499,35.00001,2518800,5.72542),('JPM','1992-03-25',34.25001,34.5,34.125,34.37499,1988700,5.623177),('JPM','1992-03-24',34.74999,34.875,33.99999,34.37499,2148900,5.623177),('JPM','1992-03-23',35.37501,35.37501,34.62501,34.74999,3755700,5.684521),('JPM','1992-03-20',34.5,35.625,34.37499,35.37501,6438600,5.786764),('JPM','1992-03-19',33.75,34.62501,33.75,34.62501,3318600,5.664076),('JPM','1992-03-18',33.50001,33.99999,33.50001,33.62499,2616000,5.50049),('JPM','1992-03-17',32.25,33.375,32.25,33.375,2604900,5.459595),('JPM','1992-03-16',32.25,32.37501,32.00001,32.25,2480700,5.275564),('JPM','1992-03-13',32.00001,32.49999,32.00001,32.12499,3009000,5.255114),('JPM','1992-03-12',32.12499,32.12499,31.37499,31.5,2904900,5.152876),('JPM','1992-03-11',32.12499,32.625,31.62501,32.00001,2337300,5.23467),('JPM','1992-03-10',32.87499,32.87499,32.37501,32.37501,3104700,5.296013),('JPM','1992-03-09',31.5,32.625,31.37499,32.625,2289000,5.336908),('JPM','1992-03-06',31.5,31.5,30.24999,31.125,4411200,5.091533),('JPM','1992-03-05',32.625,32.625,30.62499,31.5,6107400,5.152876),('JPM','1992-03-04',33.50001,33.62499,32.37501,32.625,3682200,5.336908),('JPM','1992-03-03',33.375,33.62499,33.12501,33.24999,2363100,5.439146),('JPM','1992-03-02',33.62499,33.75,32.87499,33.24999,4319400,5.439146),('JPM','1992-02-28',33.87501,33.99999,33.62499,33.62499,2998200,5.50049),('JPM','1992-02-27',33.24999,34.125,33.12501,33.75,3431700,5.520939),('JPM','1992-02-26',32.87499,33.24999,32.37501,33.12501,4650900,5.418701),('JPM','1992-02-25',33.75,33.99999,32.87499,33,4043400,5.398251),('JPM','1992-02-24',33.50001,33.99999,33.375,33.87501,4579500,5.541388),('JPM','1992-02-21',32.75001,33.99999,32.625,33.50001,5331300,5.480045),('JPM','1992-02-20',31.74999,32.49999,31.74999,32.49999,3012300,5.316458),('JPM','1992-02-19',32.00001,32.25,31.5,31.62501,4288200,5.173326),('JPM','1992-02-18',32.37501,33,32.25,32.25,4693200,5.275564),('JPM','1992-02-14',32.00001,32.87499,31.875,32.37501,3196500,5.296013),('JPM','1992-02-13',32.37501,32.75001,32.12499,32.49999,4781100,5.316458),('JPM','1992-02-12',31.62501,33,31.62501,32.625,5765400,5.336908),('JPM','1992-02-11',32.00001,33.24999,31.5,31.62501,9260400,5.173326),('JPM','1992-02-10',30.99999,32.37501,30.87501,32.12499,7356300,5.255114),('JPM','1992-02-07',30.75,31.25001,29.75001,30.75,5868000,5.030189),('JPM','1992-02-06',29.49999,30.75,29.49999,30.50001,5051700,4.989295),('JPM','1992-02-05',29.37501,30,29.25,29.625,5142900,4.846158),('JPM','1992-02-04',28.37499,29.37501,28.37499,29.00001,5485200,4.74392),('JPM','1992-02-03',27.99999,28.37499,27.87501,28.25001,2772300,4.621232),('JPM','1992-01-31',28.37499,28.62501,27.99999,27.99999,3478800,4.580333),('JPM','1992-01-30',27.75,28.37499,27.75,28.25001,2984700,4.621232),('JPM','1992-01-29',28.62501,28.875,27.62499,27.62499,7375500,4.518989),('JPM','1992-01-28',28.74999,28.875,28.62501,28.74999,5907600,4.703021),('JPM','1992-01-27',28.37499,28.875,28.37499,28.62501,7053300,4.682576),('JPM','1992-01-24',27.62499,28.37499,27.62499,28.25001,8689200,4.621232),('JPM','1992-01-23',27.62499,27.87501,27.50001,27.75,11320800,4.539439),('JPM','1992-01-22',27.375,27.75,27.375,27.62499,32742000,4.518989),('JPM','1992-01-21',27.87501,27.87501,27.24999,27.87501,4138800,4.559888),('JPM','1992-01-20',27.87501,27.99999,27.62499,27.99999,2588400,4.580333),('JPM','1992-01-17',29.49999,29.49999,28.25001,28.62501,3268200,4.682576),('JPM','1992-01-16',29.75001,30,29.12499,29.75001,5595000,4.866607),('JPM','1992-01-15',28.5,30.50001,28.37499,30.12501,8030700,4.927951),('JPM','1992-01-14',26.87499,28.5,26.87499,28.37499,3663600,4.641677),('JPM','1992-01-13',26.49999,27.375,26.49999,27,3025500,4.416751),('JPM','1992-01-10',27.50001,27.99999,26.37501,27,9599400,4.416751),('JPM','1992-01-09',26.25,27.87501,26.25,27.50001,6048300,4.498544),('JPM','1992-01-08',24.75,26.49999,24.75,26.25,4961700,4.294064),('JPM','1992-01-07',24.24999,25.62501,24.24999,25.125,3713400,4.110032),('JPM','1992-01-06',23.75001,24.99999,23.625,24.75,3015900,4.048689),('JPM','1992-01-03',23.75001,24.62499,23.49999,23.87499,4539900,3.905552),('JPM','1992-01-02',21.87501,23.37501,21.87501,23.37501,4324800,3.823763),('JPM','1991-12-31',23.37501,23.49999,21.24999,21.24999,4464000,3.476145),('JPM','1991-12-30',22.37499,23.49999,22.37499,23.37501,2434800,3.823763),('JPM','1991-12-27',21.99999,22.62501,21.99999,22.62501,2744400,3.701075),('JPM','1991-12-26',21.24999,22.37499,21.24999,21.99999,1227600,3.598833),('JPM','1991-12-24',21.50001,21.62499,21.24999,21.375,1607100,3.496595),('JPM','1991-12-23',20.00001,21.24999,20.00001,21,1785000,3.435251),('JPM','1991-12-20',20.49999,20.49999,19.875,20.25,2059200,3.30455),('JPM','1991-12-19',19.37499,19.74999,19.25001,19.5,1151400,3.182159),('JPM','1991-12-18',19.5,19.62501,18.99999,19.37499,1545900,3.161759),('JPM','1991-12-17',20.37501,20.37501,19.5,19.5,1084200,3.182159),('JPM','1991-12-16',20.37501,20.625,20.25,20.37501,1180200,3.32495),('JPM','1991-12-13',20.00001,21.50001,20.00001,20.37501,3121500,3.32495),('JPM','1991-12-12',18.87501,20.00001,18.87501,19.875,2933400,3.243354),('JPM','1991-12-11',19.125,19.125,18.50001,18.75,3862500,3.059768),('JPM','1991-12-10',19.5,19.5,19.125,19.125,1659900,3.120963),('JPM','1991-12-09',19.875,20.00001,19.25001,19.62501,2984400,3.202559),('JPM','1991-12-06',19.62501,20.37501,19.62501,20.12499,3322500,3.243354),('JPM','1991-12-05',21.12501,21.12501,20.12499,20.25,3361800,3.263501),('JPM','1991-12-04',21.62499,21.62499,21,21.24999,1985100,3.42466),('JPM','1991-12-03',21.75,22.25001,21.50001,21.62499,1723500,3.485095),('JPM','1991-12-02',21.12501,21.87501,20.75001,21.87501,1473000,3.525388),('JPM','1991-11-29',21.375,21.50001,21.12501,21.12501,369600,3.404518),('JPM','1991-11-27',22.125,22.125,21.375,21.62499,1107600,3.485095),('JPM','1991-11-26',22.5,22.62501,21.99999,22.125,1877100,3.565677),('JPM','1991-11-25',22.37499,22.37499,21.75,22.25001,1518600,3.585824),('JPM','1991-11-22',22.74999,22.74999,22.37499,22.37499,1786800,3.605966),('JPM','1991-11-21',22.74999,24.99999,22.62501,22.62501,1549200,3.646259),('JPM','1991-11-20',23.00001,23.00001,22.74999,23.00001,2298300,3.706694),('JPM','1991-11-19',23.49999,23.49999,21.87501,22.74999,5054700,3.666401),('JPM','1991-11-18',23.87499,24,23.37501,23.625,688500,3.807418),('JPM','1991-11-15',24.75,24.75,23.75001,23.87499,1303500,3.847706),('JPM','1991-11-14',24.75,24.87501,24.50001,24.87501,581400,4.00887),('JPM','1991-11-13',24.99999,24.99999,24.62499,24.87501,1047300,4.00887),('JPM','1991-11-12',24.50001,25.125,24.50001,24.99999,1896000,4.029012),('JPM','1991-11-11',25.125,25.125,24.50001,24.50001,1139400,3.948435),('JPM','1991-11-08',25.37499,25.37499,24.99999,24.99999,1475700,4.029012),('JPM','1991-11-07',24.99999,25.37499,24.75,25.37499,2345700,4.089447),('JPM','1991-11-06',24.75,24.99999,24.62499,24.99999,1037700,4.029012),('JPM','1991-11-05',24.24999,24.62499,24.12501,24.62499,1145100,3.968577),('JPM','1991-11-04',24.87501,24.87501,24.24999,24.24999,542100,3.908142),('JPM','1991-11-01',24.87501,24.99999,24.62499,24.75,1047300,3.988723),('JPM','1991-10-31',24.75,24.87501,24.62499,24.75,504600,3.988723),('JPM','1991-10-30',24.75,24.99999,24.50001,24.87501,543600,4.00887),('JPM','1991-10-29',24.62499,24.99999,24.62499,24.75,1060200,3.988723),('JPM','1991-10-28',24.24999,24.62499,24.12501,24.50001,890700,3.948435),('JPM','1991-10-25',23.87499,24.12501,23.75001,24,1573500,3.867853),('JPM','1991-10-24',24.50001,24.62499,23.75001,23.87499,2315100,3.847706),('JPM','1991-10-23',24.99999,25.125,24.50001,24.50001,1022400,3.948435),('JPM','1991-10-22',24.99999,25.37499,24.87501,25.125,573600,4.049159),('JPM','1991-10-21',25.25001,25.25001,24.87501,24.99999,787800,4.029012),('JPM','1991-10-18',24.87501,25.37499,24.87501,25.125,1069800,4.049159),('JPM','1991-10-17',25.5,25.875,24.87501,24.87501,960600,4.00887),('JPM','1991-10-16',26.12499,26.49999,25.62501,25.875,1365900,4.170029),('JPM','1991-10-15',24.24999,26.49999,24.24999,26.12499,3387600,4.210318),('JPM','1991-10-14',24,24.375,23.75001,24.375,1092300,3.928288),('JPM','1991-10-11',23.75001,24.12501,23.75001,24,1224300,3.867853),('JPM','1991-10-10',23.00001,23.625,23.00001,23.49999,1476900,3.787271),('JPM','1991-10-09',23.625,23.625,22.875,23.00001,1317900,3.706694),('JPM','1991-10-08',23.25,23.625,23.12499,23.625,2132400,3.807418),('JPM','1991-10-07',23.49999,23.625,23.25,23.49999,1124400,3.787271),('JPM','1991-10-04',23.87499,24,23.75001,23.75001,1154100,3.827564),('JPM','1991-10-03',24.24999,24.375,23.625,24,2774100,3.867853),('JPM','1991-10-02',24.24999,24.87501,24.24999,24.62499,2407800,3.968577),('JPM','1991-10-01',25.125,25.25001,24.50001,24.50001,2680200,3.948435),('JPM','1991-09-30',25.25001,25.37499,24.87501,25.37499,1131300,4.089447),('JPM','1991-09-27',25.62501,26.00001,24.99999,25.37499,1687200,4.089447),('JPM','1991-09-26',25.25001,25.74999,25.125,25.5,1128000,4.109594),('JPM','1991-09-25',25.125,25.25001,24.99999,25.125,406800,4.049159),('JPM','1991-09-24',25.25001,25.5,24.87501,24.99999,1093800,4.029012),('JPM','1991-09-23',25.25001,25.37499,25.125,25.37499,786900,4.089447),('JPM','1991-09-20',25.25001,25.62501,25.125,25.37499,939900,4.089447),('JPM','1991-09-19',25.37499,25.37499,25.125,25.25001,1563000,4.069305),('JPM','1991-09-18',25.125,25.62501,25.125,25.25001,798000,4.069305),('JPM','1991-09-17',24.75,25.37499,24.75,25.37499,1567200,4.089447),('JPM','1991-09-16',25.25001,25.37499,24.75,24.75,1398300,3.988723),('JPM','1991-09-13',26.00001,26.25,25.37499,25.37499,1022400,4.089447),('JPM','1991-09-12',26.37501,26.37501,25.875,26.00001,1310400,4.190176),('JPM','1991-09-11',26.37501,26.37501,25.74999,25.875,1112700,4.170029),('JPM','1991-09-10',26.49999,26.49999,26.25,26.25,922200,4.230464),('JPM','1991-09-09',26.25,26.49999,26.25,26.49999,405300,4.270753),('JPM','1991-09-06',26.625,26.625,26.37501,26.49999,927000,4.230464),('JPM','1991-09-05',26.49999,26.625,26.37501,26.49999,788700,4.230464),('JPM','1991-09-04',26.49999,26.625,26.37501,26.49999,575100,4.230464),('JPM','1991-09-03',26.625,26.87499,26.49999,26.49999,1134600,4.230464),('JPM','1991-08-30',26.49999,26.75001,26.49999,26.49999,1015200,4.230464),('JPM','1991-08-29',26.25,26.625,26.12499,26.49999,1034100,4.230464),('JPM','1991-08-28',26.25,26.25,25.875,26.12499,834300,4.170599),('JPM','1991-08-27',26.75001,26.75001,26.25,26.25,821400,4.190556),('JPM','1991-08-26',26.87499,26.87499,26.37501,26.625,359700,4.250421),('JPM','1991-08-23',26.87499,27,26.75001,26.87499,1022700,4.290329),('JPM','1991-08-22',27.375,27.50001,26.75001,26.87499,1154400,4.290329),('JPM','1991-08-21',27.62499,27.75,27.375,27.50001,1987500,4.390107),('JPM','1991-08-20',26.75001,26.87499,26.49999,26.75001,1074600,4.270377),('JPM','1991-08-19',26.25,26.87499,25.74999,26.37501,2006700,4.210512),('JPM','1991-08-16',27.75,27.87501,26.87499,27.50001,1335300,4.390107),('JPM','1991-08-15',28.74999,28.875,27.87501,27.99999,2035800,4.469924),('JPM','1991-08-14',28.5,30.12501,28.5,29.00001,5921400,4.629568),('JPM','1991-08-13',27.24999,28.25001,27.24999,28.25001,4227000,4.509838),('JPM','1991-08-12',26.75001,27.50001,26.75001,27.24999,1336200,4.350194),('JPM','1991-08-09',27.24999,27.62499,26.75001,26.87499,2732100,4.290329),('JPM','1991-08-08',26.37501,27.24999,26.37501,27.12501,6461400,4.330242),('JPM','1991-08-07',25.875,26.12499,25.62501,26.12499,2114100,4.170599),('JPM','1991-08-06',25.37499,25.875,25.37499,25.875,1779000,4.130691),('JPM','1991-08-05',25.37499,25.5,25.25001,25.37499,1469400,4.050869),('JPM','1991-08-02',25.5,25.74999,25.25001,25.5,1293300,4.070825),('JPM','1991-08-01',25.5,25.62501,25.25001,25.5,1783200,4.070825),('JPM','1991-07-31',25.74999,25.74999,25.5,25.62501,772500,4.090782),('JPM','1991-07-30',25.74999,25.875,25.62501,25.74999,1311600,4.110734),('JPM','1991-07-29',25.74999,25.875,25.5,25.62501,1304700,4.090782),('JPM','1991-07-26',25.74999,25.875,25.62501,25.62501,1096500,4.090782),('JPM','1991-07-25',25.5,25.62501,25.25001,25.62501,1091100,4.090782),('JPM','1991-07-24',25.37499,25.62501,25.25001,25.37499,1096800,4.050869),('JPM','1991-07-23',25.74999,25.74999,25.25001,25.25001,1906800,4.030917),('JPM','1991-07-22',25.74999,26.75001,24.75,25.74999,2371200,4.110734),('JPM','1991-07-19',26.25,26.25,25.74999,25.74999,2661000,4.110734),('JPM','1991-07-18',25.62501,25.875,25.25001,25.74999,2863500,4.110734),('JPM','1991-07-17',25.37499,26.00001,24.75,25.125,3865200,4.01096),('JPM','1991-07-16',26.625,27.12501,25.62501,25.74999,7037400,4.110734),('JPM','1991-07-15',24.50001,27.50001,24,26.625,15495300,4.250421),('JPM','1991-07-12',23.25,23.75001,23.12499,23.75001,795900,3.791457),('JPM','1991-07-11',22.74999,23.00001,22.62501,22.875,707400,3.65177),('JPM','1991-07-10',23.00001,23.625,22.875,22.875,1915200,3.65177),('JPM','1991-07-09',21.87501,23.12499,21.87501,23.00001,2109900,3.671726),('JPM','1991-07-08',20.625,21.75,20.49999,21.62499,902400,3.452218),('JPM','1991-07-05',20.625,20.87499,20.49999,20.87499,552600,3.332488),('JPM','1991-07-03',20.75001,21.12501,20.49999,20.625,911100,3.292579),('JPM','1991-07-02',21.50001,21.62499,21.12501,21.24999,798000,3.392353),('JPM','1991-07-01',21.375,21.87501,21.375,21.50001,1032300,3.432266),('JPM','1991-06-28',21.75,21.87501,21.12501,21.375,1076400,3.41231),('JPM','1991-06-27',22.125,22.37499,21.75,21.99999,1068000,3.512083),('JPM','1991-06-26',21.24999,22.25001,20.625,22.25001,1595400,3.551996),('JPM','1991-06-25',21.87501,22.125,20.87499,21.12501,1618500,3.372401),('JPM','1991-06-24',21.87501,22.25001,21.75,21.87501,1078500,3.492131),('JPM','1991-06-21',21.99999,22.25001,21.87501,22.125,976500,3.53204),('JPM','1991-06-20',22.25001,22.5,21.62499,21.99999,1324800,3.512083),('JPM','1991-06-19',21.99999,22.37499,21.62499,22.25001,1019100,3.551996),('JPM','1991-06-18',22.62501,22.875,22.125,22.25001,932400,3.551996),('JPM','1991-06-17',23.00001,23.25,22.62501,22.62501,836700,3.611861),('JPM','1991-06-14',23.49999,23.75001,23.00001,23.25,565800,3.711635),('JPM','1991-06-13',23.12499,23.75001,23.12499,23.37501,945300,3.731591),('JPM','1991-06-12',23.87499,24,23.12499,23.25,1362000,3.711635),('JPM','1991-06-11',23.25,24,23.12499,24,1212300,3.831365),('JPM','1991-06-10',24,24,22.875,23.00001,1150500,3.671726),('JPM','1991-06-07',23.25,24.75,23.25,24.24999,3624000,3.831365),('JPM','1991-06-06',22.875,23.49999,22.5,23.25,2466900,3.673372),('JPM','1991-06-05',22.37499,23.37501,22.25001,23.00001,4125300,3.633875),('JPM','1991-06-04',20.87499,22.125,20.625,21.99999,1028100,3.475878),('JPM','1991-06-03',21.12501,21.50001,21,21,545100,3.317885),('JPM','1991-05-31',21,21.375,20.75001,21.375,1446300,3.377133),('JPM','1991-05-30',20.625,21.24999,20.37501,21,1002000,3.317885),('JPM','1991-05-29',21.12501,21.12501,20.75001,20.75001,873300,3.278388),('JPM','1991-05-28',20.87499,21.12501,20.37501,21,1052400,3.317885),('JPM','1991-05-24',20.25,20.625,20.12499,20.625,818700,3.258637),('JPM','1991-05-23',19.875,20.25,19.74999,20.00001,1379100,3.159892),('JPM','1991-05-22',18.99999,19.37499,18.62499,19.37499,952500,3.061142),('JPM','1991-05-21',18.87501,18.99999,18.62499,18.87501,1016700,2.982148),('JPM','1991-05-20',18.75,18.99999,18.62499,18.75,414600,2.962397),('JPM','1991-05-17',18.75,18.75,18.375,18.62499,644700,2.942646),('JPM','1991-05-16',18.75,18.87501,18.62499,18.75,642300,2.962397),('JPM','1991-05-15',18.50001,18.75,18.12501,18.50001,1661400,2.9229),('JPM','1991-05-14',19.37499,19.37499,18.62499,18.62499,1050600,2.942646),('JPM','1991-05-13',19.37499,19.62501,19.25001,19.5,668700,3.080893),('JPM','1991-05-10',20.00001,20.12499,19.25001,19.37499,705600,3.061142),('JPM','1991-05-09',19.74999,20.12499,19.62501,20.00001,1286700,3.159892),('JPM','1991-05-08',19.74999,19.875,19.5,19.74999,403800,3.12039),('JPM','1991-05-07',19.5,20.12499,19.5,19.62501,945900,3.100644),('JPM','1991-05-06',19.875,19.875,19.25001,19.5,434700,3.080893),('JPM','1991-05-03',20.00001,20.37501,19.25001,19.875,1960200,3.140141),('JPM','1991-05-02',20.49999,20.75001,20.12499,20.12499,831000,3.179638),('JPM','1991-05-01',20.37501,20.49999,20.12499,20.37501,1023000,3.21914),('JPM','1991-04-30',20.75001,21.75,20.12499,20.49999,1165200,3.238886),('JPM','1991-04-29',20.87499,21.375,20.75001,20.87499,460200,3.298134),('JPM','1991-04-26',20.87499,20.87499,20.75001,20.75001,342600,3.278388),('JPM','1991-04-25',20.75001,21.24999,20.75001,21,660600,3.317885),('JPM','1991-04-24',21.24999,21.24999,20.75001,21,986700,3.317885),('JPM','1991-04-23',20.625,21.24999,20.625,21.12501,978000,3.337636),('JPM','1991-04-22',20.87499,21,20.37501,20.37501,989100,3.21914),('JPM','1991-04-19',21.62499,21.75,21.12501,21.12501,858900,3.337636),('JPM','1991-04-18',21.375,22.125,21.375,21.50001,2229000,3.396883),('JPM','1991-04-17',20.75001,22.125,20.625,21.99999,4269300,3.475878),('JPM','1991-04-16',19.74999,20.625,19.74999,20.37501,2891400,3.21914),('JPM','1991-04-15',19.125,19.62501,18.99999,19.62501,1514700,3.100644),('JPM','1991-04-12',19.125,19.125,18.50001,18.75,860100,2.962397),('JPM','1991-04-11',18.24999,18.87501,18.24999,18.87501,1186200,2.982148),('JPM','1991-04-10',18.375,18.50001,18,18.24999,725700,2.883398),('JPM','1991-04-09',18.99999,19.125,18.50001,18.50001,651900,2.9229),('JPM','1991-04-08',19.125,19.25001,18.87501,19.25001,611700,3.041396),('JPM','1991-04-05',19.62501,19.62501,18.75,19.125,1053600,3.021645),('JPM','1991-04-04',18.75,19.74999,18.62499,19.125,2847300,3.021645),('JPM','1991-04-03',18.50001,19.125,18.50001,18.62499,3333300,2.942646),('JPM','1991-04-02',16.74999,17.625,16.74999,17.625,1530000,2.784653),('JPM','1991-04-01',17.37501,17.37501,16.5,16.5,489000,2.606909),('JPM','1991-03-28',17.12499,17.37501,17.00001,17.37501,569100,2.745156),('JPM','1991-03-27',17.00001,17.25,16.875,17.12499,1122000,2.705654),('JPM','1991-03-26',15.99999,17.00001,15.99999,17.00001,1046700,2.685908),('JPM','1991-03-25',15.50001,16.125,15.375,15.99999,683400,2.527911),('JPM','1991-03-22',15.99999,15.99999,15.24999,15.375,1041900,2.429166),('JPM','1991-03-21',16.62501,16.875,15.99999,15.99999,969000,2.527911),('JPM','1991-03-20',17.12499,17.25,16.62501,16.62501,924900,2.62666),('JPM','1991-03-19',17.12499,17.25,17.00001,17.25,515100,2.725405),('JPM','1991-03-18',17.25,17.625,17.12499,17.37501,1027200,2.745156),('JPM','1991-03-15',17.37501,17.37501,17.12499,17.25,729300,2.725405),('JPM','1991-03-14',17.625,17.75001,17.25,17.37501,1066500,2.745156),('JPM','1991-03-13',17.25,17.49999,17.25,17.49999,513300,2.764902),('JPM','1991-03-12',17.625,17.75001,17.25,17.25,820800,2.725405),('JPM','1991-03-11',17.49999,17.87499,17.37501,17.87499,876600,2.82415),('JPM','1991-03-08',18,18.12501,17.25,17.75001,793800,2.764907),('JPM','1991-03-07',18,18.12501,17.625,18,1424700,2.803848),('JPM','1991-03-06',18,18.375,17.75001,18,2894400,2.803848),('JPM','1991-03-05',17.625,18,17.49999,17.75001,1368900,2.764907),('JPM','1991-03-04',17.625,17.87499,17.12499,17.12499,1870800,2.667548),('JPM','1991-03-01',16.62501,17.37501,16.125,17.25,1131000,2.687021),('JPM','1991-02-28',16.5,16.62501,16.125,16.5,623400,2.570194),('JPM','1991-02-27',16.25001,16.74999,16.25001,16.62501,442200,2.589666),('JPM','1991-02-26',16.5,16.62501,16.125,16.5,505500,2.570194),('JPM','1991-02-25',16.875,16.875,16.125,16.5,948000,2.570194),('JPM','1991-02-22',16.25001,16.74999,16.125,16.5,1138500,2.570194),('JPM','1991-02-21',16.25001,16.62501,15.75,15.99999,1099500,2.492308),('JPM','1991-02-20',17.00001,17.00001,15.99999,16.25001,1516800,2.531253),('JPM','1991-02-19',17.37501,17.37501,16.62501,17.00001,873600,2.64808),('JPM','1991-02-15',17.25,17.49999,16.875,17.37501,1184400,2.706493),('JPM','1991-02-14',18,18,16.74999,17.00001,1630800,2.64808),('JPM','1991-02-13',17.12499,17.87499,17.00001,17.75001,2153400,2.764907),('JPM','1991-02-12',17.37501,17.49999,16.5,17.12499,2641200,2.667548),('JPM','1991-02-11',16.125,17.49999,16.125,17.37501,2500500,2.706493),('JPM','1991-02-08',15.75,16.25001,15.75,15.87501,1315800,2.472839),('JPM','1991-02-07',15.75,16.25001,15.50001,15.50001,1902600,2.414426),('JPM','1991-02-06',15.375,15.375,14.87499,15.375,1107900,2.394953),('JPM','1991-02-05',15.99999,15.99999,15.24999,15.375,8288400,2.394953),('JPM','1991-02-04',14.00001,15.62499,14.00001,15.50001,6176100,2.414426),('JPM','1991-02-01',13.25001,13.74999,13.125,13.62501,5620800,2.122358),('JPM','1991-01-31',12.99999,13.25001,12.99999,13.125,1020600,2.044472),('JPM','1991-01-30',13.5,13.5,12.99999,12.99999,1397100,2.025),('JPM','1991-01-29',13.37499,13.5,13.125,13.37499,1639500,2.083413),('JPM','1991-01-28',13.125,13.37499,13.125,13.25001,490800,2.063945),('JPM','1991-01-25',12.75,13.37499,12.62499,13.25001,687300,2.063945),('JPM','1991-01-24',12.87501,13.125,12.50001,12.50001,749400,1.947118),('JPM','1991-01-23',12.75,12.99999,12.50001,12.62499,1368000,1.966586),('JPM','1991-01-22',12.375,12.75,12.375,12.50001,1699800,1.947118),('JPM','1991-01-21',11.25,11.75001,11.12499,11.75001,709200,1.830291),('JPM','1991-01-18',11.00001,11.12499,10.875,11.12499,887100,1.732932),('JPM','1991-01-17',11.49999,11.75001,11.00001,11.00001,2193000,1.713464),('JPM','1991-01-16',10.875,11.12499,10.875,11.00001,740700,1.713464),('JPM','1991-01-15',10.875,11.00001,10.74999,10.875,577500,1.693991),('JPM','1991-01-14',10.74999,10.875,10.62501,10.62501,528900,1.655051),('JPM','1991-01-11',10.875,11.00001,10.62501,11.00001,523200,1.713464),('JPM','1991-01-10',10.62501,10.875,10.62501,10.74999,436500,1.674519),('JPM','1991-01-09',11.00001,11.25,10.5,10.5,1032000,1.635578),('JPM','1991-01-08',11.00001,11.12499,10.875,10.875,624000,1.693991),('JPM','1991-01-07',11.12499,11.37501,10.875,10.875,1274400,1.693991),('JPM','1991-01-04',11.25,11.625,11.12499,11.37501,1329600,1.771878),('JPM','1991-01-03',11.37501,11.37501,11.00001,11.25,1107600,1.752405),('JPM','1991-01-02',10.875,11.37501,10.74999,11.25,2010000,1.752405),('JPM','1990-12-31',10.875,11.00001,10.62501,10.74999,1360500,1.674519),('JPM','1990-12-28',11.00001,11.12499,10.74999,10.875,1118700,1.693991),('JPM','1990-12-27',11.37501,11.37501,11.00001,11.12499,3094200,1.732932),('JPM','1990-12-26',11.37501,11.49999,11.12499,11.37501,785400,1.771878),('JPM','1990-12-24',11.49999,11.49999,11.25,11.25,300300,1.752405),('JPM','1990-12-21',11.87499,11.87499,11.37501,11.37501,1153500,1.771878),('JPM','1990-12-20',11.75001,12.12501,11.49999,11.87499,1809600,1.849759),('JPM','1990-12-19',11.625,11.87499,11.49999,11.75001,2386500,1.830291),('JPM','1990-12-18',11.00001,11.625,10.875,11.625,2639400,1.810818),('JPM','1990-12-17',11.625,11.625,10.875,11.00001,2350200,1.713464),('JPM','1990-12-14',12,12.12501,11.49999,11.87499,1229400,1.849759),('JPM','1990-12-13',12.62499,12.75,12.12501,12.375,923100,1.927645),('JPM','1990-12-12',12.75,12.87501,12.50001,12.75,1382100,1.986059),('JPM','1990-12-11',12.87501,12.87501,12.50001,12.62499,1089300,1.966586),('JPM','1990-12-10',12.99999,13.125,12.50001,12.87501,1259700,2.005531),('JPM','1990-12-07',13.25001,13.37499,12.87501,13.25001,4098600,2.025004),('JPM','1990-12-06',14.00001,14.00001,12.87501,13.25001,5669700,2.025004),('JPM','1990-12-05',12.50001,13.62501,12.375,13.5,8360400,2.06321),('JPM','1990-12-04',12.375,12.75,12,12.50001,4585800,1.910381),('JPM','1990-12-03',11.625,12.12501,11.49999,12,977100,1.833965),('JPM','1990-11-30',11.12499,11.49999,11.00001,11.37501,1034400,1.738447),('JPM','1990-11-29',11.25,11.37501,11.00001,11.00001,855600,1.681136),('JPM','1990-11-28',11.625,11.75001,11.37501,11.37501,824400,1.738447),('JPM','1990-11-27',11.75001,12,11.625,11.75001,937500,1.795759),('JPM','1990-11-26',11.25,11.75001,11.12499,11.75001,924000,1.795759),('JPM','1990-11-23',11.625,11.75001,11.37501,11.37501,236100,1.738447),('JPM','1990-11-21',11.625,11.75001,11.00001,11.625,1342200,1.776653),('JPM','1990-11-20',12.375,12.62499,11.75001,11.75001,1521600,1.795759),('JPM','1990-11-19',12.375,12.87501,12.12501,12.50001,843300,1.910381),('JPM','1990-11-16',12.12501,12.50001,12,12.24999,832800,1.872171),('JPM','1990-11-15',12,12.24999,11.75001,12,936300,1.833965),('JPM','1990-11-14',11.75001,12.75,11.625,12.375,1391400,1.891276),('JPM','1990-11-13',12,12.12501,11.625,11.75001,639300,1.795759),('JPM','1990-11-12',11.25,12.24999,11.12499,12,1608300,1.833965),('JPM','1990-11-09',11.12499,11.49999,10.875,11.12499,1630800,1.700237),('JPM','1990-11-08',10.62501,11.25,10.62501,11.25,1413600,1.719342),('JPM','1990-11-07',11.12499,11.25,10.62501,10.74999,1910100,1.642925),('JPM','1990-11-06',11.625,11.625,11.12499,11.12499,1511400,1.700237),('JPM','1990-11-05',11.75001,11.87499,11.25,11.49999,1050600,1.757548),('JPM','1990-11-02',10.74999,11.75001,10.5,11.625,2423100,1.776653),('JPM','1990-11-01',10.25001,11.12499,10.25001,10.875,2182500,1.662031),('JPM','1990-10-31',10.875,11.00001,9.99999,10.125,984600,1.547408),('JPM','1990-10-30',10.5,10.875,9.62499,10.875,2746800,1.662031),('JPM','1990-10-29',11.37501,11.37501,10.62501,10.62501,1353900,1.623824),('JPM','1990-10-26',12.12501,12.24999,10.62501,11.25,2263800,1.719342),('JPM','1990-10-25',12.24999,12.375,12.12501,12.24999,1362300,1.872171),('JPM','1990-10-24',12.50001,12.50001,12.12501,12.24999,1369800,1.872171),('JPM','1990-10-23',12.87501,12.87501,12.50001,12.62499,911100,1.929482),('JPM','1990-10-22',12.50001,12.99999,12.375,12.75,972300,1.948587),('JPM','1990-10-19',12.50001,12.87501,12.50001,12.75,1536600,1.948587),('JPM','1990-10-18',12.50001,12.75,12.50001,12.50001,1320900,1.910381),('JPM','1990-10-17',12.50001,12.62499,12.375,12.50001,1655700,1.910381),('JPM','1990-10-16',12.87501,13.37499,12.75,12.87501,2117100,1.967693),('JPM','1990-10-15',12.50001,13.125,12.375,12.87501,2130000,1.967693),('JPM','1990-10-12',13.125,13.125,12.24999,12.62499,4977300,1.929482),('JPM','1990-10-11',14.87499,15,13.25001,13.25001,6369000,2.025004),('JPM','1990-10-10',15,15.24999,14.87499,15,1449300,2.292456),('JPM','1990-10-09',15.375,15.75,15.24999,15.375,967800,2.349767),('JPM','1990-10-08',15.99999,16.125,15.50001,15.62499,592800,2.387973),('JPM','1990-10-05',14.75001,15.87501,14.37501,15.75,1175400,2.407079),('JPM','1990-10-04',14.75001,15.375,14.625,15.12501,811200,2.311561),('JPM','1990-10-03',15.62499,15.62499,14.49999,14.75001,1465500,2.25425),('JPM','1990-10-02',15.75,16.37499,15.50001,15.50001,1384800,2.368873),('JPM','1990-10-01',15.50001,15.87501,15.12501,15.50001,2023500,2.368873),('JPM','1990-09-28',14.00001,15.50001,13.37499,15.50001,2832300,2.368873),('JPM','1990-09-27',14.75001,14.87499,13.25001,14.12499,3895800,2.158728),('JPM','1990-09-26',15.62499,15.75,14.87499,15,2136900,2.292456),('JPM','1990-09-25',15.375,15.87501,15.12501,15.75,1944000,2.407079),('JPM','1990-09-24',16.875,16.875,14.625,15.12501,4232400,2.311561),('JPM','1990-09-21',17.87499,18.12501,16.62501,17.00001,2584200,2.598118),('JPM','1990-09-20',18.62499,18.62499,17.49999,17.75001,1548900,2.712741),('JPM','1990-09-19',19.25001,19.37499,18.50001,18.62499,1054200,2.846465),('JPM','1990-09-18',19.5,19.62501,19.25001,19.5,1461900,2.980193),('JPM','1990-09-17',20.25,20.25,19.5,19.5,1553100,2.980193),('JPM','1990-09-14',20.75001,20.75001,19.74999,20.25,5145600,3.094815),('JPM','1990-09-13',21.12501,21.24999,20.75001,20.87499,730500,3.190333),('JPM','1990-09-12',21.50001,21.62499,21.24999,21.375,476100,3.26675),('JPM','1990-09-11',21.62499,21.75,21.375,21.50001,671700,3.285855),('JPM','1990-09-10',22.62501,22.74999,21.62499,21.87501,723600,3.343166),('JPM','1990-09-07',22.25001,23.00001,22.125,22.875,900900,3.392069),('JPM','1990-09-06',22.5,22.5,22.125,22.25001,403500,3.299391),('JPM','1990-09-05',21.99999,22.5,21.99999,22.5,620400,3.336461),('JPM','1990-09-04',21.62499,21.99999,21.50001,21.99999,815100,3.262316),('JPM','1990-08-31',21,21.75,21,21.62499,768600,3.206709),('JPM','1990-08-30',21.24999,21.375,20.87499,21.12501,1249800,3.132568),('JPM','1990-08-29',21.375,21.375,21.12501,21.12501,963300,3.132568),('JPM','1990-08-28',21.62499,21.75,21.24999,21.24999,1002900,3.151101),('JPM','1990-08-27',21.375,21.75,21.375,21.62499,1472700,3.206709),('JPM','1990-08-24',21.75,21.87501,21.24999,21.375,1122000,3.169638),('JPM','1990-08-23',21.87501,21.99999,21.50001,21.50001,1303500,3.188176),('JPM','1990-08-22',22.62501,22.74999,22.25001,22.37499,671100,3.317924),('JPM','1990-08-21',22.74999,22.74999,22.37499,22.5,1270800,3.336461),('JPM','1990-08-20',23.12499,23.12499,22.74999,22.74999,574800,3.373532),('JPM','1990-08-17',23.12499,23.25,23.00001,23.12499,583200,3.42914),('JPM','1990-08-16',23.37501,23.49999,23.12499,23.12499,1176600,3.42914),('JPM','1990-08-15',24.24999,24.375,23.49999,23.49999,1313400,3.484747),('JPM','1990-08-14',24,24.50001,23.87499,24.12501,659700,3.57743),('JPM','1990-08-13',23.37501,24,23.12499,24,653700,3.558892),('JPM','1990-08-10',23.49999,23.625,23.37501,23.625,1029600,3.503285),('JPM','1990-08-09',23.75001,23.87499,23.37501,23.75001,893100,3.521822),('JPM','1990-08-08',22.5,23.49999,22.25001,23.49999,1466400,3.484747),('JPM','1990-08-07',21.99999,22.5,21.99999,22.5,2769000,3.336461),('JPM','1990-08-06',20.25,21.50001,19.875,21.375,1804800,3.169638),('JPM','1990-08-03',21.24999,21.50001,20.25,20.625,1673400,3.058423),('JPM','1990-08-02',21.99999,21.99999,21.12501,21.12501,2193900,3.132568),('JPM','1990-08-01',22.74999,22.74999,21.375,21.99999,1738500,3.262316),('JPM','1990-07-31',23.25,23.625,22.875,23.00001,1002000,3.410606),('JPM','1990-07-30',23.12499,23.37501,23.00001,23.37501,616200,3.466214),('JPM','1990-07-27',23.87499,23.87499,23.37501,23.49999,497400,3.484747),('JPM','1990-07-26',24.12501,24.12501,23.75001,23.87499,524100,3.540355),('JPM','1990-07-25',23.87499,24.12501,23.75001,24.12501,427200,3.57743),('JPM','1990-07-24',23.75001,24.24999,23.625,23.87499,693600,3.540355),('JPM','1990-07-23',24,24.12501,23.625,23.75001,783300,3.521822),('JPM','1990-07-20',24.75,24.75,24,24.24999,704700,3.595963),('JPM','1990-07-19',24.99999,24.99999,24.62499,24.75,424800,3.670108),('JPM','1990-07-18',24.62499,24.99999,24.50001,24.75,730800,3.670108),('JPM','1990-07-17',24,25.125,24,24.375,1523100,3.6145),('JPM','1990-07-16',24.62499,24.62499,24,24,1011300,3.558892),('JPM','1990-07-13',24.375,24.87501,24.375,24.62499,668100,3.65157),('JPM','1990-07-12',24.50001,24.50001,23.87499,24.375,2295600,3.6145),('JPM','1990-07-11',24.99999,25.25001,24.62499,24.87501,766800,3.688645),('JPM','1990-07-10',25.37499,25.5,24.50001,24.75,567900,3.670108),('JPM','1990-07-09',25.74999,25.74999,24.99999,25.5,495000,3.781323),('JPM','1990-07-06',25.62501,25.74999,25.25001,25.5,428700,3.781323),('JPM','1990-07-05',25.37499,25.62501,25.125,25.62501,469500,3.79986),('JPM','1990-07-03',25.74999,25.875,25.125,25.5,569100,3.781323),('JPM','1990-07-02',25.62501,25.74999,25.37499,25.5,534300,3.781323),('JPM','1990-06-29',25.74999,25.875,25.37499,25.5,624300,3.781323),('JPM','1990-06-28',25.74999,25.74999,24.99999,25.74999,392100,3.818393),('JPM','1990-06-27',24.87501,25.5,24.75,25.5,530400,3.781323),('JPM','1990-06-26',24.62499,24.99999,24.50001,24.75,827100,3.670108),('JPM','1990-06-25',25.125,25.25001,24.24999,24.50001,1102800,3.633037),('JPM','1990-06-22',25.62501,25.875,25.125,25.125,610800,3.725715),('JPM','1990-06-21',25.74999,25.875,24.99999,25.74999,1062300,3.818393),('JPM','1990-06-20',26.37501,26.37501,25.5,25.62501,750300,3.79986),('JPM','1990-06-19',25.74999,26.37501,25.74999,26.37501,679500,3.911076),('JPM','1990-06-18',26.37501,26.37501,25.74999,26.00001,659100,3.855468),('JPM','1990-06-15',25.74999,26.37501,25.74999,26.25,1313100,3.892538),('JPM','1990-06-14',26.75001,26.75001,26.00001,26.49999,871200,3.929609),('JPM','1990-06-13',27.62499,27.62499,26.87499,27,714900,4.003754),('JPM','1990-06-12',27.62499,27.75,27,27.50001,954900,4.077899),('JPM','1990-06-11',27.62499,27.75,27.50001,27.62499,607500,4.096432),('JPM','1990-06-08',28.25001,28.5,28.125,28.37499,1878900,4.106811),('JPM','1990-06-07',28.5,28.62501,28.25001,28.5,1105800,4.124904),('JPM','1990-06-06',28.875,29.12499,28.37499,28.62501,1200000,4.142997),('JPM','1990-06-05',28.62501,28.875,28.5,28.74999,1629300,4.161086),('JPM','1990-06-04',28.125,28.37499,27.62499,28.37499,1354200,4.106811),('JPM','1990-06-01',27.62499,27.99999,27.24999,27.99999,1617600,4.052535),('JPM','1990-05-31',27.375,27.50001,27.24999,27.375,522000,3.962078),('JPM','1990-05-30',27.50001,27.50001,27.12501,27.375,508800,3.962078),('JPM','1990-05-29',27.24999,27.50001,27.12501,27.375,641100,3.962078),('JPM','1990-05-25',26.87499,27.12501,26.87499,27.12501,485700,3.925896),('JPM','1990-05-24',27,27.12501,26.75001,27,637200,3.907803),('JPM','1990-05-23',27,27.12501,26.75001,27,682200,3.907803),('JPM','1990-05-22',26.87499,27.24999,26.87499,27,1283700,3.907803),('JPM','1990-05-21',26.49999,27.12501,26.37501,26.87499,833100,3.88971),('JPM','1990-05-18',26.87499,27,26.75001,26.75001,97800,3.871621),('JPM','1990-05-17',26.75001,26.87499,26.25,26.49999,882900,3.835435),('JPM','1990-05-16',26.625,26.75001,26.00001,26.49999,1177800,3.835435),('JPM','1990-05-15',26.12499,27.12501,26.00001,26.87499,1902000,3.88971),('JPM','1990-05-14',26.00001,26.75001,26.00001,26.12499,1546500,3.78116),('JPM','1990-05-11',25.25001,25.74999,24.99999,25.74999,1133700,3.726885),('JPM','1990-05-10',24.99999,25.37499,24.62499,24.99999,1267800,3.618335),('JPM','1990-05-09',25.125,25.74999,24.50001,24.75,890700,3.582153),('JPM','1990-05-08',25.37499,25.37499,24.87501,25.25001,635100,3.654521),('JPM','1990-05-07',24.87501,25.5,24.75,25.37499,1253400,3.67261),('JPM','1990-05-04',23.75001,24.87501,23.625,24.87501,1502100,3.600246),('JPM','1990-05-03',23.75001,23.87499,23.625,23.75001,818100,3.437421),('JPM','1990-05-02',23.625,23.75001,23.49999,23.49999,771300,3.401235),('JPM','1990-05-01',23.37501,23.75001,23.25,23.75001,754200,3.437421),('JPM','1990-04-30',23.75001,23.75001,23.00001,23.37501,1017900,3.383146),('JPM','1990-04-27',23.87499,24,23.49999,23.625,648000,3.419328),('JPM','1990-04-26',24,24,23.37501,23.75001,770700,3.437421),('JPM','1990-04-25',24,24.12501,23.75001,24,1428000,3.473603),('JPM','1990-04-24',23.87499,24,23.87499,24,958500,3.473603),('JPM','1990-04-23',23.625,23.75001,23.37501,23.75001,1614900,3.437421),('JPM','1990-04-20',23.87499,23.87499,23.12499,23.25,1187700,3.365053),('JPM','1990-04-19',24.375,24.375,23.75001,23.87499,888000,3.45551),('JPM','1990-04-18',24.50001,24.62499,24,24.12501,879900,3.491696),('JPM','1990-04-17',24.12501,24.375,23.625,24.24999,1216200,3.509785),('JPM','1990-04-16',24.75,24.87501,24.12501,24.12501,1863000,3.491696),('JPM','1990-04-12',23.37501,24.62499,23.25,24.50001,3758400,3.545971),('JPM','1990-04-11',23.12499,23.37501,22.74999,23.37501,2661900,3.383146),('JPM','1990-04-10',23.49999,23.49999,23.25,23.25,1065300,3.365053),('JPM','1990-04-09',23.00001,23.37501,22.875,23.25,2100300,3.365053),('JPM','1990-04-06',23.00001,23.75001,22.74999,22.875,2200500,3.310778),('JPM','1990-04-05',23.625,23.75001,22.875,23.00001,1519800,3.328871),('JPM','1990-04-04',24,24.24999,23.25,23.75001,1348500,3.437421),('JPM','1990-04-03',23.12499,23.87499,23.00001,23.75001,1313400,3.437421),('JPM','1990-04-02',23.00001,23.625,22.74999,23.00001,1743600,3.328871),('JPM','1990-03-30',23.49999,23.625,22.74999,23.37501,2167500,3.383146),('JPM','1990-03-29',23.87499,24,23.49999,23.75001,1602900,3.437421),('JPM','1990-03-28',24.12501,24.375,24,24.12501,1627200,3.491696),('JPM','1990-03-27',24.24999,24.375,24,24.24999,1767900,3.509785),('JPM','1990-03-26',24.99999,25.37499,24.24999,24.375,1483800,3.527878),('JPM','1990-03-23',24.375,25.25001,24.24999,25.125,2757900,3.636428),('JPM','1990-03-22',24.24999,24.375,24,24.12501,1935300,3.491696),('JPM','1990-03-21',24.62499,24.99999,24.24999,24.62499,2156400,3.56406),('JPM','1990-03-20',25.62501,25.74999,24.75,25.125,2268900,3.636428),('JPM','1990-03-19',25.37499,26.00001,25.125,25.875,860700,3.744978),('JPM','1990-03-16',26.25,26.25,25.5,25.62501,1104600,3.708796),('JPM','1990-03-15',26.625,26.625,26.12499,26.12499,3381300,3.78116),('JPM','1990-03-14',26.75001,26.87499,26.625,26.625,2339700,3.853528),('JPM','1990-03-13',26.75001,27,26.625,26.87499,2759700,3.88971),('JPM','1990-03-12',26.25,27,26.12499,26.87499,2977200,3.88971),('JPM','1990-03-09',26.75001,27,26.12499,26.25,2984400,3.799253),('JPM','1990-03-08',27,27.50001,27,27.50001,2952000,3.881751),('JPM','1990-03-07',26.625,26.87499,26.625,26.75001,2542800,3.775885),('JPM','1990-03-06',26.49999,26.625,26.25,26.625,1168500,3.75824),('JPM','1990-03-05',26.00001,26.87499,26.00001,26.37501,1162800,3.722952),('JPM','1990-03-02',25.74999,26.00001,25.5,26.00001,910500,3.670019),('JPM','1990-03-01',25.62501,25.875,25.5,25.5,1395300,3.599441),('JPM','1990-02-28',25.25001,26.00001,24.99999,25.62501,1464300,3.617086),('JPM','1990-02-27',26.00001,26.00001,25.37499,25.5,1374900,3.599441),('JPM','1990-02-26',25.62501,26.12499,25.5,26.00001,985200,3.670019),('JPM','1990-02-23',25.62501,25.875,25.5,25.5,1215900,3.599441),('JPM','1990-02-22',26.25,26.37501,25.62501,25.875,1777800,3.652374),('JPM','1990-02-21',25.74999,26.25,25.62501,26.25,4536900,3.705307),('JPM','1990-02-20',26.49999,26.625,26.25,26.37501,2715000,3.722952),('JPM','1990-02-16',27.12501,27.62499,26.75001,27.12501,4536600,3.828818),('JPM','1990-02-15',26.12499,27.24999,25.875,27,2999400,3.811173),('JPM','1990-02-14',25.74999,26.37501,25.5,26.37501,1067400,3.722952),('JPM','1990-02-13',26.00001,26.12499,25.74999,25.74999,687000,3.634728),('JPM','1990-02-12',26.00001,26.25,25.875,26.00001,1071300,3.670019),('JPM','1990-02-09',26.25,26.25,25.74999,25.875,830700,3.652374),('JPM','1990-02-08',26.25,26.49999,26.00001,26.00001,893400,3.670019),('JPM','1990-02-07',25.62501,26.25,25.5,26.00001,694500,3.670019),('JPM','1990-02-06',26.00001,26.12499,25.62501,25.875,711600,3.652374),('JPM','1990-02-05',26.00001,26.25,25.875,26.00001,604800,3.670019),('JPM','1990-02-02',25.875,26.49999,25.74999,26.12499,1077900,3.687661),('JPM','1990-02-01',25.74999,26.25,25.74999,26.00001,1519200,3.670019),('JPM','1990-01-31',25.25001,25.875,24.99999,25.74999,1134300,3.634728),('JPM','1990-01-30',25.25001,25.5,24.99999,25.25001,1292700,3.564153),('JPM','1990-01-29',26.25,26.37501,25.62501,25.875,1417800,3.652374),('JPM','1990-01-26',26.75001,26.87499,25.37499,26.49999,4777800,3.740594),('JPM','1990-01-25',27.12501,27.375,26.87499,27.12501,1087800,3.828818),('JPM','1990-01-24',27.24999,27.62499,26.00001,27.375,1248000,3.864105),('JPM','1990-01-23',28.125,28.25001,27,27.24999,1272600,3.84646),('JPM','1990-01-22',28.74999,28.875,27.87501,27.99999,846000,3.952326),('JPM','1990-01-19',28.875,29.00001,28.5,28.875,881700,4.075837),('JPM','1990-01-18',29.25,29.49999,28.875,29.00001,702300,4.093483),('JPM','1990-01-17',29.37501,29.625,28.875,29.25,844500,4.12877),('JPM','1990-01-16',29.25,29.49999,29.12499,29.37501,1009200,4.146416),('JPM','1990-01-15',29.49999,29.49999,29.25,29.49999,613800,4.164058),('JPM','1990-01-12',29.49999,30.24999,29.00001,29.49999,2210100,4.164058),('JPM','1990-01-11',30.24999,30.375,29.75001,29.75001,1338900,4.199349),('JPM','1990-01-10',30.12501,30.24999,30,30.12501,1230600,4.252282),('JPM','1990-01-09',30.99999,31.125,30.12501,30.24999,655800,4.269923),('JPM','1990-01-08',31.125,31.37499,30.87501,31.25001,569400,4.411081),('JPM','1990-01-05',31.25001,31.25001,30.75,31.25001,936900,4.411081),('JPM','1990-01-04',30.99999,31.25001,30.87501,31.125,1010100,4.393435),('JPM','1990-01-03',30.375,30.99999,30,30.99999,1597200,4.375789),('JPM','1990-01-02',29.87499,30.12501,29.87499,30,1180500,4.234636),('JPM','1989-12-29',29.87499,30,29.625,29.87499,1011300,4.21699),('JPM','1989-12-28',29.49999,30.12501,29.37501,30,1029000,4.234636),('JPM','1989-12-27',29.49999,29.75001,29.25,29.49999,1022100,4.164058),('JPM','1989-12-26',29.37501,29.75001,29.12499,29.625,893700,4.181703),('JPM','1989-12-22',29.625,29.87499,29.00001,29.625,968400,4.181703),('JPM','1989-12-21',29.75001,30.12501,29.49999,29.75001,2544000,4.199349),('JPM','1989-12-20',28.875,29.75001,28.74999,29.75001,1774500,4.199349),('JPM','1989-12-19',28.875,29.00001,28.5,28.875,2007000,4.075837),('JPM','1989-12-18',30.99999,31.125,28.5,29.25,1252800,4.12877),('JPM','1989-12-15',31.62501,31.62501,31.125,31.25001,938400,4.411081),('JPM','1989-12-14',31.5,31.62501,31.25001,31.5,3951900,4.446368),('JPM','1989-12-13',32.12499,32.49999,31.37499,31.5,9190200,4.446368),('JPM','1989-12-12',32.12499,32.37501,31.875,32.12499,708000,4.534588),('JPM','1989-12-11',31.74999,32.25,31.74999,32.25,2323200,4.552234),('JPM','1989-12-08',32.12499,32.49999,32.12499,32.49999,2162700,4.491535),('JPM','1989-12-07',32.25,32.37501,31.875,32.00001,442500,4.422437),('JPM','1989-12-06',32.00001,32.49999,32.00001,32.12499,746100,4.439709),('JPM','1989-12-05',32.49999,32.87499,32.00001,32.00001,667200,4.422437),('JPM','1989-12-04',32.12499,33,32.12499,32.75001,2380200,4.526088),('JPM','1989-12-01',31.62501,32.37501,31.5,32.00001,2268300,4.422437),('JPM','1989-11-30',32.25,32.25,31.5,31.74999,1127100,4.387884),('JPM','1989-11-29',32.37501,32.37501,31.875,32.12499,6804900,4.439709),('JPM','1989-11-28',32.87499,32.87499,32.49999,32.625,1189500,4.508811),('JPM','1989-11-27',32.625,32.87499,32.49999,32.75001,2196600,4.526088),('JPM','1989-11-24',32.12499,32.75001,32.00001,32.37501,2319900,4.474262),('JPM','1989-11-22',31.875,32.37501,31.74999,32.25,1069500,4.456986),('JPM','1989-11-21',31.875,32.37501,31.875,31.875,736200,4.40516),('JPM','1989-11-20',32.87499,32.87499,31.5,31.74999,1137600,4.387884),('JPM','1989-11-17',32.49999,32.87499,32.25,32.75001,2165700,4.526088),('JPM','1989-11-16',32.25,32.49999,32.25,32.49999,2247600,4.491535),('JPM','1989-11-15',32.12499,32.37501,31.875,32.00001,915300,4.422437),('JPM','1989-11-14',32.625,32.87499,32.00001,32.25,812700,4.456986),('JPM','1989-11-13',32.49999,32.75001,32.37501,32.37501,801300,4.474262),('JPM','1989-11-10',32.625,32.87499,32.37501,32.49999,2254800,4.491535),('JPM','1989-11-09',32.25,32.625,32.12499,32.49999,1715400,4.491535),('JPM','1989-11-08',31.25001,32.25,31.25001,32.12499,4515000,4.439709),('JPM','1989-11-07',30.99999,31.37499,30.99999,31.125,9070200,4.301509),('JPM','1989-11-06',32.49999,32.75001,31.25001,31.25001,368400,4.318786),('JPM','1989-11-03',33,33.24999,32.87499,33,375600,4.560637),('JPM','1989-11-02',33.24999,33.24999,32.75001,33,311700,4.560637),('JPM','1989-11-01',33.50001,33.62499,33.24999,33.50001,151500,4.629738),('JPM','1989-10-31',33,33.75,32.87499,33.62499,1164300,4.647011),('JPM','1989-10-30',33.375,33.75,32.625,32.75001,604800,4.526088),('JPM','1989-10-27',33.62499,33.99999,32.75001,33.62499,554100,4.647011),('JPM','1989-10-26',34.62501,34.62501,33.62499,33.87501,721800,4.681564),('JPM','1989-10-25',34.62501,35.00001,34.37499,34.74999,209100,4.802487),('JPM','1989-10-24',35.00001,35.12499,32.49999,34.62501,818700,4.785215),('JPM','1989-10-23',35.37501,35.49999,34.74999,35.00001,723900,4.83704),('JPM','1989-10-20',35.87499,36,35.00001,35.75001,691800,4.940691),('JPM','1989-10-19',36.12501,36.375,35.87499,36.12501,507600,4.992516),('JPM','1989-10-18',36.12501,36.50001,35.75001,36.12501,333000,4.992516),('JPM','1989-10-17',36.87501,36.87501,35.75001,36,668100,4.97524),('JPM','1989-10-16',35.49999,37.25001,35.00001,36.87501,1140000,5.096167),('JPM','1989-10-13',38.75001,38.75001,35.49999,35.49999,1491600,4.906138),('JPM','1989-10-12',40.25001,40.25001,39.24999,39.50001,526800,5.458945),('JPM','1989-10-11',40.5,40.62501,39.99999,40.25001,466800,5.562596),('JPM','1989-10-10',40.875,40.875,40.25001,40.5,434400,5.597145),('JPM','1989-10-09',40.74999,41.12499,40.37499,41.12499,322500,5.683519),('JPM','1989-10-06',40.62501,40.875,40.62501,40.875,479700,5.64897),('JPM','1989-10-05',40.62501,40.74999,40.5,40.62501,453900,5.614421),('JPM','1989-10-04',40.875,41.00001,39.99999,40.875,799500,5.64897),('JPM','1989-10-03',40.74999,41.00001,40.62501,41.00001,423300,5.666247),('JPM','1989-10-02',40.62501,41.12499,40.125,41.00001,878400,5.666247),('JPM','1989-09-29',39.75,40.875,39.75,40.875,1196700,5.64897),('JPM','1989-09-28',38.75001,39.87501,38.25,39.87501,860400,5.51077),('JPM','1989-09-27',38.37501,38.75001,38.37501,38.625,234600,5.338018),('JPM','1989-09-26',38.75001,38.75001,38.37501,38.37501,315900,5.303469),('JPM','1989-09-25',38.25,38.87499,38.25,38.87499,389700,5.372567),('JPM','1989-09-22',39.24999,39.375,38.87499,39,812400,5.389843),('JPM','1989-09-21',38.87499,39.62499,38.87499,39.375,1390500,5.441669),('JPM','1989-09-20',37.5,38.49999,37.25001,38.25,649500,5.286192),('JPM','1989-09-19',37.74999,38.00001,37.5,37.74999,431700,5.21709),('JPM','1989-09-18',36.24999,37.74999,36.24999,37.74999,452100,5.21709),('JPM','1989-09-15',36.375,36.50001,36,36.375,826200,5.027065),('JPM','1989-09-14',36.99999,36.99999,36.12501,36.50001,483900,5.044342),('JPM','1989-09-13',37.25001,37.25001,36.75,36.87501,308700,5.096167),('JPM','1989-09-12',37.125,37.25001,36.99999,37.125,398400,5.130716),('JPM','1989-09-11',36.75,37.125,36.50001,37.125,364200,5.130716),('JPM','1989-09-08',37.37499,37.62501,36.87501,37.62501,764100,5.10584),('JPM','1989-09-07',36.99999,37.62501,36.99999,37.5,375600,5.088876),('JPM','1989-09-06',38.00001,38.00001,36.99999,36.99999,542700,5.021023),('JPM','1989-09-05',38.49999,38.625,38.12499,38.12499,361500,5.173689),('JPM','1989-09-01',37.875,38.49999,37.74999,38.25,414900,5.190653),('JPM','1989-08-31',38.12499,38.12499,37.74999,38.12499,434400,5.173689),('JPM','1989-08-30',37.74999,38.37501,37.74999,38.25,309900,5.190653),('JPM','1989-08-29',37.74999,38.25,37.62501,37.74999,249300,5.1228),('JPM','1989-08-28',37.62501,37.74999,37.125,37.74999,180600,5.1228),('JPM','1989-08-25',37.875,38.12499,37.25001,37.37499,351000,5.071912),('JPM','1989-08-24',37.62501,38.12499,37.5,37.875,414000,5.139765),('JPM','1989-08-23',37.25001,37.5,37.125,37.5,488400,5.088876),('JPM','1989-08-22',37.25001,37.37499,36.99999,37.25001,860100,5.054951),('JPM','1989-08-21',37.74999,37.74999,36.87501,37.25001,382800,5.054951),('JPM','1989-08-18',37.62501,37.875,37.5,37.74999,292200,5.1228),('JPM','1989-08-17',38.25,38.49999,37.62501,37.74999,463800,5.1228),('JPM','1989-08-16',38.37501,38.37501,38.00001,38.25,491400,5.190653),('JPM','1989-08-15',38.37501,38.75001,38.12499,38.25,731400,5.190653),('JPM','1989-08-14',38.49999,38.87499,38.37501,38.37501,368400,5.207618),('JPM','1989-08-11',38.75001,38.87499,38.49999,38.625,450300,5.241542),('JPM','1989-08-10',38.25,38.75001,38.00001,38.75001,884700,5.258506),('JPM','1989-08-09',38.49999,38.75001,38.37501,38.37501,165000,5.207618),('JPM','1989-08-08',39,39,38.49999,38.75001,577500,5.258506),('JPM','1989-08-07',38.49999,39.24999,38.12499,39.12501,733200,5.309395),('JPM','1989-08-04',38.75001,38.87499,38.12499,38.12499,534000,5.173689),('JPM','1989-08-03',39,39,38.75001,39,273600,5.292431),('JPM','1989-08-02',38.87499,39,38.625,39,271200,5.292431),('JPM','1989-08-01',39,39.62499,38.75001,38.75001,1289400,5.258506),('JPM','1989-07-31',38.12499,39,38.12499,38.87499,660000,5.275467),('JPM','1989-07-28',37.875,38.37501,37.125,38.12499,658800,5.173689),('JPM','1989-07-27',37.5,38.00001,37.5,38.00001,371700,5.156729),('JPM','1989-07-26',37.25001,37.62501,37.25001,37.5,253800,5.088876),('JPM','1989-07-25',37.5,37.74999,37.25001,37.25001,309000,5.054951),('JPM','1989-07-24',37.125,37.37499,36.99999,37.37499,652200,5.071912),('JPM','1989-07-21',36.99999,37.125,36.62499,36.99999,228900,5.021023),('JPM','1989-07-20',36.75,37.62501,36.75,36.75,1121100,4.987098),('JPM','1989-07-19',36.99999,37.25001,36.87501,36.99999,429000,5.021023),('JPM','1989-07-18',36.99999,36.99999,36.50001,36.87501,687600,5.004063),('JPM','1989-07-17',37.74999,37.875,37.37499,37.5,471900,5.088876),('JPM','1989-07-14',37.875,38.00001,37.37499,37.74999,1796100,5.1228),('JPM','1989-07-13',37.5,37.875,37.25001,37.875,1443900,5.139765),('JPM','1989-07-12',37.62501,38.00001,37.25001,37.74999,1026300,5.1228),('JPM','1989-07-11',38.00001,38.00001,37.62501,37.62501,896100,5.10584),('JPM','1989-07-10',36.62499,37.25001,36.50001,37.125,560100,5.037987),('JPM','1989-07-07',36.12501,36.75,36.12501,36.50001,669300,4.953174),('JPM','1989-07-06',36.12501,36.375,36,36,596100,4.885321),('JPM','1989-07-05',36,36,35.625,35.87499,546900,4.868357),('JPM','1989-07-03',36.12501,36.24999,35.87499,36,458700,4.885321),('JPM','1989-06-30',35.87499,36.75,35.12499,35.87499,643200,4.868357),('JPM','1989-06-29',36.62499,36.62499,35.75001,35.87499,724500,4.868357),('JPM','1989-06-28',36.12501,36.75,36.12501,36.375,967800,4.93621),('JPM','1989-06-27',36.24999,36.50001,36,36.375,382800,4.93621),('JPM','1989-06-26',36.24999,36.24999,35.75001,36,344400,4.885321),('JPM','1989-06-23',36.24999,36.375,35.87499,36.375,399000,4.93621),('JPM','1989-06-22',35.75001,35.87499,35.25,35.87499,279300,4.868357),('JPM','1989-06-21',36.12501,36.24999,35.37501,35.625,417600,4.834432),('JPM','1989-06-20',35.87499,36.12501,35.49999,36.12501,478200,4.902285),('JPM','1989-06-19',35.12499,35.625,35.00001,35.625,526800,4.834432),('JPM','1989-06-16',34.37499,35.12499,34.37499,35.00001,801600,4.749619),('JPM','1989-06-15',35.37501,35.37501,34.74999,34.74999,600000,4.71569),('JPM','1989-06-14',34.875,35.25,34.875,35.12499,380400,4.766579),('JPM','1989-06-13',35.00001,35.12499,34.74999,34.74999,400500,4.71569),('JPM','1989-06-12',36.12501,36.12501,35.12499,35.37501,540600,4.800507),('JPM','1989-06-09',36,36.375,36,36.12501,1104900,4.902285),('JPM','1989-06-08',37.125,37.125,36.62499,36.87501,709500,4.911783),('JPM','1989-06-07',36,36.99999,36,36.99999,665400,4.92843),('JPM','1989-06-06',36.375,36.62499,36,36.24999,824100,4.82853),('JPM','1989-06-05',37.25001,37.25001,36.12501,36.75,694500,4.895131),('JPM','1989-06-02',36.24999,37.125,36.24999,36.87501,1535400,4.911783),('JPM','1989-06-01',35.87499,35.87499,35.625,35.87499,436500,4.778579),('JPM','1989-05-31',35.25,35.625,35.12499,35.37501,380100,4.711981),('JPM','1989-05-30',35.12499,35.49999,34.875,35.12499,1029600,4.678679),('JPM','1989-05-26',34.74999,35.12499,34.62501,35.00001,578400,4.662031),('JPM','1989-05-25',35.00001,35.25,34.74999,34.875,396900,4.64538),('JPM','1989-05-24',35.37501,35.49999,34.875,35.00001,567600,4.662031),('JPM','1989-05-23',35.625,35.87499,35.25,35.37501,726900,4.711981),('JPM','1989-05-22',36,36.375,35.87499,36,972600,4.795231),('JPM','1989-05-19',35.00001,35.75001,34.875,35.625,1713900,4.74528),('JPM','1989-05-18',34.125,34.62501,34.125,34.62501,565500,4.612081),('JPM','1989-05-17',34.25001,34.37499,33.87501,33.99999,461700,4.528828),('JPM','1989-05-16',33.99999,34.37499,33.87501,34.125,661800,4.545479),('JPM','1989-05-15',33.99999,34.125,33.62499,33.87501,1425600,4.51218),('JPM','1989-05-12',33.99999,34.25001,33.75,33.99999,643500,4.528828),('JPM','1989-05-11',34.25001,34.37499,33.50001,33.62499,967800,4.478877),('JPM','1989-05-10',34.37499,34.5,34.25001,34.37499,287100,4.578778),('JPM','1989-05-09',34.5,34.74999,33.99999,34.25001,389100,4.562131),('JPM','1989-05-08',34.62501,34.62501,34.125,34.5,365700,4.595429),('JPM','1989-05-05',34.875,35.25,34.25001,34.5,524700,4.595429),('JPM','1989-05-04',35.00001,35.00001,34.62501,34.74999,389400,4.628728),('JPM','1989-05-03',35.37501,35.49999,34.5,35.12499,600900,4.678679),('JPM','1989-05-02',36.375,36.50001,35.625,35.75001,372600,4.761932),('JPM','1989-05-01',36,36.24999,35.87499,36.24999,738000,4.82853),('JPM','1989-04-28',36.375,36.375,35.87499,36,489300,4.795231),('JPM','1989-04-27',36.375,36.62499,36.12501,36.375,657900,4.845181),('JPM','1989-04-26',36.24999,36.375,36,36.24999,391500,4.82853),('JPM','1989-04-25',36,36.24999,35.87499,36.12501,624600,4.811882),('JPM','1989-04-24',35.49999,35.87499,35.37501,35.87499,399300,4.778579),('JPM','1989-04-21',35.25,35.87499,35.12499,35.87499,620400,4.778579),('JPM','1989-04-20',35.625,35.87499,35.00001,35.49999,456000,4.728629),('JPM','1989-04-19',35.12499,35.625,35.00001,35.625,750300,4.74528),('JPM','1989-04-18',34.5,35.25,34.25001,35.12499,963900,4.678679),('JPM','1989-04-17',34.74999,34.74999,34.125,34.37499,943800,4.578778),('JPM','1989-04-14',34.875,35.25,34.5,34.875,942300,4.64538),('JPM','1989-04-13',35.00001,35.00001,34.125,34.62501,912600,4.612081),('JPM','1989-04-12',35.37501,35.75001,34.875,34.875,1099500,4.64538),('JPM','1989-04-11',34.62501,35.49999,34.5,35.37501,730800,4.711981),('JPM','1989-04-10',34.62501,34.875,34.62501,34.62501,272100,4.612081),('JPM','1989-04-07',34.37499,34.875,34.25001,34.37499,1083900,4.578778),('JPM','1989-04-06',34.74999,34.74999,34.25001,34.37499,662100,4.578778),('JPM','1989-04-05',35.00001,35.25,34.74999,34.74999,931500,4.628728),('JPM','1989-04-04',35.75001,35.75001,35.00001,35.12499,876600,4.678679),('JPM','1989-04-03',36.24999,36.24999,35.75001,36,1144200,4.795231),('JPM','1989-03-31',35.75001,36.24999,35.625,36.12501,2132400,4.811882),('JPM','1989-03-30',33.99999,35.49999,33.99999,35.37501,3659700,4.711981),('JPM','1989-03-29',33.375,33.75,33.24999,33.62499,957300,4.478877),('JPM','1989-03-28',32.87499,33.62499,32.87499,33.375,711000,4.445579),('JPM','1989-03-27',32.625,33,32.49999,33,386400,4.395628),('JPM','1989-03-23',33.375,33.375,32.49999,32.625,552600,4.345678),('JPM','1989-03-22',33.24999,33.375,33.12501,33.24999,969300,4.428927),('JPM','1989-03-21',33.12501,33.375,33,33.24999,708300,4.428927),('JPM','1989-03-20',33.75,33.75,32.87499,33,1250100,4.395628),('JPM','1989-03-17',32.25,34.25001,31.125,33.87501,3410700,4.51218),('JPM','1989-03-16',31.25001,32.75001,31.25001,32.625,2035800,4.345678),('JPM','1989-03-15',31.125,31.5,30.87501,31.5,784800,4.195827),('JPM','1989-03-14',30.75,30.99999,30.62499,30.99999,947700,4.129225),('JPM','1989-03-13',30.75,30.87501,30.50001,30.62499,429900,4.079275),('JPM','1989-03-10',30.87501,30.99999,30.50001,30.62499,1415700,4.079275),('JPM','1989-03-09',30.50001,30.87501,30.24999,30.87501,1854000,4.112578),('JPM','1989-03-08',30.99999,31.25001,30.87501,31.25001,580200,4.07195),('JPM','1989-03-07',30.75,31.25001,30.50001,31.25001,2121000,4.07195),('JPM','1989-03-06',30.99999,31.125,30.62499,30.75,527700,4.006798),('JPM','1989-03-03',30.99999,30.99999,30.50001,30.75,555600,4.006798),('JPM','1989-03-02',30.99999,30.99999,30.75,30.99999,699300,4.039372),('JPM','1989-03-01',31.5,31.62501,30.62499,30.87501,735300,4.023087),('JPM','1989-02-28',30.99999,31.25001,30.99999,31.25001,419100,4.07195),('JPM','1989-02-27',30.62499,30.87501,30.50001,30.87501,335100,4.023087),('JPM','1989-02-24',31.125,31.125,30.50001,30.62499,429900,3.990509),('JPM','1989-02-23',31.25001,31.25001,30.75,31.125,1110900,4.055661),('JPM','1989-02-22',32.00001,32.12499,31.125,31.37499,634800,4.088235),('JPM','1989-02-21',32.49999,32.625,32.00001,32.00001,432600,4.169677),('JPM','1989-02-17',32.625,32.625,32.00001,32.37501,370500,4.21854),('JPM','1989-02-16',32.12499,32.37501,32.00001,32.37501,370500,4.21854),('JPM','1989-02-15',32.00001,32.12499,31.74999,31.875,575700,4.153388),('JPM','1989-02-14',32.49999,32.625,32.00001,32.12499,787800,4.185962),('JPM','1989-02-13',32.12499,32.25,31.62501,32.25,614700,4.202251),('JPM','1989-02-10',31.875,32.37501,31.62501,32.00001,789600,4.169677),('JPM','1989-02-09',32.625,33.24999,31.875,31.875,655500,4.153388),('JPM','1989-02-08',33.12501,33.50001,32.75001,33.12501,617100,4.316267),('JPM','1989-02-07',32.12499,33.50001,32.12499,32.87499,1726200,4.283689),('JPM','1989-02-06',32.49999,32.625,32.00001,32.37501,870600,4.21854),('JPM','1989-02-03',33.12501,33.375,32.49999,32.75001,1056300,4.267404),('JPM','1989-02-02',32.75001,33.62499,32.625,33.24999,904200,4.332552),('JPM','1989-02-01',32.37501,33,32.25,32.75001,720900,4.267404),('JPM','1989-01-31',32.87499,33,32.12499,32.49999,696300,4.234825),('JPM','1989-01-30',33.50001,33.50001,33,33,474300,4.299978),('JPM','1989-01-27',32.625,33.50001,32.49999,33.12501,1433400,4.316267),('JPM','1989-01-26',31.74999,32.75001,31.62501,32.49999,1036500,4.234825),('JPM','1989-01-25',31.875,32.00001,31.62501,31.875,661800,4.153388),('JPM','1989-01-24',31.125,31.875,31.125,31.875,691800,4.153388),('JPM','1989-01-23',31.5,31.5,31.125,31.125,448200,4.055661),('JPM','1989-01-20',31.62501,31.62501,31.37499,31.5,600600,4.104524),('JPM','1989-01-19',31.875,32.00001,31.37499,31.37499,2532000,4.088235),('JPM','1989-01-18',32.12499,32.25,30.99999,31.875,749700,4.153388),('JPM','1989-01-17',32.49999,32.87499,32.25,32.37501,804600,4.21854),('JPM','1989-01-16',32.00001,32.49999,32.00001,32.25,777900,4.202251),('JPM','1989-01-13',31.875,32.00001,31.62501,32.00001,1219800,4.169677),('JPM','1989-01-12',31.5,32.25,31.37499,31.74999,1650300,4.137099),('JPM','1989-01-11',31.125,31.62501,31.125,31.5,444900,4.104524),('JPM','1989-01-10',31.125,31.25001,31.125,31.125,378000,4.055661),('JPM','1989-01-09',31.125,31.37499,30.99999,31.125,585300,4.055661),('JPM','1989-01-06',30.87501,31.25001,30.87501,30.99999,348000,4.039372),('JPM','1989-01-05',30.99999,30.99999,30.62499,30.75,413700,4.006798),('JPM','1989-01-04',30.87501,30.99999,30.62499,30.99999,452100,4.039372),('JPM','1989-01-03',30.75,30.99999,30.50001,30.75,459600,4.006798),('JPM','1988-12-30',30.75,30.99999,30.75,30.99999,209400,4.039372),('JPM','1988-12-29',30.99999,31.125,30.87501,30.99999,275400,4.039372),('JPM','1988-12-28',30.87501,31.125,30.75,31.125,202500,4.055661),('JPM','1988-12-27',30.62499,31.25001,30.62499,31.125,500100,4.055661),('JPM','1988-12-23',30.87501,30.99999,30.62499,30.87501,291600,4.023087),('JPM','1988-12-22',30.62499,31.25001,30.62499,30.87501,598800,4.023087),('JPM','1988-12-21',30.75,30.87501,30.62499,30.75,505500,4.006798),('JPM','1988-12-20',30.75,30.75,30.62499,30.75,354600,4.006798),('JPM','1988-12-19',30.62499,30.75,30.375,30.62499,425400,3.990509),('JPM','1988-12-16',30.75,30.75,30.62499,30.62499,3052800,3.990509),('JPM','1988-12-15',31.125,31.62501,30.99999,30.99999,314400,4.039372),('JPM','1988-12-14',31.37499,31.5,30.75,30.99999,338100,4.039372),('JPM','1988-12-13',31.5,31.74999,30.99999,31.125,472800,4.055661),('JPM','1988-12-12',32.75001,32.75001,31.74999,31.74999,417900,4.137099),('JPM','1988-12-09',32.49999,32.87499,32.49999,32.87499,305400,4.283689),('JPM','1988-12-08',33,33.375,32.87499,33.24999,499500,4.243946),('JPM','1988-12-07',33,33.24999,32.87499,33.12501,480900,4.227993),('JPM','1988-12-06',32.49999,33,32.49999,32.87499,605400,4.196081),('JPM','1988-12-05',33.50001,33.50001,32.00001,32.49999,1139100,4.148217),('JPM','1988-12-02',33.12501,33.87501,33.12501,33.87501,305400,4.323721),('JPM','1988-12-01',33.375,33.375,33,33.24999,239100,4.243946),('JPM','1988-11-30',32.87499,33.50001,32.75001,33.375,239400,4.259901),('JPM','1988-11-29',32.37501,33,32.25,32.75001,244800,4.180129),('JPM','1988-11-28',32.49999,32.75001,32.00001,32.37501,182100,4.132265),('JPM','1988-11-25',32.625,32.75001,32.49999,32.625,120300,4.164173),('JPM','1988-11-23',32.75001,33.12501,32.75001,32.87499,330600,4.196081),('JPM','1988-11-22',33,33.12501,32.75001,32.87499,261300,4.196081),('JPM','1988-11-21',32.75001,32.87499,32.49999,32.75001,305100,4.180129),('JPM','1988-11-18',32.00001,32.87499,32.00001,32.75001,329100,4.180129),('JPM','1988-11-17',31.62501,32.12499,31.62501,31.74999,264900,4.052489),('JPM','1988-11-16',32.49999,32.49999,31.74999,31.74999,677700,4.052489),('JPM','1988-11-15',32.37501,32.75001,32.37501,32.37501,310200,4.132265),('JPM','1988-11-14',32.75001,32.87499,32.25,32.37501,557400,4.132265),('JPM','1988-11-11',33.12501,33.12501,32.87499,32.87499,375900,4.196081),('JPM','1988-11-10',32.75001,33.375,32.75001,33.375,415500,4.259901),('JPM','1988-11-09',32.49999,33.75,32.37501,32.87499,642000,4.196081),('JPM','1988-11-08',32.12499,32.625,32.00001,32.49999,773100,4.148217),('JPM','1988-11-07',32.25,32.37501,31.875,31.875,306300,4.068445),('JPM','1988-11-04',32.25,32.625,32.25,32.37501,542400,4.132265),('JPM','1988-11-03',32.49999,32.75001,32.37501,32.49999,280500,4.148217),('JPM','1988-11-02',32.25,32.49999,32.12499,32.37501,426900,4.132265),('JPM','1988-11-01',31.74999,32.12499,31.62501,32.12499,347700,4.100353),('JPM','1988-10-31',32.00001,32.00001,31.74999,31.875,691200,4.068445),('JPM','1988-10-28',31.875,32.12499,31.875,32.00001,362400,4.084401),('JPM','1988-10-27',32.25,32.37501,31.74999,31.875,568800,4.068445),('JPM','1988-10-26',32.00001,32.37501,31.875,32.25,805800,4.116309),('JPM','1988-10-25',32.12499,32.12499,31.875,31.875,290700,4.068445),('JPM','1988-10-24',32.37501,32.37501,31.875,31.875,327600,4.068445),('JPM','1988-10-21',32.25,32.37501,31.875,32.12499,498600,4.100353),('JPM','1988-10-20',31.5,33.75,31.5,32.49999,638100,4.148217),('JPM','1988-10-19',31.62501,31.62501,31.125,31.5,562200,4.020581),('JPM','1988-10-18',31.37499,31.62501,31.25001,31.5,566100,4.020581),('JPM','1988-10-17',31.25001,31.37499,30.87501,31.37499,340200,4.004625),('JPM','1988-10-14',31.125,31.5,31.125,31.25001,555000,3.988673),('JPM','1988-10-13',30.62499,30.87501,30.50001,30.87501,677100,3.940809),('JPM','1988-10-12',31.125,31.125,30.75,30.87501,649500,3.940809),('JPM','1988-10-11',31.62501,31.62501,30.99999,31.37499,444300,4.004625),('JPM','1988-10-10',31.62501,31.74999,31.25001,31.5,176700,4.020581),('JPM','1988-10-07',31.37499,31.74999,31.25001,31.62501,718200,4.036537),('JPM','1988-10-06',31.5,31.5,30.87501,30.99999,840000,3.956761),('JPM','1988-10-05',31.25001,31.25001,30.99999,31.25001,908100,3.988673),('JPM','1988-10-04',30.87501,31.25001,30.87501,31.25001,685200,3.988673),('JPM','1988-10-03',31.74999,32.00001,30,30.75,1554600,3.924853),('JPM','1988-09-30',31.5,32.00001,31.37499,32.00001,735000,4.084401),('JPM','1988-09-29',31.875,31.875,31.25001,31.5,393600,4.020581),('JPM','1988-09-28',31.37499,31.875,31.37499,31.875,237300,4.068445),('JPM','1988-09-27',31.875,31.875,31.62501,31.875,355500,4.068445),('JPM','1988-09-26',32.25,32.25,31.62501,31.74999,175500,4.052489),('JPM','1988-09-23',32.49999,32.49999,32.12499,32.12499,269700,4.100353),('JPM','1988-09-22',33.12501,33.375,32.37501,32.625,502200,4.164173),('JPM','1988-09-21',32.625,33.24999,32.49999,33.12501,385200,4.227993),('JPM','1988-09-20',32.12499,32.625,32.12499,32.625,197700,4.164173),('JPM','1988-09-19',31.74999,32.625,31.74999,32.37501,472200,4.132265),('JPM','1988-09-16',31.62501,32.00001,31.62501,32.00001,462600,4.084401),('JPM','1988-09-15',31.875,31.875,31.74999,31.875,240900,4.068445),('JPM','1988-09-14',31.875,32.00001,31.5,31.74999,412500,4.052489),('JPM','1988-09-13',31.62501,31.74999,31.37499,31.62501,124500,4.036537),('JPM','1988-09-12',31.62501,31.875,31.37499,31.62501,273000,4.036537),('JPM','1988-09-09',31.74999,31.74999,31.37499,31.62501,498000,4.036537),('JPM','1988-09-08',33.375,33.375,32.25,32.49999,13296900,4.061422),('JPM','1988-09-07',33.12501,33.62499,33.12501,33.375,2202900,4.17077),('JPM','1988-09-06',33.12501,33.24999,33,33,2004300,4.123907),('JPM','1988-09-02',31.875,32.87499,31.74999,32.75001,2145000,4.092667),('JPM','1988-09-01',31.875,32.00001,31.37499,31.62501,1851000,3.952079),('JPM','1988-08-31',31.62501,32.12499,31.62501,32.00001,2054100,3.998941),('JPM','1988-08-30',32.00001,32.12499,31.74999,31.875,1690200,3.983319),('JPM','1988-08-29',31.74999,32.12499,31.74999,31.875,1691700,3.983319),('JPM','1988-08-26',31.62501,31.875,31.62501,31.74999,1708500,3.967697),('JPM','1988-08-25',31.875,32.00001,31.74999,31.875,1857000,3.983319),('JPM','1988-08-24',31.5,32.00001,31.5,32.00001,200400,3.998941),('JPM','1988-08-23',31.37499,31.875,31.37499,31.62501,792900,3.952079),('JPM','1988-08-22',32.00001,32.25,31.25001,31.5,651300,3.936457),('JPM','1988-08-19',32.12499,32.25,32.12499,32.25,212100,4.030182),('JPM','1988-08-18',32.00001,32.37501,31.875,32.12499,322800,4.01456),('JPM','1988-08-17',31.37499,32.49999,31.37499,32.12499,824700,4.01456),('JPM','1988-08-16',30.75,31.74999,30.50001,31.37499,1500900,3.920835),('JPM','1988-08-15',32.00001,32.00001,31.25001,31.25001,235200,3.905216),('JPM','1988-08-12',32.12499,32.12499,31.62501,32.00001,175800,3.998941),('JPM','1988-08-11',31.875,32.25,31.74999,32.00001,339300,3.998941),('JPM','1988-08-10',33,33,31.875,31.875,586800,3.983319),('JPM','1988-08-09',33.375,33.375,32.75001,33.24999,765300,4.155148),('JPM','1988-08-08',33.50001,33.75,33.24999,33.62499,970200,4.20201),('JPM','1988-08-05',32.625,33.50001,32.625,33.24999,370800,4.155148),('JPM','1988-08-04',32.75001,33.24999,32.625,32.87499,936900,4.108285),('JPM','1988-08-03',32.25,32.625,32.12499,32.49999,365400,4.061422),('JPM','1988-08-02',31.875,32.49999,31.875,32.37501,1028700,4.045804),('JPM','1988-08-01',31.37499,32.00001,31.25001,31.74999,575700,3.967697),('JPM','1988-07-29',30,31.5,30,31.37499,901500,3.920835),('JPM','1988-07-28',29.37501,30,29.25,29.87499,278700,3.733384),('JPM','1988-07-27',29.37501,29.75001,29.37501,29.49999,242100,3.686522),('JPM','1988-07-26',29.37501,29.625,29.37501,29.49999,157500,3.686522),('JPM','1988-07-25',29.49999,29.625,29.12499,29.625,247200,3.702144),('JPM','1988-07-22',29.49999,29.75001,29.49999,29.49999,369300,3.686522),('JPM','1988-07-21',29.75001,29.75001,29.49999,29.625,303600,3.702144),('JPM','1988-07-20',29.625,29.75001,29.37501,29.75001,362700,3.717766),('JPM','1988-07-19',30.12501,30.12501,29.37501,29.37501,388200,3.670903),('JPM','1988-07-18',30.50001,30.62499,30,30,1061400,3.749006),('JPM','1988-07-15',30.24999,30.62499,30.12501,30.62499,1110300,3.827109),('JPM','1988-07-14',30,30.12501,29.75001,30.12501,315300,3.764628),('JPM','1988-07-13',29.25,30.12501,29.25,30,490200,3.749006),('JPM','1988-07-12',29.625,29.75001,29.00001,29.37501,739800,3.670903),('JPM','1988-07-11',29.87499,30,29.49999,29.75001,301200,3.717766),('JPM','1988-07-08',29.87499,30.12501,29.625,29.75001,257100,3.717766),('JPM','1988-07-07',30,30.12501,29.75001,30,200700,3.749006),('JPM','1988-07-06',30.12501,30.62499,29.49999,29.75001,393000,3.717766),('JPM','1988-07-05',29.37501,30.375,29.37501,30.375,462600,3.795869),('JPM','1988-07-01',30.375,30.50001,29.12499,29.12499,844200,3.639659),('JPM','1988-06-30',29.87499,30.75,29.87499,30.62499,369900,3.827109),('JPM','1988-06-29',30.375,30.50001,29.75001,30,439500,3.749006),('JPM','1988-06-28',30,30.375,29.75001,30.24999,315600,3.780247),('JPM','1988-06-27',30.87501,30.87501,30.12501,30.12501,309900,3.764628),('JPM','1988-06-24',30.50001,30.99999,30.50001,30.87501,410700,3.858354),('JPM','1988-06-23',30.50001,30.75,29.87499,30.50001,807900,3.811491),('JPM','1988-06-22',30.24999,30.87501,30,30.62499,877200,3.827109),('JPM','1988-06-21',29.75001,30.375,29.75001,30,638100,3.749006),('JPM','1988-06-20',29.625,29.625,29.12499,29.625,479400,3.702144),('JPM','1988-06-17',28.74999,29.625,28.74999,29.49999,864900,3.686522),('JPM','1988-06-16',29.75001,29.75001,28.62501,28.62501,836700,3.577178),('JPM','1988-06-15',30.50001,30.62499,30.12501,30.375,423000,3.795869),('JPM','1988-06-14',30.375,30.87501,30.375,30.62499,657300,3.827109),('JPM','1988-06-13',30.12501,30.50001,30,30.12501,433500,3.764628),('JPM','1988-06-10',29.75001,30.50001,29.75001,30.12501,947100,3.764628),('JPM','1988-06-09',30.375,30.375,29.49999,29.87499,1405500,3.733384),('JPM','1988-06-08',31.37499,31.875,31.125,31.5,22963500,3.851478),('JPM','1988-06-07',31.37499,32.25,31.125,31.37499,3240000,3.836193),('JPM','1988-06-06',30.75,31.74999,30.62499,31.37499,2798400,3.836193),('JPM','1988-06-03',29.75001,30.50001,29.75001,30.50001,2134500,3.72921),('JPM','1988-06-02',29.87499,30.12501,29.37501,29.75001,2278500,3.637508),('JPM','1988-06-01',28.875,30.50001,28.74999,30.12501,2968200,3.683359),('JPM','1988-05-31',27.99999,29.12499,27.24999,28.875,1886400,3.530522),('JPM','1988-05-27',27.87501,28.125,27.62499,27.99999,1394400,3.423535),('JPM','1988-05-26',27.62499,27.87501,27.50001,27.87501,1466700,3.408254),('JPM','1988-05-25',27.12501,27.87501,27.12501,27.50001,1975500,3.362403),('JPM','1988-05-24',26.87499,27.24999,26.625,27.12501,1686900,3.316552),('JPM','1988-05-23',26.87499,26.87499,26.25,26.75001,1207800,3.270701),('JPM','1988-05-20',26.00001,26.625,26.00001,26.625,1203300,3.255416),('JPM','1988-05-19',25.5,26.00001,25.37499,25.875,1649400,3.163714),('JPM','1988-05-18',26.37501,26.37501,25.25001,25.5,1359600,3.117863),('JPM','1988-05-17',26.87499,27,26.25,26.25,1538100,3.209565),('JPM','1988-05-16',26.12499,26.49999,26.12499,26.49999,1815900,3.240131),('JPM','1988-05-13',25.5,25.875,25.37499,25.875,2145900,3.163714),('JPM','1988-05-12',24.87501,25.37499,24.87501,25.37499,465300,3.102578),('JPM','1988-05-11',24.99999,24.99999,24.75,24.87501,717300,3.041446),('JPM','1988-05-10',24.87501,24.99999,24.62499,24.87501,285600,3.041446),('JPM','1988-05-09',24.50001,24.75,24.375,24.75,303900,3.026161),('JPM','1988-05-06',24.375,24.62499,24.24999,24.50001,354000,2.995595),('JPM','1988-05-05',24.375,24.50001,24,24.24999,450000,2.965026),('JPM','1988-05-04',24.75,24.75,24.375,24.62499,324300,3.010876),('JPM','1988-05-03',24.87501,24.99999,24.62499,24.75,538200,3.026161),('JPM','1988-05-02',24.62499,24.75,24.50001,24.75,338400,3.026161),('JPM','1988-04-29',24.62499,24.75,24.375,24.62499,632400,3.010876),('JPM','1988-04-28',24.75,24.75,24.50001,24.75,543000,3.026161),('JPM','1988-04-27',24.75,24.99999,24.12501,24.75,657300,3.026161),('JPM','1988-04-26',24.12501,24.87501,24.12501,24.75,766500,3.026161),('JPM','1988-04-25',24,24.375,23.87499,24,629700,2.934459),('JPM','1988-04-22',23.49999,23.75001,23.37501,23.49999,397800,2.873324),('JPM','1988-04-21',23.37501,23.625,23.25,23.37501,683100,2.858042),('JPM','1988-04-20',23.75001,23.87499,23.25,23.25,621600,2.842758),('JPM','1988-04-19',23.625,23.87499,23.49999,23.625,475200,2.888609),('JPM','1988-04-18',23.49999,23.75001,23.37501,23.49999,526800,2.873324),('JPM','1988-04-15',23.37501,23.37501,23.00001,23.12499,642000,2.827473),('JPM','1988-04-14',23.49999,23.75001,23.00001,23.12499,723900,2.827473),('JPM','1988-04-13',23.75001,23.75001,23.37501,23.75001,432000,2.903893),('JPM','1988-04-12',23.49999,23.87499,23.37501,23.75001,272100,2.903893),('JPM','1988-04-11',23.625,23.75001,23.25,23.75001,543900,2.903893),('JPM','1988-04-08',23.37501,23.87499,23.00001,23.37501,594600,2.858042),('JPM','1988-04-07',23.37501,23.49999,23.00001,23.37501,575700,2.858042),('JPM','1988-04-06',22.37499,23.49999,22.37499,23.37501,1300500,2.858042),('JPM','1988-04-05',21.62499,22.37499,21.62499,22.37499,510300,2.735771),('JPM','1988-04-04',21.375,21.62499,21.24999,21.50001,565200,2.628788),('JPM','1988-03-31',21.99999,21.99999,21.12501,21.375,1236600,2.613503),('JPM','1988-03-30',22.37499,22.62501,21.99999,21.99999,706800,2.68992),('JPM','1988-03-29',22.37499,22.74999,22.25001,22.25001,526500,2.72049),('JPM','1988-03-28',22.37499,23.37501,21.99999,22.37499,730500,2.735771),('JPM','1988-03-25',22.74999,23.625,22.37499,22.5,459900,2.751056),('JPM','1988-03-24',23.25,23.625,22.62501,22.74999,1151700,2.781622),('JPM','1988-03-23',23.49999,23.49999,23.25,23.49999,317100,2.873324),('JPM','1988-03-22',23.75001,24,23.25,23.49999,703200,2.873324),('JPM','1988-03-21',23.87499,23.87499,23.37501,23.625,483600,2.888609),('JPM','1988-03-18',24.375,24.375,23.625,23.75001,855600,2.903893),('JPM','1988-03-17',24,24.375,24,24.24999,563400,2.965026),('JPM','1988-03-16',23.87499,24,23.625,24,405600,2.934459),('JPM','1988-03-15',24.50001,24.75,24,24.12501,2360700,2.949744),('JPM','1988-03-14',23.87499,24.375,23.75001,24.375,499200,2.98031),('JPM','1988-03-11',23.75001,24.24999,23.75001,24,684000,2.934459),('JPM','1988-03-10',24.12501,24.24999,23.625,23.75001,635700,2.903893),('JPM','1988-03-09',24.50001,24.62499,24,24,614100,2.934459),('JPM','1988-03-08',24.87501,25.37499,24.87501,25.25001,29754300,3.004153),('JPM','1988-03-07',24.375,24.99999,24,24.87501,2917800,2.959537),('JPM','1988-03-04',25.25001,25.62501,24.50001,24.50001,2847900,2.914921),('JPM','1988-03-03',25.25001,25.62501,25.125,25.5,2072400,3.033896),('JPM','1988-03-02',25.25001,25.62501,25.125,25.5,2132700,3.033896),('JPM','1988-03-01',24.99999,25.25001,24.87501,25.125,2120700,2.98928),('JPM','1988-02-29',24.375,24.99999,24.24999,24.99999,1953000,2.974406),('JPM','1988-02-26',24.24999,24.50001,24.12501,24.375,1952400,2.900047),('JPM','1988-02-25',23.87499,24.375,23.75001,24,2328600,2.855431),('JPM','1988-02-24',23.37501,23.87499,23.37501,23.87499,2294400,2.840558),('JPM','1988-02-23',23.49999,23.75001,23.25,23.37501,1050900,2.781072),('JPM','1988-02-22',23.37501,24,23.00001,23.625,1245600,2.810815),('JPM','1988-02-19',23.00001,23.25,22.62501,23.25,432300,2.766199),('JPM','1988-02-18',23.00001,23.12499,22.74999,23.00001,472800,2.736456),('JPM','1988-02-17',23.625,23.625,23.00001,23.12499,487200,2.751326),('JPM','1988-02-16',23.25,23.75001,22.62501,23.49999,1056600,2.795942),('JPM','1988-02-12',22.37499,22.74999,22.25001,22.74999,546300,2.70671),('JPM','1988-02-11',22.125,22.37499,21.87501,22.25001,864300,2.647224),('JPM','1988-02-10',21.87501,22.125,21.62499,22.125,980700,2.632351),('JPM','1988-02-09',21.99999,21.99999,21.62499,21.87501,258900,2.602608),('JPM','1988-02-08',22.125,22.125,21.75,21.87501,1033800,2.602608),('JPM','1988-02-05',21.50001,22.37499,21.375,22.37499,921600,2.662094),('JPM','1988-02-04',21,21.50001,21,21.50001,454500,2.557992),('JPM','1988-02-03',20.87499,21.24999,20.75001,20.87499,1443600,2.483629),('JPM','1988-02-02',21,21,20.625,20.75001,882000,2.468759),('JPM','1988-02-01',21.375,21.375,20.75001,20.87499,1091700,2.483629),('JPM','1988-01-29',20.75001,21.50001,20.12499,21.50001,1708200,2.557992),('JPM','1988-01-28',20.75001,20.87499,20.49999,20.75001,942600,2.468759),('JPM','1988-01-27',20.37501,20.87499,20.37501,20.625,711600,2.453886),('JPM','1988-01-26',20.49999,20.625,20.25,20.37501,429600,2.424143),('JPM','1988-01-25',20.37501,20.75001,20.25,20.75001,408900,2.468759),('JPM','1988-01-22',20.49999,20.625,20.00001,20.12499,576000,2.394397),('JPM','1988-01-21',20.75001,20.87499,20.25,20.49999,559800,2.439013),('JPM','1988-01-20',20.625,20.87499,20.49999,20.625,547200,2.453886),('JPM','1988-01-19',20.37501,21,20.12499,20.49999,448800,2.439013),('JPM','1988-01-18',20.49999,20.625,20.25,20.37501,774000,2.424143),('JPM','1988-01-15',21,21.24999,20.625,20.625,1612200,2.453886),('JPM','1988-01-14',21.12501,21.24999,20.25,20.49999,875400,2.439013),('JPM','1988-01-13',21,21.75,20.49999,20.87499,667800,2.483629),('JPM','1988-01-12',21.75,21.75,20.49999,21,2596800,2.498502),('JPM','1988-01-11',20.625,21.62499,20.25,21.62499,493800,2.572861),('JPM','1988-01-08',21.99999,21.99999,20.37501,20.37501,619800,2.424143),('JPM','1988-01-07',21.99999,21.99999,21.62499,21.99999,701700,2.617478),('JPM','1988-01-06',21.99999,22.25001,21.50001,21.87501,1200900,2.602608),('JPM','1988-01-05',23.12499,23.12499,21.375,21.75,909000,2.587735),('JPM','1988-01-04',21,23.00001,20.87499,23.00001,871800,2.736456),('JPM','1987-12-31',22.5,22.5,21.24999,21.375,966600,2.543119),('JPM','1987-12-30',23.12499,23.25,22.62501,22.74999,859200,2.70671),('JPM','1987-12-29',22.74999,23.37501,22.74999,22.875,573900,2.721583),('JPM','1987-12-28',23.00001,23.00001,22.62501,22.74999,648000,2.70671),('JPM','1987-12-24',23.12499,23.25,22.74999,23.00001,351900,2.736456),('JPM','1987-12-23',22.875,23.25,22.37499,23.25,645600,2.766199),('JPM','1987-12-22',23.00001,23.12499,22.37499,22.875,981600,2.721583),('JPM','1987-12-21',22.875,23.37501,22.62501,23.00001,783600,2.736456),('JPM','1987-12-18',22.125,23.00001,21.12501,23.00001,1286400,2.736456),('JPM','1987-12-17',22.25001,22.25001,21,21.375,875100,2.543119),('JPM','1987-12-16',21.24999,21.87501,20.75001,21.87501,1605900,2.602608),('JPM','1987-12-15',23.12499,23.25,20.25,20.75001,5734200,2.468759),('JPM','1987-12-14',23.87499,24,23.25,24,522900,2.855431),('JPM','1987-12-11',23.625,24,23.49999,24,336900,2.855431),('JPM','1987-12-10',23.87499,24.12501,23.625,23.87499,497100,2.840558),('JPM','1987-12-09',23.49999,24.24999,23.37501,24,677700,2.855431),('JPM','1987-12-08',23.75001,24.375,23.75001,24.24999,6825300,2.804269),('JPM','1987-12-07',24,24.375,23.625,23.75001,652800,2.746451),('JPM','1987-12-04',24.62499,24.87501,23.49999,24.24999,549600,2.804269),('JPM','1987-12-03',26.00001,26.00001,24.75,24.87501,329700,2.876546),('JPM','1987-12-02',25.875,26.25,25.5,26.12499,373500,3.021094),('JPM','1987-12-01',25.62501,26.12499,25.62501,25.62501,275400,2.963276),('JPM','1987-11-30',25.5,25.74999,24.75,25.74999,649800,2.977729),('JPM','1987-11-27',26.625,26.75001,26.49999,26.625,221100,3.078915),('JPM','1987-11-25',27.375,27.375,26.625,26.625,830100,3.078915),('JPM','1987-11-24',27.50001,27.62499,27,27.375,272700,3.165645),('JPM','1987-11-23',27.62499,27.87501,27.50001,27.50001,343200,3.180101),('JPM','1987-11-20',27.12501,28.125,27.12501,27.87501,507300,3.223467),('JPM','1987-11-19',27.50001,27.62499,27.12501,27.12501,321000,3.136736),('JPM','1987-11-18',27.87501,27.99999,27.375,27.375,343800,3.165645),('JPM','1987-11-17',27.99999,27.99999,27.375,27.87501,503100,3.223467),('JPM','1987-11-16',28.62501,28.62501,27.99999,28.25001,224400,3.266832),('JPM','1987-11-13',29.00001,29.00001,28.25001,28.5,479400,3.29574),('JPM','1987-11-12',29.49999,30,28.62501,28.74999,863400,3.324649),('JPM','1987-11-11',28.875,29.25,28.74999,29.25,370500,3.38247),('JPM','1987-11-10',28.25001,28.875,28.125,28.62501,559800,3.310197),('JPM','1987-11-09',28.5,29.12499,28.25001,28.5,814500,3.29574),('JPM','1987-11-06',28.5,29.25,28.5,28.5,418800,3.29574),('JPM','1987-11-05',27.24999,29.00001,27.12501,28.74999,717900,3.324649),('JPM','1987-11-04',27.50001,28.74999,27,28.37499,241200,3.281284),('JPM','1987-11-03',28.5,29.00001,27,27.50001,1133700,3.180101),('JPM','1987-11-02',27,28.25001,26.75001,28.25001,495300,3.266832),('JPM','1987-10-30',26.25,27,26.25,27,837000,3.12228),('JPM','1987-10-29',26.00001,26.49999,25.875,25.875,617100,2.992185),('JPM','1987-10-28',25.62501,26.49999,25.25001,26.00001,756900,3.006641),('JPM','1987-10-27',25.74999,26.49999,25.25001,25.62501,539400,2.963276),('JPM','1987-10-26',26.49999,26.75001,24.99999,25.25001,866100,2.919911),('JPM','1987-10-23',27.62499,28.25001,27.375,27.50001,642000,3.180101),('JPM','1987-10-22',27.99999,28.62501,27.24999,28.125,1230000,3.252375),('JPM','1987-10-21',28.125,29.87499,27.99999,27.99999,701400,3.237919),('JPM','1987-10-20',27.99999,30,24.50001,25.25001,1669200,2.919911),('JPM','1987-10-19',35.625,35.625,25.74999,25.74999,1687200,2.977729),('JPM','1987-10-16',37.25001,37.62501,35.625,35.625,716400,4.119676),('JPM','1987-10-15',37.125,37.37499,36.75,37.37499,545100,4.322044),('JPM','1987-10-14',37.62501,37.62501,36.87501,37.125,334800,4.293136),('JPM','1987-10-13',36.99999,38.00001,36.99999,37.875,324300,4.379866),('JPM','1987-10-12',36.12501,36.75,36.12501,36.75,271200,4.249771),('JPM','1987-10-09',36.62499,36.62499,36.24999,36.375,263100,4.206406),('JPM','1987-10-08',36.99999,36.99999,36.50001,36.50001,277800,4.220862),('JPM','1987-10-07',37.125,37.125,36.50001,36.99999,486300,4.278679),('JPM','1987-10-06',37.875,37.875,36.87501,36.99999,276600,4.278679),('JPM','1987-10-05',38.12499,38.12499,37.62501,37.875,230700,4.379866),('JPM','1987-10-02',38.49999,38.75001,38.25,38.25,824100,4.423231),('JPM','1987-10-01',38.12499,38.87499,38.12499,38.49999,953400,4.452139),('JPM','1987-09-30',37.25001,38.12499,37.125,38.12499,996600,4.408774),('JPM','1987-09-29',37.875,37.875,37.125,37.25001,299400,4.307592),('JPM','1987-09-28',37.5,37.875,37.25001,37.875,468900,4.379866),('JPM','1987-09-25',37.25001,37.875,36.62499,36.99999,471300,4.278679),('JPM','1987-09-24',37.62501,38.00001,37.37499,37.37499,345000,4.322044),('JPM','1987-09-23',37.875,38.00001,37.5,37.875,349200,4.379866),('JPM','1987-09-22',37.62501,38.00001,37.25001,37.875,661500,4.379866),('JPM','1987-09-21',38.00001,38.12499,37.25001,37.37499,462000,4.322044),('JPM','1987-09-18',38.00001,38.25,37.62501,37.74999,438300,4.365409),('JPM','1987-09-17',38.625,38.625,38.00001,38.00001,473700,4.394322),('JPM','1987-09-16',39.12501,39.12501,38.25,38.49999,597600,4.452139),('JPM','1987-09-15',39.99999,39.99999,39.24999,39.375,3210000,4.553326),('JPM','1987-09-14',38.49999,39.75,38.49999,39.75,529500,4.596691),('JPM','1987-09-11',38.49999,38.625,38.12499,38.37501,468000,4.437687),('JPM','1987-09-10',38.37501,38.625,38.12499,38.49999,835800,4.452139),('JPM','1987-09-09',38.37501,38.49999,38.12499,38.37501,284100,4.437687),('JPM','1987-09-08',38.75001,39.12501,38.49999,39.12501,3660000,4.44578),('JPM','1987-09-04',39.50001,39.75,38.625,38.87499,321900,4.41737),('JPM','1987-09-03',39.62499,39.75,39,39.50001,342900,4.488391),('JPM','1987-09-02',39.87501,39.99999,39.24999,39.50001,703200,4.488391),('JPM','1987-09-01',40.25001,40.37499,39.75,39.87501,854400,4.531003),('JPM','1987-08-31',40.125,40.37499,39.99999,40.37499,531000,4.587816),('JPM','1987-08-28',40.74999,40.74999,39.99999,40.125,940200,4.559409),('JPM','1987-08-27',41.75001,41.75001,40.62501,40.62501,644400,4.616225),('JPM','1987-08-26',42.12501,42.12501,41.49999,41.49999,610800,4.71565),('JPM','1987-08-25',41.49999,42.75,41.49999,42,523500,4.772466),('JPM','1987-08-24',41.75001,41.87499,41.25,41.25,241500,4.687243),('JPM','1987-08-21',42.87501,42.87501,41.49999,41.87499,546600,4.758261),('JPM','1987-08-20',42.62499,42.75,42.12501,42.75,463500,4.857688),('JPM','1987-08-19',43.74999,43.74999,42.62499,42.75,817800,4.857688),('JPM','1987-08-18',44.625,44.625,43.74999,44.00001,629700,4.999727),('JPM','1987-08-17',44.12499,44.625,44.12499,44.625,418500,5.070745),('JPM','1987-08-14',45,45.12501,44.00001,44.12499,813900,5.013929),('JPM','1987-08-13',44.25,45.375,44.25,45.24999,999600,5.141763),('JPM','1987-08-12',43.875,44.37501,43.37499,43.875,1247100,4.985522),('JPM','1987-08-11',41.625,44.00001,41.625,44.00001,3210000,4.999727),('JPM','1987-08-10',39.62499,41.12499,39.50001,41.00001,2010000,4.658837),('JPM','1987-08-07',39.62499,39.87501,39.62499,39.75,328800,4.516798),('JPM','1987-08-06',40.125,40.125,39.375,39.50001,1257600,4.488391),('JPM','1987-08-05',39.87501,40.37499,39.62499,40.125,526800,4.559409),('JPM','1987-08-04',39.375,39.99999,39.375,39.62499,411900,4.502593),('JPM','1987-08-03',39.62499,39.75,39.12501,39.375,837900,4.474187),('JPM','1987-07-31',39.75,39.99999,39.62499,39.75,505500,4.516798),('JPM','1987-07-30',40.125,40.125,39.50001,39.99999,449400,4.545204),('JPM','1987-07-29',39.75,40.25001,39.50001,40.25001,490800,4.573614),('JPM','1987-07-28',40.25001,40.25001,39.50001,39.75,651300,4.516798),('JPM','1987-07-27',40.62501,40.62501,40.37499,40.37499,268500,4.587816),('JPM','1987-07-24',39.99999,40.62501,39.99999,40.62501,319200,4.616225),('JPM','1987-07-23',40.37499,40.5,39.75,40.125,595800,4.559409),('JPM','1987-07-22',40.74999,40.74999,40.125,40.37499,342600,4.587816),('JPM','1987-07-21',41.00001,41.75001,40.5,40.62501,322200,4.616225),('JPM','1987-07-20',41.12499,41.25,40.875,41.00001,208500,4.658837),('JPM','1987-07-17',41.625,41.625,41.12499,41.49999,402300,4.71565),('JPM','1987-07-16',41.75001,41.75001,40.74999,41.625,237300,4.729854),('JPM','1987-07-15',41.75001,42,41.37501,41.49999,441900,4.71565),('JPM','1987-07-14',42,42.24999,41.75001,42.12501,1361100,4.786671),('JPM','1987-07-13',42.24999,42.375,41.87499,42,230100,4.772466),('JPM','1987-07-10',42,42.375,41.75001,42.24999,90900,4.800872),('JPM','1987-07-09',42.24999,42.24999,41.75001,41.75001,228300,4.744059),('JPM','1987-07-08',42.75,42.75,42,42.375,332400,4.815077),('JPM','1987-07-07',42.99999,42.99999,42.75,42.75,580200,4.857688),('JPM','1987-07-06',42.87501,43.25001,42.62499,42.99999,748800,4.886095),('JPM','1987-07-02',42,42.87501,42,42.62499,295500,4.843483),('JPM','1987-07-01',41.75001,42.50001,41.625,41.87499,447600,4.758261),('JPM','1987-06-30',43.37499,43.37499,42,42,564000,4.772466),('JPM','1987-06-29',43.74999,43.875,42.87501,43.37499,213300,4.928706),('JPM','1987-06-26',43.875,43.875,43.5,43.74999,183300,4.971317),('JPM','1987-06-25',44.25,44.49999,43.74999,43.875,481500,4.985522),('JPM','1987-06-24',44.75001,44.75001,44.12499,44.37501,354600,5.042338),('JPM','1987-06-23',46.125,46.125,44.87499,45,246900,5.113356),('JPM','1987-06-22',46.62501,46.62501,45.99999,46.125,286800,5.24119),('JPM','1987-06-19',46.875,47.12499,46.37499,46.5,733500,5.283801),('JPM','1987-06-18',46.74999,47.00001,46.62501,46.74999,652500,5.312208),('JPM','1987-06-17',46.5,46.74999,46.25001,46.62501,393900,5.298006),('JPM','1987-06-16',45.62499,46.62501,45.62499,46.5,1184700,5.283801),('JPM','1987-06-15',45.375,45.87501,45.375,45.75,7290000,5.198579),('JPM','1987-06-12',44.75001,45.24999,44.75001,45.24999,713400,5.141763),('JPM','1987-06-11',43.62501,44.75001,43.62501,44.75001,263400,5.08495),('JPM','1987-06-10',44.49999,44.75001,43.875,43.875,326700,4.985522),('JPM','1987-06-09',44.49999,44.75001,44.12499,44.49999,343800,5.05654),('JPM','1987-06-08',43.74999,45.12501,43.62501,45,1468200,5.036087),('JPM','1987-06-05',42.99999,44.25,42.87501,44.00001,985500,4.924175),('JPM','1987-06-04',42.87501,43.125,42.62499,42.99999,1091700,4.812259),('JPM','1987-06-03',42.12501,42.87501,42.12501,42.87501,1314600,4.798272),('JPM','1987-06-02',42.62499,42.62499,42,42.24999,986700,4.728325),('JPM','1987-06-01',42,42.50001,41.625,42.50001,269100,4.756305),('JPM','1987-05-29',42.24999,42.62499,41.87499,42,320400,4.700347),('JPM','1987-05-28',42,42.375,41.625,42,178200,4.700347),('JPM','1987-05-27',42.87501,42.87501,42,42,187200,4.700347),('JPM','1987-05-26',42,43.25001,42,43.125,343500,4.82625),('JPM','1987-05-22',41.37501,42,41.25,41.75001,741900,4.67237),('JPM','1987-05-21',39.99999,41.37501,39.99999,41.12499,629100,4.602423),('JPM','1987-05-20',40.74999,41.625,39.62499,39.62499,840600,4.434553),('JPM','1987-05-19',41.87499,42,40.875,41.00001,751200,4.588436),('JPM','1987-05-18',42.12501,42.12501,41.625,41.87499,446700,4.686357),('JPM','1987-05-15',42.75,42.87501,42.24999,42.375,255600,4.742315),('JPM','1987-05-14',42.87501,42.99999,42.75,42.87501,496800,4.798272),('JPM','1987-05-13',43.62501,44.37501,42.75,42.75,248100,4.784282),('JPM','1987-05-12',44.49999,44.49999,43.5,43.74999,1170000,4.896194),('JPM','1987-05-11',44.37501,44.87499,44.37501,44.37501,315600,4.966142),('JPM','1987-05-08',44.37501,44.49999,44.12499,44.49999,341100,4.980129),('JPM','1987-05-07',44.49999,44.49999,44.12499,44.25,478200,4.952152),('JPM','1987-05-06',44.625,44.625,44.25,44.49999,423600,4.980129),('JPM','1987-05-05',43.125,44.625,43.125,44.625,609600,4.994119),('JPM','1987-05-04',42.62499,43.25001,42.62499,43.25001,820500,4.84024),('JPM','1987-05-01',42.50001,43.62501,42.375,42.75,921300,4.784282),('JPM','1987-04-30',42,42.62499,41.87499,42.50001,492000,4.756305),('JPM','1987-04-29',41.37501,42.24999,41.37501,41.87499,541800,4.686357),('JPM','1987-04-28',41.25,41.87499,41.12499,41.25,481500,4.616413),('JPM','1987-04-27',41.25,41.25,40.62501,41.12499,695100,4.602423),('JPM','1987-04-24',41.12499,42.12501,40.74999,41.25,1177200,4.616413),('JPM','1987-04-23',40.74999,41.625,40.125,41.37501,869400,4.630403),('JPM','1987-04-22',42,42,40.62501,40.62501,273000,4.546468),('JPM','1987-04-21',41.00001,41.75001,40.875,41.75001,287400,4.67237),('JPM','1987-04-20',41.37501,41.49999,41.00001,41.12499,218700,4.602423),('JPM','1987-04-16',41.49999,41.625,41.25,41.25,373800,4.616413),('JPM','1987-04-15',41.12499,41.37501,40.875,41.12499,328800,4.602423),('JPM','1987-04-14',41.75001,41.87499,40.25001,40.74999,407100,4.560455),('JPM','1987-04-13',44.12499,44.25,41.625,42,405000,4.700347),('JPM','1987-04-10',44.25,44.37501,44.00001,44.00001,177300,4.924175),('JPM','1987-04-09',44.75001,44.75001,44.12499,44.37501,166800,4.966142),('JPM','1987-04-08',44.37501,45.375,44.37501,45,840300,5.036087),('JPM','1987-04-07',45.24999,45.375,44.37501,44.37501,248100,4.966142),('JPM','1987-04-06',45.50001,45.50001,45.24999,45.50001,196200,5.092044),('JPM','1987-04-03',44.49999,45.62499,44.37501,45.375,349500,5.078054),('JPM','1987-04-02',44.00001,44.625,44.00001,44.49999,536100,4.980129),('JPM','1987-04-01',43.5,43.875,43.125,43.875,985500,4.910184),('JPM','1987-03-31',43.875,44.00001,43.62501,43.74999,663600,4.896194),('JPM','1987-03-30',43.74999,44.25,43.5,43.74999,834000,4.896194),('JPM','1987-03-27',45.12501,45.62499,45,45,384600,5.036087),('JPM','1987-03-26',45.375,45.375,44.75001,45.12501,537600,5.050077),('JPM','1987-03-25',44.87499,45.62499,44.87499,45.375,464400,5.078054),('JPM','1987-03-24',44.87499,45.12501,44.37501,44.625,385500,4.994119),('JPM','1987-03-23',44.49999,45.12501,44.25,44.87499,705600,5.022096),('JPM','1987-03-20',44.49999,44.625,43.875,44.37501,395100,4.966142),('JPM','1987-03-19',44.25,44.49999,44.12499,44.49999,328800,4.980129),('JPM','1987-03-18',45.24999,45.24999,44.00001,44.625,291900,4.994119),('JPM','1987-03-17',44.25,44.75001,44.00001,44.75001,282000,5.008109),('JPM','1987-03-16',44.49999,44.625,43.875,44.25,384000,4.952152),('JPM','1987-03-13',45.12501,45.24999,44.75001,44.75001,253800,5.008109),('JPM','1987-03-12',45.50001,45.50001,45,45.50001,258000,5.092044),('JPM','1987-03-11',45.99999,45.99999,45,45.375,247800,5.078054),('JPM','1987-03-10',45.75,45.99999,45.50001,45.99999,3390000,5.147999),('JPM','1987-03-09',46.37499,46.37499,45.62499,45.99999,2527500,5.147999),('JPM','1987-03-06',47.49999,47.75001,47.25,47.37501,721800,5.225779),('JPM','1987-03-05',46.875,47.49999,46.74999,47.49999,320700,5.239565),('JPM','1987-03-04',46.5,46.74999,46.125,46.74999,263400,5.156835),('JPM','1987-03-03',45.87501,46.37499,45.87501,46.37499,502200,5.11547),('JPM','1987-03-02',46.5,46.5,45.75,45.87501,401700,5.060319),('JPM','1987-02-27',45.50001,46.5,45.50001,46.5,748800,5.12926),('JPM','1987-02-26',45.99999,46.125,45.375,45.50001,808500,5.018954),('JPM','1987-02-25',46.875,46.875,45.99999,46.125,848700,5.087895),('JPM','1987-02-24',46.74999,47.12499,46.62501,46.875,543000,5.170625),('JPM','1987-02-23',48.62499,48.62499,46.125,46.5,1107300,5.12926),('JPM','1987-02-20',49.25001,49.5,48.87501,49.125,299100,5.418815),('JPM','1987-02-19',48.375,49.5,48.375,49.5,687900,5.46018),('JPM','1987-02-18',48.12501,48.375,47.25,48.12501,453000,5.308509),('JPM','1987-02-17',48,48.50001,47.625,47.87499,273300,5.28093),('JPM','1987-02-13',47.25,47.87499,47.00001,47.87499,416100,5.28093),('JPM','1987-02-12',47.12499,47.49999,46.62501,47.00001,390300,5.184414),('JPM','1987-02-11',47.00001,47.37501,47.00001,47.25,216600,5.21199),('JPM','1987-02-10',48,48.12501,46.875,47.00001,342300,5.184414),('JPM','1987-02-09',48.50001,48.50001,48,48.12501,178800,5.308509),('JPM','1987-02-06',48.99999,48.99999,48.24999,48.375,224400,5.336085),('JPM','1987-02-05',47.37501,48.87501,47.37501,48.87501,522000,5.391239),('JPM','1987-02-04',46.74999,47.37501,46.62501,47.25,550200,5.21199),('JPM','1987-02-03',46.74999,46.74999,46.37499,46.62501,482400,5.143049),('JPM','1987-02-02',47.00001,47.00001,46.62501,46.74999,208800,5.156835),('JPM','1987-01-30',47.37501,47.37501,46.74999,46.875,612600,5.170625),('JPM','1987-01-29',48,48,47.12499,47.25,613500,5.21199),('JPM','1987-01-28',48.24999,48.24999,47.49999,47.75001,287100,5.267144),('JPM','1987-01-27',47.49999,48.12501,47.37501,48.12501,750000,5.308509),('JPM','1987-01-26',47.49999,47.625,47.37501,47.49999,202500,5.239565),('JPM','1987-01-23',47.75001,48.50001,47.37501,47.75001,615900,5.267144),('JPM','1987-01-22',47.49999,48,47.49999,47.75001,385500,5.267144),('JPM','1987-01-21',47.49999,47.49999,47.12499,47.49999,323700,5.239565),('JPM','1987-01-20',47.00001,47.625,46.875,47.49999,702000,5.239565),('JPM','1987-01-19',46.5,47.25,46.25001,47.00001,395400,5.184414),('JPM','1987-01-16',46.37499,46.74999,46.25001,46.62501,479700,5.143049),('JPM','1987-01-15',45.75,46.125,45.75,46.125,583500,5.087895),('JPM','1987-01-14',45.87501,45.99999,45.50001,45.87501,328200,5.060319),('JPM','1987-01-13',45.99999,45.99999,45.24999,45.87501,771000,5.060319),('JPM','1987-01-12',45.75,46.125,45.75,45.99999,445500,5.074105),('JPM','1987-01-09',45.75,45.87501,45.375,45.75,790200,5.04653),('JPM','1987-01-08',44.49999,45.62499,44.49999,45.62499,1139400,5.03274),('JPM','1987-01-07',44.00001,44.625,43.875,44.49999,592500,4.908645),('JPM','1987-01-06',43.875,44.49999,43.62501,44.00001,957600,4.853494),('JPM','1987-01-05',43.125,43.74999,42.87501,43.74999,790800,4.825915),('JPM','1987-01-02',42.24999,42.87501,42.24999,42.87501,248700,4.729399),('JPM','1986-12-31',43.37499,43.37499,42.24999,42.24999,1362300,4.660455),('JPM','1986-12-30',43.25001,43.62501,43.25001,43.5,551100,4.79834),('JPM','1986-12-29',43.25001,43.5,43.125,43.37499,427200,4.78455),('JPM','1986-12-26',43.25001,43.5,43.25001,43.5,141300,4.79834),('JPM','1986-12-24',43.25001,44.00001,43.25001,43.37499,236100,4.78455),('JPM','1986-12-23',43.74999,44.25,43.25001,43.5,285900,4.79834),('JPM','1986-12-22',44.25,44.625,43.37499,43.875,660300,4.839705),('JPM','1986-12-19',44.49999,44.625,44.25,44.37501,883200,4.894859),('JPM','1986-12-18',44.49999,45,44.49999,44.625,509400,4.922435),('JPM','1986-12-17',44.49999,44.75001,44.25,44.37501,480600,4.894859),('JPM','1986-12-16',43.74999,44.25,43.74999,44.25,670200,4.88107),('JPM','1986-12-15',44.12499,44.12499,42.50001,43.5,5100000,4.79834),('JPM','1986-12-12',45,45,44.25,44.37501,249600,4.894859),('JPM','1986-12-11',45.75,45.75,44.87499,45,200700,4.9638),('JPM','1986-12-10',45,45.87501,44.87499,45.75,292800,5.04653),('JPM','1986-12-09',45.375,46.125,45.375,45.375,1275900,5.005165),('JPM','1986-12-08',45.99999,46.875,45.62499,46.5,911400,5.057559),('JPM','1986-12-05',46.74999,46.74999,45.75,45.99999,442200,5.003176),('JPM','1986-12-04',47.12499,47.12499,46.5,46.62501,452400,5.071156),('JPM','1986-12-03',47.00001,47.49999,46.875,47.00001,1077600,5.111943),('JPM','1986-12-02',45.24999,47.00001,45.24999,46.875,869400,5.098346),('JPM','1986-12-01',44.37501,45.24999,44.00001,45.24999,200100,4.921602),('JPM','1986-11-28',44.75001,44.75001,44.37501,44.49999,84000,4.840029),('JPM','1986-11-26',44.75001,44.87499,44.37501,44.75001,286500,4.867222),('JPM','1986-11-25',44.625,44.87499,44.25,44.75001,318900,4.867222),('JPM','1986-11-24',44.49999,45.12501,44.49999,44.49999,650400,4.840029),('JPM','1986-11-21',43.74999,44.625,43.5,44.625,344100,4.853626),('JPM','1986-11-20',43.62501,43.875,42.62499,43.62501,522600,4.744862),('JPM','1986-11-19',42.99999,43.37499,42.75,43.37499,459600,4.717669),('JPM','1986-11-18',42.99999,42.99999,42.375,42.87501,588000,4.663288),('JPM','1986-11-17',43.37499,43.37499,42.75,42.99999,414600,4.676882),('JPM','1986-11-14',43.37499,43.62501,42.99999,43.62501,261300,4.744862),('JPM','1986-11-13',44.37501,44.37501,42.99999,43.74999,451800,4.758455),('JPM','1986-11-12',44.00001,44.49999,43.125,44.49999,402300,4.840029),('JPM','1986-11-11',44.37501,44.37501,44.00001,44.00001,189600,4.785649),('JPM','1986-11-10',44.25,44.37501,44.12499,44.37501,117300,4.826435),('JPM','1986-11-07',44.37501,44.625,44.12499,44.37501,198900,4.826435),('JPM','1986-11-06',44.87499,44.87499,44.12499,44.25,227400,4.812839),('JPM','1986-11-05',44.37501,44.87499,44.37501,44.87499,283800,4.880816),('JPM','1986-11-04',44.12499,44.625,44.00001,44.625,284700,4.853626),('JPM','1986-11-03',43.62501,44.12499,43.5,43.5,357000,4.731265),('JPM','1986-10-31',44.00001,44.00001,43.62501,43.875,177600,4.772052),('JPM','1986-10-30',44.00001,44.25,43.74999,44.00001,713100,4.785649),('JPM','1986-10-29',42.87501,43.5,42.62499,43.25001,381900,4.704075),('JPM','1986-10-28',43.125,43.25001,42.62499,42.62499,170100,4.636095),('JPM','1986-10-27',43.37499,43.37499,42.50001,42.99999,326400,4.676882),('JPM','1986-10-24',43.5,43.62501,43.25001,43.37499,225000,4.717669),('JPM','1986-10-23',43.125,43.5,42.50001,43.37499,533700,4.717669),('JPM','1986-10-22',43.25001,43.37499,42.99999,42.99999,241800,4.676882),('JPM','1986-10-21',43.37499,43.74999,43.25001,43.25001,376800,4.704075),('JPM','1986-10-20',44.25,44.25,43.25001,43.25001,219900,4.704075),('JPM','1986-10-17',44.37501,44.75001,43.74999,44.25,268800,4.812839),('JPM','1986-10-16',44.87499,44.87499,44.37501,44.625,258900,4.853626),('JPM','1986-10-15',43.5,44.625,43.37499,44.625,323700,4.853626),('JPM','1986-10-14',43.5,43.62501,43.25001,43.37499,226800,4.717669),('JPM','1986-10-13',43.875,43.875,43.25001,43.62501,173100,4.744862),('JPM','1986-10-10',44.25,44.25,42.99999,43.62501,550800,4.744862),('JPM','1986-10-09',44.87499,45,44.12499,44.12499,329400,4.799242),('JPM','1986-10-08',44.87499,44.87499,43.5,44.87499,270000,4.880816),('JPM','1986-10-07',43.62501,43.875,43.25001,43.875,147300,4.772052),('JPM','1986-10-06',43.37499,43.5,43.25001,43.5,234300,4.731265),('JPM','1986-10-03',43.74999,44.00001,43.125,43.25001,710700,4.704075),('JPM','1986-10-02',43.37499,43.37499,43.25001,43.25001,241500,4.704075),('JPM','1986-10-01',43.37499,44.00001,43.25001,43.37499,495600,4.717669),('JPM','1986-09-30',43.875,43.875,43.25001,43.37499,378300,4.717669),('JPM','1986-09-29',44.49999,44.75001,43.875,43.875,563100,4.772052),('JPM','1986-09-26',44.25,45.24999,44.12499,44.75001,361800,4.867222),('JPM','1986-09-25',45.375,45.75,44.12499,44.37501,532800,4.826435),('JPM','1986-09-24',44.87499,45.50001,44.75001,45.375,271800,4.935199),('JPM','1986-09-23',44.25,45,44.12499,45,279000,4.894412),('JPM','1986-09-22',43.5,44.00001,42.62499,44.00001,379200,4.785649),('JPM','1986-09-19',43.875,43.875,43.125,43.37499,318300,4.717669),('JPM','1986-09-18',44.37501,44.37501,43.74999,43.875,283500,4.772052),('JPM','1986-09-17',44.00001,45,43.875,44.37501,368100,4.826435),('JPM','1986-09-16',43.62501,44.00001,42.99999,44.00001,612900,4.785649),('JPM','1986-09-15',42.99999,43.74999,42.87501,43.62501,4230000,4.744862),('JPM','1986-09-12',44.625,44.625,42.375,42.75,693300,4.649692),('JPM','1986-09-11',45.375,45.375,44.37501,44.37501,602700,4.826435),('JPM','1986-09-10',45.87501,45.99999,45.24999,45.62499,543000,4.962389),('JPM','1986-09-09',45.87501,46.37499,45.75,45.87501,240600,4.989582),('JPM','1986-09-08',47.25,47.37501,45.50001,46.25001,1013100,4.959671),('JPM','1986-09-05',49.125,49.25001,47.25,47.49999,738000,5.093714),('JPM','1986-09-04',48.375,48.75,48,48.75,353400,5.22776),('JPM','1986-09-03',48.24999,48.375,48.12501,48.24999,324600,5.174141),('JPM','1986-09-02',48.75,48.75,48.24999,48.24999,615600,5.174141),('JPM','1986-08-29',48.62499,48.99999,48.50001,48.75,98700,5.22776),('JPM','1986-08-28',48.75,48.75,48.375,48.62499,109800,5.214355),('JPM','1986-08-27',48.50001,48.75,48,48.62499,270000,5.214355),('JPM','1986-08-26',48,48.99999,48,48.62499,365700,5.214355),('JPM','1986-08-25',48.24999,48.24999,47.49999,48,200700,5.147333),('JPM','1986-08-22',48.24999,48.375,48.12501,48.375,418800,5.187547),('JPM','1986-08-21',48.75,48.87501,48.24999,48.50001,154200,5.200952),('JPM','1986-08-20',48.24999,48.87501,48.12501,48.75,377100,5.22776),('JPM','1986-08-19',47.625,48.87501,47.25,48.24999,839100,5.174141),('JPM','1986-08-18',47.49999,47.625,47.37501,47.49999,671700,5.093714),('JPM','1986-08-15',47.37501,47.49999,47.12499,47.49999,1053900,5.093714),('JPM','1986-08-14',47.12499,47.25,46.62501,47.25,418200,5.066906),('JPM','1986-08-13',46.62501,47.25,46.25001,47.12499,1065300,5.053501),('JPM','1986-08-12',47.00001,47.12499,45.99999,46.37499,399000,4.973073),('JPM','1986-08-11',46.5,47.00001,45.99999,46.74999,322200,5.013287),('JPM','1986-08-08',46.25001,46.875,46.25001,46.25001,381600,4.959671),('JPM','1986-08-07',46.5,46.74999,45.99999,46.5,203700,4.986479),('JPM','1986-08-06',45.375,47.00001,45.375,47.00001,475200,5.040098),('JPM','1986-08-05',45,45.62499,45,45,1017900,4.825625),('JPM','1986-08-04',43.875,44.25,43.37499,44.25,281100,4.745198),('JPM','1986-08-01',43.875,44.25,43.74999,43.875,336900,4.704984),('JPM','1986-07-31',43.62501,44.00001,43.5,43.875,102600,4.704984),('JPM','1986-07-30',44.00001,44.49999,43.62501,43.62501,528000,4.678176),('JPM','1986-07-29',44.87499,45.24999,44.00001,44.00001,216900,4.71839),('JPM','1986-07-28',45.50001,46.62501,44.87499,45.24999,243600,4.852433),('JPM','1986-07-25',45,45.75,45,45.75,584400,4.906052),('JPM','1986-07-24',45.62499,45.62499,45,45,152700,4.825625),('JPM','1986-07-23',45.375,45.62499,45.375,45.62499,387300,4.892646),('JPM','1986-07-22',45.24999,45.375,45.12501,45.375,188400,4.865838),('JPM','1986-07-21',45.24999,45.50001,45.12501,45.50001,276000,4.879244),('JPM','1986-07-18',46.5,46.5,45.12501,45.50001,672900,4.879244),('JPM','1986-07-17',46.125,46.62501,46.125,46.25001,265800,4.959671),('JPM','1986-07-16',46.125,46.62501,46.125,46.37499,274800,4.973073),('JPM','1986-07-15',47.00001,47.12499,45.75,46.5,851400,4.986479),('JPM','1986-07-14',48.62499,48.62499,46.62501,46.74999,665700,5.013287),('JPM','1986-07-11',48.99999,49.125,48.62499,48.87501,421800,5.241166),('JPM','1986-07-10',49.74999,50.00001,48.50001,49.5,254700,5.308187),('JPM','1986-07-09',49.5,49.74999,49.125,49.5,436800,5.308187),('JPM','1986-07-08',50.00001,50.25,49.25001,49.5,609900,5.308187),('JPM','1986-07-07',51.87501,51.87501,50.75001,50.87499,594600,5.455636),('JPM','1986-07-03',51.99999,51.99999,51.50001,51.87501,68400,5.562874),('JPM','1986-07-02',51.50001,51.87501,51.12501,51.87501,253200,5.562874),('JPM','1986-07-01',51.24999,52.25001,51.24999,51.375,569400,5.509255),('JPM','1986-06-30',51.75,51.75,51,51.24999,211800,5.495849),('JPM','1986-06-27',51.62499,51.87501,51.50001,51.75,54000,5.549469),('JPM','1986-06-26',51.50001,51.75,51.12501,51.375,225900,5.509255),('JPM','1986-06-25',51.24999,51.62499,51,51.62499,432600,5.536063),('JPM','1986-06-24',50.00001,50.87499,49.62501,50.49999,387600,5.415422),('JPM','1986-06-23',50.49999,50.87499,49.74999,50.00001,407700,5.361806),('JPM','1986-06-20',50.00001,50.25,49.74999,50.25,620100,5.388614),('JPM','1986-06-19',50.12499,50.25,50.00001,50.00001,207900,5.361806),('JPM','1986-06-18',50.49999,50.75001,50.12499,50.37501,236100,5.40202),('JPM','1986-06-17',51.375,51.375,50.625,50.75001,206100,5.442233),('JPM','1986-06-16',51.12501,51.375,50.75001,51.375,245700,5.509255),('JPM','1986-06-13',50.87499,51.62499,50.87499,51.12501,200400,5.482447),('JPM','1986-06-12',50.75001,51,50.37501,50.87499,2109900,5.455636),('JPM','1986-06-11',50.49999,51,50.37501,50.625,693300,5.428828),('JPM','1986-06-10',50.00001,50.625,50.00001,50.25,5016000,5.388614),('JPM','1986-06-09',50.625,51.75,50.49999,50.625,3210000,5.428828),('JPM','1986-06-06',52.25001,53.37501,52.25001,52.5,2619300,5.560191),('JPM','1986-06-05',52.5,52.5,51.99999,52.37499,206100,5.546952),('JPM','1986-06-04',52.875,53.00001,52.125,52.5,143100,5.560191),('JPM','1986-06-03',52.125,52.62501,51.62499,52.62501,347100,5.573431),('JPM','1986-06-02',53.25,53.37501,51.99999,52.37499,171900,5.546952),('JPM','1986-05-30',53.49999,53.87499,53.25,53.37501,353100,5.652862),('JPM','1986-05-29',53.49999,53.49999,52.74999,53.49999,173400,5.666099),('JPM','1986-05-28',52.62501,53.25,52.5,53.25,610500,5.639623),('JPM','1986-05-27',52.5,52.74999,51.99999,52.5,218400,5.560191),('JPM','1986-05-23',51.50001,52.25001,51.24999,52.25001,735000,5.533715),('JPM','1986-05-22',50.37501,51.99999,50.37501,51.50001,589800,5.454284),('JPM','1986-05-21',50.87499,51,50.12499,50.12499,1026300,5.308658),('JPM','1986-05-20',49.875,51,49.74999,51,890400,5.401329),('JPM','1986-05-19',50.00001,50.25,49.37499,49.875,183300,5.282182),('JPM','1986-05-16',49.37499,49.74999,49.25001,49.74999,409800,5.268942),('JPM','1986-05-15',50.12499,50.12499,49.37499,49.5,685800,5.242466),('JPM','1986-05-14',49.25001,50.12499,48.87501,50.00001,1222500,5.295421),('JPM','1986-05-13',50.37501,50.37501,49.25001,49.25001,453600,5.21599),('JPM','1986-05-12',50.75001,50.75001,50.25,50.25,221100,5.321897),('JPM','1986-05-09',51,51.75,50.49999,50.87499,1140300,5.388089),('JPM','1986-05-08',51.24999,51.375,51.12501,51.24999,199800,5.427805),('JPM','1986-05-07',51.375,51.50001,50.49999,51.24999,697800,5.427805),('JPM','1986-05-06',53.00001,53.00001,51.50001,52.25001,575700,5.533715),('JPM','1986-05-05',52.62501,53.25,52.5,53.00001,875100,5.613146),('JPM','1986-05-02',52.5,52.875,51.99999,52.62501,501000,5.573431),('JPM','1986-05-01',53.25,53.25,52.62501,52.74999,839700,5.586667),('JPM','1986-04-30',54.12501,54.12501,53.00001,53.25,280800,5.639623),('JPM','1986-04-29',54.62499,54.75,53.49999,54.375,182700,5.758769),('JPM','1986-04-28',55.125,55.125,53.625,54.50001,502800,5.772009),('JPM','1986-04-25',54.75,54.99999,54.50001,54.87501,159000,5.811725),('JPM','1986-04-24',54.50001,54.99999,54.12501,54.50001,97800,5.772009),('JPM','1986-04-23',54.75,54.99999,54.50001,54.62499,180900,5.785246),('JPM','1986-04-22',55.5,56.25,54.62499,54.99999,347100,5.824961),('JPM','1986-04-21',53.87499,55.125,53.625,55.125,1303800,5.838201),('JPM','1986-04-18',54.12501,54.375,53.87499,54,101400,5.719054),('JPM','1986-04-17',53.75001,54.375,53.75001,54,250500,5.719054),('JPM','1986-04-16',53.37501,54.24999,53.37501,54,369000,5.719054),('JPM','1986-04-15',53.75001,53.75001,52.74999,53.37501,438300,5.652862),('JPM','1986-04-14',54,54,53.49999,53.87499,540300,5.705814),('JPM','1986-04-11',54.50001,55.125,53.37501,53.87499,1117500,5.705814),('JPM','1986-04-10',52.125,54.50001,52.125,54.24999,987600,5.74553),('JPM','1986-04-09',51.99999,52.37499,51.62499,52.125,562200,5.520476),('JPM','1986-04-08',50.75001,51.75,50.75001,51.75,479100,5.48076),('JPM','1986-04-07',50.25,51,50.12499,50.75001,304200,5.374853),('JPM','1986-04-04',51.62499,51.99999,50.625,50.75001,459000,5.374853),('JPM','1986-04-03',51.50001,52.37499,51.375,51.50001,587700,5.454284),('JPM','1986-04-02',51.75,51.87501,50.75001,51.50001,724200,5.454284),('JPM','1986-04-01',54.375,54.375,51.99999,52.37499,577800,5.546952),('JPM','1986-03-31',54.99999,55.25001,54.375,54.62499,622500,5.785246),('JPM','1986-03-27',54.99999,55.25001,54.62499,55.25001,544800,5.85144),('JPM','1986-03-26',53.25,54.75,53.25,54.62499,711300,5.785246),('JPM','1986-03-25',53.00001,53.49999,52.875,53.25,379800,5.639623),('JPM','1986-03-24',52.74999,53.37501,52.62501,53.12499,785100,5.626383),('JPM','1986-03-21',53.00001,53.49999,52.5,52.5,532500,5.560191),('JPM','1986-03-20',51.75,52.37499,51.24999,52.37499,530400,5.546952),('JPM','1986-03-19',51.24999,51.99999,51.24999,51.62499,230100,5.46752),('JPM','1986-03-18',51,51,50.00001,51,407400,5.401329),('JPM','1986-03-17',52.25001,52.25001,51.24999,51.375,521700,5.441044),('JPM','1986-03-14',51.24999,52.62501,50.87499,52.25001,836400,5.533715),('JPM','1986-03-13',51.75,51.99999,50.75001,51,837900,5.401329),('JPM','1986-03-12',51.62499,53.49999,51.50001,52.5,573900,5.560191),('JPM','1986-03-11',50.00001,52.25001,50.00001,51.62499,994500,5.46752),('JPM','1986-03-10',50.00001,50.00001,48.75,50.00001,2479500,5.295421),('JPM','1986-03-07',48,49.5,48,49.5,6297000,5.173624),('JPM','1986-03-06',47.49999,47.49999,46.875,47.49999,653400,4.964588),('JPM','1986-03-05',47.12499,47.12499,46.5,46.875,1429800,4.899265),('JPM','1986-03-04',47.49999,48.24999,47.25,47.37501,1091700,4.951525),('JPM','1986-03-03',47.75001,48,46.875,47.25,587700,4.938459),('JPM','1986-02-28',48.375,48.375,47.25,48,1302000,5.016848),('JPM','1986-02-27',45.24999,47.49999,45.12501,47.49999,1902600,4.964588),('JPM','1986-02-26',44.12499,44.75001,44.12499,44.49999,929400,4.651035),('JPM','1986-02-25',44.49999,44.625,44.00001,44.12499,630300,4.611841),('JPM','1986-02-24',44.12499,44.75001,43.74999,44.37501,603900,4.637972),('JPM','1986-02-21',45.24999,45.50001,44.00001,44.37501,942600,4.637972),('JPM','1986-02-20',44.49999,45.24999,44.00001,45.24999,290400,4.729423),('JPM','1986-02-19',45.62499,45.62499,44.625,44.625,803400,4.664101),('JPM','1986-02-18',44.75001,45.75,44.00001,45.62499,528600,4.768617),('JPM','1986-02-14',44.49999,45,44.37501,44.75001,321000,4.677166),('JPM','1986-02-13',43.37499,44.49999,43.37499,44.25,681900,4.624906),('JPM','1986-02-12',42.62499,43.37499,42.62499,43.25001,364200,4.52039),('JPM','1986-02-11',42.87501,43.5,42.75,42.75,319200,4.46813),('JPM','1986-02-10',42.75,43.25001,42.50001,42.87501,204600,4.481196),('JPM','1986-02-07',42.24999,43.25001,41.49999,42.50001,717900,4.442001),('JPM','1986-02-06',42,42.50001,42,42.375,495900,4.428936),('JPM','1986-02-05',43.25001,43.25001,41.00001,41.625,1281000,4.350548),('JPM','1986-02-04',44.625,44.625,42.50001,42.99999,1266600,4.494258),('JPM','1986-02-03',44.37501,44.87499,44.12499,44.75001,696600,4.677166),('JPM','1986-01-31',43.875,44.49999,43.5,44.25,966300,4.624906),('JPM','1986-01-30',44.25,44.625,43.74999,43.875,1025100,4.585712),('JPM','1986-01-29',43.74999,45,43.62501,44.37501,798300,4.637972),('JPM','1986-01-28',42.24999,43.74999,42.12501,43.62501,539700,4.559584),('JPM','1986-01-27',42.50001,42.50001,41.625,42.12501,1017600,4.402807),('JPM','1986-01-24',41.87499,42.50001,41.87499,42.50001,634200,4.442001),('JPM','1986-01-23',41.00001,41.75001,40.74999,41.625,1701300,4.350548),('JPM','1986-01-22',44.37501,44.37501,42,42,1581600,4.389742),('JPM','1986-01-21',46.25001,46.25001,44.12499,44.25,686400,4.624906),('JPM','1986-01-20',46.125,46.37499,45.99999,46.125,85500,4.820877),('JPM','1986-01-17',46.62501,46.74999,46.125,46.37499,138000,4.847005),('JPM','1986-01-16',45.99999,46.62501,45.75,46.37499,209700,4.847005),('JPM','1986-01-15',45.375,45.99999,45.375,45.99999,503400,4.807811),('JPM','1986-01-14',45.375,45.75,45.375,45.50001,399000,4.755554),('JPM','1986-01-13',45.375,45.375,45,45.24999,190200,4.729423),('JPM','1986-01-10',45.24999,45.75,45,45.12501,236100,4.71636),('JPM','1986-01-09',46.5,46.5,44.625,45.12501,784200,4.71636),('JPM','1986-01-08',48.99999,48.99999,46.62501,47.00001,682800,4.912331),('JPM','1986-01-07',47.25,48.87501,47.25,48.75,810900,5.095236),('JPM','1986-01-06',46.25001,47.49999,45.62499,47.25,277500,4.938459),('JPM','1986-01-03',45.87501,46.62501,45.87501,46.125,380100,4.820877),('JPM','1986-01-02',45.50001,46.125,45.12501,45.87501,1145400,4.794749),('JPM','1985-12-31',45.87501,46.125,45.375,45.375,587700,4.742489),('JPM','1985-12-30',45.12501,45.99999,44.87499,45.99999,552000,4.807811),('JPM','1985-12-27',44.00001,45,44.00001,45,703200,4.703295),('JPM','1985-12-26',43.62501,44.12499,43.62501,44.12499,328200,4.611841),('JPM','1985-12-24',44.25,44.37501,43.125,43.74999,309900,4.572647),('JPM','1985-12-23',45.24999,45.24999,44.49999,44.49999,166500,4.651035),('JPM','1985-12-20',44.87499,45.375,44.625,45.12501,727800,4.71636),('JPM','1985-12-19',45.375,45.375,44.87499,45,311700,4.703295),('JPM','1985-12-18',45.87501,45.87501,45.375,45.62499,439500,4.768617),('JPM','1985-12-17',46.25001,46.25001,45.75,45.87501,603300,4.794749),('JPM','1985-12-16',45.50001,45.99999,45.24999,45.99999,919500,4.807811),('JPM','1985-12-13',44.25,45.62499,44.25,45.12501,1144800,4.71636),('JPM','1985-12-12',44.37501,44.625,44.25,44.37501,255300,4.637972),('JPM','1985-12-11',44.37501,45.375,44.37501,44.625,484500,4.664101),('JPM','1985-12-10',44.00001,44.49999,43.37499,44.37501,836100,4.637972),('JPM','1985-12-09',44.00001,44.12499,42.99999,44.00001,954000,4.598778),('JPM','1985-12-06',43.74999,43.74999,43.37499,43.74999,809700,4.507845),('JPM','1985-12-05',42.375,44.25,42.375,43.875,1556100,4.520725),('JPM','1985-12-04',41.625,42.24999,41.625,42.12501,1002600,4.340412),('JPM','1985-12-03',41.625,41.87499,41.37501,41.75001,1135500,4.301774),('JPM','1985-12-02',41.625,41.75001,41.12499,41.37501,650700,4.263135),('JPM','1985-11-29',41.625,41.75001,41.25,41.49999,173700,4.276013),('JPM','1985-11-27',40.62501,41.625,40.62501,41.37501,680700,4.263135),('JPM','1985-11-26',40.875,41.12499,40.62501,40.74999,535200,4.198735),('JPM','1985-11-25',41.37501,41.49999,40.74999,41.00001,271200,4.224496),('JPM','1985-11-22',41.12499,41.75001,41.12499,41.37501,910200,4.263135),('JPM','1985-11-21',40.5,41.25,40.5,41.00001,1210200,4.224496),('JPM','1985-11-20',40.5,40.5,40.25001,40.5,242400,4.172977),('JPM','1985-11-19',40.25001,40.62501,40.25001,40.5,390000,4.172977),('JPM','1985-11-18',39.99999,40.125,39.62499,40.125,654900,4.134338),('JPM','1985-11-15',40.5,40.5,39.50001,39.87501,332100,4.10858),('JPM','1985-11-14',40.74999,40.875,40.37499,40.74999,336000,4.198735),('JPM','1985-11-13',40.62501,41.00001,40.5,40.74999,555300,4.198735),('JPM','1985-11-12',39.87501,41.00001,39.75,40.875,754200,4.211616),('JPM','1985-11-11',39.12501,39.62499,38.75001,39.62499,377700,4.082819),('JPM','1985-11-08',39.50001,39.50001,38.49999,39.12501,640800,4.031303),('JPM','1985-11-07',39.87501,39.87501,39.12501,39.375,417300,4.057061),('JPM','1985-11-06',39.50001,40.25001,39.375,39.62499,420000,4.082819),('JPM','1985-11-05',39.375,39.62499,39.375,39.62499,231300,4.082819),('JPM','1985-11-04',39.24999,39.62499,39.24999,39.50001,341400,4.069942),('JPM','1985-11-01',39,39.24999,38.625,39.24999,467100,4.044181),('JPM','1985-10-31',39,39.12501,38.75001,38.87499,327300,4.005542),('JPM','1985-10-30',39.24999,39.375,38.87499,39,366600,4.018422),('JPM','1985-10-29',38.625,39.375,38.37501,39,353700,4.018422),('JPM','1985-10-28',38.37501,38.75001,38.25,38.37501,210000,3.954026),('JPM','1985-10-25',38.625,38.87499,37.875,38.25,183000,3.941145),('JPM','1985-10-24',38.12499,38.625,38.12499,38.625,177900,3.979784),('JPM','1985-10-23',37.74999,38.25,37.5,38.25,258900,3.941145),('JPM','1985-10-22',37.5,37.875,36.75,37.74999,683700,3.889626),('JPM','1985-10-21',38.25,38.25,37.37499,37.5,649800,3.863868),('JPM','1985-10-18',39.375,39.375,38.37501,38.37501,106200,3.954026),('JPM','1985-10-17',39.12501,39.62499,39.12501,39.375,599700,4.057061),('JPM','1985-10-16',39,39.375,38.87499,39.375,208200,4.057061),('JPM','1985-10-15',38.87499,39.12501,38.37501,39,969900,4.018422),('JPM','1985-10-14',38.75001,38.87499,38.00001,38.75001,283200,3.992664),('JPM','1985-10-11',38.25,38.75001,38.25,38.75001,232200,3.992664),('JPM','1985-10-10',37.875,39,37.62501,38.12499,320700,3.928265),('JPM','1985-10-09',37.125,38.25,37.125,37.875,349200,3.902506),('JPM','1985-10-08',36.62499,37.25001,36.375,37.125,296100,3.825229),('JPM','1985-10-07',35.87499,36.75,35.625,36.50001,369300,3.760832),('JPM','1985-10-04',35.75001,35.87499,35.25,35.87499,206700,3.696432),('JPM','1985-10-03',35.75001,35.75001,35.49999,35.75001,186000,3.683555),('JPM','1985-10-02',35.37501,36.24999,35.37501,35.625,797400,3.670674),('JPM','1985-10-01',33.50001,35.12499,33.50001,35.12499,1000800,3.619155),('JPM','1985-09-30',34.74999,34.875,33.24999,33.50001,283500,3.451723),('JPM','1985-09-26',34.875,35.00001,34.62501,34.62501,782700,3.567639),('JPM','1985-09-25',35.25,35.25,34.74999,34.875,1030800,3.593397),('JPM','1985-09-24',36.12501,36.12501,35.00001,35.25,265500,3.632036),('JPM','1985-09-23',36.375,36.50001,36,36.12501,214500,3.722194),('JPM','1985-09-20',36.50001,36.50001,36,36.12501,286200,3.722194),('JPM','1985-09-19',36.87501,36.99999,36.12501,36.50001,373500,3.760832),('JPM','1985-09-18',36.24999,36.87501,36.24999,36.75,274800,3.78659),('JPM','1985-09-17',35.75001,36,35.25,36,779400,3.709313),('JPM','1985-09-16',36,36.12501,34.74999,35.37501,548100,3.644916),('JPM','1985-09-13',36.99999,37.5,35.25,36.12501,756300,3.722194),('JPM','1985-09-12',38.75001,38.75001,37.125,37.5,272400,3.863868),('JPM','1985-09-11',39.375,39.375,38.75001,38.75001,394500,3.992664),('JPM','1985-09-10',39,39.375,39,39.375,239400,4.057061),('JPM','1985-09-09',39,39.24999,38.75001,39,210900,4.018422),('JPM','1985-09-06',39.62499,39.75,39.12501,39.75,4860000,4.031816),('JPM','1985-09-05',39.75,39.87501,39.62499,39.62499,1046700,4.019137),('JPM','1985-09-04',39.87501,39.99999,39.375,39.62499,425100,4.019137),('JPM','1985-09-03',39.99999,40.125,39.75,39.87501,398400,4.044496),('JPM','1985-08-30',40.25001,40.25001,39.99999,39.99999,106200,4.057173),('JPM','1985-08-29',40.5,40.5,39.99999,40.25001,176400,4.082532),('JPM','1985-08-28',40.37499,40.5,40.25001,40.5,356700,4.107888),('JPM','1985-08-27',39.87501,40.25001,39.87501,40.25001,205200,4.082532),('JPM','1985-08-26',39.24999,39.87501,39.12501,39.75,1134600,4.031816),('JPM','1985-08-23',39.24999,39.375,39.12501,39.12501,777000,3.968424),('JPM','1985-08-22',39.375,39.50001,39,39.12501,550500,3.968424),('JPM','1985-08-21',39.375,39.62499,39.24999,39.24999,228600,3.981101),('JPM','1985-08-20',39.50001,39.75,39.12501,39.375,517200,3.99378),('JPM','1985-08-19',39.99999,40.25001,39.75,39.75,1380000,4.031816),('JPM','1985-08-16',39.87501,39.87501,39.75,39.75,725400,4.031816),('JPM','1985-08-15',39.75,39.99999,39.75,39.75,706500,4.031816),('JPM','1985-08-14',39.62499,39.87501,39.62499,39.62499,266700,4.019137),('JPM','1985-08-13',39.87501,39.99999,39.87501,39.87501,183000,4.044496),('JPM','1985-08-12',39.99999,39.99999,39.75,39.87501,1300800,4.044496),('JPM','1985-08-09',39.99999,40.25001,39.75,39.87501,1092300,4.044496),('JPM','1985-08-08',39.24999,39.87501,39.24999,39.75,419100,4.031816),('JPM','1985-08-07',39.24999,39.50001,38.87499,39,863700,3.955744),('JPM','1985-08-06',40.25001,40.25001,39.24999,39.24999,261000,3.981101),('JPM','1985-08-05',40.37499,40.5,39.99999,39.99999,1197600,4.057173),('JPM','1985-08-02',40.62501,40.62501,40.125,40.37499,821700,4.095209),('JPM','1985-08-01',41.25,41.625,40.37499,40.62501,475800,4.120568),('JPM','1985-07-31',40.74999,41.12499,40.5,40.875,421200,4.145924),('JPM','1985-07-30',40.62501,40.74999,40.25001,40.5,352500,4.107888),('JPM','1985-07-29',40.74999,40.875,40.5,40.62501,1430400,4.120568),('JPM','1985-07-26',40.25001,40.875,40.125,40.875,1191600,4.145924),('JPM','1985-07-25',41.00001,41.00001,40.125,40.125,710700,4.069852),('JPM','1985-07-24',41.75001,41.75001,41.00001,41.00001,537600,4.158604),('JPM','1985-07-23',41.75001,42,41.625,41.87499,204600,4.247353),('JPM','1985-07-22',42.12501,42.12501,41.49999,41.75001,418200,4.234676),('JPM','1985-07-19',42.99999,42.99999,41.75001,42,267300,4.260032),('JPM','1985-07-18',43.62501,43.74999,43.25001,43.25001,263100,4.38682),('JPM','1985-07-17',43.875,44.00001,43.125,43.74999,573900,4.437533),('JPM','1985-07-16',42.99999,43.62501,42.50001,43.62501,671400,4.424856),('JPM','1985-07-15',43.5,43.5,42.75,42.99999,691500,4.361461),('JPM','1985-07-12',44.37501,44.37501,43.74999,43.74999,572400,4.437533),('JPM','1985-07-11',43.62501,44.49999,43.62501,44.25,858000,4.488248),('JPM','1985-07-10',43.5,43.62501,43.25001,43.5,443400,4.412176),('JPM','1985-07-09',43.37499,43.62501,43.25001,43.5,840900,4.412176),('JPM','1985-07-08',42.62499,43.5,42.50001,43.37499,435300,4.399497),('JPM','1985-07-05',42,42.87501,42,42.62499,375000,4.323425),('JPM','1985-07-03',41.75001,42.12501,41.75001,42,406500,4.260032),('JPM','1985-07-02',40.875,41.87499,40.875,41.75001,471600,4.234676),('JPM','1985-07-01',41.12499,41.12499,40.875,40.875,407700,4.145924),('JPM','1985-06-28',40.74999,41.25,40.62501,41.25,347700,4.18396),('JPM','1985-06-27',40.62501,41.12499,40.62501,41.00001,328800,4.158604),('JPM','1985-06-26',40.37499,40.5,40.25001,40.5,169500,4.107888),('JPM','1985-06-25',40.125,40.37499,39.99999,40.37499,273900,4.095209),('JPM','1985-06-24',39.75,40.125,39.62499,40.125,455400,4.069852),('JPM','1985-06-21',39.62499,39.99999,39.50001,39.99999,328800,4.057173),('JPM','1985-06-20',39.87501,39.99999,39.62499,39.75,235500,4.031816),('JPM','1985-06-19',40.5,40.5,39.99999,39.99999,172800,4.057173),('JPM','1985-06-18',39.87501,40.5,39.87501,40.5,718500,4.107888),('JPM','1985-06-17',39.62499,39.87501,39.62499,39.75,569400,4.031816),('JPM','1985-06-14',39.99999,40.125,39.50001,39.87501,317700,4.044496),('JPM','1985-06-13',40.5,40.62501,39.99999,39.99999,433500,4.057173),('JPM','1985-06-12',40.74999,40.74999,40.5,40.5,99600,4.107888),('JPM','1985-06-11',40.5,40.74999,40.37499,40.62501,139500,4.120568),('JPM','1985-06-10',40.5,40.5,40.125,40.5,1154700,4.107888),('JPM','1985-06-07',41.37501,41.37501,40.875,41.25,600900,4.121073),('JPM','1985-06-06',41.00001,41.87499,40.74999,41.49999,1058400,4.146048),('JPM','1985-06-05',41.37501,41.37501,40.875,41.25,351600,4.121073),('JPM','1985-06-04',41.49999,41.625,41.25,41.37501,382800,4.133562),('JPM','1985-06-03',41.75001,41.87499,41.25,41.625,2117400,4.158537),('JPM','1985-05-31',40.74999,41.37501,40.62501,41.37501,636900,4.133562),('JPM','1985-05-30',40.74999,40.875,40.25001,40.74999,567300,4.071119),('JPM','1985-05-29',41.49999,41.49999,40.37499,40.74999,742800,4.071119),('JPM','1985-05-28',41.87499,42.24999,41.37501,41.625,510900,4.158537),('JPM','1985-05-24',41.12499,41.625,41.12499,41.49999,2248800,4.146048),('JPM','1985-05-23',42.375,42.375,40.5,41.12499,1218900,4.108584),('JPM','1985-05-22',42.99999,43.125,42,42.375,894000,4.233466),('JPM','1985-05-21',42.75,43.125,42.375,43.125,1710300,4.308394),('JPM','1985-05-20',43.125,43.5,42.62499,42.87501,949800,4.283419),('JPM','1985-05-17',42,42.62499,42,42.62499,1755000,4.258441),('JPM','1985-05-16',42.12501,42.62499,42.12501,42.50001,1316400,4.245955),('JPM','1985-05-15',41.49999,42.50001,41.37501,42.24999,1057500,4.220977),('JPM','1985-05-14',41.625,42,41.00001,41.25,612900,4.121073),('JPM','1985-05-13',41.87499,41.87499,41.49999,41.49999,120300,4.146048),('JPM','1985-05-10',42,42,41.49999,41.87499,1201800,4.183512),('JPM','1985-05-09',39.62499,40.875,39.50001,40.875,679500,4.083609),('JPM','1985-05-08',39.375,39.87501,39.24999,39.62499,1035300,3.958727),('JPM','1985-05-07',38.625,39.50001,38.625,39.50001,778500,3.94624),('JPM','1985-05-06',38.49999,38.75001,38.37501,38.625,219600,3.858823),('JPM','1985-05-03',38.37501,39,38.37501,38.49999,607800,3.846334),('JPM','1985-05-02',38.37501,38.49999,38.12499,38.25,720300,3.821358),('JPM','1985-05-01',38.37501,38.49999,38.25,38.37501,978300,3.833847),('JPM','1985-04-30',39.50001,39.62499,37.875,37.875,647700,3.783894),('JPM','1985-04-29',39.99999,39.99999,39.12501,39.24999,140700,3.921262),('JPM','1985-04-26',40.25001,40.37499,40.125,40.25001,173100,4.021169),('JPM','1985-04-25',40.37499,40.5,40.125,40.25001,342900,4.021169),('JPM','1985-04-24',40.74999,40.875,40.37499,40.37499,612300,4.033655),('JPM','1985-04-23',39.99999,40.62501,39.99999,40.62501,2493600,4.058633),('JPM','1985-04-22',40.25001,40.37499,40.125,40.125,261900,4.00868),('JPM','1985-04-19',40.5,40.62501,40.25001,40.5,253800,4.046144),('JPM','1985-04-18',40.875,40.875,40.25001,40.5,198000,4.046144),('JPM','1985-04-17',39.99999,40.74999,39.87501,40.62501,298200,4.058633),('JPM','1985-04-16',40.25001,40.25001,39.62499,39.99999,308100,3.996191),('JPM','1985-04-15',39.75,40.5,39.62499,40.25001,312600,4.021169),('JPM','1985-04-12',39.62499,39.75,39.24999,39.50001,88500,3.94624),('JPM','1985-04-11',39.24999,39.87501,39.24999,39.50001,378300,3.94624),('JPM','1985-04-10',38.37501,39.12501,38.37501,39,366000,3.896287),('JPM','1985-04-09',38.00001,38.37501,38.00001,38.25,222600,3.821358),('JPM','1985-04-08',38.25,38.49999,38.12499,38.12499,293400,3.808869),('JPM','1985-04-04',37.5,38.00001,37.25001,38.00001,390900,3.796383),('JPM','1985-04-03',37.74999,37.74999,36.99999,37.25001,322200,3.721455),('JPM','1985-04-02',37.875,38.25,37.74999,38.00001,1743900,3.796383),('JPM','1985-04-01',37.62501,37.875,37.5,37.62501,386400,3.758919),('JPM','1985-03-29',37.74999,37.875,37.5,37.5,849000,3.74643),('JPM','1985-03-28',37.5,37.875,37.37499,37.74999,3330000,3.771405),('JPM','1985-03-27',37.25001,37.5,37.125,37.5,298200,3.74643),('JPM','1985-03-26',37.74999,37.875,37.5,37.5,135300,3.74643),('JPM','1985-03-25',37.74999,38.25,37.5,37.62501,231300,3.758919),('JPM','1985-03-22',37.875,37.875,37.37499,37.74999,240600,3.771405),('JPM','1985-03-21',37.875,38.00001,37.25001,37.74999,411600,3.771405),('JPM','1985-03-20',38.25,38.37501,37.74999,38.00001,369000,3.796383),('JPM','1985-03-19',38.00001,38.25,37.74999,38.25,865200,3.821358),('JPM','1985-03-18',38.25,38.25,38.00001,38.12499,90000,3.808869),('JPM','1985-03-15',38.12499,38.37501,37.74999,37.74999,1032900,3.771405),('JPM','1985-03-14',37.875,38.37501,37.74999,38.25,1030800,3.821358),('JPM','1985-03-13',38.00001,38.49999,37.25001,37.74999,531000,3.771405),('JPM','1985-03-12',37.875,38.00001,37.5,37.875,2201700,3.783894),('JPM','1985-03-11',38.625,38.625,38.12499,38.12499,621600,3.808869),('JPM','1985-03-08',39.12501,39.50001,38.75001,39,369300,3.834345),('JPM','1985-03-07',38.87499,39.24999,38.75001,39,1189800,3.834345),('JPM','1985-03-06',39.75,39.75,39,39.12501,234300,3.846636),('JPM','1985-03-05',39.50001,39.75,39.50001,39.62499,291300,3.895792),('JPM','1985-03-04',39.99999,40.125,39.50001,39.62499,1133100,3.895792),('JPM','1985-03-01',39.375,40.25001,39.375,40.25001,580200,3.957242),('JPM','1985-02-28',39.50001,39.87501,39.375,39.375,1411800,3.871214),('JPM','1985-02-27',38.625,40.125,38.37501,39.50001,1265400,3.883504),('JPM','1985-02-26',37.62501,38.49999,37.5,38.37501,522300,3.772898),('JPM','1985-02-25',38.00001,38.00001,36.62499,37.62501,561600,3.699161),('JPM','1985-02-22',38.625,38.87499,38.00001,38.25,375300,3.760608),('JPM','1985-02-21',39.87501,40.125,38.37501,38.75001,1057500,3.809767),('JPM','1985-02-20',40.5,40.62501,39.62499,39.87501,919500,3.920373),('JPM','1985-02-19',41.75001,41.75001,41.12499,41.25,158400,4.055557),('JPM','1985-02-15',42.12501,42.50001,41.25,41.625,229500,4.092426),('JPM','1985-02-14',41.49999,42.99999,41.49999,42.24999,697200,4.153873),('JPM','1985-02-13',40.37499,41.625,40.37499,41.00001,1089600,4.030979),('JPM','1985-02-12',40.875,40.875,40.37499,40.37499,305400,3.969529),('JPM','1985-02-11',41.37501,41.37501,40.62501,40.875,543300,4.018689),('JPM','1985-02-08',40.875,41.49999,40.62501,41.37501,598200,4.067848),('JPM','1985-02-07',40.37499,41.00001,40.25001,40.62501,540000,3.99411),('JPM','1985-02-06',39.99999,41.75001,39.99999,40.37499,1901100,3.969529),('JPM','1985-02-05',39.12501,39.87501,39.12501,39.62499,334800,3.895792),('JPM','1985-02-04',37.74999,39.12501,37.74999,39.12501,304200,3.846636),('JPM','1985-02-01',37.25001,37.875,37.25001,37.74999,316800,3.711448),('JPM','1985-01-31',37.25001,37.5,36.99999,37.5,213300,3.68687),('JPM','1985-01-30',38.37501,38.37501,37.62501,37.62501,489000,3.699161),('JPM','1985-01-29',37.62501,38.00001,36.99999,38.00001,180900,3.736029),('JPM','1985-01-28',38.37501,38.37501,37.25001,37.62501,230400,3.699161),('JPM','1985-01-25',38.75001,39,38.25,38.25,893400,3.760608),('JPM','1985-01-24',38.49999,39,37.74999,37.875,1039200,3.723739),('JPM','1985-01-23',37.5,38.75001,37.25001,38.49999,1024800,3.785186),('JPM','1985-01-22',37.25001,37.62501,37.125,37.5,1063200,3.68687),('JPM','1985-01-21',36.75,37.5,36.62499,37.37499,504300,3.67458),('JPM','1985-01-18',37.74999,37.74999,36.24999,36.62499,551400,3.600842),('JPM','1985-01-17',37.125,37.74999,36.75,37.5,388200,3.68687),('JPM','1985-01-16',36.50001,37.74999,36.50001,36.99999,986700,3.637711),('JPM','1985-01-15',36.24999,36.50001,35.75001,36.24999,1166400,3.563974),('JPM','1985-01-14',35.00001,35.625,34.5,35.37501,465300,3.477949),('JPM','1985-01-11',35.12499,35.12499,34.62501,34.875,470700,3.428789),('JPM','1985-01-10',34.125,35.37501,33.99999,35.12499,698700,3.453368),('JPM','1985-01-09',34.25001,34.25001,33.87501,33.99999,395700,3.342761),('JPM','1985-01-08',33.75,34.125,33.75,33.99999,337800,3.342761),('JPM','1985-01-07',33.75,33.87501,33.12501,33.87501,301500,3.330474),('JPM','1985-01-04',34.125,34.37499,33.50001,33.50001,495300,3.293605),('JPM','1985-01-03',34.25001,34.37499,33.99999,34.37499,87300,3.37963),('JPM','1985-01-02',34.25001,34.37499,33.62499,34.37499,162900,3.37963),('JPM','1984-12-31',34.25001,34.5,33.24999,34.5,321300,3.391921),('JPM','1984-12-28',34.875,35.00001,34.62501,34.74999,473100,3.416499),('JPM','1984-12-27',34.25001,35.00001,33.99999,34.875,650700,3.428789),('JPM','1984-12-26',34.37499,34.37499,34.125,34.125,77400,3.355052),('JPM','1984-12-24',33.375,34.37499,33.375,34.125,65700,3.355052),('JPM','1984-12-21',33.87501,34.125,33.12501,33.12501,215700,3.256736),('JPM','1984-12-20',34.875,35.25,33.87501,33.87501,743400,3.330474),('JPM','1984-12-19',35.00001,35.37501,34.875,35.00001,533100,3.44108),('JPM','1984-12-18',34.74999,35.87499,34.62501,35.00001,949500,3.44108),('JPM','1984-12-17',33.50001,34.25001,32.37501,34.25001,377700,3.367342),('JPM','1984-12-14',33.12501,33.99999,33,33.62499,1721700,3.305893),('JPM','1984-12-13',33.24999,33.50001,33,33.12501,2069700,3.256736),('JPM','1984-12-12',33,33.50001,32.87499,33.375,1794300,3.281315),('JPM','1984-12-11',33.375,33.50001,33,33,1806900,3.244446),('JPM','1984-12-10',33.12501,33.62499,32.87499,33.12501,976500,3.256736),('JPM','1984-12-07',33.24999,33.75,33.24999,33.50001,249300,3.235597),('JPM','1984-12-06',33,33.62499,33,33.24999,1269600,3.211449),('JPM','1984-12-05',33.75,33.87501,33,33,1670700,3.187304),('JPM','1984-12-04',32.37501,33.99999,32.25,33.62499,1001100,3.247669),('JPM','1984-12-03',31.875,32.75001,31.74999,32.49999,397200,3.13901),('JPM','1984-11-30',32.625,32.625,31.5,32.12499,906300,3.102791),('JPM','1984-11-29',32.75001,32.87499,32.625,32.75001,582900,3.163159),('JPM','1984-11-28',32.75001,33,32.49999,33,205200,3.187304),('JPM','1984-11-27',32.12499,32.49999,32.00001,32.49999,308700,3.13901),('JPM','1984-11-26',32.37501,32.37501,31.875,32.12499,191700,3.102791),('JPM','1984-11-23',31.5,32.49999,31.5,32.49999,240300,3.13901),('JPM','1984-11-21',31.25001,31.74999,30.99999,31.5,282300,3.042426),('JPM','1984-11-20',31.37499,31.5,31.125,31.5,290700,3.042426),('JPM','1984-11-19',31.5,31.5,31.125,31.25001,76800,3.018281),('JPM','1984-11-16',32.00001,32.25,31.62501,31.62501,294300,3.0545),('JPM','1984-11-15',31.74999,32.49999,31.74999,32.00001,737400,3.09072),('JPM','1984-11-14',30.99999,31.5,30.99999,31.5,271800,3.042426),('JPM','1984-11-13',31.5,31.5,30.24999,30.75,94200,2.969988),('JPM','1984-11-12',31.875,31.875,30.87501,31.25001,53700,3.018281),('JPM','1984-11-09',31.875,31.875,31.62501,31.62501,199800,3.0545),('JPM','1984-11-08',31.875,31.875,31.5,31.875,267600,3.078646),('JPM','1984-11-07',31.875,32.00001,31.5,32.00001,310200,3.09072),('JPM','1984-11-06',31.74999,32.12499,31.62501,32.00001,421800,3.09072),('JPM','1984-11-05',30.99999,31.74999,30.99999,31.62501,79800,3.0545),('JPM','1984-11-02',30.50001,31.37499,30.50001,30.99999,241800,2.994133),('JPM','1984-11-01',30.24999,30.62499,30.24999,30.62499,1022100,2.957914),('JPM','1984-10-31',30.24999,30.375,30,30,309900,2.897549),('JPM','1984-10-30',30,30.62499,29.87499,30.375,1027800,2.933768),('JPM','1984-10-29',29.87499,30.12501,29.75001,29.87499,37800,2.885475),('JPM','1984-10-26',29.75001,30,29.625,29.75001,122100,2.873404),('JPM','1984-10-25',30.24999,30.375,29.75001,30,177300,2.897549),('JPM','1984-10-24',30.75,30.75,30.12501,30.24999,40800,2.921694),('JPM','1984-10-23',30.62499,30.99999,30.12501,30.375,261300,2.933768),('JPM','1984-10-22',30.62499,30.75,30.375,30.375,332700,2.933768),('JPM','1984-10-19',31.25001,31.37499,30.12501,30.50001,1036500,2.945842),('JPM','1984-10-18',29.75001,30.87501,29.75001,30.87501,1123500,2.982062),('JPM','1984-10-17',29.75001,30.24999,29.49999,29.75001,187800,2.873404),('JPM','1984-10-16',29.87499,30,29.75001,30,553500,2.897549),('JPM','1984-10-15',29.49999,30.24999,29.37501,29.87499,966600,2.885475),('JPM','1984-10-12',29.25,30,29.25,29.75001,984000,2.873404),('JPM','1984-10-11',28.37499,29.25,28.37499,29.00001,1082700,2.800965),('JPM','1984-10-10',27.87501,28.25001,27.62499,28.125,358500,2.716452),('JPM','1984-10-09',27.99999,28.25001,27.87501,27.99999,648000,2.704378),('JPM','1984-10-08',27.99999,27.99999,27.24999,27.99999,169200,2.704378),('JPM','1984-10-05',28.25001,28.25001,27.99999,27.99999,584400,2.704378),('JPM','1984-10-04',27.99999,28.37499,27.99999,28.125,168600,2.716452),('JPM','1984-10-03',29.00001,29.00001,27.62499,28.125,489000,2.716452),('JPM','1984-10-02',29.25,29.37501,28.74999,29.25,408300,2.82511),('JPM','1984-10-01',29.75001,29.75001,29.25,29.25,724200,2.82511),('JPM','1984-09-28',31.25001,31.25001,30.24999,30.50001,194100,2.945842),('JPM','1984-09-27',30.75,31.125,30.75,31.125,408600,3.006207),('JPM','1984-09-26',30.99999,30.99999,30.375,30.50001,299100,2.945842),('JPM','1984-09-25',30.50001,30.87501,30.24999,30.75,155700,2.969988),('JPM','1984-09-24',31.74999,31.875,30.375,30.87501,105300,2.982062),('JPM','1984-09-21',32.49999,32.625,31.62501,31.74999,612300,3.066572),('JPM','1984-09-20',30.99999,32.75001,30.99999,32.25,398400,3.114865),('JPM','1984-09-19',30.99999,31.37499,30.75,30.99999,407100,2.994133),('JPM','1984-09-18',32.00001,32.00001,31.37499,31.62501,117000,3.0545),('JPM','1984-09-17',31.25001,32.00001,30.99999,32.00001,365100,3.09072),('JPM','1984-09-14',31.5,31.74999,31.25001,31.5,564300,3.042426),('JPM','1984-09-13',29.25,30.99999,29.25,30.87501,938400,2.982062),('JPM','1984-09-12',28.875,29.25,28.62501,29.12499,286800,2.813036),('JPM','1984-09-11',29.25,29.25,28.37499,29.00001,776700,2.800965),('JPM','1984-09-10',27.12501,27.62499,27.12501,27.50001,840900,2.656087),('JPM','1984-09-07',27.75,28.125,27.75,27.87501,1620900,2.635321),('JPM','1984-09-06',27.24999,27.75,27.12501,27.75,499200,2.623502),('JPM','1984-09-05',27.375,27.50001,27,27.24999,203400,2.576231),('JPM','1984-09-04',27.75,27.75,27.12501,27.375,1391700,2.58805),('JPM','1984-08-31',27.50001,27.75,27.12501,27.50001,140700,2.599868),('JPM','1984-08-30',28.25001,28.25001,27.87501,27.99999,118500,2.647137),('JPM','1984-08-29',28.74999,28.74999,28.37499,28.5,258600,2.694408),('JPM','1984-08-28',28.62501,29.00001,28.5,28.62501,166500,2.706226),('JPM','1984-08-27',28.875,28.875,28.125,28.62501,141300,2.706226),('JPM','1984-08-24',29.00001,29.12499,28.5,28.875,141900,2.729861),('JPM','1984-08-23',29.12499,29.37501,28.875,29.12499,328200,2.753495),('JPM','1984-08-22',29.25,29.25,28.5,29.12499,356100,2.753495),('JPM','1984-08-21',28.25001,29.12499,27.99999,29.00001,668700,2.741679),('JPM','1984-08-20',28.5,28.5,28.125,28.5,170700,2.694408),('JPM','1984-08-17',28.5,28.62501,28.37499,28.5,173700,2.694408),('JPM','1984-08-16',27.50001,28.74999,27.375,28.37499,372900,2.682589),('JPM','1984-08-15',28.74999,28.74999,27.50001,27.75,151500,2.623502),('JPM','1984-08-14',29.37501,29.37501,28.5,28.875,211800,2.729861),('JPM','1984-08-13',29.49999,29.49999,29.00001,29.25,80100,2.765313),('JPM','1984-08-10',30,30.24999,29.00001,29.49999,783000,2.788948),('JPM','1984-08-09',28.125,28.74999,27.87501,28.74999,1067400,2.718042),('JPM','1984-08-08',27.99999,28.37499,27.87501,27.87501,267000,2.635321),('JPM','1984-08-07',28.125,28.37499,27.87501,27.99999,264300,2.647137),('JPM','1984-08-06',28.5,28.62501,27.87501,28.125,896100,2.658955),('JPM','1984-08-03',27.50001,28.25001,27.375,27.87501,1203000,2.635321),('JPM','1984-08-02',26.75001,27.24999,26.49999,27.24999,1133400,2.576231),('JPM','1984-08-01',26.00001,27.24999,25.62501,26.87499,428100,2.540778),('JPM','1984-07-31',26.49999,26.625,26.25,26.49999,151200,2.505326),('JPM','1984-07-30',26.75001,27,26.37501,26.49999,153300,2.505326),('JPM','1984-07-27',25.74999,27.375,25.62501,27.375,325800,2.58805),('JPM','1984-07-26',24.75,25.62501,24.75,25.62501,90000,2.422604),('JPM','1984-07-25',24.375,24.87501,24.375,24.75,726300,2.33988),('JPM','1984-07-24',24.75,24.75,24.12501,24.62499,647700,2.328062),('JPM','1984-07-23',24.75,24.99999,24.50001,24.87501,260400,2.351699),('JPM','1984-07-20',25.125,25.74999,24.75,24.87501,327900,2.351699),('JPM','1984-07-19',26.25,26.25,24.87501,25.125,287400,2.375333),('JPM','1984-07-18',27,27.24999,26.25,26.25,225000,2.481691),('JPM','1984-07-17',26.12499,27.12501,26.00001,27,283500,2.552597),('JPM','1984-07-16',25.875,26.00001,25.62501,25.875,63000,2.446239),('JPM','1984-07-13',25.74999,26.00001,25.5,26.00001,125400,2.458057),('JPM','1984-07-12',26.12499,26.12499,25.37499,25.74999,106200,2.43442),('JPM','1984-07-11',26.25,26.37501,26.00001,26.12499,354300,2.469873),('JPM','1984-07-10',26.37501,26.75001,26.00001,26.37501,237600,2.49351),('JPM','1984-07-09',25.125,26.49999,25.125,26.49999,159600,2.505326),('JPM','1984-07-06',25.37499,25.5,25.125,25.25001,112200,2.387152),('JPM','1984-07-05',25.25001,25.62501,25.25001,25.62501,87900,2.422604),('JPM','1984-07-03',24.62499,25.5,24.62499,25.25001,528000,2.387152),('JPM','1984-07-02',24,24.62499,23.75001,24.375,532500,2.304428),('JPM','1984-06-29',23.87499,24.375,23.49999,24,724500,2.268975),('JPM','1984-06-28',25.25001,25.25001,24.50001,24.87501,195900,2.351699),('JPM','1984-06-27',25.5,25.74999,25.125,25.25001,100500,2.387152),('JPM','1984-06-26',25.875,25.875,25.62501,25.74999,346800,2.43442),('JPM','1984-06-25',26.12499,26.625,26.00001,26.12499,123900,2.469873),('JPM','1984-06-22',26.75001,26.75001,26.25,26.37501,179100,2.49351),('JPM','1984-06-21',26.49999,27.24999,26.25,27,424800,2.552597),('JPM','1984-06-20',25.37499,26.49999,25.125,26.49999,340200,2.505326),('JPM','1984-06-19',25.25001,25.74999,25.125,25.62501,170700,2.422604),('JPM','1984-06-18',24.24999,25.25001,24,25.25001,235200,2.387152),('JPM','1984-06-15',24,24.375,23.75001,24,358500,2.268975),('JPM','1984-06-14',24.24999,24.24999,23.49999,23.87499,614700,2.257157),('JPM','1984-06-13',24.62499,24.87501,24.24999,24.375,424500,2.304428),('JPM','1984-06-12',24.50001,24.50001,23.75001,24.50001,691500,2.316246),('JPM','1984-06-11',25.37499,25.37499,24.50001,24.75,198900,2.33988),('JPM','1984-06-08',25.74999,26.00001,25.5,26.00001,708000,2.402277),('JPM','1984-06-07',25.62501,25.74999,25.37499,25.62501,904800,2.367629),('JPM','1984-06-06',25.125,25.62501,25.125,25.62501,365700,2.367629),('JPM','1984-06-05',25.37499,25.62501,24.75,25.125,5370300,2.321431),('JPM','1984-06-04',24.99999,26.00001,24.50001,25.37499,584700,2.344528),('JPM','1984-06-01',24.12501,24.375,23.49999,24,741000,2.217486),('JPM','1984-05-31',25.125,25.25001,23.49999,24.12501,388800,2.229036),('JPM','1984-05-30',24.99999,26.25,24.75,25.125,1063200,2.321431),('JPM','1984-05-29',27.50001,27.62499,26.00001,26.49999,217500,2.448473),('JPM','1984-05-25',27.62499,27.99999,27.12501,27.50001,230100,2.54087),('JPM','1984-05-24',27.87501,29.25,27.50001,27.62499,4020000,2.552418),('JPM','1984-05-23',28.25001,28.62501,27.375,27.375,221100,2.52932),('JPM','1984-05-22',28.875,29.12499,27.50001,28.25001,105600,2.610167),('JPM','1984-05-21',29.87499,29.87499,29.37501,29.37501,622500,2.714111),('JPM','1984-05-18',29.49999,30,29.49999,29.87499,62700,2.760307),('JPM','1984-05-17',29.87499,30,29.37501,29.49999,188100,2.725659),('JPM','1984-05-16',30,30,29.625,29.87499,114000,2.760307),('JPM','1984-05-15',29.37501,30.12501,29.37501,30,248400,2.771857),('JPM','1984-05-14',29.4375,29.625,29.25,29.37501,241200,2.714111),('JPM','1984-05-11',30.5625,30.99999,29.49999,29.75001,273000,2.748759),('JPM','1984-05-10',31.25001,31.62501,30.99999,31.25001,282900,2.887352),('JPM','1984-05-09',32.625,32.625,30.99999,31.25001,290100,2.887352),('JPM','1984-05-08',32.75001,33,32.49999,32.625,331200,3.014395),('JPM','1984-05-07',32.25,32.75001,32.25,32.25,47700,2.979747),('JPM','1984-05-04',32.87499,32.87499,32.12499,32.25,102300,2.979747),('JPM','1984-05-03',32.87499,33.24999,32.625,32.87499,111900,3.037493),('JPM','1984-05-02',33.06249,33.24999,32.87499,32.87499,138000,3.037493),('JPM','1984-05-01',31.62501,32.12499,31.5,32.12499,225000,2.968196),('JPM','1984-04-30',31.5,31.74999,31.25001,31.62501,88800,2.922001),('JPM','1984-04-27',31.25001,31.875,30.99999,31.5,206700,2.91045),('JPM','1984-04-26',30.99999,31.5,30.62499,31.25001,203400,2.887352),('JPM','1984-04-25',30.87501,31.25001,30.50001,30.99999,184200,2.864252),('JPM','1984-04-24',30,30.75,30,30.375,186000,2.806506),('JPM','1984-04-23',30,30,29.25,30,73500,2.771857),('JPM','1984-04-19',29.87499,30.24999,29.87499,30,111900,2.771857),('JPM','1984-04-18',30,30.24999,29.87499,29.87499,55800,2.760307),('JPM','1984-04-17',29.625,30.24999,29.625,30,137100,2.771857),('JPM','1984-04-16',29.49999,29.87499,29.25,29.625,75900,2.737209),('JPM','1984-04-13',44.874992,45.250021,44.874992,44.874992,136200,2.764157),('JPM','1984-04-12',43.124986,44.874992,42.375014,44.874992,372900,2.764157),('JPM','1984-04-11',43.000021,43.124986,42.875008,43.124986,86700,2.656362),('JPM','1984-04-10',43.000021,43.249994,42.75,42.75,57900,2.633265),('JPM','1984-04-09',42.875008,43.249994,42.250006,42.624992,215400,2.625564),('JPM','1984-04-06',43.375006,43.375006,42.75,42.875008,65700,2.640965),('JPM','1984-04-05',44.249986,44.500006,43.375006,43.375006,290100,2.671763),('JPM','1984-04-04',44.500006,44.874992,44.249986,44.249986,281700,2.725659),('JPM','1984-04-03',45.374986,45.874979,44.500006,44.500006,105600,2.741059),('JPM','1984-04-02',45.750014,46.125,45.374986,45.374986,253200,2.794955),('JPM','1984-03-30',46.499986,46.499986,45.374986,45.374986,207900,2.794955),('JPM','1984-03-29',46.999979,47.25,46.499986,46.499986,125100,2.864252),('JPM','1984-03-28',46.999979,47.25,46.875014,46.999979,97500,2.89505),('JPM','1984-03-27',47.124992,47.25,46.624994,46.999979,527700,2.89505),('JPM','1984-03-26',47.124992,47.375008,46.875014,47.124992,75600,2.90275),('JPM','1984-03-23',47.500021,47.875006,47.124992,47.124992,51300,2.90275),('JPM','1984-03-22',48.000014,48.375,47.500021,47.500021,125400,2.925851),('JPM','1984-03-21',47.500021,48.000014,47.500021,48.000014,90300,2.956649),('JPM','1984-03-20',46.999979,47.500021,46.499986,47.500021,227700,2.925851),('JPM','1984-03-19',46.6875,47.25,46.125,46.624994,196200,2.871952),('JPM','1984-03-16',47.500021,48.000014,46.999979,47.375008,230700,2.91815),('JPM','1984-03-15',45.499994,46.125,45.250021,45.999992,358500,2.833454),('JPM','1984-03-14',45.5625,45.999992,45.125008,45.499994,327900,2.802655),('JPM','1984-03-13',45.812521,46.250008,45.374986,46.125,280200,2.841154),('JPM','1984-03-12',46.499986,46.875014,45.250021,45.250021,427500,2.787258),('JPM','1984-03-09',46.750006,46.999979,46.499986,46.499986,381900,2.864252),('JPM','1984-03-08',46.999979,47.749994,46.999979,47.749994,120900,2.886734),('JPM','1984-03-07',47.749994,47.749994,46.999979,46.999979,150600,2.841392),('JPM','1984-03-06',48.249992,48.500008,47.749994,47.749994,218100,2.886734),('JPM','1984-03-05',49.000006,49.249979,48.000014,48.249992,532800,2.916962),('JPM','1984-03-02',47.749994,49.5,47.749994,49.000006,205500,2.962304),('JPM','1984-03-01',47.749994,48.000014,47.500021,47.749994,273600,2.886734),('JPM','1984-02-29',48.000014,48.874994,47.875006,48.249992,210000,2.916962),('JPM','1984-02-28',48.187486,48.500008,47.624986,48.000014,294300,2.901849),('JPM','1984-02-27',48.000014,48.625021,47.124992,48.625021,613200,2.939634),('JPM','1984-02-24',47.749994,48.249992,47.500021,48.000014,66600,2.901849),('JPM','1984-02-23',48.249992,48.375,47.124992,47.749994,466200,2.886734),('JPM','1984-02-22',49.625008,49.874986,48.249992,48.249992,197400,2.916962),('JPM','1984-02-21',50.125006,50.374979,49.625008,49.625008,108000,3.000089),('JPM','1984-02-17',50.999986,51.124994,50.125006,50.125006,654300,3.030316),('JPM','1984-02-16',50.250014,51.375014,49.999994,50.999986,362100,3.083213),('JPM','1984-02-15',49.5,50.499992,49.249979,50.250014,543600,3.037873),('JPM','1984-02-14',48.500008,49.5,48.375,49.5,135000,2.992531),('JPM','1984-02-13',48.625021,49.000006,48.500008,48.500008,324000,2.932077),('JPM','1984-02-10',48.000014,48.625021,48.000014,48.625021,232500,2.939634),('JPM','1984-02-09',48.249992,48.500008,47.749994,48.000014,196500,2.901849),('JPM','1984-02-08',48.000014,48.874994,47.624986,48.249992,395100,2.916962),('JPM','1984-02-07',48.000014,48.375,47.624986,48.000014,212400,2.901849),('JPM','1984-02-06',48.9375,49.625008,48.249992,48.625021,67500,2.939634),('JPM','1984-02-03',49.999994,50.499992,49.5,49.750021,319800,3.007646),('JPM','1984-02-02',49.750021,49.874986,49.374992,49.374992,230700,2.984974),('JPM','1984-02-01',50.499992,50.999986,49.625008,49.750021,225300,3.007646),('JPM','1984-01-31',49.750021,51.250006,49.750021,50.499992,352200,3.052986),('JPM','1984-01-30',49.750021,49.874986,49.625008,49.750021,99900,3.007646),('JPM','1984-01-27',50.250014,50.250014,49.625008,49.999994,183000,3.022758),('JPM','1984-01-26',50.750008,50.875021,50.125006,50.250014,212400,3.037873),('JPM','1984-01-25',50.937479,51.250006,50.625,50.750008,243000,3.068101),('JPM','1984-01-24',49.937492,50.250014,49.625008,50.250014,292500,3.037873),('JPM','1984-01-23',49.437494,49.750021,49.125014,49.625008,246000,3.000089),('JPM','1984-01-20',49.374992,49.374992,48.749986,49.000006,168300,2.962304),('JPM','1984-01-19',49.374992,49.625008,49.125014,49.374992,245100,2.984974),('JPM','1984-01-18',48.9375,49.5,48.375,49.374992,1352700,2.984974),('JPM','1984-01-17',49.125014,49.125014,48.000014,48.249992,134100,2.916962),('JPM','1984-01-16',49.374992,49.625008,49.125014,49.125014,103800,2.969861),('JPM','1984-01-13',49.874986,50.250014,49.5,49.625008,591300,3.000089),('JPM','1984-01-12',48.874994,49.625008,48.625021,49.374992,297900,2.984974),('JPM','1984-01-11',47.875006,49.000006,47.375008,48.874994,397800,2.954746),('JPM','1984-01-10',47.687492,48.249992,47.124992,47.875006,143100,2.894292),('JPM','1984-01-09',46.999979,47.375008,46.624994,46.999979,216300,2.841392),('JPM','1984-01-06',46.875014,47.375008,46.375021,46.875014,194400,2.833837),('JPM','1984-01-05',46.812508,47.375008,46.250008,47.375008,344100,2.864064),('JPM','1984-01-04',44.843758,45.874979,44.249986,45.874979,292500,2.77338),('JPM','1984-01-03',43.937506,44.249986,43.624979,44.000008,385500,2.660028),('JPM','1983-12-30',44.000008,44.500006,43.500014,44.000008,211500,2.660028),('MCD','2015-11-23',114.010002,114.900002,113.910004,114.470001,4938900,114.470001),('MCD','2015-11-20',113.360001,114.169998,113.190002,113.910004,6346900,113.910004),('MCD','2015-11-19',112.529999,113.709999,112.300003,113.300003,5251700,113.300003),('MCD','2015-11-18',111.300003,112.589996,110.839996,112.529999,5176200,112.529999),('MCD','2015-11-17',111.040001,111.82,110.459999,110.940002,6014000,110.940002),('MCD','2015-11-16',109.849998,111.059998,109.599998,111.059998,6729600,111.059998),('MCD','2015-11-13',111.849998,112.360001,109.910004,109.970001,8311500,109.970001),('MCD','2015-11-12',113.5,113.739998,112.059998,112.110001,5675600,112.110001),('MCD','2015-11-11',113.669998,114.43,113.540001,113.849998,8387800,113.849998),('MCD','2015-11-10',112.769997,114.989998,110.75,113.220001,12554800,113.220001),('MCD','2015-11-09',113.449997,113.480003,112.400002,112.93,8386400,112.93),('MCD','2015-11-06',112.400002,113.440002,112.160004,113.309998,4589000,113.309998),('MCD','2015-11-05',112.599998,113.449997,112.150002,112.849998,4990400,112.849998),('MCD','2015-11-04',112.190002,112.529999,111.309998,112.400002,6591300,112.400002),('MCD','2015-11-03',111.919998,112.309998,111.269997,112.080002,4557500,112.080002),('MCD','2015-11-02',112.459999,112.839996,111.230003,112.110001,5598300,112.110001),('MCD','2015-10-30',112.879997,113.290001,112.25,112.25,6294700,112.25),('MCD','2015-10-29',112.660004,112.949997,111.889999,112.620003,3745400,112.620003),('MCD','2015-10-28',111.690002,112.949997,111.400002,112.940002,4378000,112.940002),('MCD','2015-10-27',112.269997,112.349998,110.589996,111.639999,8900100,111.639999),('MCD','2015-10-26',112.230003,113.959999,111.82,112.18,11273900,112.18),('MCD','2015-10-23',111.18,112.870003,111.099998,112.589996,11552200,112.589996),('MCD','2015-10-22',110.400002,111,108.379997,110.870003,24975700,110.870003),('MCD','2015-10-21',103.980003,104.25,102.080002,102.540001,7979600,102.540001),('MCD','2015-10-20',104.050003,104.349998,103.419998,103.839996,4851800,103.839996),('MCD','2015-10-19',104.239998,105.150002,104.150002,104.489998,6735900,104.489998),('MCD','2015-10-16',104.720001,105.010002,103.410004,104.82,6717800,104.82),('MCD','2015-10-15',102.57,105.199997,101.599998,103.660004,10058300,103.660004),('MCD','2015-10-14',104.150002,104.93,102.43,102.82,9072300,102.82),('MCD','2015-10-13',102.849998,103.510002,102.629997,103.379997,4299800,103.379997),('MCD','2015-10-12',102.68,103.309998,102.510002,103.239998,3314500,103.239998),('MCD','2015-10-09',103,103.440002,102.269997,102.760002,5565700,102.760002),('MCD','2015-10-08',101.849998,103.470001,101.769997,102.949997,8050500,102.949997),('MCD','2015-10-07',100.75,101.900002,100.339996,101.769997,6497100,101.769997),('MCD','2015-10-06',101.260002,102.300003,101.160004,101.900002,6823500,101.900002),('MCD','2015-10-05',100.269997,101.639999,100.199997,101.169998,5892200,101.169998),('MCD','2015-10-02',97.330002,99.809998,97.129997,99.790001,4245300,99.790001),('MCD','2015-10-01',98.5,99,97.669998,98.779999,4301200,98.779999),('MCD','2015-09-30',98.209999,98.699997,97.760002,98.529999,5406600,98.529999),('MCD','2015-09-29',97.459999,97.790001,96.809998,97.480003,6834200,97.480003),('MCD','2015-09-28',97,97.739998,95.779999,95.959999,6442800,95.959999),('MCD','2015-09-25',97.889999,98.699997,97.459999,97.589996,4793900,97.589996),('MCD','2015-09-24',96.830002,97.43,96.300003,97.290001,4068600,97.290001),('MCD','2015-09-23',97.239998,97.849998,97.010002,97.379997,2965700,97.379997),('MCD','2015-09-22',97.120003,98.080002,96.709999,97.199997,6112000,97.199997),('MCD','2015-09-21',97.480003,98.169998,97.010002,97.900002,4422800,97.900002),('MCD','2015-09-18',96.82,97.699997,96.25,97.050003,9601400,97.050003),('MCD','2015-09-17',98.57,98.970001,97.389999,97.839996,7498500,97.839996),('MCD','2015-09-16',98.650002,98.739998,97.529999,98.690002,5099900,98.690002),('MCD','2015-09-15',97.290001,98.589996,96.739998,98.190002,4433800,98.190002),('MCD','2015-09-14',97.360001,97.660004,96.629997,96.970001,4557200,96.970001),('MCD','2015-09-11',95.470001,97.419998,95.260002,97.410004,6279500,97.410004),('MCD','2015-09-10',94.959999,95.849998,94.75,95.25,5803200,95.25),('MCD','2015-09-09',97.290001,97.389999,95.220001,95.43,4828600,95.43),('MCD','2015-09-08',96.309998,96.879997,95.489998,96.779999,5642200,96.779999),('MCD','2015-09-04',95.050003,95.580002,94.309998,94.849998,4423300,94.849998),('MCD','2015-09-03',96.800003,97.43,95.580002,96.010002,6108000,96.010002),('MCD','2015-09-02',95.629997,96.120003,94.550003,96.040001,6586500,96.040001),('MCD','2015-09-01',92.769997,94.279999,92.599998,93.470001,7083200,93.470001),('MCD','2015-08-31',95.769997,95.879997,94.849998,95.019997,4650100,95.019997),('MCD','2015-08-28',96.050003,96.660004,95.790001,96.25,5495700,96.25),('MCD','2015-08-27',95.879997,97.370003,95.57,97.330002,10187100,96.480004),('MCD','2015-08-26',92.93,95.199997,91.470001,95.150002,16439800,94.319042),('MCD','2015-08-25',95.470001,95.480003,91.029999,91.209999,11468800,90.413448),('MCD','2015-08-24',91.580002,95.879997,87.5,92.870003,15074800,92.058955),('MCD','2015-08-21',99.379997,99.389999,97.129997,97.129997,10980000,96.281746),('MCD','2015-08-20',100.730003,101,99.739998,99.760002,6668000,98.888783),('MCD','2015-08-19',100.449997,101.879997,100.190002,101.099998,5989000,100.217077),('MCD','2015-08-18',100,101.440002,100,100.760002,4257300,99.88005),('MCD','2015-08-17',99,100.910004,98.919998,100.660004,5204100,99.780924),('MCD','2015-08-14',99.050003,99.559998,98.720001,99.269997,3185600,98.403057),('MCD','2015-08-13',98.07,99.82,97.989998,99.370003,4636400,98.502189),('MCD','2015-08-12',98.269997,98.43,97.230003,98.279999,4167100,97.421704),('MCD','2015-08-11',98.690002,99.160004,98.400002,98.809998,3585000,97.947075),('MCD','2015-08-10',99.489998,99.949997,98.870003,99.389999,3994500,98.522011),('MCD','2015-08-07',99.290001,99.419998,98.449997,98.919998,3463700,98.056115),('MCD','2015-08-06',99.720001,100.18,99.209999,99.349998,6740200,98.48236),('MCD','2015-08-05',99.830002,100.139999,99.260002,99.800003,3560600,98.928434),('MCD','2015-08-04',99.470001,99.519997,98.769997,99.139999,2842100,98.274195),('MCD','2015-08-03',100,100.18,99.019997,99.419998,4427300,98.551748),('MCD','2015-07-31',99.650002,101.099998,99.300003,99.860001,7647000,98.987908),('MCD','2015-07-30',97.589996,99.339996,97.589996,99.169998,5372500,98.303931),('MCD','2015-07-29',97.480003,98.389999,97,98.209999,6006500,97.352316),('MCD','2015-07-28',96.480003,97.419998,96.32,97.330002,4863000,96.480004),('MCD','2015-07-27',96,96.75,95.699997,96.040001,5818600,95.201269),('MCD','2015-07-24',97.410004,97.410004,96.089996,96.099998,5554600,95.260742),('MCD','2015-07-23',98.900002,99,96.150002,97.089996,10380700,96.242095),('MCD','2015-07-22',97.709999,98.25,97.43,97.580002,5392600,96.727821),('MCD','2015-07-21',97.599998,97.720001,96.959999,97.32,4206700,96.470089),('MCD','2015-07-20',97.779999,98.209999,97.400002,97.489998,4947000,96.638603),('MCD','2015-07-17',97.699997,98.220001,97,97.5,6429800,96.648518),('MCD','2015-07-16',99.110001,99.110001,97.209999,97.860001,7696200,97.005374),('MCD','2015-07-15',98.150002,99.629997,97.849998,99.07,7572500,98.204806),('MCD','2015-07-14',98.120003,99.050003,97.959999,98.779999,5746100,97.917338),('MCD','2015-07-13',98,98.510002,97.699997,98.43,4578700,97.570396),('MCD','2015-07-10',97.25,97.779999,96.949997,97.650002,5179200,96.797209),('MCD','2015-07-09',96.639999,97.269997,96.440002,96.489998,5482500,95.647336),('MCD','2015-07-08',95.650002,96.589996,95.650002,95.839996,4914300,95.003011),('MCD','2015-07-07',95.93,96.779999,95.239998,96.68,4794400,95.835679),('MCD','2015-07-06',95.889999,96.279999,95.25,95.650002,3852500,94.814675),('MCD','2015-07-02',96.129997,96.599998,95.580002,96.169998,3250900,95.330131),('MCD','2015-07-01',95.099998,95.82,94.730003,95.760002,4446200,94.923715),('MCD','2015-06-30',95.93,96.300003,94.540001,95.07,6656000,94.239739),('MCD','2015-06-29',96.620003,97.230003,95.419998,95.440002,8412800,94.60651),('MCD','2015-06-26',96.129997,97.349998,95.93,97.290001,6039500,96.440352),('MCD','2015-06-25',96.699997,96.910004,95.779999,95.790001,4322300,94.953452),('MCD','2015-06-24',96.75,97.449997,96.639999,96.639999,3927100,95.796027),('MCD','2015-06-23',97.589996,97.959999,97.120003,97.18,4541700,96.331312),('MCD','2015-06-22',96.309998,97.029999,96.139999,96.870003,3893300,96.024022),('MCD','2015-06-19',96.389999,97.139999,95.980003,96.080002,8279300,95.24092),('MCD','2015-06-18',95.690002,96.629997,95.279999,96.169998,5101000,95.330131),('MCD','2015-06-17',94.540001,95.519997,94.540001,95.220001,3941000,94.38843),('MCD','2015-06-16',94.25,94.669998,94.099998,94.629997,3094800,93.803579),('MCD','2015-06-15',94.739998,95,94.019997,94.300003,5861800,93.476467),('MCD','2015-06-12',95.419998,95.550003,95,95.059998,3702400,94.229824),('MCD','2015-06-11',95.5,96.330002,95.5,95.589996,4203900,94.755194),('MCD','2015-06-10',95.019997,95.629997,94.809998,95.300003,4828600,94.467734),('MCD','2015-06-09',95.519997,95.559998,94.489998,94.730003,7770900,93.902712),('MCD','2015-06-08',96,96.040001,95.25,95.32,4594600,94.487556),('MCD','2015-06-05',95.93,96.089996,95.470001,95.540001,3959300,94.705635),('MCD','2015-06-04',96.300003,96.970001,96.010002,96.309998,4702800,95.468908),('MCD','2015-06-03',96.379997,97.07,95.970001,96.519997,4165700,95.677073),('MCD','2015-06-02',96.300003,96.970001,95.809998,96.290001,4430300,95.449086),('MCD','2015-06-01',95.839996,96.910004,95.839996,96.220001,4919200,95.379697),('MCD','2015-05-29',97.589996,97.769997,95.839996,95.93,6439100,95.092229),('MCD','2015-05-28',98,98.209999,96.199997,96.480003,10204000,95.637429),('MCD','2015-05-27',98.970001,99.220001,98.199997,98.660004,8129500,96.955813),('MCD','2015-05-26',98.849998,99.199997,98.040001,98.459999,7123100,96.759263),('MCD','2015-05-22',99.150002,99.480003,98.839996,98.989998,4559500,97.280107),('MCD','2015-05-21',99.889999,99.959999,99.059998,99.279999,4729500,97.565099),('MCD','2015-05-20',100.879997,100.980003,99.419998,100.110001,6185100,98.380764),('MCD','2015-05-19',98.089996,101.080002,97.650002,100.68,10809200,98.940918),('MCD','2015-05-18',97.970001,98.25,97.620003,98.019997,4100800,96.326861),('MCD','2015-05-15',97.739998,99.040001,97.540001,98.040001,7607200,96.34652),('MCD','2015-05-14',97.660004,97.870003,97.279999,97.709999,4744000,96.022218),('MCD','2015-05-13',98.07,98.489998,97.279999,97.349998,6526900,95.668436),('MCD','2015-05-12',97.389999,98.349998,96.919998,97.949997,4848100,96.258071),('MCD','2015-05-11',98.07,98.389999,97.150002,97.510002,4123700,95.825676),('MCD','2015-05-08',98.190002,99.150002,97.790001,98.230003,7543100,96.533241),('MCD','2015-05-07',96.269997,97.330002,96.120003,96.779999,5018900,95.108282),('MCD','2015-05-06',96.099998,96.660004,95.879997,96.389999,6614500,94.72502),('MCD','2015-05-05',96.389999,96.470001,95.57,96.129997,7637000,94.469509),('MCD','2015-05-04',96.57,98.629997,96.050003,96.129997,8426300,94.469509),('MCD','2015-05-01',96.730003,97.970001,96.730003,97.800003,6280300,96.110668),('MCD','2015-04-30',96.650002,97.370003,96.410004,96.550003,8300300,94.882259),('MCD','2015-04-29',96.580002,97.669998,96.07,97.019997,5697200,95.344135),('MCD','2015-04-28',96.269997,96.889999,95.779999,96.830002,4357400,95.157422),('MCD','2015-04-27',98.739998,98.940002,96.260002,96.440002,7282700,94.774159),('MCD','2015-04-24',96.989998,99.080002,96.839996,98.739998,7741300,97.034426),('MCD','2015-04-23',97.440002,97.519997,96.559998,97,6336500,95.324483),('MCD','2015-04-22',97,99.349998,96.239998,97.839996,19254300,96.14997),('MCD','2015-04-21',96.190002,96.550003,94.540001,94.870003,5981700,93.231278),('MCD','2015-04-20',95,96.260002,95,96.18,4382400,94.518648),('MCD','2015-04-17',95.129997,95.349998,94.459999,94.879997,6933600,93.2411),('MCD','2015-04-16',96.370003,97.440002,95.510002,95.629997,5071700,93.978145),('MCD','2015-04-15',97,97.550003,96.279999,96.440002,6604400,94.774159),('MCD','2015-04-14',97.160004,97.739998,96.970001,97.580002,4961100,95.894467),('MCD','2015-04-13',97.410004,97.75,97.07,97.440002,5197900,95.756886),('MCD','2015-04-10',96.900002,97.949997,96.559998,97.800003,5937800,96.110668),('MCD','2015-04-09',96.849998,97.43,96.209999,96.550003,4790000,94.882259),('MCD','2015-04-08',96.730003,97.5,95.980003,96.849998,4445200,95.177073),('MCD','2015-04-07',96.239998,96.790001,96.099998,96.349998,4443700,94.68571),('MCD','2015-04-06',95.75,96.82,95.449997,96.279999,4501300,94.616919),('MCD','2015-04-02',95.959999,96.239998,94.709999,95.830002,6614300,94.174695),('MCD','2015-04-01',96.809998,97.019997,96,96.290001,7484800,94.626748),('MCD','2015-03-31',97.82,98.43,97.440002,97.440002,5617000,95.756886),('MCD','2015-03-30',97.43,98.32,97.370003,97.879997,4074500,96.18928),('MCD','2015-03-27',97.360001,97.849998,96.769997,96.959999,4642400,95.285173),('MCD','2015-03-26',97.599998,97.970001,96.199997,97.639999,10445800,95.953428),('MCD','2015-03-25',99.029999,99.610001,98.110001,98.139999,6030500,96.444791),('MCD','2015-03-24',98.459999,99.839996,98.07,99.360001,7549900,97.643719),('MCD','2015-03-23',96.800003,99.120003,96.800003,98.620003,9232000,96.916503),('MCD','2015-03-20',96.32,97.720001,96.120003,97.050003,10014000,95.373623),('MCD','2015-03-19',96.860001,97.010002,95.980003,95.980003,3615400,94.322106),('MCD','2015-03-18',96.010002,97.239998,95.330002,97,5831000,95.324483),('MCD','2015-03-17',96.900002,97.150002,95.989998,96.169998,4530700,94.508819),('MCD','2015-03-16',96.93,97.470001,96.739998,97.150002,4772200,95.471894),('MCD','2015-03-13',96.239998,97.050003,95.75,96.349998,5152800,94.68571),('MCD','2015-03-12',95.419998,96.440002,95.279999,96.25,8765100,94.587438),('MCD','2015-03-11',96.300003,96.769997,94.940002,94.959999,9391100,93.31972),('MCD','2015-03-10',96.910004,97.120003,96.099998,96.290001,7838900,94.626748),('MCD','2015-03-09',96.809998,98.25,96.809998,97.709999,8460300,96.022218),('MCD','2015-03-06',98.269997,98.989998,96.959999,97.129997,9677900,95.452235),('MCD','2015-03-05',99.010002,99.919998,98.459999,99.110001,9438800,97.398037),('MCD','2015-03-04',99.809998,100.480003,99.18,100.25,9179400,98.518345),('MCD','2015-03-03',99.970001,100.440002,99.550003,99.739998,8149700,98.017152),('MCD','2015-03-02',98.900002,101.089996,98.309998,100,12363300,98.272663),('MCD','2015-02-27',99.169998,99.300003,98.489998,98.900002,7552500,97.191666),('MCD','2015-02-26',97.43,99.879997,97,99.510002,16098800,97.791129),('MCD','2015-02-25',94.910004,99.309998,94.860001,98.660004,16751600,96.120492),('MCD','2015-02-24',94.080002,95.330002,93.690002,94.980003,5643600,92.535215),('MCD','2015-02-23',94.120003,94.410004,93.949997,94.309998,5682000,91.882456),('MCD','2015-02-20',94.160004,94.489998,93.559998,94.190002,8155000,91.765549),('MCD','2015-02-19',94.5,94.550003,93.739998,94.190002,6312200,91.765549),('MCD','2015-02-18',94.230003,94.790001,94,94.580002,5617500,92.14551),('MCD','2015-02-17',95.120003,95.389999,94.089996,94.349998,5972000,91.921427),('MCD','2015-02-13',95.400002,95.849998,94.93,95.650002,6762200,93.187968),('MCD','2015-02-12',94.050003,95.599998,93.769997,95.089996,7910100,92.642377),('MCD','2015-02-11',94.160004,94.330002,93.300003,94.209999,5153900,91.785031),('MCD','2015-02-10',93.330002,94.230003,92.970001,94.019997,4697600,91.599919),('MCD','2015-02-09',93.300003,93.449997,92.540001,92.720001,8203000,90.333386),('MCD','2015-02-06',94.150002,94.480003,93.650002,93.989998,4597900,91.570693),('MCD','2015-02-05',94.099998,94.830002,94,94.339996,5564100,91.911682),('MCD','2015-02-04',93.5,94.43,93.5,94.050003,6464800,91.629153),('MCD','2015-02-03',92.639999,93.980003,92.449997,93.919998,7373000,91.502495),('MCD','2015-02-02',92.050003,92.660004,91.43,92.510002,6751400,90.128792),('MCD','2015-01-30',92.650002,93.300003,92.309998,92.440002,12385400,90.060594),('MCD','2015-01-29',91.5,93.5,91.260002,93.269997,19146900,90.869224),('MCD','2015-01-28',89.739998,89.82,88.769997,88.779999,6921300,86.494799),('MCD','2015-01-27',89.959999,90.309998,89.559998,89.57,6640800,87.264465),('MCD','2015-01-26',89.389999,90.699997,89.290001,90.669998,7753300,88.33615),('MCD','2015-01-23',90.919998,91.639999,89.43,89.559998,11496000,87.254721),('MCD','2015-01-22',90.620003,90.970001,89.839996,90.889999,7536400,88.550488),('MCD','2015-01-21',90.160004,90.459999,89.540001,90.339996,8682200,88.014642),('MCD','2015-01-20',91.639999,91.879997,90.230003,90.800003,6967300,88.462808),('MCD','2015-01-16',91.050003,91.690002,90.739998,91.489998,6927000,89.135043),('MCD','2015-01-15',91.540001,92.349998,90.970001,91.379997,5737500,89.027874),('MCD','2015-01-14',91.449997,92.050003,91.120003,91.540001,7745500,89.183759),('MCD','2015-01-13',93.949997,94.440002,92.419998,92.830002,5971200,90.440555),('MCD','2015-01-12',93.529999,93.809998,92.599998,93.010002,3989600,90.615922),('MCD','2015-01-09',93.970001,93.970001,92.779999,93.209999,4283300,90.810771),('MCD','2015-01-08',94.230003,94.980003,94.050003,94.360001,5476700,91.931172),('MCD','2015-01-07',93.260002,94.050003,92.860001,94.010002,6400300,91.590182),('MCD','2015-01-06',92.669998,93.809998,91.879997,92.400002,6484100,90.021623),('MCD','2015-01-05',93.300003,93.68,92.220001,92.230003,6211900,89.856001),('MCD','2015-01-02',94.129997,95,93.050003,93.260002,6019700,90.859487),('MCD','2014-12-31',93.75,94.800003,93.57,93.699997,4589300,91.288156),('MCD','2014-12-30',94.849998,95,94.07,94.25,3257700,91.824002),('MCD','2014-12-29',94.32,95.459999,94.269997,95.040001,4183200,92.593669),('MCD','2014-12-26',94.099998,94.93,93.949997,94.779999,3875000,92.340359),('MCD','2014-12-24',94.220001,94.540001,93.739998,93.830002,1729700,91.414815),('MCD','2014-12-23',94.360001,94.82,94.010002,94.220001,3590000,91.794776),('MCD','2014-12-22',93.279999,94.019997,93.029999,93.889999,5342200,91.473268),('MCD','2014-12-19',93.510002,94.32,92.949997,93.220001,10284300,90.820516),('MCD','2014-12-18',92.279999,93.739998,91.650002,93.669998,11277100,91.25893),('MCD','2014-12-17',88.93,92.050003,88.5,91.650002,14010000,89.290928),('MCD','2014-12-16',88.07,90.75,87.620003,88.720001,15106700,86.436346),('MCD','2014-12-15',90.959999,91.099998,88.25,88.459999,10121600,86.183036),('MCD','2014-12-12',90.660004,91.389999,90.43,90.620003,8691000,88.287441),('MCD','2014-12-11',90.089996,91.150002,90.019997,90.970001,8972700,88.628431),('MCD','2014-12-10',91.040001,91.290001,89.510002,90,12020800,87.683398),('MCD','2014-12-09',91.300003,92,91.010002,91.360001,10066800,89.008392),('MCD','2014-12-08',93.410004,97.5,92.230003,92.610001,11792700,90.226217),('MCD','2014-12-05',95.779999,96.610001,95.650002,96.309998,6209300,93.830976),('MCD','2014-12-04',95.389999,95.989998,95.139999,95.660004,5149300,93.197713),('MCD','2014-12-03',94.800003,95.57,94.779999,95.5,5316700,93.041827),('MCD','2014-12-02',95.209999,97,94.760002,95.110001,10370000,92.661867),('MCD','2014-12-01',96.150002,96.940002,95.639999,95.779999,5273700,93.314619),('MCD','2014-11-28',95.980003,97.400002,95.970001,96.809998,3442900,94.318106),('MCD','2014-11-26',96.360001,96.389999,95.919998,96.220001,3667800,93.743296),('MCD','2014-11-25',97.199997,97.339996,96.849998,97,5368900,93.6751),('MCD','2014-11-24',96.830002,97.419998,96.529999,97.169998,5222500,93.839271),('MCD','2014-11-21',97.470001,97.5,96.419998,96.68,5483700,93.366069),('MCD','2014-11-20',96.540001,97.300003,96.5,96.639999,4551600,93.327439),('MCD','2014-11-19',96.739998,97.300003,96.43,96.559998,6631300,93.25018),('MCD','2014-11-18',96.040001,96.949997,95.370003,96.410004,6258600,93.105327),('MCD','2014-11-17',96.059998,96.080002,95.599998,95.970001,3596500,92.680407),('MCD','2014-11-14',95.379997,97.18,95.269997,96.209999,7793400,92.912178),('MCD','2014-11-13',95.5,96.220001,95.18,95.480003,4099800,92.207205),('MCD','2014-11-12',94.93,95.379997,94.830002,95.330002,2725700,92.062345),('MCD','2014-11-11',95.220001,95.419998,94.93,95.139999,3429000,91.878855),('MCD','2014-11-10',95.559998,95.690002,94.980003,95.110001,5123900,91.849885),('MCD','2014-11-07',94.400002,95.099998,94.059998,95.099998,4674600,91.840225),('MCD','2014-11-06',94.739998,94.93,94.419998,94.660004,3597300,91.415312),('MCD','2014-11-05',95,95.07,94.389999,94.639999,4123800,91.395994),('MCD','2014-11-04',93.93,94.629997,93.769997,94.470001,5802200,91.231823),('MCD','2014-11-03',93.779999,93.779999,93.019997,93.610001,4064900,90.401301),('MCD','2014-10-31',93.900002,94.010002,92.830002,93.730003,6795900,90.51719),('MCD','2014-10-30',92.57,93.389999,92.489998,93.379997,3965500,90.179181),('MCD','2014-10-29',92.650002,93.120003,92,92.730003,5295900,89.551467),('MCD','2014-10-28',92.480003,92.599998,91.690002,92.599998,5083000,89.425919),('MCD','2014-10-27',91.519997,92.089996,91.5,92.010002,4071100,88.856146),('MCD','2014-10-24',90.699997,91.790001,90.550003,91.669998,5256600,88.527796),('MCD','2014-10-23',91.839996,92.099998,90.879997,91.019997,5966700,87.900075),('MCD','2014-10-22',90.699997,91.510002,90.599998,90.940002,6455600,87.822823),('MCD','2014-10-21',89.949997,91.449997,89.699997,91.010002,11422200,87.890423),('MCD','2014-10-20',90.959999,91.589996,90.709999,91.589996,5403200,88.450537),('MCD','2014-10-17',90.410004,91.139999,89.639999,91.040001,7074500,87.919394),('MCD','2014-10-16',89.389999,90.290001,89.339996,89.910004,7526400,86.82813),('MCD','2014-10-15',90.489998,90.980003,89.57,90.440002,10468500,87.339962),('MCD','2014-10-14',90.809998,91.739998,90.629997,91.099998,5539500,87.977335),('MCD','2014-10-13',92.129997,92.419998,90.660004,90.730003,6173800,87.620022),('MCD','2014-10-10',92.760002,93.449997,92.300003,92.300003,5844900,89.136206),('MCD','2014-10-09',93.769997,94,92.709999,92.720001,5068600,89.541808),('MCD','2014-10-08',93.080002,93.949997,92.809998,93.830002,5586600,90.613761),('MCD','2014-10-07',93.510002,93.540001,92.800003,92.809998,6093800,89.62872),('MCD','2014-10-06',94.360001,94.43,93.690002,93.839996,4278600,90.623413),('MCD','2014-10-03',95.290001,95.290001,94.510002,94.860001,3948600,91.608454),('MCD','2014-10-02',94.029999,94.599998,94,94.120003,4116000,90.893821),('MCD','2014-10-01',94.370003,95.080002,94.010002,94.190002,5334600,90.961422),('MCD','2014-09-30',96.230003,96.360001,94.339996,94.809998,10036400,91.560165),('MCD','2014-09-29',94.260002,97.300003,93.980003,96.220001,16489100,92.921837),('MCD','2014-09-26',94.050003,94.879997,94.019997,94.699997,3454400,91.453935),('MCD','2014-09-25',94.940002,95.309998,94.059998,94.160004,4569100,90.932451),('MCD','2014-09-24',93.699997,95.32,93.660004,95,7817900,91.743655),('MCD','2014-09-23',93.699997,94.150002,93.440002,93.510002,4702700,90.30473),('MCD','2014-09-22',94.120003,94.470001,93.82,93.93,4875700,90.710332),('MCD','2014-09-19',93.949997,94.93,93.800003,94.360001,9043100,91.125593),('MCD','2014-09-18',93.43,93.900002,93.260002,93.480003,5488900,90.275759),('MCD','2014-09-17',93.68,93.830002,93.18,93.529999,5738600,90.324041),('MCD','2014-09-16',93.269997,94.110001,93.25,93.75,5826200,90.536501),('MCD','2014-09-15',93.260002,93.910004,93.25,93.470001,6255000,90.2661),('MCD','2014-09-12',92.940002,93.839996,92.82,93.339996,8033100,90.140551),('MCD','2014-09-11',92.940002,93.290001,92.419998,92.959999,5960100,89.773579),('MCD','2014-09-10',90.839996,93.059998,90.529999,93,12031400,89.812209),('MCD','2014-09-09',92.599998,92.699997,90.959999,91.089996,9795200,87.967675),('MCD','2014-09-08',92.800003,92.82,92.199997,92.5,5251900,89.329348),('MCD','2014-09-05',93.099998,93.120003,92.800003,93.07,4004600,89.87981),('MCD','2014-09-04',93.019997,93.230003,92.800003,93.010002,4849800,89.821869),('MCD','2014-09-03',93.269997,93.489998,93.040001,93.139999,4855300,89.94741),('MCD','2014-09-02',93.239998,93.699997,92.690002,92.800003,6727100,89.619068),('MCD','2014-08-29',94.199997,94.199997,93.510002,93.720001,4635100,90.507531),('MCD','2014-08-28',93.650002,94.760002,93.510002,94.139999,5492400,90.913133),('MCD','2014-08-27',94.230003,94.68,93.599998,94.650002,9027300,90.623414),('MCD','2014-08-26',94.389999,94.790001,94.050003,94.110001,6392400,90.106386),('MCD','2014-08-25',94.849998,95.370003,94.410004,94.440002,4614300,90.422349),('MCD','2014-08-22',94.529999,94.860001,94.269997,94.449997,3586900,90.431918),('MCD','2014-08-21',94.309998,94.760002,94.239998,94.529999,5981600,90.508517),('MCD','2014-08-20',94.449997,94.660004,94,94.190002,4150400,90.182984),('MCD','2014-08-19',94.599998,94.75,94.260002,94.449997,3331700,90.431918),('MCD','2014-08-18',94.150002,94.739998,93.93,94.25,4398800,90.24043),('MCD','2014-08-15',94.07,94.470001,93.410004,93.790001,4281300,89.8),('MCD','2014-08-14',93.650002,93.889999,93.260002,93.660004,5644500,89.675533),('MCD','2014-08-13',93.75,94.32,93.550003,93.959999,3599900,89.962766),('MCD','2014-08-12',93.43,93.650002,93.150002,93.559998,3235900,89.579781),('MCD','2014-08-11',93.730003,93.919998,93.459999,93.529999,4288400,89.551059),('MCD','2014-08-08',93.07,93.839996,92.919998,93.550003,6505900,89.570212),('MCD','2014-08-07',93.82,94,93.239998,93.309998,3261100,89.340417),('MCD','2014-08-06',93.389999,93.949997,93.360001,93.470001,3728000,89.493613),('MCD','2014-08-05',94,94.300003,93.349998,93.43,5494800,89.455314),('MCD','2014-08-04',94.300003,94.349998,93.519997,94.309998,7652700,90.297875),('MCD','2014-08-01',94.300003,94.730003,94.199997,94.300003,4576400,90.288305),('MCD','2014-07-31',95.220001,95.360001,94.559998,94.559998,6826000,90.537239),('MCD','2014-07-30',96.190002,96.339996,95.57,95.949997,6049800,91.868105),('MCD','2014-07-29',95.889999,96.419998,95.709999,95.82,6712700,91.743639),('MCD','2014-07-28',95.5,95.970001,95.389999,95.779999,4863100,91.705339),('MCD','2014-07-25',95.360001,95.849998,95.32,95.720001,4992500,91.647894),('MCD','2014-07-24',95.480003,95.620003,95.269997,95.349998,7781700,91.293632),('MCD','2014-07-23',95.510002,95.82,94.82,95.349998,9483200,91.293632),('MCD','2014-07-22',95.389999,96.849998,95.099998,96.269997,12398100,92.174492),('MCD','2014-07-21',98.519997,98.629997,97.550003,97.550003,6510600,93.400044),('MCD','2014-07-18',98.639999,99.089996,98.129997,98.989998,4044900,94.778779),('MCD','2014-07-17',98.959999,99.089996,98.349998,98.370003,4099100,94.18516),('MCD','2014-07-16',99.650002,99.800003,98.760002,99.269997,7128700,95.046866),('MCD','2014-07-15',100.32,100.370003,99.860001,100.300003,3787000,96.033054),('MCD','2014-07-14',100.690002,100.730003,100.300003,100.470001,4159900,96.19582),('MCD','2014-07-11',100.660004,100.809998,100.029999,100.370003,2812500,96.100076),('MCD','2014-07-10',100.220001,101.050003,100.160004,100.580002,3274900,96.301141),('MCD','2014-07-09',100.300003,101.25,100.260002,101.07,5604900,96.770294),('MCD','2014-07-08',99.790001,100.57,99.730003,100.089996,3115100,95.831982),('MCD','2014-07-07',100.75,100.75,99.82,100.169998,3951700,95.90858),('MCD','2014-07-03',101.32,101.32,100.739998,100.980003,2295800,96.684126),('MCD','2014-07-02',101.019997,101.080002,100.349998,100.529999,3216700,96.253265),('MCD','2014-07-01',100.43,101.360001,100.239998,101,3787700,96.703272),('MCD','2014-06-30',101.269997,101.480003,100.5,100.739998,4265700,96.454331),('MCD','2014-06-27',101.25,101.669998,101.150002,101.459999,2785500,97.143702),('MCD','2014-06-26',101.610001,101.889999,101.07,101.510002,2783200,97.191578),('MCD','2014-06-25',101.089996,101.900002,101.029999,101.610001,3662000,97.287322),('MCD','2014-06-24',101.839996,102.18,101.410004,101.470001,4586400,97.153278),('MCD','2014-06-23',101.639999,101.989998,101.510002,101.910004,2919000,97.574562),('MCD','2014-06-20',102.199997,102.300003,101.660004,101.919998,5418100,97.584132),('MCD','2014-06-19',101.040001,102.029999,101.040001,101.910004,3372200,97.574562),('MCD','2014-06-18',101.739998,101.790001,100.910004,101.349998,5441200,97.038381),('MCD','2014-06-17',100.910004,101.839996,100.82,101.269997,6479700,96.961782),('MCD','2014-06-16',100.419998,101.169998,100.239998,101.099998,4038600,96.799016),('MCD','2014-06-13',99.410004,100.589996,99.410004,100.489998,4014600,96.214966),('MCD','2014-06-12',100.410004,101.010002,99.540001,99.760002,5609100,95.516026),('MCD','2014-06-11',100.739998,100.959999,100.330002,100.419998,6606100,96.147945),('MCD','2014-06-10',101.610001,101.610001,100.68,100.879997,5961200,96.588374),('MCD','2014-06-09',101.589996,102,101.18,101.379997,3802600,97.067103),('MCD','2014-06-06',102.410004,102.620003,101.779999,101.959999,2955500,97.622431),('MCD','2014-06-05',102.339996,102.599998,101.75,102.449997,2407800,98.091583),('MCD','2014-06-04',101.360001,102.470001,101.269997,102.440002,3589200,98.082014),('MCD','2014-06-03',101.639999,102,101.410004,101.449997,3363500,97.134125),('MCD','2014-06-02',101.389999,102.5,101.32,102.029999,3001400,97.689453),('MCD','2014-05-30',101.25,101.459999,100.709999,101.43,4232800,97.114979),('MCD','2014-05-29',101.269997,101.489998,100.870003,101.339996,4123700,97.028804),('MCD','2014-05-28',101.839996,102.040001,100.870003,101.300003,8930700,96.214974),('MCD','2014-05-27',102.199997,102.900002,102.07,102.360001,5093200,97.221762),('MCD','2014-05-23',102.519997,102.849998,101.769997,102,4174300,96.879833),('MCD','2014-05-22',102.650002,102.980003,102.230003,102.449997,3376000,97.307241),('MCD','2014-05-21',101.709999,102.580002,101.550003,102.559998,2735600,97.411719),('MCD','2014-05-20',102.050003,102.440002,101.440002,101.529999,3123700,96.433424),('MCD','2014-05-19',102.809998,102.830002,101.739998,102.089996,3859800,96.965311),('MCD','2014-05-16',102.550003,103.389999,102.349998,103.139999,5081000,97.962607),('MCD','2014-05-15',102.779999,103,102.150002,102.5,3810800,97.354734),('MCD','2014-05-14',103.690002,103.779999,102.540001,103.029999,3826300,97.858128),('MCD','2014-05-13',103.32,103.620003,102.5,103.529999,3955400,98.333029),('MCD','2014-05-12',102.949997,103.330002,102.790001,102.860001,3817400,97.696663),('MCD','2014-05-09',101.849998,102.949997,101.82,102.93,3649400,97.763149),('MCD','2014-05-08',102,102.18,101.43,101.949997,3384500,96.832339),('MCD','2014-05-07',101.260002,102.110001,100.949997,101.959999,4322600,96.84184),('MCD','2014-05-06',101.059998,101.300003,100.800003,100.949997,3075100,95.882537),('MCD','2014-05-05',101.379997,101.379997,100.589996,101.139999,3483500,96.063002),('MCD','2014-05-02',101.110001,102.279999,100.989998,101.43,4934000,96.338445),('MCD','2014-05-01',100.68,101.040001,100.330002,100.959999,3531400,95.892037),('MCD','2014-04-30',101.550003,101.760002,101.040001,101.379997,4519800,96.290952),('MCD','2014-04-29',100.209999,101.779999,99.809998,101.5,6626100,96.404931),('MCD','2014-04-28',100.980003,101.18,99.650002,100.309998,7444500,95.274664),('MCD','2014-04-25',99.849998,100.75,99.389999,100.730003,5047100,95.673587),('MCD','2014-04-24',99.519997,100.099998,99.129997,99.839996,4764900,94.828256),('MCD','2014-04-23',99.349998,99.989998,99.010002,99.129997,4179100,94.153897),('MCD','2014-04-22',100.019997,100.269997,98.889999,99.32,8934300,94.334362),('MCD','2014-04-21',99.800003,100.389999,99.25,99.669998,6357000,94.666791),('MCD','2014-04-17',100.730003,101,100.25,100.25,4545200,95.217679),('MCD','2014-04-16',101,101.120003,100.489998,100.830002,3532700,95.768566),('MCD','2014-04-15',100.699997,100.940002,100.07,100.830002,5882400,95.768566),('MCD','2014-04-14',99.660004,100.160004,99.32,100.110001,6155900,95.084707),('MCD','2014-04-11',99.150002,99.730003,99.059998,99.290001,6553600,94.305869),('MCD','2014-04-10',98.550003,99.849998,98.160004,99.43,8873000,94.438841),('MCD','2014-04-09',98.080002,98.540001,97.900002,98.349998,3669500,93.413053),('MCD','2014-04-08',96.980003,98.220001,96.519997,98.080002,5579500,93.156609),('MCD','2014-04-07',97.580002,98.239998,96.57,97.010002,5994600,92.140321),('MCD','2014-04-04',97.769997,98.419998,97.389999,97.870003,5409000,92.957152),('MCD','2014-04-03',98.029999,98.110001,97.349998,97.660004,2575700,92.757694),('MCD','2014-04-02',98.150002,98.230003,97.339996,97.589996,3701200,92.691201),('MCD','2014-04-01',98.099998,98.519997,97.629997,97.900002,4494000,92.985645),('MCD','2014-03-31',97.440002,98.449997,97.300003,98.029999,4853300,93.109116),('MCD','2014-03-28',96.269997,97.440002,96.209999,97.239998,4344100,92.358772),('MCD','2014-03-27',95.769997,96.360001,95.519997,96.160004,3756000,91.332991),('MCD','2014-03-26',96.040001,96.57,95.839996,95.839996,4127000,91.029047),('MCD','2014-03-25',96.440002,96.489998,95.830002,95.910004,4929800,91.09554),('MCD','2014-03-24',96.089996,96.739998,95.989998,96.18,6393000,91.351984),('MCD','2014-03-21',97.220001,97.400002,95.470001,95.470001,12625800,90.677625),('MCD','2014-03-20',95.940002,96.949997,95.809998,96.599998,4242600,91.750899),('MCD','2014-03-19',97.269997,97.290001,95.779999,96.099998,5556900,91.275998),('MCD','2014-03-18',97.800003,97.989998,97.220001,97.309998,3269500,92.425257),('MCD','2014-03-17',98.139999,98.199997,97.459999,97.599998,5554300,92.700701),('MCD','2014-03-14',97.330002,97.889999,97.010002,97.580002,5510700,92.681708),('MCD','2014-03-13',98.900002,98.900002,97.010002,97.370003,5480200,92.482251),('MCD','2014-03-12',98.410004,99.07,98.150002,98.709999,6701700,93.754982),('MCD','2014-03-11',95.940002,98.919998,95.709999,98.779999,16354400,93.821468),('MCD','2014-03-10',95.260002,95.68,94.970001,95.199997,4388900,90.421174),('MCD','2014-03-07',95.739998,95.790001,94.970001,95.5,3724000,90.706118),('MCD','2014-03-06',95.059998,95.669998,94.75,95.580002,4362900,90.782104),('MCD','2014-03-05',95.339996,95.610001,94.940002,95.019997,3913300,90.250209),('MCD','2014-03-04',95.25,95.269997,94.860001,94.980003,4655200,90.212224),('MCD','2014-03-03',94.239998,94.800003,94,94.32,5149300,89.585351),('MCD','2014-02-28',95.110001,95.459999,94.860001,95.150002,5104700,90.373688),('MCD','2014-02-27',95.239998,95.410004,94.650002,95.080002,4179600,90.307202),('MCD','2014-02-26',96.629997,96.739998,95.709999,95.889999,4265900,90.307201),('MCD','2014-02-25',96.459999,96.720001,95.889999,96.620003,4233600,90.994703),('MCD','2014-02-24',96.43,96.940002,96.239998,96.5,4472200,90.881687),('MCD','2014-02-21',96.040001,97,96.040001,96.449997,5284300,90.834595),('MCD','2014-02-20',95.660004,96.110001,95.489998,95.75,2975000,90.175352),('MCD','2014-02-19',95.779999,96.660004,95.459999,95.550003,4505500,89.986999),('MCD','2014-02-18',96.029999,96.57,95.540001,96.019997,5454200,90.42963),('MCD','2014-02-14',95.300003,95.970001,95.110001,95.779999,3532900,90.203605),('MCD','2014-02-13',94.690002,95.580002,94.5,95.459999,3617900,89.902236),('MCD','2014-02-12',95.440002,95.669998,94.790001,94.889999,4268900,89.365422),('MCD','2014-02-11',95.059998,95.839996,94.830002,95.339996,5343500,89.789219),('MCD','2014-02-10',95.75,95.93,94.519997,94.860001,6968200,89.337169),('MCD','2014-02-07',95.089996,95.949997,94.620003,95.919998,6591200,90.335453),('MCD','2014-02-06',93.870003,95.190002,93.690002,94.940002,5356900,89.412514),('MCD','2014-02-05',92.800003,93.839996,92.220001,93.580002,4958900,88.131693),('MCD','2014-02-04',92.860001,93.470001,92.589996,93.089996,6300400,87.670216),('MCD','2014-02-03',94.540001,94.739998,92.910004,93.019997,6904700,87.604292),('MCD','2014-01-31',93.050003,94.550003,92.949997,94.169998,5972500,88.68734),('MCD','2014-01-30',93.389999,94,92.93,93.800003,4987400,88.338886),('MCD','2014-01-29',93.959999,94.300003,92.870003,93.150002,8013500,87.726728),('MCD','2014-01-28',94.330002,94.639999,94.099998,94.18,3682800,88.696759),('MCD','2014-01-27',94.290001,94.68,93.919998,94.07,6607600,88.593163),('MCD','2014-01-24',94.730003,95.959999,94.389999,94.43,6944800,88.932204),('MCD','2014-01-23',94.550003,95.949997,94.5,95.32,7146000,89.770387),('MCD','2014-01-22',95.07,95.32,94.690002,94.879997,4976400,89.356002),('MCD','2014-01-21',95.360001,95.959999,95.010002,95.080002,6462700,89.544362),('MCD','2014-01-17',96.019997,96.129997,94.769997,94.93,5975300,89.403094),('MCD','2014-01-16',95.400002,96.300003,95.190002,96.059998,5058000,90.467302),('MCD','2014-01-15',95.489998,95.669998,95.150002,95.459999,3560600,89.902236),('MCD','2014-01-14',94.809998,95.400002,94.800003,95.220001,3842200,89.676211),('MCD','2014-01-13',95.830002,95.830002,94.589996,94.830002,5753200,89.308917),('MCD','2014-01-10',95.830002,96.220001,95.639999,95.800003,5512200,90.222444),('MCD','2014-01-09',96.239998,96.349998,95.25,95.459999,7709000,89.902236),('MCD','2014-01-08',95.550003,95.709999,95,95.410004,7669800,89.855151),('MCD','2014-01-07',96.379997,97.080002,96.129997,96.379997,4881800,90.768671),('MCD','2014-01-06',96.620003,96.620003,95.519997,95.849998,5022700,90.269529),('MCD','2014-01-03',96.900002,97.029999,96.5,96.540001,2965300,90.919359),('MCD','2014-01-02',96.809998,97.029999,96.260002,96.410004,2925800,90.79693),('MCD','2013-12-31',96.949997,97.080002,96.629997,97.029999,2560900,91.380828),('MCD','2013-12-30',96.879997,97.150002,96.790001,97.010002,2293000,91.361996),('MCD','2013-12-27',96.870003,97.279999,96.800003,96.910004,1987100,91.26782),('MCD','2013-12-26',96.769997,96.910004,96.629997,96.839996,1978300,91.201888),('MCD','2013-12-24',96.139999,96.75,96.139999,96.540001,1155900,90.919359),('MCD','2013-12-23',96.720001,96.949997,96.050003,96.300003,3296300,90.693334),('MCD','2013-12-20',95.459999,96.510002,95.339996,96.510002,8039500,90.891106),('MCD','2013-12-19',95.879997,96.300003,94.93,95.139999,5476500,89.600866),('MCD','2013-12-18',94.660004,95.949997,94.57,95.93,5526800,90.344873),('MCD','2013-12-17',95.440002,95.580002,94.269997,94.379997,4460300,88.885112),('MCD','2013-12-16',94.970001,95.779999,94.900002,95.449997,4868100,89.892816),('MCD','2013-12-13',94.190002,94.620003,94.050003,94.440002,3277500,88.941624),('MCD','2013-12-12',95.400002,95.68,94.040001,94.099998,5719900,88.621415),('MCD','2013-12-11',95.510002,95.720001,95.169998,95.260002,5194500,89.713883),('MCD','2013-12-10',95.690002,95.699997,95.07,95.43,4190600,89.873983),('MCD','2013-12-09',96.129997,96.5,95.449997,95.720001,5056100,90.1471),('MCD','2013-12-06',95.940002,96.949997,95.900002,96.800003,5811200,91.164223),('MCD','2013-12-05',95.370003,95.82,95.199997,95.43,5076500,89.873983),('MCD','2013-12-04',95.660004,96.129997,95.360001,95.709999,4951300,90.13768),('MCD','2013-12-03',96.75,96.75,96.07,96.379997,4851900,90.768671),('MCD','2013-12-02',97.290001,97.290001,96.330002,96.510002,4810000,90.891106),('MCD','2013-11-29',97.25,97.599998,97.080002,97.370003,2920300,91.701037),('MCD','2013-11-27',97.620003,97.660004,96.949997,97.059998,3501500,91.409081),('MCD','2013-11-26',98.800003,99.089996,98.150002,98.199997,5517400,91.719864),('MCD','2013-11-25',98.75,99.269997,98.650002,98.919998,20420800,92.392353),('MCD','2013-11-22',97.839996,98.510002,97.370003,98.269997,16495500,91.785244),('MCD','2013-11-21',97.800003,98.089996,97.589996,97.699997,12884800,91.252858),('MCD','2013-11-20',97.57,98.050003,97.18,97.540001,3815100,91.10342),('MCD','2013-11-19',97.519997,98.290001,97.360001,97.980003,3836600,91.514388),('MCD','2013-11-18',96.900002,97.790001,96.900002,97.650002,4966700,91.206162),('MCD','2013-11-15',97.449997,97.709999,96.400002,96.919998,7096800,90.524331),('MCD','2013-11-14',98.18,98.699997,97.18,97.559998,6594200,91.122098),('MCD','2013-11-13',97.470001,98.120003,97.309998,98.110001,4164800,91.635806),('MCD','2013-11-12',97.07,97.760002,96.849998,97.660004,3845000,91.215504),('MCD','2013-11-11',96.830002,97.489998,96.800003,97.089996,2573800,90.683111),('MCD','2013-11-08',97.169998,97.300003,96.32,97.010002,5052400,90.608396),('MCD','2013-11-07',97.959999,98.089996,96.779999,97.199997,4921000,90.785853),('MCD','2013-11-06',97.660004,98.190002,97.470001,97.900002,4365900,91.439665),('MCD','2013-11-05',97.379997,97.75,97.019997,97.410004,4338200,90.982002),('MCD','2013-11-04',97.260002,97.5,96.830002,97.309998,5023900,90.888595),('MCD','2013-11-01',96.519997,97.5,96.519997,97.239998,5127300,90.823214),('MCD','2013-10-31',96.199997,96.699997,96.110001,96.519997,4271300,90.150725),('MCD','2013-10-30',96.169998,96.449997,95.730003,96.029999,3404300,89.693062),('MCD','2013-10-29',95.620003,96.099998,95.300003,96.050003,3975100,89.711746),('MCD','2013-10-28',94.690002,95.720001,94.68,95.370003,3836400,89.076619),('MCD','2013-10-25',94.779999,94.949997,94.360001,94.779999,3055900,88.525548),('MCD','2013-10-24',94.410004,94.809998,94.239998,94.68,3640900,88.432149),('MCD','2013-10-23',95.080002,95.199997,93.93,94.209999,4581200,87.993163),('MCD','2013-10-22',94.68,95.489998,94.209999,95.120003,5144000,88.843116),('MCD','2013-10-21',93.699997,94.849998,93.239998,94.589996,9137700,88.348084),('MCD','2013-10-18',95.699997,95.699997,94.519997,95.199997,7286100,88.917831),('MCD','2013-10-17',95.190002,95.519997,94.650002,95.470001,3860500,89.170018),('MCD','2013-10-16',94.300003,95.239998,94.139999,95.220001,4708700,88.936516),('MCD','2013-10-15',93.989998,94.199997,93.449997,93.800003,5878900,87.610222),('MCD','2013-10-14',94.410004,94.879997,94.18,94.720001,3429700,88.46951),('MCD','2013-10-11',94.690002,94.800003,94.330002,94.739998,4132600,88.488187),('MCD','2013-10-10',94.220001,94.440002,93.510002,94.440002,4531000,88.207988),('MCD','2013-10-09',93.82,93.959999,93.139999,93.269997,5159400,87.11519),('MCD','2013-10-08',94.269997,94.580002,93.940002,93.940002,3643900,87.740983),('MCD','2013-10-07',94.260002,94.800003,94.139999,94.360001,3037100,88.133266),('MCD','2013-10-04',94.610001,94.800003,94.400002,94.699997,3047700,88.450826),('MCD','2013-10-03',95.150002,95.209999,94.610001,94.669998,4855700,88.422807),('MCD','2013-10-02',95.580002,95.879997,94.010002,95.279999,7250300,88.992554),('MCD','2013-10-01',96.18,96.389999,95.849998,96.129997,3240700,89.786462),('MCD','2013-09-30',96.459999,96.690002,95.110001,96.209999,4404500,89.861184),('MCD','2013-09-27',97.889999,97.989998,97,97.120003,3533100,90.711138),('MCD','2013-09-26',97.889999,98.32,97.790001,98.190002,3604900,91.710529),('MCD','2013-09-25',97.800003,97.989998,97.410004,97.620003,4053200,91.178143),('MCD','2013-09-24',97.139999,98.599998,96.860001,97.779999,4810300,91.327581),('MCD','2013-09-23',96.970001,97.580002,96.82,97.279999,3301600,90.860576),('MCD','2013-09-20',97.699997,98.050003,96.900002,96.900002,8077000,90.505654),('MCD','2013-09-19',98.5,98.510002,97,97.919998,6430800,91.458342),('MCD','2013-09-18',97.870003,98.989998,97.639999,98.699997,4279600,92.186869),('MCD','2013-09-17',97.580002,98.360001,97.489998,97.919998,3256900,91.458342),('MCD','2013-09-16',97.879997,98.169998,97.400002,97.709999,3490900,91.262201),('MCD','2013-09-13',97.339996,97.650002,97.129997,97.349998,2668700,90.925956),('MCD','2013-09-12',97.480003,97.849998,97.07,97.18,4277300,90.767176),('MCD','2013-09-11',96.660004,97.459999,96.370003,97.459999,3928600,91.028698),('MCD','2013-09-10',97.099998,97.360001,96.5,96.889999,4984300,90.496312),('MCD','2013-09-09',96.220001,96.790001,96.209999,96.449997,3525200,90.085345),('MCD','2013-09-06',95.870003,96.75,95.25,96.260002,4485800,89.907888),('MCD','2013-09-05',95.330002,96.459999,95.080002,95.660004,4275300,89.347483),('MCD','2013-09-04',94.5,95.360001,94.339996,95.160004,2898800,88.880477),('MCD','2013-09-03',95.099998,95.279999,94.120003,94.519997,3672100,88.282704),('MCD','2013-08-30',95,95.129997,94.139999,94.360001,3993000,88.133266),('MCD','2013-08-29',95.650002,95.980003,94.699997,94.860001,4796600,88.600271),('MCD','2013-08-28',95,96.330002,95,96.080002,5482500,89.020581),('MCD','2013-08-27',94.860001,95.190002,94.010002,94.839996,4513100,87.871684),('MCD','2013-08-26',95.360001,95.940002,95.099998,95.309998,3060000,88.307152),('MCD','2013-08-23',95.57,95.68,94.910004,95.129997,12274200,88.140377),('MCD','2013-08-22',95.370003,95.690002,95.209999,95.459999,15364400,88.446132),('MCD','2013-08-21',95.410004,95.82,95.110001,95.110001,3430600,88.12185),('MCD','2013-08-20',95.510002,95.900002,95.360001,95.5,2827800,88.483194),('MCD','2013-08-19',95.120003,95.989998,95.050003,95.480003,3126200,88.464667),('MCD','2013-08-16',95.199997,95.5,95.010002,95.029999,3324000,88.047726),('MCD','2013-08-15',95.550003,95.910004,95.190002,95.389999,4207500,88.381276),('MCD','2013-08-14',96.239998,96.370003,95.639999,96.110001,5448700,89.048375),('MCD','2013-08-13',97.019997,97.099998,96.110001,96.449997,5188300,89.363391),('MCD','2013-08-12',97.489998,97.800003,97,97.040001,3256800,89.910044),('MCD','2013-08-09',97.900002,98.400002,97.07,97.620003,4041800,90.447431),('MCD','2013-08-08',98.639999,98.989998,97.440002,98.040001,4862300,90.83657),('MCD','2013-08-07',98.599998,98.989998,98.269997,98.330002,3256400,91.105263),('MCD','2013-08-06',99.330002,99.400002,98.370003,98.690002,3507200,91.438813),('MCD','2013-08-05',99.010002,99.440002,98.830002,99.309998,3326400,92.013254),('MCD','2013-08-02',98.809998,99.199997,98.449997,99.199997,3224300,91.911336),('MCD','2013-08-01',98.620003,99.239998,98.32,99,3954600,91.726034),('MCD','2013-07-31',98.32,98.540001,97.629997,98.080002,5343000,90.873632),('MCD','2013-07-30',98,98.540001,97.839996,98.370003,4127400,91.142325),('MCD','2013-07-29',97.959999,98.029999,97.389999,97.870003,3592500,90.679062),('MCD','2013-07-26',97.25,98.080002,96.919998,98.029999,4561600,90.827303),('MCD','2013-07-25',96.669998,97.589996,96.559998,97.489998,4208100,90.326978),('MCD','2013-07-24',97.209999,97.400002,96.300003,96.660004,5197900,89.557967),('MCD','2013-07-23',97.550003,97.720001,96.68,96.760002,6989300,89.650618),('MCD','2013-07-22',97.75,97.93,97.059998,97.580002,13209600,90.410369),('MCD','2013-07-19',100.199997,100.410004,99.529999,100.269997,4508300,92.902718),('MCD','2013-07-18',100.480003,100.769997,99.989998,100.18,3401600,92.819334),('MCD','2013-07-17',100.050003,100.349998,99.300003,100.099998,5377400,92.74521),('MCD','2013-07-16',100.18,101.120003,99.470001,100.879997,4406200,93.467899),('MCD','2013-07-15',101.599998,101.730003,100.699997,100.75,4480700,93.347453),('MCD','2013-07-12',100.589996,101.809998,100.5,101.580002,4766800,94.116471),('MCD','2013-07-11',100.75,100.959999,99.760002,100.790001,4064100,93.384515),('MCD','2013-07-10',100.150002,100.360001,99.400002,99.980003,3532400,92.634032),('MCD','2013-07-09',100.239998,100.370003,99.199997,99.989998,4120100,92.643292),('MCD','2013-07-08',100.279999,100.5,99.550003,99.879997,4064300,92.541374),('MCD','2013-07-05',100.690002,100.839996,99.25,99.860001,3933900,92.522846),('MCD','2013-07-03',99.949997,100.559998,99.709999,100.349998,1676300,92.976842),('MCD','2013-07-02',99.82,100.5,99.389999,99.93,3850500,92.587703),('MCD','2013-07-01',99.349998,100.300003,99.260002,99.82,4053500,92.485784),('MCD','2013-06-28',99.510002,100.110001,98.93,99,5386400,91.726034),('MCD','2013-06-27',99.449997,99.82,99.129997,99.650002,4497100,92.328277),('MCD','2013-06-26',98.360001,99.139999,98.040001,98.839996,3585500,91.577786),('MCD','2013-06-25',97.910004,97.989998,97.139999,97.519997,3211300,90.354773),('MCD','2013-06-24',96.540001,97.709999,96.019997,97.290001,4244500,90.141676),('MCD','2013-06-21',97.360001,97.75,96.889999,97.230003,7227000,90.086086),('MCD','2013-06-20',98.370003,98.68,96.620003,96.790001,5550100,89.678413),('MCD','2013-06-19',99.709999,100.07,98.529999,98.809998,3518200,91.549992),('MCD','2013-06-18',98.980003,100.040001,98.949997,99.75,3340100,92.420928),('MCD','2013-06-17',99.300003,99.690002,98.300003,98.739998,4884800,91.485135),('MCD','2013-06-14',98.830002,99.419998,98.230003,98.419998,3351100,91.188647),('MCD','2013-06-13',98.099998,99.07,97.870003,98.879997,2927800,91.614848),('MCD','2013-06-12',98.739998,99.099998,98.07,98.239998,4485200,91.021872),('MCD','2013-06-11',99.019997,99.489998,98.07,98.230003,4812800,91.012612),('MCD','2013-06-10',99.800003,100.18,99.120003,99.529999,5718400,92.217091),('MCD','2013-06-07',97.059998,98.690002,97,98.279999,5036800,91.058934),('MCD','2013-06-06',96.389999,96.830002,95.160004,96.68,5817300,89.576495),('MCD','2013-06-05',98.129997,98.160004,96.120003,96.419998,5394800,89.335596),('MCD','2013-06-04',98.010002,98.68,97.639999,98.370003,4902300,91.142325),('MCD','2013-06-03',96.769997,97.989998,96.57,97.959999,4224000,90.762446),('MCD','2013-05-31',96.889999,97.709999,96.559998,96.57,5443400,89.474576),('MCD','2013-05-30',98.419998,98.589996,96.790001,97.07,8028900,89.937839),('MCD','2013-05-29',100.639999,100.639999,98.279999,99.050003,8770700,91.058937),('MCD','2013-05-28',101.059998,101.940002,100.879997,101.239998,14083800,93.072249),('MCD','2013-05-24',100.660004,100.660004,99.730003,100.290001,13161000,92.198895),('MCD','2013-05-23',101.139999,101.510002,100.349998,101.029999,13743100,92.879192),('MCD','2013-05-22',102.18,102.400002,101.410004,101.739998,4648200,93.531911),('MCD','2013-05-21',101.650002,102.620003,101.419998,102.139999,4078600,93.899641),('MCD','2013-05-20',101.239998,101.940002,101.239998,101.540001,2233100,93.348049),('MCD','2013-05-17',101.099998,101.900002,100.800003,101.540001,4015300,93.348049),('MCD','2013-05-16',101.580002,101.779999,100.839996,101.120003,4251800,92.961935),('MCD','2013-05-15',101.300003,102.029999,101.300003,101.949997,3402600,93.724968),('MCD','2013-05-14',100.480003,101.489998,100.440002,101.199997,3810800,93.035475),('MCD','2013-05-13',100.019997,100.699997,99.800003,100.379997,3154100,92.281631),('MCD','2013-05-10',99.949997,100.199997,99.400002,100.199997,5036900,92.116153),('MCD','2013-05-09',100.779999,101.230003,99.459999,99.690002,10628500,91.647303),('MCD','2013-05-08',102.279999,102.279999,100.760002,100.949997,5228800,92.805645),('MCD','2013-05-07',102.089996,102.519997,101.790001,102.290001,4304200,94.037541),('MCD','2013-05-06',102.760002,102.800003,102.050003,102.07,3314200,93.835289),('MCD','2013-05-03',102.919998,103.339996,102.550003,102.919998,4109400,94.616712),('MCD','2013-05-02',101.459999,102.339996,101.120003,102.059998,3821100,93.826094),('MCD','2013-05-01',101.980003,102.440002,101.330002,101.379997,2720100,93.200954),('MCD','2013-04-30',102.269997,102.360001,101.559998,102.139999,4205200,93.899641),('MCD','2013-04-29',101.559998,102.519997,101.150002,102.18,3417700,93.936415),('MCD','2013-04-26',100.830002,100.989998,100.400002,100.889999,3113600,92.750488),('MCD','2013-04-25',101.269997,101.629997,100.849998,100.940002,3529400,92.796457),('MCD','2013-04-24',100.089996,101.239998,100.089996,101.019997,4593000,92.869997),('MCD','2013-04-23',99.269997,100.239998,99.209999,99.760002,5753500,91.711655),('MCD','2013-04-22',99.349998,99.660004,98.379997,99.32,5620500,91.307151),('MCD','2013-04-19',100.580002,101.440002,99.449997,99.919998,8227700,91.858743),('MCD','2013-04-18',102.080002,102.230003,100.099998,101.910004,5696900,93.688201),('MCD','2013-04-17',102.559998,103.110001,102,102.540001,4191500,94.267372),('MCD','2013-04-16',102.400002,103.050003,102.019997,103.040001,3199300,94.727033),('MCD','2013-04-15',103.139999,103.440002,102.129997,102.150002,5643600,93.908836),('MCD','2013-04-12',101.5,103.699997,101.5,103.589996,5714000,95.232657),('MCD','2013-04-11',101.339996,102.470001,101.339996,101.989998,4049400,93.761741),('MCD','2013-04-10',101.120003,101.739998,101.010002,101.489998,3159400,93.30208),('MCD','2013-04-09',101.5,101.5,100.57,101.059998,3690400,92.906771),('MCD','2013-04-08',101.080002,101.5,100.849998,101.5,4163600,93.311275),('MCD','2013-04-05',100.169998,101.470001,99.809998,101.419998,5693000,93.237728),('MCD','2013-04-04',99.540001,100.809998,99.529999,100.629997,5860600,92.511462),('MCD','2013-04-03',100.209999,100.5,99.059998,99.25,4454400,91.242799),('MCD','2013-04-02',99.400002,100.419998,99.029999,100.260002,5136800,92.171317),('MCD','2013-04-01',99.410004,99.68,98.849998,99.050003,3155800,91.058937),('MCD','2013-03-28',98.879997,99.779999,98.669998,99.690002,3954700,91.647303),('MCD','2013-03-27',98.190002,99.290001,98.18,98.900002,4401700,90.921037),('MCD','2013-03-26',98.349998,98.669998,98.260002,98.5,4434000,90.553306),('MCD','2013-03-25',99.459999,99.599998,98.120003,98.239998,4932500,90.314281),('MCD','2013-03-22',98.519997,99.620003,98.519997,99.269997,4160000,91.261182),('MCD','2013-03-21',98.5,98.879997,98.419998,98.529999,3523400,90.580885),('MCD','2013-03-20',98.589996,98.900002,98.589996,98.769997,3534900,90.801521),('MCD','2013-03-19',98.779999,98.989998,98.199997,98.400002,4648500,90.461376),('MCD','2013-03-18',98.949997,99.339996,98.209999,98.57,3934500,90.617659),('MCD','2013-03-15',98.970001,99.699997,98.82,99.669998,6388000,91.628913),('MCD','2013-03-14',99.360001,99.379997,98.900002,99.309998,3649900,91.297956),('MCD','2013-03-13',98.739998,99.470001,98.540001,99.379997,3896600,91.362308),('MCD','2013-03-12',98.860001,98.870003,98.529999,98.760002,3856000,90.792332),('MCD','2013-03-11',98.459999,98.889999,98.279999,98.889999,4853400,90.911842),('MCD','2013-03-08',98.129997,98.949997,98.029999,98.709999,8838100,90.746363),('MCD','2013-03-07',96.639999,97.160004,96.639999,97.089996,4566400,89.257058),('MCD','2013-03-06',95.949997,96.82,95.93,96.809998,5052000,88.999648),('MCD','2013-03-05',95.540001,96.099998,95.330002,95.809998,5643000,88.080326),('MCD','2013-03-04',95.599998,95.669998,94.870003,95.07,4636900,87.400029),('MCD','2013-03-01',95.68,95.82,94.959999,95.68,3823200,87.960816),('MCD','2013-02-28',95.709999,96.220001,95.510002,95.900002,3967600,88.163068),('MCD','2013-02-27',95.360001,95.949997,95.110001,95.730003,4326800,88.006785),('MCD','2013-02-26',96.349998,96.57,96.050003,96.220001,6451100,87.749372),('MCD','2013-02-25',95.379997,96.779999,95.260002,96.139999,9028000,87.676413),('MCD','2013-02-22',94.269997,95.25,93.849998,95.25,4421300,86.864764),('MCD','2013-02-21',93.440002,94.449997,93.300003,94.139999,4424600,85.852481),('MCD','2013-02-20',93.93,94.480003,93.75,93.910004,4023800,85.642733),('MCD','2013-02-19',94.139999,94.489998,93.769997,93.849998,4401900,85.58801),('MCD','2013-02-15',93.809998,94.309998,93.209999,93.900002,5094100,85.633611),('MCD','2013-02-14',93.860001,93.889999,93.190002,93.559998,5360900,85.323539),('MCD','2013-02-13',94.639999,94.75,93.480003,94,6663100,85.724806),('MCD','2013-02-12',95.050003,95.339996,94.809998,95.099998,4526900,86.727968),('MCD','2013-02-11',94.75,95.309998,94.599998,95.169998,3557600,86.791805),('MCD','2013-02-08',94.389999,95.480003,94.360001,94.870003,5331600,86.518219),('MCD','2013-02-07',95.029999,95.059998,94.07,94.629997,5619600,86.299343),('MCD','2013-02-06',94.489998,95.330002,94.410004,95.07,4482700,86.70061),('MCD','2013-02-05',94.589996,95.540001,94.510002,94.910004,4952800,86.554699),('MCD','2013-02-04',95.400002,95.790001,94.5,94.599998,5933300,86.271985),('MCD','2013-02-01',95.580002,96.32,95.5,95.949997,5481100,87.503137),('MCD','2013-01-31',94.599998,95.290001,94.459999,95.290001,5740500,86.901243),('MCD','2013-01-30',94.879997,95.099998,94.43,94.669998,4657600,86.335822),('MCD','2013-01-29',94.150002,94.989998,94.050003,94.919998,4929700,86.563814),('MCD','2013-01-28',93.940002,94.580002,93.639999,94.360001,4564600,86.053115),('MCD','2013-01-25',93.309998,93.940002,93.279999,93.720001,5461600,85.469457),('MCD','2013-01-24',93.580002,93.599998,93.019997,93.309998,5157200,85.095548),('MCD','2013-01-23',93.449997,93.75,92.25,93.480003,9368000,85.250587),('MCD','2013-01-22',92.150002,93.330002,91.809998,92.949997,6967300,84.767239),('MCD','2013-01-18',92.07,92.300003,91.849998,92.260002,5579900,84.137987),('MCD','2013-01-17',91.449997,92.099998,91.309998,91.760002,4044600,83.682004),('MCD','2013-01-16',91.129997,91.32,90.910004,91.099998,2925800,83.080104),('MCD','2013-01-15',91.110001,91.629997,90.860001,91.510002,3910400,83.454013),('MCD','2013-01-14',91.760002,92.120003,91.43,91.529999,3828100,83.472249),('MCD','2013-01-11',91.940002,91.980003,91.050003,91.730003,3692600,83.654647),('MCD','2013-01-10',91.349998,91.639999,91.029999,91.400002,4393300,83.353696),('MCD','2013-01-09',90.800003,91.239998,90.360001,90.809998,4822100,82.815633),('MCD','2013-01-08',90.540001,90.959999,89.970001,90.940002,6285200,82.934193),('MCD','2013-01-07',89.769997,91.050003,89.25,90.910004,5820900,82.906835),('MCD','2013-01-04',90.620003,90.790001,89.669998,89.849998,5374100,81.940146),('MCD','2013-01-03',90.309998,90.699997,90.160004,90.629997,5473500,82.651478),('MCD','2013-01-02',89.400002,90.349998,89.330002,90.120003,7377200,82.186381),('MCD','2012-12-31',87.419998,88.25,86.809998,88.209999,6236600,80.444522),('MCD','2012-12-28',88.239998,88.540001,87.470001,87.580002,3725600,79.869986),('MCD','2012-12-27',88.900002,89.129997,87.760002,88.720001,4576600,80.909627),('MCD','2012-12-26',89.120003,89.370003,88.389999,88.739998,3054000,80.927863),('MCD','2012-12-24',89.589996,89.690002,89.099998,89.290001,2375000,81.429447),('MCD','2012-12-21',89.650002,90.190002,89.110001,90.18,10730000,82.241096),('MCD','2012-12-20',89.970001,90.120003,89.449997,90.040001,4298900,82.113422),('MCD','2012-12-19',90.730003,90.849998,89.699997,89.709999,5152900,81.812471),('MCD','2012-12-18',89.989998,90.800003,89.919998,90.519997,5340500,82.551162),('MCD','2012-12-17',89.139999,89.93,89.010002,89.910004,5956500,81.994869),('MCD','2012-12-14',88.839996,89.389999,88.5,88.879997,4364600,81.055538),('MCD','2012-12-13',89.269997,89.730003,88.93,89.169998,4639700,81.320009),('MCD','2012-12-12',89.870003,89.989998,89.199997,89.309998,4219500,81.447684),('MCD','2012-12-11',89.760002,89.809998,89,89.620003,7333000,81.730398),('MCD','2012-12-10',89.970001,90.169998,89.010002,89.410004,9276400,81.538886),('MCD','2012-12-07',89.089996,89.139999,88.199997,88.480003,8086500,80.690757),('MCD','2012-12-06',87.110001,88.389999,87.099998,88.089996,6580200,80.335084),('MCD','2012-12-05',87.43,87.970001,86.730003,86.970001,5349700,79.313686),('MCD','2012-12-04',86.639999,87.379997,86.269997,87.199997,6109700,79.523435),('MCD','2012-12-03',87.419998,87.43,86.760002,87.059998,6638100,79.39576),('MCD','2012-11-30',86.080002,87.309998,85.949997,87.040001,7369800,79.377524),('MCD','2012-11-29',86.440002,86.980003,86.099998,86.489998,4873900,78.87594),('MCD','2012-11-28',85.910004,86.660004,85.690002,86.519997,7155400,78.201085),('MCD','2012-11-27',86.239998,86.459999,85.82,85.919998,4633200,77.658777),('MCD','2012-11-26',86.529999,86.669998,85.800003,86.239998,5619200,77.948008),('MCD','2012-11-23',86.769997,87.07,86.559998,87.050003,2474400,78.680131),('MCD','2012-11-21',86.059998,86.260002,85.290001,86.010002,3900700,77.740127),('MCD','2012-11-20',85.169998,86.169998,85.099998,85.68,5822800,77.441855),('MCD','2012-11-19',84.540001,85.050003,84.370003,85.040001,5559800,76.863391),('MCD','2012-11-16',84.169998,84.389999,83.309998,84.120003,6909300,76.031851),('MCD','2012-11-15',84.389999,84.739998,83.610001,84.050003,7639100,75.968582),('MCD','2012-11-14',84.849998,85.610001,84.18,84.620003,8157000,76.483776),('MCD','2012-11-13',84.760002,85.279999,84.519997,84.639999,4842300,76.50185),('MCD','2012-11-12',84.949997,85.300003,84.599998,84.879997,4101900,76.718772),('MCD','2012-11-09',84.470001,85.099998,84.050003,84.739998,11030400,76.592234),('MCD','2012-11-08',86.389999,87,84.959999,85.129997,11398400,76.944734),('MCD','2012-11-07',87.809998,87.980003,86.699997,86.860001,5971900,78.508398),('MCD','2012-11-06',87.739998,88.129997,87.629997,87.970001,5581600,79.511672),('MCD','2012-11-05',86.970001,87.629997,86.699997,87.459999,5039100,79.050706),('MCD','2012-11-02',87.349998,87.900002,86.760002,86.860001,7908400,78.508398),('MCD','2012-11-01',87,87.099998,86.400002,86.800003,7374900,78.454169),('MCD','2012-10-31',87.480003,87.540001,86.370003,86.800003,6899300,78.454169),('MCD','2012-10-26',87.459999,87.559998,86.620003,86.709999,7684500,78.372819),('MCD','2012-10-25',87.779999,87.790001,86.970001,87.330002,4978800,78.933208),('MCD','2012-10-24',88.449997,88.449997,87.089996,87.279999,6498000,78.888013),('MCD','2012-10-23',88.019997,88.379997,87.32,87.959999,7763800,79.502631),('MCD','2012-10-22',88.860001,89.080002,87.849998,88.449997,8142400,79.945516),('MCD','2012-10-19',90.07,90.25,88.550003,88.720001,19495400,80.189559),('MCD','2012-10-18',93.669998,93.75,92.610001,92.860001,6817600,83.931497),('MCD','2012-10-17',93.959999,94.160004,93.25,93.68,5623700,84.672653),('MCD','2012-10-16',93.970001,94.089996,93.639999,94.089996,4678900,85.043228),('MCD','2012-10-15',92.779999,93.739998,92.650002,93.5,5630700,84.50996),('MCD','2012-10-12',92.57,92.699997,92.349998,92.510002,3411100,83.615151),('MCD','2012-10-11',92.660004,93,92.360001,92.360001,4274400,83.479572),('MCD','2012-10-10',92.940002,93.370003,92.360001,92.400002,6712100,83.515727),('MCD','2012-10-09',91.459999,92.599998,91.419998,92.110001,7048900,83.253609),('MCD','2012-10-08',90.970001,91.650002,90.809998,91.540001,3894900,82.738415),('MCD','2012-10-05',91.489998,91.559998,90.699997,91,4166200,82.250335),('MCD','2012-10-04',90.900002,91.190002,90.589996,91.029999,4478300,82.27745),('MCD','2012-10-03',91.099998,91.25,90.269997,90.349998,6337400,81.662832),('MCD','2012-10-02',92.169998,92.230003,90.720001,90.93,5979500,82.187066),('MCD','2012-10-01',92.110001,92.5,91.889999,91.989998,4939800,83.145145),('MCD','2012-09-28',92.010002,92.010002,90.400002,91.75,9523600,82.928223),('MCD','2012-09-27',93.379997,93.629997,93.120003,93.269997,3840400,84.302072),('MCD','2012-09-26',92.889999,93.349998,92.879997,93.199997,4392000,84.238802),('MCD','2012-09-25',93.910004,94,92.82,92.860001,4714600,83.931497),('MCD','2012-09-24',93.330002,93.919998,93.160004,93.709999,3722000,84.699768),('MCD','2012-09-21',93.629997,93.910004,93.389999,93.709999,7247700,84.699768),('MCD','2012-09-20',92.779999,93.199997,92.75,93.150002,3981400,84.193614),('MCD','2012-09-19',93.239998,93.449997,92.760002,92.830002,3979900,83.904382),('MCD','2012-09-18',92.040001,93.099998,92,93.080002,5272900,84.130345),('MCD','2012-09-17',91.75,92.43,91.720001,92.139999,5294600,83.280724),('MCD','2012-09-14',91.870003,92.120003,91.470001,91.699997,6395000,82.883028),('MCD','2012-09-13',90.540001,91.889999,90.540001,91.57,5666500,82.76553),('MCD','2012-09-12',91.470001,91.650002,90.610001,90.82,5363400,82.087642),('MCD','2012-09-11',91.870003,92.099998,91.169998,91.199997,5595500,82.431103),('MCD','2012-09-10',90.949997,91.5,90.900002,91.300003,5008200,82.521493),('MCD','2012-09-07',91.080002,91.080002,90.419998,91.019997,4889600,82.268409),('MCD','2012-09-06',89.589996,90.790001,89.559998,90.669998,5925100,81.952063),('MCD','2012-09-05',89.300003,89.459999,88.849998,89.059998,3597800,80.496865),('MCD','2012-09-04',89.510002,89.510002,88.709999,89.050003,4287000,80.487831),('MCD','2012-08-31',89.040001,89.860001,88.900002,89.489998,6063800,80.88552),('MCD','2012-08-30',88.839996,89.019997,88.599998,88.699997,4567900,80.171478),('MCD','2012-08-29',89.089996,89.809998,89.010002,89.650002,4292200,80.397441),('MCD','2012-08-28',89.440002,89.75,88.959999,89.139999,4428700,79.940075),('MCD','2012-08-27',89.129997,89.82,89.010002,89.540001,4313800,80.298793),('MCD','2012-08-24',88.209999,89,88.099998,88.919998,3508000,79.74278),('MCD','2012-08-23',88.660004,88.949997,88.129997,88.25,3005900,79.14193),('MCD','2012-08-22',88.629997,88.800003,88.260002,88.550003,4269000,79.410971),('MCD','2012-08-21',88.260002,89,88.050003,88.519997,4414200,79.384061),('MCD','2012-08-20',87.169998,88.220001,87.160004,88.169998,4823500,79.070185),('MCD','2012-08-17',87.68,87.860001,87.279999,87.360001,6704300,78.343786),('MCD','2012-08-16',87.940002,88.050003,87.440002,87.459999,5568000,78.433464),('MCD','2012-08-15',88.269997,88.389999,87.75,87.809998,4346200,78.747339),('MCD','2012-08-14',88.07,88.279999,87.919998,88.120003,3828200,79.02535),('MCD','2012-08-13',88.459999,88.480003,87.720001,87.900002,4308100,78.828054),('MCD','2012-08-10',87.25,88.230003,87.199997,88.199997,5747400,79.097088),('MCD','2012-08-09',87.580002,87.959999,87.089996,87.150002,6023500,78.15546),('MCD','2012-08-08',86.870003,87.980003,86.150002,87.529999,14424800,78.496239),('MCD','2012-08-07',89.709999,90.120003,88.970001,89.010002,5341900,79.823494),('MCD','2012-08-06',89.769997,90.43,89.5,89.690002,3490200,80.433314),('MCD','2012-08-03',90.169998,90.360001,89.290001,89.589996,4873000,80.343629),('MCD','2012-08-02',89.07,89.690002,88.559998,89.589996,4332700,80.343629),('MCD','2012-08-01',89.489998,89.849998,89.300003,89.43,4133600,80.200146),('MCD','2012-07-31',89.110001,89.760002,88.809998,89.360001,4596900,80.13737),('MCD','2012-07-30',89.32,89.669998,89.120003,89.330002,4431600,80.110468),('MCD','2012-07-27',89.339996,89.690002,88.650002,89.190002,5932500,79.984917),('MCD','2012-07-26',89.190002,89.470001,88.589996,89,4517500,79.814525),('MCD','2012-07-25',88.360001,88.459999,87.839996,88.040001,4262200,78.953605),('MCD','2012-07-24',89.160004,89.470001,87.620003,88.059998,7036800,78.971538),('MCD','2012-07-23',89.220001,89.849998,88.25,88.940002,12127900,79.760719),('MCD','2012-07-20',92.089996,92.290001,91.400002,91.580002,7269800,82.128251),('MCD','2012-07-19',92.589996,93.32,92.050003,92.760002,7430800,83.186466),('MCD','2012-07-18',91.440002,92.230003,91,92.220001,5962700,82.702197),('MCD','2012-07-17',91.989998,92.349998,91.209999,91.889999,3753800,82.406254),('MCD','2012-07-16',92.150002,92.269997,91.5,91.650002,3601300,82.191026),('MCD','2012-07-13',92.269997,92.690002,92.07,92.290001,6163500,82.764973),('MCD','2012-07-12',89.269997,92.5,89.190002,91.93,11741900,82.442127),('MCD','2012-07-11',90.68,90.809998,89,89.529999,6230300,80.289824),('MCD','2012-07-10',90.029999,90.870003,89.650002,90.25,6615500,80.935515),('MCD','2012-07-09',89.639999,89.949997,89.330002,89.800003,3785000,80.531961),('MCD','2012-07-06',89.220001,89.93,89.110001,89.660004,4533200,80.406411),('MCD','2012-07-05',88.790001,89.980003,88.699997,89.300003,5794300,80.083565),('MCD','2012-07-03',88.209999,88.730003,87.949997,88.580002,4597000,79.437873),('MCD','2012-07-02',88.410004,88.410004,87.650002,88.080002,5088100,78.989477),('MCD','2012-06-29',89.080002,89.190002,88.059998,88.529999,6364700,79.393031),('MCD','2012-06-28',88.019997,88.260002,87.379997,88.18,4922600,79.079155),('MCD','2012-06-27',89.260002,89.5,88.040001,88.330002,5940300,79.213675),('MCD','2012-06-26',88.57,89.43,88.550003,89.099998,4488500,79.904203),('MCD','2012-06-25',88,88.330002,87.699997,88.120003,4524400,79.02535),('MCD','2012-06-22',88.190002,88.589996,87.980003,88.349998,5325400,79.231608),('MCD','2012-06-21',89.089996,89.150002,87.529999,87.639999,5762200,78.594886),('MCD','2012-06-20',89.589996,89.669998,88.160004,88.650002,7917500,79.500649),('MCD','2012-06-19',89.970001,90.25,89.209999,89.599998,7601600,80.352599),('MCD','2012-06-18',90.599998,90.620003,89.919998,90.239998,6343400,80.926545),('MCD','2012-06-15',90.139999,90.760002,89.730003,90.5,9516800,81.159713),('MCD','2012-06-14',88.489998,89.919998,88.120003,89.720001,7646300,80.460216),('MCD','2012-06-13',86.949997,88.940002,86.879997,87.970001,8838500,78.89083),('MCD','2012-06-12',87,87.589996,86.669998,87.510002,7762000,78.478306),('MCD','2012-06-11',88.980003,89.050003,86.589996,86.589996,9511900,77.653252),('MCD','2012-06-08',86.400002,88.269997,85.919998,87.75,12060100,78.693534),('MCD','2012-06-07',89.599998,89.779999,88.010002,88.379997,8321500,79.258511),('MCD','2012-06-06',87.919998,88.660004,87.440002,88.660004,5936000,79.509619),('MCD','2012-06-05',86.220001,87.410004,86.010002,87.080002,7237300,78.092685),('MCD','2012-06-04',86.599998,86.779999,86.010002,86.32,7035200,77.411121),('MCD','2012-06-01',87.470001,88.129997,86.5,86.709999,10832500,77.760869),('MCD','2012-05-31',89.889999,90.260002,89.260002,89.339996,6816400,80.119431),('MCD','2012-05-30',90.400002,90.519997,89.849998,90.110001,5375600,80.182211),('MCD','2012-05-29',91.410004,91.730003,90.260002,90.900002,5380300,80.885174),('MCD','2012-05-25',91.650002,91.800003,90.809998,91.050003,3681300,81.018649),('MCD','2012-05-24',91.860001,92.110001,90.830002,91.529999,5010000,81.445762),('MCD','2012-05-23',90.970001,91.57,90.669998,91.480003,4236500,81.401275),('MCD','2012-05-22',91.959999,91.959999,91,91.339996,5063400,81.276693),('MCD','2012-05-21',90.010002,91.32,89.889999,91.269997,6622500,81.214405),('MCD','2012-05-18',90.209999,91.110001,89.690002,89.849998,7990700,79.950854),('MCD','2012-05-17',91.279999,91.580002,89.5,89.620003,9094100,79.746198),('MCD','2012-05-16',91.120003,91.690002,90.980003,91.43,4949100,81.356781),('MCD','2012-05-15',90.989998,91.739998,90.849998,91.010002,4890300,80.983055),('MCD','2012-05-14',91.540001,91.690002,90.660004,90.879997,6050000,80.867374),('MCD','2012-05-11',91.690002,92.599998,91.669998,91.900002,5366500,81.775),('MCD','2012-05-10',92.699997,92.730003,91.730003,91.870003,7129500,81.748306),('MCD','2012-05-09',92.989998,93.089996,91.559998,91.93,8975700,81.801693),('MCD','2012-05-08',93.900002,94.870003,92.970001,93.550003,12379500,83.243214),('MCD','2012-05-07',95.730003,96.029999,95.199997,95.510002,5089700,84.987272),('MCD','2012-05-04',96.849998,96.849998,95.75,95.870003,4688500,85.30761),('MCD','2012-05-03',97.470001,97.580002,96.790001,97.040001,3935200,86.348704),('MCD','2012-05-02',96.900002,97.709999,96.900002,97.510002,4348300,86.766924),('MCD','2012-05-01',97.230003,98.010002,97.129997,97.199997,5297900,86.491073),('MCD','2012-04-30',97.610001,97.75,97.089996,97.449997,4507200,86.713529),('MCD','2012-04-27',96.230003,97.529999,95.800003,97.379997,7373300,86.651242),('MCD','2012-04-26',94.940002,96.07,94.940002,95.830002,4741200,85.272016),('MCD','2012-04-25',95.150002,95.239998,94.779999,95.220001,5699600,84.729221),('MCD','2012-04-24',95.010002,95.449997,94.150002,94.589996,6223800,84.168627),('MCD','2012-04-23',95.779999,95.93,94.849998,95.190002,5217500,84.702528),('MCD','2012-04-20',96.910004,97.769997,95.650002,95.940002,11021200,85.369897),('MCD','2012-04-19',97.160004,97.239998,94.129997,95.279999,13939100,84.782609),('MCD','2012-04-18',97.019997,97.980003,97.019997,97.339996,5388700,86.615648),('MCD','2012-04-17',96.919998,97.580002,96.910004,97.110001,7592700,86.410992),('MCD','2012-04-16',97.089996,97.900002,96.32,96.580002,6236300,85.939385),('MCD','2012-04-13',97.519997,97.800003,96.959999,96.970001,5223700,86.286417),('MCD','2012-04-12',98.720001,98.75,97.349998,97.639999,5763900,86.882598),('MCD','2012-04-11',98.290001,98.730003,97.5,98.559998,6366600,87.701237),('MCD','2012-04-10',98.779999,98.779999,97.309998,97.669998,7581600,86.909292),('MCD','2012-04-09',97.739998,99.5,97.639999,98.879997,6712700,87.985981),('MCD','2012-04-05',97.129997,98.660004,97.07,98.620003,5469400,87.754631),('MCD','2012-04-04',98.25,98.57,97.150002,97.480003,7768300,86.74023),('MCD','2012-04-03',98.309998,99.410004,98.300003,99.400002,5422200,88.448694),('MCD','2012-04-02',97.82,98.809998,97.68,98.360001,4603000,87.523274),('MCD','2012-03-30',97.879997,98.25,97.760002,98.099998,4429500,87.291918),('MCD','2012-03-29',96.949997,97.699997,96.93,97.639999,4103600,86.882598),('MCD','2012-03-28',97.519997,97.839996,97.059998,97.080002,5055400,86.384298),('MCD','2012-03-27',97.290001,97.830002,97.07,97.339996,4877500,86.615648),('MCD','2012-03-26',96.160004,97.029999,96.099998,96.970001,5644100,86.286417),('MCD','2012-03-23',95.910004,95.940002,95.129997,95.550003,6041500,85.022866),('MCD','2012-03-22',96.129997,96.480003,95.769997,95.800003,7721200,85.245322),('MCD','2012-03-21',97.529999,97.82,96.720001,96.720001,6038600,86.06396),('MCD','2012-03-20',97.459999,97.849998,97.07,97.650002,4757100,86.891499),('MCD','2012-03-19',97.360001,98.099998,97.32,97.730003,4634500,86.962686),('MCD','2012-03-16',98.419998,98.550003,97.57,97.660004,7337000,86.900399),('MCD','2012-03-15',97.150002,98.190002,97.150002,98.040001,5768200,87.23853),('MCD','2012-03-14',96.690002,97.440002,96.68,97.290001,7209100,86.571161),('MCD','2012-03-13',96.989998,97.290001,96.370003,96.779999,6350900,86.117348),('MCD','2012-03-12',97.050003,97.480003,96.580002,96.660004,4503100,86.010573),('MCD','2012-03-09',97.449997,97.599998,96.529999,96.839996,7808700,86.170735),('MCD','2012-03-08',97,97.650002,96.459999,96.959999,16841200,86.277517),('MCD','2012-03-07',100,100.440002,99.540001,100.18,5873500,89.142757),('MCD','2012-03-06',99.18,100.199997,99.099998,99.889999,6713900,88.884707),('MCD','2012-03-05',99.419998,100.349998,98.839996,99.940002,6313200,88.929201),('MCD','2012-03-02',99.269997,99.639999,98.959999,99.5,4311700,88.537675),('MCD','2012-03-01',99.279999,99.68,99.139999,99.25,4086100,88.315219),('MCD','2012-02-29',99.860001,99.879997,99.260002,99.279999,5461000,88.341912),('MCD','2012-02-28',99.769997,100.099998,99.5,99.779999,4365800,88.786825),('MCD','2012-02-27',100.029999,100.75,99.5,100.360001,4044500,88.680052),('MCD','2012-02-24',100.760002,100.760002,100.050003,100.32,3661800,88.644707),('MCD','2012-02-23',100.809998,101.040001,100.400002,100.809998,4166500,89.077678),('MCD','2012-02-22',100.150002,100.75,100.150002,100.660004,3918900,88.945141),('MCD','2012-02-21',100.120003,100.75,100,100.489998,4474800,88.79492),('MCD','2012-02-17',99.660004,100.25,99.410004,99.989998,4931700,88.353111),('MCD','2012-02-16',98.360001,99.440002,98.360001,99.260002,3996300,87.708072),('MCD','2012-02-15',99.660004,99.75,98.309998,98.610001,5260500,87.133718),('MCD','2012-02-14',99.510002,99.639999,98.949997,99.550003,3520800,87.964323),('MCD','2012-02-13',99.720001,99.919998,99.279999,99.650002,2971100,88.052683),('MCD','2012-02-10',99.519997,99.660004,98.940002,99.470001,3874700,87.893631),('MCD','2012-02-09',100.059998,100.459999,99.699997,99.989998,3608800,88.353111),('MCD','2012-02-08',101.120003,101.290001,99.599998,100.050003,5433600,88.406132),('MCD','2012-02-07',99.57,101.18,99.559998,100.910004,6029900,89.166046),('MCD','2012-02-06',99.959999,100,99.339996,99.489998,3486600,87.911301),('MCD','2012-02-03',99.18,100.269997,99.040001,100.010002,5600900,88.370787),('MCD','2012-02-02',98.260002,98.82,98.260002,98.620003,3984000,87.142556),('MCD','2012-02-01',99.459999,99.489998,98.360001,98.400002,6141300,86.948159),('MCD','2012-01-31',99.040001,99.260002,98.25,99.050003,6574200,87.522513),('MCD','2012-01-30',98.040001,98.809998,97.699997,98.690002,6104900,87.204409),('MCD','2012-01-27',98.57,98.940002,98.349998,98.690002,5135000,87.204409),('MCD','2012-01-26',99.540001,99.709999,98.690002,99.18,4607100,87.637381),('MCD','2012-01-25',98.410004,99.510002,98.050003,99.230003,7544000,87.681565),('MCD','2012-01-24',101.019997,101.019997,98.410004,98.75,11654100,87.257424),('MCD','2012-01-23',101.709999,101.889999,100.040001,100.949997,6059700,89.201385),('MCD','2012-01-20',101.389999,102.220001,101.269997,101.739998,5630400,89.899445),('MCD','2012-01-19',101.769997,101.800003,100.699997,101.260002,4763300,89.475311),('MCD','2012-01-18',100.900002,101.870003,100.739998,101.559998,4844500,89.740393),('MCD','2012-01-17',100.589996,101.199997,100.050003,100.550003,4555800,88.847942),('MCD','2012-01-13',100.18,100.43,99.610001,100.349998,4134800,88.671214),('MCD','2012-01-12',100.370003,100.650002,100.07,100.57,4022700,88.865612),('MCD','2012-01-11',99.620003,100.110001,99.349998,99.93,4622500,88.300096),('MCD','2012-01-10',100.239998,100.449997,99.349998,99.699997,5075400,88.09686),('MCD','2012-01-09',100.879997,100.93,99.510002,99.639999,4433700,88.043845),('MCD','2012-01-06',100.089996,100.769997,99.870003,100.599998,6775300,88.892119),('MCD','2012-01-05',99.470001,100.400002,98.68,99.830002,8163800,88.211735),('MCD','2012-01-04',99.110001,100.300003,98.760002,99.389999,6754700,87.82294),('MCD','2012-01-03',101.330002,101.589996,98.75,98.839996,8895900,87.336947),('MCD','2011-12-30',100.43,100.82,100.059998,100.330002,2957200,88.653545),('MCD','2011-12-29',99.75,101,99.599998,100.809998,3986200,89.077678),('MCD','2011-12-28',100.730003,100.75,99.459999,99.580002,3111600,87.99083),('MCD','2011-12-27',100.169998,100.82,100,100.550003,3052100,88.847942),('MCD','2011-12-23',98.839996,100.150002,98.760002,100.150002,3516800,88.494493),('MCD','2011-12-22',99.239998,99.349998,98.550003,98.599998,4752500,87.12488),('MCD','2011-12-21',98.980003,99.5,98.699997,99.199997,5414500,87.65505),('MCD','2011-12-20',98.07,98.919998,97.93,98.82,5981100,87.319277),('MCD','2011-12-19',97.919998,98.370003,96.980003,97.239998,5169500,85.923157),('MCD','2011-12-16',98.540001,98.620003,97.080002,97.489998,8867300,86.144062),('MCD','2011-12-15',98.510002,98.779999,97.860001,98.139999,5558600,86.718416),('MCD','2011-12-14',97.760002,98.459999,97.160004,97.610001,6347200,86.250099),('MCD','2011-12-13',98.739998,98.949997,97.760002,98,6862400,86.59471),('MCD','2011-12-12',97.669998,98.529999,97.199997,98.480003,5804900,87.01885),('MCD','2011-12-09',97.669998,98.43,97.620003,98.029999,5721200,86.621217),('MCD','2011-12-08',97.029999,98.290001,96.720001,96.919998,8123000,85.640399),('MCD','2011-12-07',95.830002,96.650002,95.5,96.449997,5137800,85.225097),('MCD','2011-12-06',95.470001,96.269997,94.82,96.010002,5346500,84.836309),('MCD','2011-12-05',96.419998,96.589996,95.080002,95.349998,5906900,84.253117),('MCD','2011-12-02',96.370003,96.470001,95.32,95.699997,4023100,84.562382),('MCD','2011-12-01',95.440002,95.879997,95.220001,95.5,4860300,84.385661),('MCD','2011-11-30',94.849998,95.540001,94.639999,95.519997,7683300,84.40333),('MCD','2011-11-29',93.540001,93.790001,93.110001,93.459999,5648300,82.583076),('MCD','2011-11-28',93.190002,93.989998,93.07,93.760002,6101200,82.229626),('MCD','2011-11-25',91.870003,92.449997,91.800003,92.099998,2452400,80.773766),('MCD','2011-11-23',92.32,92.5,91.699997,91.870003,4555800,80.572054),('MCD','2011-11-22',91.900002,93.139999,91.809998,92.650002,4695700,81.256131),('MCD','2011-11-21',92.029999,92.620003,91.220001,92.279999,5869400,80.93163),('MCD','2011-11-18',92.559998,93,92.190002,92.739998,4791500,81.33506),('MCD','2011-11-17',93.139999,93.550003,91.720001,92.290001,5435000,80.940402),('MCD','2011-11-16',93.910004,94.330002,93.07,93.150002,3915600,81.694642),('MCD','2011-11-15',93.870003,94.910004,93.699997,94.470001,5577300,82.852311),('MCD','2011-11-14',94.349998,94.800003,93.860001,94.059998,3232200,82.492729),('MCD','2011-11-11',93.93,94.949997,93.860001,94.760002,4425500,83.106649),('MCD','2011-11-10',93.279999,93.489998,92.589996,93.260002,4189400,81.791115),('MCD','2011-11-09',93.410004,93.959999,92.349998,92.650002,6666000,81.256131),('MCD','2011-11-08',94.959999,95.449997,93.839996,94.599998,7195500,82.966322),('MCD','2011-11-07',93.919998,94.699997,93.220001,94.620003,4646700,82.983866),('MCD','2011-11-04',92.839996,93.830002,92.300003,93.809998,5612500,82.273473),('MCD','2011-11-03',92.830002,93.150002,92.279999,93,5245400,81.563087),('MCD','2011-11-02',92.330002,92.830002,91.669998,92.529999,5421700,81.150886),('MCD','2011-11-01',92.309998,93.389999,91.709999,91.910004,6503500,80.607136),('MCD','2011-10-31',92.779999,93.68,92.779999,92.849998,4544600,81.431533),('MCD','2011-10-28',93.489998,93.650002,92.489998,93.290001,4942400,81.817425),('MCD','2011-10-27',93.309998,93.839996,92.010002,93.510002,7004300,82.010371),('MCD','2011-10-26',92.379997,92.669998,90.870003,91.779999,7046500,80.493119),('MCD','2011-10-25',91.860001,92.860001,91.449997,91.769997,6465700,80.484347),('MCD','2011-10-24',92.07,92.309998,91.400002,92.010002,6653900,80.694837),('MCD','2011-10-21',91.220001,92.449997,91.089996,92.32,12081700,80.966712),('MCD','2011-10-20',90,90.150002,88.379997,89.010002,6969800,78.06377),('MCD','2011-10-19',89.919998,90.629997,89.309998,89.620003,5681700,78.598754),('MCD','2011-10-18',88.949997,90,88.209999,89.639999,4864000,78.616291),('MCD','2011-10-17',89.410004,89.900002,88.510002,88.660004,4321700,77.756813),('MCD','2011-10-14',89.980003,89.980003,89.139999,89.940002,3702300,78.879401),('MCD','2011-10-13',88.389999,89.940002,88.279999,89.309998,4990800,78.326872),('MCD','2011-10-12',89.830002,89.830002,88.029999,88.360001,7847900,77.493704),('MCD','2011-10-11',88.830002,89.889999,88.669998,89.339996,6868200,78.353182),('MCD','2011-10-10',88.050003,88.519997,87.610001,88.510002,5136400,77.625258),('MCD','2011-10-07',87.290001,87.970001,86.589996,87.199997,5509200,76.476355),('MCD','2011-10-06',86.449997,87.25,86.07,87.110001,5861000,76.397426),('MCD','2011-10-05',86.669998,86.769997,84.900002,85.830002,7730400,75.274838),('MCD','2011-10-04',85.059998,86.599998,83.739998,86.480003,10700000,75.844904),('MCD','2011-10-03',87.43,87.779999,86,86.019997,9185600,75.441468),('MCD','2011-09-30',87.989998,90.169998,87.809998,87.82,8776100,77.020111),('MCD','2011-09-29',89.449997,89.82,87.379997,88.779999,8145900,77.862052),('MCD','2011-09-28',89.739998,90.379997,87.980003,88.029999,7027800,77.204285),('MCD','2011-09-27',90.239998,91,89.400002,89.739998,8043200,78.703992),('MCD','2011-09-26',87.959999,89.470001,86.730003,89.339996,7515500,78.353182),('MCD','2011-09-23',86.099998,87.849998,85.75,87.370003,7614900,76.625453),('MCD','2011-09-22',85.839996,86.970001,85.099998,85.989998,10785600,75.415158),('MCD','2011-09-21',89.260002,89.720001,87.480003,87.519997,5777500,76.757001),('MCD','2011-09-20',89.239998,90.559998,89,89.309998,7942200,78.326872),('MCD','2011-09-19',87.610001,89.220001,87.540001,88.809998,6471600,77.888361),('MCD','2011-09-16',88.260002,88.760002,88.040001,88.290001,7594500,77.432312),('MCD','2011-09-15',87.550003,88.239998,87.370003,88.07,6755100,77.239366),('MCD','2011-09-14',86.300003,87.790001,85.440002,86.75,7666600,76.081697),('MCD','2011-09-13',86.169998,86.300003,85.169998,86.120003,6598700,75.529175),('MCD','2011-09-12',84.440002,86.199997,84.160004,86.190002,8271000,75.590567),('MCD','2011-09-09',86.290001,86.459999,83.650002,85.029999,18444800,74.573217),('MCD','2011-09-08',89.160004,90,88.610001,88.610001,7330000,77.712959),('MCD','2011-09-07',89.480003,89.480003,88.620003,89.290001,7065300,78.309335),('MCD','2011-09-06',87.419998,88.949997,87.07,88.82,7198400,77.897133),('MCD','2011-09-02',89.459999,89.93,89.010002,89.089996,5250800,78.133926),('MCD','2011-09-01',90.269997,91.089996,90.029999,90.07,5475400,78.993411),('MCD','2011-08-31',91.059998,91.199997,90.019997,90.410004,9168400,79.291602),('MCD','2011-08-30',90.239998,91.220001,90.099998,90.779999,6311800,79.616097),('MCD','2011-08-29',90.599998,90.82,90.07,90.790001,6261700,79.089887),('MCD','2011-08-26',88.650002,90.489998,87.830002,89.93,5958600,78.340715),('MCD','2011-08-25',90.059998,90.459999,88.360001,88.709999,8671900,77.277935),('MCD','2011-08-24',89.059998,90.150002,88.540001,90.129997,8174400,78.514938),('MCD','2011-08-23',87.760002,89.559998,87.75,89.529999,6617100,77.992262),('MCD','2011-08-22',88.209999,88.889999,87.330002,87.760002,7087900,76.450365),('MCD','2011-08-19',85.82,88.43,85.82,87.230003,11686500,75.988667),('MCD','2011-08-18',86.559998,87.269997,84.68,85.610001,11373500,74.577434),('MCD','2011-08-17',87.139999,87.510002,86.440002,87.5,5407500,76.223869),('MCD','2011-08-16',86.449997,87.190002,85.68,86.669998,5627300,75.500829),('MCD','2011-08-15',86.82,86.870003,85.760002,86.82,6470400,75.6315),('MCD','2011-08-12',86.589996,86.940002,85.779999,86.5,6531200,75.352739),('MCD','2011-08-11',84.730003,86.970001,84.440002,86.279999,11112100,75.161089),('MCD','2011-08-10',84.93,85.459999,83.610001,84.080002,13493400,73.244606),('MCD','2011-08-09',83.459999,86.029999,82.57,85.959999,15364200,74.882328),('MCD','2011-08-08',83.629997,84.940002,82.010002,82.110001,14499500,71.528479),('MCD','2011-08-05',84.709999,85.529999,82.75,85.080002,12502600,74.115736),('MCD','2011-08-04',85.389999,86.459999,84.25,84.279999,10708800,73.418829),('MCD','2011-08-03',85.110001,85.809998,85,85.540001,7635100,74.516455),('MCD','2011-08-02',86.040001,86.580002,85.029999,85.059998,5604800,74.09831),('MCD','2011-08-01',87.489998,87.489998,85.599998,86.389999,4400300,75.256914),('MCD','2011-07-29',86.150002,86.849998,85.82,86.480003,5707000,75.335319),('MCD','2011-07-28',86.989998,87.769997,86.669998,86.779999,4864300,75.596654),('MCD','2011-07-27',87.919998,88.18,87.080002,87.089996,6668100,75.866702),('MCD','2011-07-26',88.059998,88.449997,87.830002,88.019997,4729100,76.676854),('MCD','2011-07-25',87.959999,89,87.779999,88.120003,5346000,76.763972),('MCD','2011-07-22',88.5,89.57,88.440002,88.559998,11408600,77.147264),('MCD','2011-07-21',86.669998,87.040001,86.019997,86.540001,6107200,75.387585),('MCD','2011-07-20',86.220001,86.580002,85.900002,86.269997,4114100,75.152376),('MCD','2011-07-19',85.699997,86.260002,85.559998,86.209999,4672200,75.10011),('MCD','2011-07-18',85.480003,85.93,85.150002,85.400002,5408100,74.394497),('MCD','2011-07-15',85.879997,86.050003,84.919998,85.480003,5892000,74.464189),('MCD','2011-07-14',86.019997,86.459999,85.559998,85.809998,6764400,74.751657),('MCD','2011-07-13',85.25,85.760002,84.809998,84.959999,6545200,74.011198),('MCD','2011-07-12',85.199997,86.050003,84.970001,84.989998,5498200,74.037331),('MCD','2011-07-11',85.32,85.860001,85.099998,85.349998,5288300,74.350938),('MCD','2011-07-08',85.599998,85.900002,85.25,85.599998,5200100,74.568721),('MCD','2011-07-07',86,86.290001,85.660004,86.059998,6072300,74.96944),('MCD','2011-07-06',85.639999,86.279999,85.300003,85.860001,5810300,74.795216),('MCD','2011-07-05',85.410004,85.989998,85.330002,85.639999,5093000,74.603567),('MCD','2011-07-01',84.160004,85.790001,84.150002,85.650002,5829700,74.61228),('MCD','2011-06-30',84.699997,84.910004,84.239998,84.32,4968000,73.453675),('MCD','2011-06-29',84.410004,84.660004,84.099998,84.57,7181000,73.671458),('MCD','2011-06-28',82.459999,84.410004,82.419998,84.349998,8545100,73.479808),('MCD','2011-06-27',81.510002,82.5,81.510002,82.32,4528800,71.711416),('MCD','2011-06-24',82.290001,82.650002,81.720001,81.839996,6467700,71.29327),('MCD','2011-06-23',82.059998,82.339996,81.400002,82.290001,6677400,71.685283),('MCD','2011-06-22',82.849998,83.089996,82.480003,82.650002,4543200,71.99889),('MCD','2011-06-21',82.769997,83.07,82.489998,82.800003,5818300,72.129561),('MCD','2011-06-20',82.32,82.970001,82.110001,82.690002,4792800,72.033736),('MCD','2011-06-17',82.220001,82.720001,81.849998,82.519997,7279500,71.885639),('MCD','2011-06-16',81.379997,81.93,80.900002,81.809998,5258800,71.267137),('MCD','2011-06-15',81.220001,81.889999,81.110001,81.239998,5353600,70.770594),('MCD','2011-06-14',81.059998,81.849998,80.800003,81.470001,5246300,70.970956),('MCD','2011-06-13',80.43,81.32,80.389999,80.730003,4376000,70.326322),('MCD','2011-06-10',81.209999,81.379997,80.279999,80.360001,5466200,70.004002),('MCD','2011-06-09',81.150002,81.610001,80.620003,81.260002,4540200,70.78802),('MCD','2011-06-08',80.18,81.5,80,81.150002,7867600,70.692195),('MCD','2011-06-07',81.050003,82.230003,80.959999,81.139999,7248900,70.683482),('MCD','2011-06-06',80.599998,81.470001,80.43,80.699997,6132800,70.300183),('MCD','2011-06-03',80.099998,80.949997,80.010002,80.540001,5752100,70.160805),('MCD','2011-06-02',80.949997,81.269997,80.459999,80.75,4764400,70.343742),('MCD','2011-06-01',81.470001,81.739998,80.980003,80.980003,5700100,70.544105),('MCD','2011-05-31',82.129997,82.25,81.279999,81.540001,7161400,71.031935),('MCD','2011-05-27',82.129997,82.199997,81.269997,81.620003,5443300,71.101627),('MCD','2011-05-26',82.870003,82.970001,82.199997,82.43,7160900,71.275852),('MCD','2011-05-25',82.57,82.989998,82.510002,82.720001,6589800,71.526611),('MCD','2011-05-24',82.650002,83.080002,82.410004,82.639999,6309900,71.457435),('MCD','2011-05-23',81.529999,82.699997,81.489998,82.5,6550800,71.33638),('MCD','2011-05-20',82.790001,82.849998,81.989998,82.330002,4790700,71.189385),('MCD','2011-05-19',81.599998,82.629997,81.370003,82.510002,5909600,71.345028),('MCD','2011-05-18',80.900002,81.5,80.730003,81.5,4373100,70.471696),('MCD','2011-05-17',80.699997,81.290001,80.440002,80.93,6471600,69.978827),