('CAT','1993-04-30',68.875038,69.375038,68.624962,69.25,4747200,5.077783),('CAT','1993-04-29',67.124962,69.375038,66.75,68.875038,8115200,5.050288),('CAT','1993-04-28',67,67.124962,66.624962,67.124962,2240800,4.921963),('CAT','1993-04-27',67,67.124962,66.124962,67,3274400,4.912801),('CAT','1993-04-26',66.875038,67.375038,66.5,67,4387200,4.912801),('CAT','1993-04-23',67.5,67.75,66.375038,66.875038,10925600,4.903638),('CAT','1993-04-22',64.875038,68,64.875038,67.5,16279200,4.949463),('CAT','1993-04-21',61.5,62.624962,61.25,62.25,3272800,4.564505),('CAT','1993-04-20',62.25,62.5,61.124962,61.5,3188000,4.509511),('CAT','1993-04-19',61.624962,62.75,61.5,62.25,3861600,4.553506),('CAT','1993-04-16',61.624962,61.875038,61.375038,61.624962,1708800,4.507785),('CAT','1993-04-15',60.875038,61.75,60.624962,61.624962,2017600,4.507785),('CAT','1993-04-14',61.124962,61.124962,60.5,60.875038,977600,4.452929),('CAT','1993-04-13',60.624962,61.25,60.5,61.124962,1969600,4.471211),('CAT','1993-04-12',59.875038,60.624962,59.875038,60.624962,1460000,4.434637),('CAT','1993-04-08',59.624962,59.75,59.25,59.75,1941600,4.370634),('CAT','1993-04-07',59.375038,60,59.375038,59.624962,4337600,4.361488),('CAT','1993-04-06',58.375038,59,58.375038,58.875038,2448000,4.306632),('CAT','1993-04-05',58.375038,58.5,57.624962,58.124962,3388800,4.251765),('CAT','1993-04-02',58.75,58.75,58.124962,58.375038,1704000,4.270058),('CAT','1993-04-01',59.124962,59.624962,59,59.124962,1955200,4.324914),('CAT','1993-03-31',60.25,60.25,59.124962,59.124962,1973600,4.324914),('CAT','1993-03-30',60.25,60.5,60,60.25,1378400,4.407209),('CAT','1993-03-29',59.5,60.624962,59.25,60.25,2479200,4.407209),('CAT','1993-03-26',59.624962,60.375038,59.5,59.5,2547200,4.352347),('CAT','1993-03-25',59.624962,59.875038,59.5,59.624962,1631200,4.361488),('CAT','1993-03-24',59.5,59.875038,59.5,59.624962,2788800,4.361488),('CAT','1993-03-23',58.5,59.75,58.375038,59.375038,2774400,4.343206),('CAT','1993-03-22',58,58.624962,57.75,58.5,1592000,4.279198),('CAT','1993-03-19',58,58.5,57.75,58,2337600,4.242624),('CAT','1993-03-18',57.75,58.624962,57.75,58,1567200,4.242624),('CAT','1993-03-17',57.624962,58.375038,57.624962,57.75,1003200,4.224337),('CAT','1993-03-16',58,58.25,57.624962,57.624962,5005600,4.21519),('CAT','1993-03-15',57.75,58.124962,57.624962,58,1596800,4.242624),('CAT','1993-03-12',57.875038,57.875038,56.875038,57.75,3956800,4.224337),('CAT','1993-03-11',59.25,59.375038,58.5,58.624962,1579200,4.288339),('CAT','1993-03-10',59.624962,59.624962,59.124962,59.25,1620000,4.33406),('CAT','1993-03-09',59.5,59.75,59.25,59.624962,2798400,4.361488),('CAT','1993-03-08',58.75,59.624962,58.624962,59.5,2450400,4.352347),('CAT','1993-03-05',58.624962,59.25,58.624962,58.75,3344800,4.297486),('CAT','1993-03-04',59.25,59.25,58.5,58.5,1244000,4.279198),('CAT','1993-03-03',58.875038,59.375038,58.375038,59.25,2596800,4.33406),('CAT','1993-03-02',57.875038,58.875038,57.5,58.875038,1990400,4.306632),('CAT','1993-03-01',58,58.75,57.624962,57.875038,1964000,4.233483),('CAT','1993-02-26',56.75,58.124962,56.75,58,2514400,4.242624),('CAT','1993-02-25',56.624962,57.124962,56.25,56.5,1560000,4.132901),('CAT','1993-02-24',55.5,56.875038,55.5,56.624962,5100000,4.142042),('CAT','1993-02-23',55.875038,56,55.25,55.375038,1938400,4.050612),('CAT','1993-02-22',55.624962,56.25,55.25,55.875038,1625600,4.087186),('CAT','1993-02-19',56.25,56.375038,55.5,55.624962,2276000,4.068893),('CAT','1993-02-18',56.124962,57,56.124962,56.25,3110400,4.114614),('CAT','1993-02-17',55.75,56.375038,55.624962,55.875038,2675200,4.087186),('CAT','1993-02-16',57,57,55.75,55.75,3858400,4.078039),('CAT','1993-02-12',57.5,57.5,56.624962,57.25,2405600,4.187763),('CAT','1993-02-11',56.5,57.75,56.5,57.5,1112000,4.20605),('CAT','1993-02-10',57.5,57.5,56.124962,56.5,2071200,4.132901),('CAT','1993-02-09',58,58,57.624962,57.624962,1307200,4.21519),('CAT','1993-02-08',58.875038,58.875038,58.375038,58.375038,1189600,4.270058),('CAT','1993-02-05',59,59.5,58.624962,59.375038,3313600,4.343206),('CAT','1993-02-04',58.25,59.124962,57.875038,59,3324000,4.315773),('CAT','1993-02-03',56.75,58.5,56.75,58.25,3037600,4.260911),('CAT','1993-02-02',56.124962,57,56.124962,56.75,1416800,4.151188),('CAT','1993-02-01',56.124962,56.375038,55.875038,56,932000,4.096327),('CAT','1993-01-29',56.25,56.624962,55.75,56.124962,1144000,4.105467),('CAT','1993-01-28',56.875038,56.875038,56.25,56.25,867200,4.114614),('CAT','1993-01-27',56.375038,57.25,56.375038,57,2438400,4.169475),('CAT','1993-01-26',55.25,56.624962,55.25,56.25,2633600,4.114614),('CAT','1993-01-25',55.25,57,54.124962,54.75,5190400,4.004891),('CAT','1993-01-22',54.5,55.375038,54.5,55.25,2133600,4.041465),('CAT','1993-01-21',55.375038,55.375038,54.5,54.5,4277600,3.986604),('CAT','1993-01-20',56.5,56.875038,56,56,1703200,4.096327),('CAT','1993-01-19',56.624962,57,56.25,56.5,2134400,4.132901),('CAT','1993-01-18',56.75,56.75,56.375038,56.624962,2005600,4.142042),('CAT','1993-01-15',55.624962,57,55.624962,56.75,1779200,4.151188),('CAT','1993-01-14',55.624962,55.75,55.25,55.5,1187200,4.059752),('CAT','1993-01-13',56,56,55.375038,55.624962,1910400,4.068893),('CAT','1993-01-12',57.124962,57.124962,56.25,56.375038,1228000,4.112788),('CAT','1993-01-11',57,57.25,56.624962,57.124962,1303200,4.167498),('CAT','1993-01-08',56.5,57.124962,56.375038,57,2525600,4.158382),('CAT','1993-01-07',55.875038,57.624962,55.875038,56.5,3789600,4.121905),('CAT','1993-01-06',54.75,55.75,54.75,55.75,3518400,4.067189),('CAT','1993-01-05',54.375038,54.875038,54.124962,54.5,719200,3.975997),('CAT','1993-01-04',53.875038,54.5,53.875038,54.375038,1392000,3.96688),('CAT','1992-12-31',54.624962,54.624962,53.624962,53.624962,795200,3.912159),('CAT','1992-12-30',54.375038,54.875038,54.124962,54.624962,1393600,3.985113),('CAT','1992-12-29',53.75,55.124962,53.624962,54.375038,3119200,3.96688),('CAT','1992-12-28',54.25,54.375038,53.624962,53.75,579200,3.921281),('CAT','1992-12-24',54.375038,54.624962,54.124962,54.25,369600,3.957758),('CAT','1992-12-23',54.25,54.75,54.25,54.375038,916000,3.96688),('CAT','1992-12-22',54.5,54.75,54,54.25,1109600,3.957758),('CAT','1992-12-21',54.5,54.75,54.25,54.5,1218400,3.975997),('CAT','1992-12-18',53.624962,54.75,53.624962,54.5,2516000,3.975997),('CAT','1992-12-17',52.875038,53.25,52.75,53.124962,1689600,3.875682),('CAT','1992-12-16',53.25,53.25,52.624962,52.875038,1365600,3.857449),('CAT','1992-12-15',52.875038,53.25,52.875038,53.25,1066400,3.884804),('CAT','1992-12-14',53.25,53.25,52.875038,52.875038,820800,3.857449),('CAT','1992-12-11',53.75,53.75,53.124962,53.25,709600,3.884804),('CAT','1992-12-10',54.25,54.5,53.624962,53.875038,1092000,3.930403),('CAT','1992-12-09',54,54.624962,53.875038,54.25,1228800,3.957758),('CAT','1992-12-08',53.124962,54.25,53.124962,54,1481600,3.93952),('CAT','1992-12-07',53.124962,53.375038,53,53.124962,1273600,3.875682),('CAT','1992-12-04',53.124962,53.375038,52.75,53.124962,2655200,3.875682),('CAT','1992-12-03',54.25,54.25,53.124962,53.124962,4324000,3.875682),('CAT','1992-12-02',55.624962,55.624962,54.25,54.25,4752000,3.957758),('CAT','1992-12-01',56.75,56.875038,56.375038,56.624962,2609600,4.131021),('CAT','1992-11-30',54.5,56.75,54.5,56.75,3067200,4.140143),('CAT','1992-11-27',53.875038,54.75,53.875038,54.25,926400,3.957758),('CAT','1992-11-25',54,54.124962,53.875038,53.875038,1369600,3.930403),('CAT','1992-11-24',53.124962,54.25,53.124962,54,1699200,3.93952),('CAT','1992-11-23',53.5,53.5,53.124962,53.124962,977600,3.875682),('CAT','1992-11-20',53.5,54,53.375038,53.624962,2460000,3.912159),('CAT','1992-11-19',53.375038,53.875038,53.375038,53.5,3177600,3.903043),('CAT','1992-11-18',53,53.375038,52.875038,53.25,1042400,3.884804),('CAT','1992-11-17',52.875038,53.375038,52.624962,53,2204000,3.866566),('CAT','1992-11-16',53,53.25,52.75,52.875038,1028000,3.857449),('CAT','1992-11-13',53.75,53.875038,52.875038,53,1375200,3.866566),('CAT','1992-11-12',53.5,53.875038,53.5,53.75,1019200,3.921281),('CAT','1992-11-11',54,54.124962,53.25,53.375038,1520000,3.893926),('CAT','1992-11-10',54.75,55,54,54,1386400,3.93952),('CAT','1992-11-09',54.875038,55.25,54.624962,54.75,1700800,3.994235),('CAT','1992-11-06',54.75,55,54.5,54.875038,2088800,4.003357),('CAT','1992-11-05',53.875038,54.75,53.875038,54.75,2192800,3.994235),('CAT','1992-11-04',53.875038,55,53.5,53.624962,5312800,3.912159),('CAT','1992-11-03',52.875038,54,52.875038,53.875038,3844800,3.930403),('CAT','1992-11-02',52.25,52.75,51.624962,52.75,2132000,3.848327),('CAT','1992-10-30',51.875038,52.375038,51.875038,52.25,1512800,3.81185),('CAT','1992-10-29',52.25,52.624962,50.75,51.875038,2895200,3.784495),('CAT','1992-10-28',52.124962,52.624962,51.875038,52.25,2140000,3.81185),('CAT','1992-10-27',52,52.375038,51.875038,52.124962,1755200,3.802728),('CAT','1992-10-26',52.25,52.375038,51.5,52,3480000,3.793611),('CAT','1992-10-23',52.875038,52.875038,50.75,52.25,5550400,3.81185),('CAT','1992-10-22',52.875038,53.624962,52.875038,53.5,4927200,3.903043),('CAT','1992-10-21',53.375038,53.375038,52.5,52.875038,1645600,3.857449),('CAT','1992-10-20',52.875038,53.75,52.875038,53.375038,3823200,3.893926),('CAT','1992-10-19',51.25,52.624962,50.75,52.624962,2480000,3.828262),('CAT','1992-10-16',51.624962,51.624962,50.25,51.25,1792000,3.728239),('CAT','1992-10-15',51.5,51.75,51.25,51.624962,4010400,3.755516),('CAT','1992-10-14',51.124962,51.875038,51.124962,51.5,4087200,3.746425),('CAT','1992-10-13',50.25,51.5,50.25,51,2341600,3.710052),('CAT','1992-10-12',48.624962,49.624962,48.624962,49.624962,1544800,3.610023),('CAT','1992-10-09',48.75,49.5,48.624962,48.624962,1720000,3.537277),('CAT','1992-10-08',48.875038,49.375038,48.25,48.75,2714400,3.546373),('CAT','1992-10-07',49.25,49.5,48.75,48.875038,1951200,3.555469),('CAT','1992-10-06',49.124962,49.624962,48.875038,49.25,2371200,3.582746),('CAT','1992-10-05',49.124962,49.124962,48,49.124962,4610400,3.57365),('CAT','1992-10-02',51.375038,51.375038,49.124962,49.624962,4053600,3.610023),('CAT','1992-10-01',52,52,51.124962,51.375038,1593600,3.737335),('CAT','1992-09-30',52.124962,52.5,52,52.124962,1803200,3.791889),('CAT','1992-09-29',53.25,53.25,52,52.124962,1534400,3.791889),('CAT','1992-09-28',52.25,53.375038,52.25,53.375038,1293600,3.882827),('CAT','1992-09-25',51.624962,52.624962,51.624962,52,2027200,3.782798),('CAT','1992-09-24',51.124962,51.875038,51.124962,51.624962,1409600,3.755516),('CAT','1992-09-23',51.5,51.5,50.375038,50.75,2249600,3.691866),('CAT','1992-09-22',52.375038,52.375038,51.624962,51.75,1990400,3.764612),('CAT','1992-09-21',52.375038,52.5,52.124962,52.375038,1228800,3.810081),('CAT','1992-09-18',52.25,52.5,52.25,52.375038,3237600,3.810081),('CAT','1992-09-17',51.875038,52.5,51.875038,52.25,3952000,3.800985),('CAT','1992-09-16',52.25,52.375038,51.5,51.75,7686400,3.764612),('CAT','1992-09-15',52.624962,52.624962,52,52.25,4439200,3.800985),('CAT','1992-09-14',50.624962,53.5,50.624962,53,5737600,3.855544),('CAT','1992-09-11',49.375038,49.624962,49.25,49.375038,1348000,3.591842),('CAT','1992-09-10',48.375038,49.375038,48.375038,49.375038,2649600,3.591842),('CAT','1992-09-09',47.75,48.25,47.75,48.25,1410400,3.51),('CAT','1992-09-08',49.25,49.25,47.624962,47.75,1564000,3.473627),('CAT','1992-09-04',49.5,49.875038,49.124962,49.25,1610400,3.582746),('CAT','1992-09-03',49.375038,50.5,49.375038,49.5,2102400,3.600933),('CAT','1992-09-02',48.25,49,48.124962,48.875038,1800800,3.555469),('CAT','1992-09-01',48.25,48.25,47.75,48.25,974400,3.51),('CAT','1992-08-31',48.375038,48.624962,48,48.25,1112800,3.51),('CAT','1992-08-28',48.25,48.5,48.25,48.375038,1503200,3.519096),('CAT','1992-08-27',47.875038,48.375038,47.875038,48.25,2213600,3.51),('CAT','1992-08-26',46.624962,47.624962,46.624962,47.624962,2792000,3.464531),('CAT','1992-08-25',46.875038,47.75,46.624962,46.624962,1940000,3.391785),('CAT','1992-08-24',47.624962,47.624962,46.75,46.875038,1525600,3.409977),('CAT','1992-08-21',47.75,48.624962,46.75,47.75,2312000,3.473627),('CAT','1992-08-20',48.5,48.624962,47.75,47.75,2032800,3.473627),('CAT','1992-08-19',48.624962,49.25,48.5,48.5,3185600,3.528187),('CAT','1992-08-18',48.25,48.75,47.875038,48.624962,3749600,3.537277),('CAT','1992-08-17',49.25,49.25,47.875038,48.25,6632000,3.51),('CAT','1992-08-14',50,50.124962,49.25,49.875038,3091200,3.628216),('CAT','1992-08-13',50.124962,50.124962,49.624962,50,4679200,3.637306),('CAT','1992-08-12',51.375038,51.375038,50,50.124962,3132800,3.646397),('CAT','1992-08-11',52.375038,52.624962,51.624962,51.624962,1309600,3.755516),('CAT','1992-08-10',52.624962,52.624962,52.25,52.375038,1263200,3.810081),('CAT','1992-08-07',52.875038,52.875038,51.75,52.75,2784000,3.837358),('CAT','1992-08-06',53.124962,53.124962,52.624962,52.875038,1005600,3.846454),('CAT','1992-08-05',54.124962,54.25,53.5,53.624962,1131200,3.901008),('CAT','1992-08-04',54.5,54.5,54,54.124962,835200,3.937381),('CAT','1992-08-03',55.25,55.25,54.624962,54.75,1568800,3.98285),('CAT','1992-07-31',55.375038,55.375038,55,55.25,946400,4.019223),('CAT','1992-07-30',55.375038,55.375038,55.25,55.375038,1232000,4.028319),('CAT','1992-07-29',55,56,55,55.375038,3088800,4.028319),('CAT','1992-07-28',54.75,55.124962,54.124962,55,2249600,4.001037),('CAT','1992-07-27',54.25,54.875038,54.25,54.75,1348000,3.98285),('CAT','1992-07-24',52.5,54,52.5,54,1139200,3.928291),('CAT','1992-07-23',52.5,53,52.25,52.5,1350400,3.819171),('CAT','1992-07-22',53.375038,53.375038,52.5,52.5,1195200,3.819171),('CAT','1992-07-21',53.624962,53.624962,53.124962,53.375038,2021600,3.882827),('CAT','1992-07-20',53.875038,53.875038,53.5,53.75,2209600,3.910104),('CAT','1992-07-17',55.75,55.75,54.375038,54.75,2575200,3.98285),('CAT','1992-07-16',55,56.124962,54.375038,56,3320000,4.073783),('CAT','1992-07-15',53.75,55.375038,53.75,55,2701600,4.001037),('CAT','1992-07-14',53.5,53.624962,52.875038,53.624962,1841600,3.901008),('CAT','1992-07-13',53.75,53.875038,53.124962,53.5,1297600,3.881005),('CAT','1992-07-10',52.624962,53.875038,52.624962,53.75,2140000,3.899141),('CAT','1992-07-09',50.624962,52.375038,50.624962,52.375038,2164800,3.799398),('CAT','1992-07-08',50.624962,50.75,49.25,50.124962,2643200,3.636173),('CAT','1992-07-07',51.375038,51.375038,50.5,50.624962,2881600,3.672444),('CAT','1992-07-06',52,52.124962,51.25,51.375038,3644800,3.726856),('CAT','1992-07-02',52.624962,52.875038,51.624962,52,3923200,3.772192),('CAT','1992-07-01',53.75,53.875038,51.375038,52.624962,5095200,3.817528),('CAT','1992-06-30',52.875038,53.75,52.75,53.75,2325600,3.899141),('CAT','1992-06-29',52,53,52,52.875038,2652000,3.835669),('CAT','1992-06-26',52,52.375038,50.5,51.375038,3681600,3.726856),('CAT','1992-06-25',53.624962,54.124962,51.875038,52,3388800,3.772192),('CAT','1992-06-24',53.75,54.25,53.624962,53.624962,1571200,3.89007),('CAT','1992-06-23',53.624962,54.875038,53.624962,53.75,2250400,3.899141),('CAT','1992-06-22',54.375038,54.375038,52.875038,53.25,2351200,3.86287),('CAT','1992-06-19',54.25,55,54,54.5,1630400,3.953547),('CAT','1992-06-18',53.624962,54.25,52.75,54.25,4136000,3.935412),('CAT','1992-06-17',56.25,56.25,53.5,53.624962,2566400,3.89007),('CAT','1992-06-16',56.624962,56.624962,56.25,56.25,2284000,4.080496),('CAT','1992-06-15',56.624962,56.75,56.124962,56.624962,2488800,4.107697),('CAT','1992-06-12',56.75,57.375038,56.124962,56.624962,6044800,4.107697),('CAT','1992-06-11',58.75,58.75,56.25,56.75,3339200,4.116767),('CAT','1992-06-10',59.25,59.25,58.5,58.75,1838400,4.261852),('CAT','1992-06-09',59.624962,60.5,59.25,59.624962,2260800,4.325323),('CAT','1992-06-08',59.624962,59.624962,58.875038,59.624962,2332000,4.325323),('CAT','1992-06-05',60.875038,60.875038,59.375038,59.75,3882400,4.334394),('CAT','1992-06-04',61.624962,61.75,61,61,1196000,4.425071),('CAT','1992-06-03',61.75,62.124962,61.624962,61.624962,2997600,4.470407),('CAT','1992-06-02',61.375038,61.875038,61.375038,61.75,2960800,4.479478),('CAT','1992-06-01',60.375038,61.375038,60.25,61.25,2948800,4.443207),('CAT','1992-05-29',59.624962,60.75,59.25,60.375038,3823200,4.379735),('CAT','1992-05-28',59.624962,60.624962,59.375038,59.624962,3897600,4.325323),('CAT','1992-05-27',59.5,60,59,59.624962,2085600,4.325323),('CAT','1992-05-26',58.624962,59.75,58.624962,59.5,2611200,4.316258),('CAT','1992-05-22',59.25,59.25,58.25,58.624962,2259200,4.252781),('CAT','1992-05-21',57.875038,59.375038,57.75,59.375038,4482400,4.307193),('CAT','1992-05-20',56.875038,57.875038,56.875038,57.875038,2699200,4.19838),('CAT','1992-05-19',56.25,57.124962,56.25,56.875038,3346400,4.125838),('CAT','1992-05-18',55.75,56.25,55.75,56,1538400,4.062361),('CAT','1992-05-15',56,56,55.25,55.5,3433600,4.02609),('CAT','1992-05-14',56.375038,56.875038,56.124962,56.5,2807200,4.098632),('CAT','1992-05-13',56.875038,56.875038,56.25,56.375038,1644800,4.089567),('CAT','1992-05-12',57.375038,57.624962,56.875038,57,2802400,4.134903),('CAT','1992-05-11',55.875038,57.875038,55.875038,57.375038,3412000,4.162109),('CAT','1992-05-08',55.624962,56.25,55,55.5,995200,4.02609),('CAT','1992-05-07',56,56.5,55.624962,55.624962,2048000,4.035155),('CAT','1992-05-06',54.375038,56.25,54.375038,56,3553600,4.062361),('CAT','1992-05-05',55.875038,55.875038,53.5,53.5,2470400,3.881005),('CAT','1992-05-04',55.25,56.124962,55.124962,56.124962,1932800,4.071426),('CAT','1992-05-01',56.124962,56.124962,55.25,55.25,2020800,4.007954),('CAT','1992-04-30',56,56.25,55.25,56.124962,2114400,4.071426),('CAT','1992-04-29',55.75,56.124962,55.624962,56,1784800,4.062361),('CAT','1992-04-28',55.624962,56.124962,55.124962,55.75,2409600,4.044225),('CAT','1992-04-27',56,56,55.124962,55.624962,2159200,4.035155),('CAT','1992-04-24',56.75,57.25,56.124962,56.624962,1869600,4.107697),('CAT','1992-04-23',56.75,57.124962,55.875038,56.75,4673600,4.116767),('CAT','1992-04-22',54.75,57.25,54.375038,56.75,8363200,4.116767),('CAT','1992-04-21',55.5,55.5,54.5,54.75,5128000,3.971683),('CAT','1992-04-20',54,56.124962,54,56,4534400,4.062361),('CAT','1992-04-16',53.875038,54,53,53.5,3704000,3.881005),('CAT','1992-04-15',51.624962,54,51.624962,53.875038,10740800,3.908211),('CAT','1992-04-14',49.25,49.75,48.624962,49.5,1705600,3.590837),('CAT','1992-04-13',48.624962,49.375038,48.5,49.25,898400,3.572701),('CAT','1992-04-10',48.25,48.624962,48.25,48.624962,2380800,3.516478),('CAT','1992-04-09',48,48.124962,47.624962,48,2015200,3.471282),('CAT','1992-04-08',49.25,49.25,47.124962,48,2242400,3.471282),('CAT','1992-04-07',50,50.25,49.124962,49.375038,2319200,3.570723),('CAT','1992-04-06',50.124962,50.624962,49.375038,50,3516800,3.615919),('CAT','1992-04-03',49.25,50.124962,48.25,50.124962,2826400,3.624956),('CAT','1992-04-02',49.375038,49.375038,48.124962,49.25,3516800,3.56168),('CAT','1992-04-01',49.75,49.75,48.75,49.375038,2507200,3.570723),('CAT','1992-03-31',50.375038,50.5,50,50,2166400,3.615919),('CAT','1992-03-30',50,50.375038,50,50.375038,1681600,3.643041),('CAT','1992-03-27',50.375038,50.375038,49.875038,50,1276800,3.615919),('CAT','1992-03-26',50,50.75,50,50.75,1640800,3.670158),('CAT','1992-03-25',49.124962,50.375038,49.124962,50,2431200,3.615919),('CAT','1992-03-24',49.5,49.624962,49.124962,49.124962,1316000,3.552637),('CAT','1992-03-23',49.5,49.5,49.124962,49.5,648000,3.57976),('CAT','1992-03-20',49.624962,49.875038,49.124962,49.75,1576000,3.597839),('CAT','1992-03-19',49.624962,50.25,49.375038,49.624962,1937600,3.588797),('CAT','1992-03-18',48.124962,50.124962,47.75,49.624962,1888800,3.588797),('CAT','1992-03-17',48.624962,48.624962,48.124962,48.124962,1577600,3.480319),('CAT','1992-03-16',49,49.124962,48.624962,48.624962,904000,3.516478),('CAT','1992-03-13',47.624962,49,47.624962,49,873600,3.5436),('CAT','1992-03-12',47.75,47.875038,47.124962,47.5,2271200,3.435123),('CAT','1992-03-11',48.25,48.875038,47,47.75,3056800,3.453202),('CAT','1992-03-10',49.124962,49.375038,48.124962,48.25,3696800,3.489362),('CAT','1992-03-09',49.25,49.25,48.75,49.124962,1922400,3.552637),('CAT','1992-03-06',49.75,49.75,49.25,49.5,1332800,3.57976),('CAT','1992-03-05',50.75,50.75,49.75,49.875038,2128800,3.606882),('CAT','1992-03-04',50.624962,51.375038,50.624962,51,2194400,3.688237),('CAT','1992-03-03',50.875038,51.875038,50.25,50.5,3111200,3.652078),('CAT','1992-03-02',49.25,50.875038,49.25,50.875038,1295200,3.6792),('CAT','1992-02-28',49.124962,49.875038,48.624962,48.875038,1676000,3.534563),('CAT','1992-02-27',50.375038,50.375038,49.124962,49.124962,1726400,3.552637),('CAT','1992-02-26',50,50.5,49.75,50.375038,2352800,3.643041),('CAT','1992-02-25',51.25,51.25,49.624962,50,3027200,3.615919),('CAT','1992-02-24',50.75,51.75,50.75,51.5,1348800,3.724396),('CAT','1992-02-21',52,52,50.375038,50.75,3500800,3.670158),('CAT','1992-02-20',52.5,52.5,51.624962,52.25,4834400,3.778635),('CAT','1992-02-19',51.25,52.75,51.124962,52.624962,2980800,3.805752),('CAT','1992-02-18',50.624962,51.5,50.124962,51.25,3243200,3.706317),('CAT','1992-02-14',50.124962,50.875038,49.875038,50.624962,1676800,3.661115),('CAT','1992-02-13',50.75,51.124962,49.875038,50.124962,3148800,3.624956),('CAT','1992-02-12',49.25,51.25,49.124962,50.75,4196800,3.670158),('CAT','1992-02-11',49.875038,49.875038,49.124962,49.25,3962400,3.56168),('CAT','1992-02-10',47.75,49.875038,47.75,49.875038,2770400,3.606882),('CAT','1992-02-07',49,49,47.5,47.5,3476800,3.435123),('CAT','1992-02-06',48.5,49,48.5,49,3984000,3.5436),('CAT','1992-02-05',47.75,48.375038,47.124962,48.124962,4106400,3.480319),('CAT','1992-02-04',47,47.75,47,47.75,3292800,3.453202),('CAT','1992-02-03',46.75,47.375038,46.624962,46.75,2548800,3.380884),('CAT','1992-01-31',46.75,46.75,46.25,46.75,1660800,3.380884),('CAT','1992-01-30',46.375038,46.75,46.25,46.75,1379200,3.380884),('CAT','1992-01-29',46.624962,46.624962,46.25,46.375038,3416000,3.353767),('CAT','1992-01-28',47.5,47.5,46.5,46.75,2193600,3.380884),('CAT','1992-01-27',46.875038,47.5,46.875038,47.5,1634400,3.435123),('CAT','1992-01-24',46.875038,47.124962,46.624962,46.75,1332800,3.380884),('CAT','1992-01-23',46.875038,47.124962,46.25,46.875038,2755200,3.389927),('CAT','1992-01-22',46.75,47.124962,45.75,46.875038,3180000,3.389927),('CAT','1992-01-21',47.624962,47.624962,45.875038,46.75,5636000,3.380884),('CAT','1992-01-20',47.5,48.375038,46.75,48.25,4936000,3.489362),('CAT','1992-01-17',47.124962,47.624962,47,47.5,4531200,3.435123),('CAT','1992-01-16',45.124962,47.75,45,47.124962,6253600,3.408001),('CAT','1992-01-15',43.124962,45.375038,43.124962,45.124962,4092000,3.263364),('CAT','1992-01-14',41.75,42.624962,41.25,42.624962,2720800,3.082568),('CAT','1992-01-13',43,43,41.75,41.75,2840000,3.008445),('CAT','1992-01-10',43.624962,43.624962,43,43.124962,1891200,3.107522),('CAT','1992-01-09',43.624962,43.875038,43.375038,43.624962,1564000,3.143552),('CAT','1992-01-08',43.875038,44,43.624962,43.624962,2921600,3.143552),('CAT','1992-01-07',43.624962,44,43.375038,43.875038,1440800,3.161572),('CAT','1992-01-06',43.5,44.875038,43.5,43.624962,1587200,3.143552),('CAT','1992-01-03',43.624962,44.5,43.375038,43.5,2748800,3.134547),('CAT','1992-01-02',43.875038,44.5,42.875038,43.624962,1799200,3.143552),('CAT','1991-12-31',42.75,44,42.375038,43.875038,1780000,3.161572),('CAT','1991-12-30',42.5,42.875038,41.75,42.75,2600800,3.080503),('CAT','1991-12-27',43.375038,44,42.25,42.5,1420000,3.062488),('CAT','1991-12-26',42,43.5,41.75,43.375038,1235200,3.125542),('CAT','1991-12-24',41.5,42.375038,41.5,42,1563200,3.026459),('CAT','1991-12-23',39.375038,41.624962,39.375038,41.5,2787200,2.99043),('CAT','1991-12-20',39,39.875038,38.875038,39.124962,3393600,2.819288),('CAT','1991-12-19',39.5,39.5,38.75,39,2758400,2.810283),('CAT','1991-12-18',40,40.124962,39.5,39.5,3279200,2.846313),('CAT','1991-12-17',40.5,40.624962,39.75,40,2032800,2.882342),('CAT','1991-12-16',40.5,40.624962,40.375038,40.5,2579200,2.918371),('CAT','1991-12-13',40.375038,41,40.375038,40.5,3277600,2.918371),('CAT','1991-12-12',39.25,40.5,39.25,40.375038,3432800,2.909367),('CAT','1991-12-11',39.375038,39.75,38.5,39,6771200,2.810283),('CAT','1991-12-10',39.624962,39.875038,39.375038,39.375038,2887200,2.837308),('CAT','1991-12-09',39.75,40,39.5,39.624962,1640000,2.855317),('CAT','1991-12-06',41.124962,41.75,39.75,39.75,3472800,2.864327),('CAT','1991-12-05',41.875038,42,41,41.124962,693600,2.963405),('CAT','1991-12-04',42,42.5,41.5,41.875038,1596800,3.017455),('CAT','1991-12-03',43.375038,43.75,41.25,42,2316800,3.026459),('CAT','1991-12-02',41.25,43.624962,41.124962,43.375038,2951200,3.125542),('CAT','1991-11-29',40.25,41.75,40.25,41.25,1904800,2.972415),('CAT','1991-11-27',39.124962,40.124962,39.124962,39.875038,2950400,2.873337),('CAT','1991-11-26',39.75,40.375038,37.624962,39,5288000,2.810283),('CAT','1991-11-25',40.624962,40.624962,39.25,39.75,4100800,2.864327),('CAT','1991-11-22',41.375038,41.375038,40.624962,40.75,2825600,2.936386),('CAT','1991-11-21',41.875038,41.875038,41.124962,41.375038,3529600,2.981425),('CAT','1991-11-20',42.624962,43,41.75,41.875038,2501600,3.017455),('CAT','1991-11-19',43,43,41.124962,42.624962,4388800,3.071493),('CAT','1991-11-18',44.124962,44.375038,43.124962,43.25,2736800,3.116532),('CAT','1991-11-15',44.875038,45.25,44,44.124962,3069600,3.179581),('CAT','1991-11-14',45.25,45.25,44,44.875038,9000800,3.23363),('CAT','1991-11-13',48,48,47.375038,48,772000,3.45881),('CAT','1991-11-12',48,48.375038,47.624962,48,1235200,3.45881),('CAT','1991-11-11',48.25,48.25,47.875038,48,343200,3.45881),('CAT','1991-11-08',48.5,48.875038,48.124962,48.375038,991200,3.485835),('CAT','1991-11-07',48.25,48.5,48.25,48.5,1279200,3.49484),('CAT','1991-11-06',48.25,48.375038,48,48.124962,1494400,3.467815),('CAT','1991-11-05',48.5,48.5,48,48.25,1502400,3.476825),('CAT','1991-11-04',47.25,48.5,46.5,48.5,1673600,3.49484),('CAT','1991-11-01',48,48.5,47.124962,47.25,1553600,3.404767),('CAT','1991-10-31',47.75,48.5,47.624962,48,1548800,3.45881),('CAT','1991-10-30',47.624962,47.75,47.25,47.75,1407200,3.440796),('CAT','1991-10-29',48,48.375038,47.5,47.624962,2249600,3.431786),('CAT','1991-10-28',47.75,48.375038,47.75,48,2171200,3.45881),('CAT','1991-10-25',48,48.25,47,47.5,1544000,3.422781),('CAT','1991-10-24',48.75,48.875038,47.375038,48,2189600,3.45881),('CAT','1991-10-23',49,49.25,48.25,48.75,2052800,3.512854),('CAT','1991-10-22',48.875038,49.375038,48.375038,49,2635200,3.530869),('CAT','1991-10-21',48.624962,49.124962,48.5,48.875038,5408800,3.521864),('CAT','1991-10-18',47.5,48.624962,46.624962,48.624962,4621600,3.503844),('CAT','1991-10-17',46.124962,47.5,45.75,47.5,3046400,3.422781),('CAT','1991-10-16',45.124962,46.124962,44.25,46.124962,2361600,3.323698),('CAT','1991-10-15',45.375038,45.5,44.875038,45.124962,2484000,3.251639),('CAT','1991-10-14',45,45.375038,45,45.375038,1556000,3.248042),('CAT','1991-10-11',45.124962,45.624962,44.624962,44.875038,3491200,3.212251),('CAT','1991-10-10',45,45.25,44.75,45.124962,1368000,3.230141),('CAT','1991-10-09',46.124962,46.25,45,45,1752800,3.221196),('CAT','1991-10-08',45.375038,46.124962,45.375038,46.124962,2148000,3.301723),('CAT','1991-10-07',44.75,45.25,44.75,45.25,1756000,3.239091),('CAT','1991-10-04',44.5,44.75,44.5,44.5,1088000,3.185405),('CAT','1991-10-03',44.5,44.624962,44.375038,44.5,1251200,3.185405),('CAT','1991-10-02',44.375038,44.75,44.375038,44.5,1736800,3.185405),('CAT','1991-10-01',44.624962,44.624962,44.124962,44.25,2029600,3.167509),('CAT','1991-09-30',44.875038,45,44.624962,44.624962,1120000,3.19435),('CAT','1991-09-27',44.5,44.875038,44.25,44.875038,1694400,3.212251),('CAT','1991-09-26',45.75,45.75,44.5,44.5,1831200,3.185405),('CAT','1991-09-25',45.624962,45.875038,45.375038,45.75,1727200,3.274882),('CAT','1991-09-24',45.25,46.124962,45.25,45.624962,1799200,3.265932),('CAT','1991-09-23',45.75,45.75,45.25,45.25,1362400,3.239091),('CAT','1991-09-20',45.75,46.25,45.25,45.75,2697600,3.274882),('CAT','1991-09-19',45.875038,46.25,45.75,45.75,1322400,3.274882),('CAT','1991-09-18',45.75,45.875038,45.624962,45.875038,564000,3.283833),('CAT','1991-09-17',46,46,45.624962,45.75,1225600,3.274882),('CAT','1991-09-16',45.25,46.375038,45.25,46,2196800,3.292778),('CAT','1991-09-13',45.875038,45.875038,44.875038,45.25,3304800,3.239091),('CAT','1991-09-12',46.124962,46.624962,46,46,1261600,3.292778),('CAT','1991-09-11',46.25,46.624962,45.875038,46.124962,1285600,3.301723),('CAT','1991-09-10',46.5,46.875038,46.124962,46.25,1105600,3.310674),('CAT','1991-09-09',46.75,47,46.124962,46.5,888000,3.328569),('CAT','1991-09-06',46.624962,47.25,46.5,46.75,1650400,3.346465),('CAT','1991-09-05',46.5,47,46.5,46.624962,908000,3.337514),('CAT','1991-09-04',46.875038,46.875038,46.5,46.5,1552800,3.328569),('CAT','1991-09-03',47.5,47.5,47,47.124962,1626400,3.373305),('CAT','1991-08-30',47.624962,47.75,47.124962,47.5,1347200,3.400151),('CAT','1991-08-29',48,48.124962,47.375038,47.624962,1780800,3.409096),('CAT','1991-08-28',47.5,48.124962,47,48,1054400,3.435942),('CAT','1991-08-27',47.75,47.75,46.75,47.5,2436800,3.400151),('CAT','1991-08-26',48.124962,48.124962,47.624962,47.75,773600,3.418047),('CAT','1991-08-23',47.124962,48.75,46.875038,48.25,3708000,3.453838),('CAT','1991-08-22',46.875038,47.5,46.75,47.124962,1844000,3.373305),('CAT','1991-08-21',46.25,47,46.25,46.875038,2895200,3.355415),('CAT','1991-08-20',45.375038,45.875038,45.25,45.624962,3253600,3.265932),('CAT','1991-08-19',46.375038,46.375038,44.5,45.375038,2612800,3.248042),('CAT','1991-08-16',47.375038,47.624962,46.375038,46.875038,4667200,3.355415),('CAT','1991-08-15',47.75,48,47.375038,47.375038,1330400,3.391206),('CAT','1991-08-14',47.875038,48.25,47.624962,47.75,1618400,3.418047),('CAT','1991-08-13',48.624962,48.624962,47.75,47.875038,1916000,3.426997),('CAT','1991-08-12',48.75,48.75,48.375038,48.624962,703200,3.480678),('CAT','1991-08-09',49.375038,49.875038,48.75,48.875038,1754400,3.498579),('CAT','1991-08-08',49,50,48.875038,49.375038,1551200,3.53437),('CAT','1991-08-07',49,49.5,48.875038,49,1081600,3.507524),('CAT','1991-08-06',48.75,49.25,48.624962,49,2101600,3.507524),('CAT','1991-08-05',49.624962,49.624962,48.75,48.75,1771200,3.489629),('CAT','1991-08-02',49.5,50,49.5,49.624962,1515200,3.552261),('CAT','1991-08-01',49.124962,49.375038,48.875038,49.375038,1577600,3.53437),('CAT','1991-07-31',49.624962,49.624962,48.75,49.124962,1496800,3.516469),('CAT','1991-07-30',49.624962,50.375038,49.624962,49.624962,2344000,3.552261),('CAT','1991-07-29',48.75,49.375038,48.25,49.25,1148000,3.52542),('CAT','1991-07-26',49.5,49.75,48.624962,48.75,658400,3.489629),('CAT','1991-07-25',48.624962,49.624962,47.875038,49.5,1886400,3.543315),('CAT','1991-07-24',49.5,49.75,48.624962,48.624962,2325600,3.480678),('CAT','1991-07-23',50,50.375038,49.5,49.5,1132800,3.543315),('CAT','1991-07-22',49.25,50.25,49,50,2231200,3.579107),('CAT','1991-07-19',49,49.5,49,49.25,1947200,3.52542),('CAT','1991-07-18',47.875038,48.875038,47.875038,48.375038,1436000,3.462788),('CAT','1991-07-17',47.624962,48.25,47.5,47.75,1062400,3.418047),('CAT','1991-07-16',48.624962,48.75,47.624962,47.624962,1289600,3.409096),('CAT','1991-07-15',48,48.75,48,48.624962,823200,3.459204),('CAT','1991-07-12',47.25,48.25,47.124962,48,981600,3.414744),('CAT','1991-07-11',47.25,47.875038,47.25,47.25,1409600,3.361388),('CAT','1991-07-10',47.124962,48.25,47.124962,47.25,2309600,3.361388),('CAT','1991-07-09',47.75,47.75,47.124962,47.124962,1787200,3.352493),('CAT','1991-07-08',48.375038,48.375038,47.624962,47.75,2148000,3.396958),('CAT','1991-07-05',48.75,48.75,48.375038,48.5,1010400,3.450314),('CAT','1991-07-03',49.375038,49.375038,48.375038,48.75,1220800,3.468099),('CAT','1991-07-02',49.75,49.75,49,49.75,1833600,3.539239),('CAT','1991-07-01',49.375038,49.75,48.25,49.75,1912800,3.539239),('CAT','1991-06-28',50.124962,50.124962,49,49.375038,1248800,3.512564),('CAT','1991-06-27',50,50.5,49.624962,50.5,998400,3.592595),('CAT','1991-06-26',48.875038,50,48.875038,50,1304000,3.557025),('CAT','1991-06-25',48.75,49.25,48.75,48.875038,1113600,3.476994),('CAT','1991-06-24',49.75,49.75,48.624962,48.624962,1020000,3.459204),('CAT','1991-06-21',49.375038,50,49.375038,50,2070400,3.557025),('CAT','1991-06-20',49.375038,49.375038,48.875038,49.25,1385600,3.503669),('CAT','1991-06-19',50.124962,50.124962,49.375038,49.5,1592800,3.521454),('CAT','1991-06-18',51.624962,51.75,50.875038,50.875038,1295200,3.619275),('CAT','1991-06-17',51.875038,51.875038,51.375038,51.624962,639200,3.672625),('CAT','1991-06-14',51.624962,51.875038,51.624962,51.875038,743200,3.690416),('CAT','1991-06-13',51.75,51.75,51.25,51.375038,1194400,3.654845),('CAT','1991-06-12',52.5,52.5,51.375038,51.75,2360800,3.68152),('CAT','1991-06-11',52.25,52.875038,52.25,52.5,2225600,3.734876),('CAT','1991-06-10',52,52.25,52,52.124962,1092000,3.708195),('CAT','1991-06-07',51.624962,52.375038,51.25,51.875038,1560000,3.690416),('CAT','1991-06-06',51.875038,51.875038,51.375038,51.624962,2290400,3.672625),('CAT','1991-06-05',52.5,52.5,51.624962,51.875038,2163200,3.690416),('CAT','1991-06-04',53.375038,53.375038,52.624962,52.875038,3937600,3.761556),('CAT','1991-06-03',51.75,53.75,51.624962,53.5,4033600,3.806016),('CAT','1991-05-31',49.624962,51.75,49.624962,51.75,5884800,3.68152),('CAT','1991-05-30',47.75,49.75,47.75,49.124962,4867200,3.494774),('CAT','1991-05-29',47.624962,48.25,47.124962,47.624962,3298400,3.388063),('CAT','1991-05-28',46.25,47.624962,46.25,47.624962,4444800,3.388063),('CAT','1991-05-24',46.375038,46.5,46.124962,46.25,2568800,3.290248),('CAT','1991-05-23',46.875038,47.124962,45.75,46.375038,4782400,3.299143),('CAT','1991-05-22',48.124962,48.124962,46.75,46.875038,3570400,3.334713),('CAT','1991-05-21',49.25,49.25,47.875038,48.124962,3941600,3.423633),('CAT','1991-05-20',50,50.25,49.375038,49.5,1069600,3.521454),('CAT','1991-05-17',50,50.375038,49.5,50,1694400,3.557025),('CAT','1991-05-16',49.75,50,49.375038,50,1835200,3.557025),('CAT','1991-05-15',50.624962,50.624962,49.375038,49.75,1932000,3.539239),('CAT','1991-05-14',51.124962,51.124962,50.25,50.624962,1693600,3.601485),('CAT','1991-05-13',51.875038,51.875038,51.124962,51.375038,1440800,3.654845),('CAT','1991-05-10',52.25,52.5,51.124962,51.875038,2012000,3.690416),('CAT','1991-05-09',51.5,52.375038,51.375038,52.25,2522400,3.717091),('CAT','1991-05-08',50.75,51.5,50.624962,51.5,2764000,3.663735),('CAT','1991-05-07',50.124962,50.75,50.124962,50.75,3559200,3.61038),('CAT','1991-05-06',50.25,50.5,49.375038,49.75,2314400,3.539239),('CAT','1991-05-03',50,51.124962,50,50.25,3572000,3.57481),('CAT','1991-05-02',48.875038,49.875038,48.875038,49.375038,1527200,3.512564),('CAT','1991-05-01',47.875038,48.75,47.875038,48.75,1036800,3.468099),('CAT','1991-04-30',47.375038,48,47.124962,47.624962,2476000,3.388063),('CAT','1991-04-29',47.5,48.5,47.375038,47.375038,1160800,3.370283),('CAT','1991-04-26',47.75,47.75,47,47.5,833600,3.379173),('CAT','1991-04-25',48,48,47.25,47.75,1717600,3.396958),('CAT','1991-04-24',48.624962,48.624962,47.5,48.25,1737600,3.432529),('CAT','1991-04-23',49,49.5,48.375038,48.75,2043200,3.468099),('CAT','1991-04-22',49.5,49.875038,48.624962,49,2327200,3.485884),('CAT','1991-04-19',50.25,50.25,49.5,49.5,1024800,3.521454),('CAT','1991-04-18',49.5,51.124962,49.5,50.5,3737600,3.592595),('CAT','1991-04-17',49.624962,49.875038,49.25,49.5,2335200,3.521454),('CAT','1991-04-16',46.875038,49.624962,46.75,49.624962,2488800,3.530344),('CAT','1991-04-15',46.875038,46.875038,46.5,46.875038,1435200,3.313371),('CAT','1991-04-12',47.25,47.75,46.25,46.875038,1960800,3.313371),('CAT','1991-04-11',46.875038,47.5,46.875038,47.25,2009600,3.339875),('CAT','1991-04-10',47.5,47.875038,46.375038,46.875038,2554400,3.313371),('CAT','1991-04-09',48,48,47.5,47.5,1406400,3.357547),('CAT','1991-04-08',47.5,48.124962,47.5,48.124962,1205600,3.401722),('CAT','1991-04-05',48.75,48.875038,47.5,47.5,2349600,3.357547),('CAT','1991-04-04',48.75,49.5,48.75,48.75,2211200,3.445903),('CAT','1991-04-03',48,49.5,48,48.5,3258400,3.428232),('CAT','1991-04-02',47.624962,48.375038,47.624962,48,1878400,3.392889),('CAT','1991-04-01',47.875038,47.875038,47.5,47.5,1438400,3.357547),('CAT','1991-03-28',48.624962,49.875038,47.624962,47.875038,1659200,3.384056),('CAT','1991-03-27',48.875038,49.5,48.5,48.624962,2304000,3.437065),('CAT','1991-03-26',49,49,48.5,48.875038,3200800,3.454742),('CAT','1991-03-25',48.25,49.124962,48.124962,49,2093600,3.463574),('CAT','1991-03-22',49.375038,49.375038,47.875038,48.25,3663200,3.410561),('CAT','1991-03-21',50.124962,50.375038,49.25,49.375038,2351200,3.490084),('CAT','1991-03-20',50.375038,50.5,49.25,50.124962,3277600,3.543093),('CAT','1991-03-19',51.375038,51.375038,50.124962,50.375038,4192800,3.560769),('CAT','1991-03-18',53.25,53.25,51.75,52.124962,2060000,3.684463),('CAT','1991-03-15',54.75,54.75,52.5,53.375038,6928000,3.772825),('CAT','1991-03-14',54.875038,55.5,54.624962,54.75,2828000,3.870014),('CAT','1991-03-13',54.5,55.124962,54.25,54.875038,1520000,3.878853),('CAT','1991-03-12',55.5,55.875038,54.5,54.5,2921600,3.852343),('CAT','1991-03-11',54.75,55.5,54.25,55.5,2101600,3.923028),('CAT','1991-03-08',54.75,55.875038,54.75,54.75,1890400,3.870014),('CAT','1991-03-07',54.875038,55.25,54.5,54.75,3812800,3.870014),('CAT','1991-03-06',56.624962,57.624962,54.875038,54.875038,8100000,3.878853),('CAT','1991-03-05',56,57.375038,56,56.624962,5410400,4.002546),('CAT','1991-03-04',55.25,57,55.25,55.5,6124800,3.923028),('CAT','1991-03-01',54.624962,55.124962,53.624962,55,3834400,3.887686),('CAT','1991-02-28',53.624962,55.875038,53.624962,54.624962,8106400,3.861176),('CAT','1991-02-27',50.375038,54.875038,50.375038,53.5,10696000,3.781658),('CAT','1991-02-26',50.624962,50.624962,50.124962,50.25,1956800,3.551931),('CAT','1991-02-25',50,50.875038,50,50.624962,3442400,3.578435),('CAT','1991-02-22',49.75,49.875038,48.875038,49.624962,4204800,3.50775),('CAT','1991-02-21',50.624962,51.25,48.75,49.75,4526400,3.516588),('CAT','1991-02-20',51,51,50,50.624962,4236800,3.578435),('CAT','1991-02-19',51.375038,52.124962,51.375038,51.75,2751200,3.657959),('CAT','1991-02-15',50.75,51.25,50.25,51.124962,2853600,3.613778),('CAT','1991-02-14',50.375038,51.124962,50.375038,50.75,3534400,3.587274),('CAT','1991-02-13',49.875038,50.624962,49.75,50.375038,1629600,3.560769),('CAT','1991-02-12',48.875038,50,48.124962,49.875038,6367200,3.525427),('CAT','1991-02-11',47.875038,49,47.75,48.875038,5071200,3.454742),('CAT','1991-02-08',48.5,48.624962,47.375038,47.875038,2381600,3.384056),('CAT','1991-02-07',49.875038,50,48.25,48.5,3143200,3.428232),('CAT','1991-02-06',50.875038,50.875038,49.75,49.875038,2236000,3.525427),('CAT','1991-02-05',50.5,51,50.5,50.875038,3164000,3.596112),('CAT','1991-02-04',49.375038,50.25,49.124962,50.124962,1664000,3.543093),('CAT','1991-02-01',49.75,50.5,48.875038,49.375038,2251200,3.490084),('CAT','1991-01-31',49.75,50.124962,49.624962,49.75,3290400,3.516588),('CAT','1991-01-30',49,50.5,49,49.75,3854400,3.516588),('CAT','1991-01-29',48,49,47.875038,49,2611200,3.463574),('CAT','1991-01-28',46.75,48,46.624962,48,3550400,3.392889),('CAT','1991-01-25',46.5,47.875038,46.5,46.75,2651200,3.304533),('CAT','1991-01-24',44.75,46.875038,44.75,46.25,3887200,3.26919),('CAT','1991-01-23',42.875038,44,42.624962,43.875038,2043200,3.101316),('CAT','1991-01-22',43.375038,43.375038,42.75,42.875038,2828800,3.03063),('CAT','1991-01-21',44.5,44.5,44.124962,44.5,591200,3.145491),('CAT','1991-01-18',45.624962,45.75,44,44.5,3467200,3.145491),('CAT','1991-01-17',44.5,45.624962,44.5,45.624962,3179200,3.225009),('CAT','1991-01-16',44.875038,44.875038,43.25,43.624962,6082400,3.083639),('CAT','1991-01-15',45.875038,46,45.25,45.875038,1581600,3.242686),('CAT','1991-01-14',46,46.25,45.5,45.875038,1252800,3.22148),('CAT','1991-01-11',45.5,46.25,45.375038,46,1012800,3.230255),('CAT','1991-01-10',44.75,45.5,44.624962,45.5,1009600,3.195144),('CAT','1991-01-09',45.375038,46.25,44.124962,44.75,2950400,3.142477),('CAT','1991-01-08',44.5,45.5,44.375038,45.375038,1609600,3.186369),('CAT','1991-01-07',44.75,44.75,44.124962,44.5,1822400,3.124921),('CAT','1991-01-04',45.75,45.75,44.875038,45.124962,990400,3.168808),('CAT','1991-01-03',46.624962,46.624962,45.875038,45.875038,1003200,3.22148),('CAT','1991-01-02',47,47.124962,46.624962,46.624962,1411200,3.274142),('CAT','1990-12-31',46.624962,47,45.75,47,1917600,3.300478),('CAT','1990-12-28',46.5,47,46.5,46.624962,1098400,3.274142),('CAT','1990-12-27',46.5,47,46.5,46.5,1064800,3.265367),('CAT','1990-12-26',46.624962,46.75,46.375038,46.5,1209600,3.265367),('CAT','1990-12-24',46.875038,46.875038,46.5,46.624962,821600,3.274142),('CAT','1990-12-21',48.124962,48.25,47,47.124962,2540000,3.309254),('CAT','1990-12-20',46.875038,48.25,45.75,48.124962,2395200,3.379477),('CAT','1990-12-19',46,47.375038,46,46.875038,2508000,3.291703),('CAT','1990-12-18',44.624962,46.5,44.25,45.875038,2716800,3.22148),('CAT','1990-12-17',45.124962,45.124962,44.375038,44.624962,955200,3.133696),('CAT','1990-12-14',45.75,45.75,44.624962,45.124962,1204800,3.168808),('CAT','1990-12-13',46.124962,46.124962,45.375038,45.75,1659200,3.2127),('CAT','1990-12-12',45.124962,46.5,45,46.25,1384000,3.247811),('CAT','1990-12-11',45.624962,45.624962,44.875038,45.124962,768000,3.168808),('CAT','1990-12-10',45.25,46.25,45.25,45.875038,1817600,3.22148),('CAT','1990-12-07',44.624962,45.624962,44.624962,45.124962,2260800,3.168808),('CAT','1990-12-06',44.25,45.875038,44.25,44.624962,2690400,3.133696),('CAT','1990-12-05',42.875038,44,42.25,44,1208800,3.08981),('CAT','1990-12-04',42.5,43,41.5,42.875038,1881600,3.010811),('CAT','1990-12-03',41.75,42.75,41.75,42.5,3143200,2.984475),('CAT','1990-11-30',40,41.375038,40,41.124962,2613600,2.887916),('CAT','1990-11-29',40.375038,40.375038,39.75,40,1948800,2.808918),('CAT','1990-11-28',40.624962,41,40.375038,40.375038,2092000,2.835254),('CAT','1990-11-27',40.25,40.875038,40.25,40.624962,3588000,2.852804),('CAT','1990-11-26',39.375038,40.124962,39.375038,40.124962,4036000,2.817693),('CAT','1990-11-23',41,41,39.25,39.375038,4577600,2.765031),('CAT','1990-11-21',43,43.124962,42,42.375038,2436000,2.9757),('CAT','1990-11-20',43.624962,44,42.25,43,3161600,3.019587),('CAT','1990-11-19',43.124962,43.875038,43.124962,43.624962,2272000,3.063473),('CAT','1990-11-16',43.124962,43.5,42.624962,43,739200,3.019587),('CAT','1990-11-15',43.5,43.5,42.75,43.124962,1067200,3.028362),('CAT','1990-11-14',43.124962,43.75,42.875038,43.624962,1023200,3.063473),('CAT','1990-11-13',43.25,43.5,42.624962,43.124962,2504800,3.028362),('CAT','1990-11-12',41.25,43.375038,41.25,43.25,2640000,3.037142),('CAT','1990-11-09',39.75,41.25,39.624962,41.124962,2678400,2.887916),('CAT','1990-11-08',39.875038,40.5,39.25,39.75,1528000,2.791362),('CAT','1990-11-07',40.5,40.875038,39.75,39.875038,3255200,2.800143),('CAT','1990-11-06',40.5,41.25,40.25,40.5,1444000,2.844029),('CAT','1990-11-05',41.375038,41.375038,40.25,40.5,2248000,2.844029),('CAT','1990-11-02',40.124962,41.5,39.875038,41.375038,2397600,2.905477),('CAT','1990-11-01',40.375038,40.375038,39.624962,40.124962,2487200,2.817693),('CAT','1990-10-31',40.25,41,40.25,40.75,1234400,2.861585),('CAT','1990-10-30',40,40.375038,39.5,40.25,913600,2.826473),('CAT','1990-10-29',40.375038,40.75,40,40,1860800,2.808918),('CAT','1990-10-26',41.624962,41.624962,40.25,40.375038,847200,2.835254),('CAT','1990-10-25',42.5,42.5,41.75,42,978400,2.949364),('CAT','1990-10-24',43.25,43.25,42.5,42.624962,1229600,2.99325),('CAT','1990-10-23',42.624962,43.875038,42.5,43.25,2084000,3.037142),('CAT','1990-10-22',42.25,42.624962,41.75,42.624962,1761600,2.99325),('CAT','1990-10-19',40.75,42.375038,40.75,42.25,2676800,2.966919),('CAT','1990-10-18',39.624962,40.75,39.624962,40.375038,2463200,2.835254),('CAT','1990-10-17',38.75,38.875038,38.25,38.5,3465600,2.703583),('CAT','1990-10-16',39.124962,39.124962,38.124962,38.75,2320800,2.721139),('CAT','1990-10-15',39.624962,40.75,39.5,39.875038,1926400,2.779076),('CAT','1990-10-12',39.124962,40,39,39.624962,1552000,2.761647),('CAT','1990-10-11',39,39.75,38.25,39.124962,2772000,2.726799),('CAT','1990-10-10',39.375038,39.375038,38.75,39,4448800,2.71809),('CAT','1990-10-09',41.875038,41.875038,39.75,39.75,4763200,2.770361),('CAT','1990-10-08',42.25,42.75,41.875038,42,969600,2.927174),('CAT','1990-10-05',42.5,42.5,41.875038,42.25,2625600,2.944598),('CAT','1990-10-04',44,44,43.124962,43.124962,4704000,3.005578),('CAT','1990-10-03',43.375038,44,43.25,44,2629600,3.066563),('CAT','1990-10-02',43,44.25,43,43.375038,2320000,3.023007),('CAT','1990-10-01',42.25,43.375038,42.124962,42.75,1793600,2.979445),('CAT','1990-09-28',41.624962,42.5,40.875038,42.25,2783200,2.944598),('CAT','1990-09-27',41.624962,42.124962,41.124962,41.624962,1731200,2.901036),('CAT','1990-09-26',42,42,41.25,41.624962,1736000,2.901036),('CAT','1990-09-25',41.5,42.25,41.5,42.124962,1309600,2.935883),('CAT','1990-09-24',41.75,41.75,41.124962,41.5,2474400,2.892327),('CAT','1990-09-21',42,42.375038,41.75,41.875038,2247200,2.918465),('CAT','1990-09-20',42.124962,42.124962,41.75,42,1072000,2.927174),('CAT','1990-09-19',42.624962,42.624962,41.875038,42.124962,1204000,2.935883),('CAT','1990-09-18',42.5,42.624962,41.875038,42.624962,871200,2.970731),('CAT','1990-09-17',41.624962,42.5,41.25,42.5,1546400,2.962021),('CAT','1990-09-14',42.5,42.5,41.375038,41.624962,2049600,2.901036),('CAT','1990-09-13',42.75,42.875038,42.5,42.75,900800,2.979445),('CAT','1990-09-12',42.75,43,42.124962,42.75,1540000,2.979445),('CAT','1990-09-11',43.5,43.5,42.5,42.75,3550400,2.979445),('CAT','1990-09-10',43.875038,44.75,43.375038,43.5,3515200,3.031716),('CAT','1990-09-07',43.5,44,43.375038,43.875038,847200,3.057854),('CAT','1990-09-06',44.25,44.25,42.75,43.5,1294400,3.031716),('CAT','1990-09-05',43.5,44.375038,43,44.25,1434400,3.083987),('CAT','1990-09-04',43,43.875038,43,43.5,1190400,3.031716),('CAT','1990-08-31',42.75,43,42.25,43,620000,2.996869),('CAT','1990-08-30',43.75,43.75,42.75,42.75,1199200,2.979445),('CAT','1990-08-29',43.875038,44.375038,43.75,43.75,1880800,3.04914),('CAT','1990-08-28',44.75,45,43.624962,43.875038,1252000,3.057854),('CAT','1990-08-27',44.75,45.75,44.75,44.75,2592800,3.118834),('CAT','1990-08-24',42.624962,43.875038,42.624962,43.875038,1904000,3.057854),('CAT','1990-08-23',43,43.124962,40.624962,42.375038,5992000,2.953312),('CAT','1990-08-22',43.875038,44.25,43,43,1578400,2.996869),('CAT','1990-08-21',44.624962,44.624962,43.75,43.875038,2037600,3.057854),('CAT','1990-08-20',44.624962,45.375038,44.25,45.25,1668800,3.153682),('CAT','1990-08-17',45.25,45.25,44,44.624962,2644800,3.11012),('CAT','1990-08-16',46.624962,46.624962,45.875038,46,1291200,3.205953),('CAT','1990-08-15',47.375038,47.75,46.5,46.75,2952800,3.258224),('CAT','1990-08-14',46.624962,47.375038,46.375038,47.375038,1052800,3.301785),('CAT','1990-08-13',46.875038,46.875038,46.5,46.624962,2027200,3.249509),('CAT','1990-08-10',47.375038,47.624962,46.75,47,1237600,3.275647),('CAT','1990-08-09',46.624962,47.375038,46.624962,47.375038,1673600,3.301785),('CAT','1990-08-08',45.5,47.5,45.5,46.624962,3464800,3.249509),('CAT','1990-08-07',45.25,45.875038,45,45.25,4390400,3.153682),('CAT','1990-08-06',46,46,45.25,45.25,2733600,3.153682),('CAT','1990-08-03',47.624962,47.75,46.25,47.124962,3607200,3.284356),('CAT','1990-08-02',48,48,47.5,47.624962,3386400,3.319204),('CAT','1990-08-01',48.875038,49.25,48.875038,49.25,1399200,3.43246),('CAT','1990-07-31',48.875038,49.124962,48.5,48.875038,2137600,3.406327),('CAT','1990-07-30',48,49.124962,48,48.875038,2328800,3.406327),('CAT','1990-07-27',49,49,47.624962,48,4069600,3.345342),('CAT','1990-07-26',49.875038,49.875038,48.75,49,5448000,3.415037),('CAT','1990-07-25',51,51.25,48.124962,49.875038,8115200,3.476022),('CAT','1990-07-24',51.875038,52,50.875038,51,3568800,3.554426),('CAT','1990-07-23',52.5,52.5,51.124962,51.875038,2940800,3.615411),('CAT','1990-07-20',52.5,53.124962,52.5,52.5,3292000,3.658968),('CAT','1990-07-19',52.5,52.5,52.124962,52.5,2534400,3.658968),('CAT','1990-07-18',52.75,53,52.375038,52.624962,2308800,3.667677),('CAT','1990-07-17',53.375038,53.75,52.375038,52.75,4864800,3.676391),('CAT','1990-07-16',52.75,53.5,52.5,53.375038,4260000,3.719953),('CAT','1990-07-13',54.375038,54.5,52.624962,52.75,4672000,3.655483),('CAT','1990-07-12',54.25,54.375038,53.75,54.375038,2547200,3.768096),('CAT','1990-07-11',53.25,54.25,53.25,54.25,3385600,3.759431),('CAT','1990-07-10',53.5,54.375038,53.25,53.25,5738400,3.690132),('CAT','1990-07-09',53,53.624962,53,53.5,2110400,3.707457),('CAT','1990-07-06',53.375038,53.375038,52.624962,52.875038,3207200,3.664148),('CAT','1990-07-05',53.75,53.75,53,53.5,2619200,3.707457),('CAT','1990-07-03',53.124962,54,53.124962,54,4628800,3.742106),('CAT','1990-07-02',52.624962,53.25,52.25,53,7339200,3.672808),('CAT','1990-06-29',52.375038,52.75,52.124962,52.624962,5550400,3.646818),('CAT','1990-06-28',52.25,52.5,51.875038,52.375038,7788800,3.629499),('CAT','1990-06-27',52.5,52.5,51.875038,52.25,11750400,3.620834),('CAT','1990-06-26',52.624962,52.624962,51.5,52.5,39300800,3.638159),('CAT','1990-06-25',61.375038,61.375038,58.375038,58.5,15147200,4.053948),('CAT','1990-06-22',64.25,64.375038,63.5,63.5,2927200,4.40044),('CAT','1990-06-21',64.5,64.5,63.75,64.25,5426400,4.452413),('CAT','1990-06-20',64.375038,65.25,64.375038,65.124962,3072800,4.513047),('CAT','1990-06-19',64.624962,64.875038,64.124962,64.375038,3138400,4.461078),('CAT','1990-06-18',65.624962,65.624962,64.624962,64.624962,3456800,4.478397),('CAT','1990-06-15',66,66,65.5,65.624962,3251200,4.547696),('CAT','1990-06-14',65.75,66,65.25,66,2128800,4.573685),('CAT','1990-06-13',66,66.5,65.624962,65.75,2272800,4.556361),('CAT','1990-06-12',65.875038,66.124962,65.375038,66,3391200,4.573685),('CAT','1990-06-11',66.375038,66.375038,65.875038,65.875038,2165600,4.565026),('CAT','1990-06-08',67.124962,67.25,65.75,66.5,1494400,4.608334),('CAT','1990-06-07',67.624962,67.75,67,67.124962,1782400,4.651643),('CAT','1990-06-06',67.624962,67.624962,67.375038,67.624962,2325600,4.686292),('CAT','1990-06-05',67.375038,68.5,67.375038,67.75,5160000,4.694957),('CAT','1990-06-04',66.875038,67.124962,66.124962,67.124962,4615200,4.651643),('CAT','1990-06-01',67,67.25,66.624962,66.875038,1752000,4.634324),('CAT','1990-05-31',67.5,67.5,66.875038,67,1753600,4.642983),('CAT','1990-05-30',67.624962,68,67.124962,67.5,3254400,4.677633),('CAT','1990-05-29',67.624962,67.624962,67.375038,67.624962,2933600,4.686292),('CAT','1990-05-25',67.75,67.75,67.375038,67.624962,1559200,4.686292),('CAT','1990-05-24',67.75,67.875038,67.124962,67.75,3849600,4.694957),('CAT','1990-05-23',67.375038,67.875038,67,67.75,4380000,4.694957),('CAT','1990-05-22',67,68.375038,67,67.375038,8536000,4.668973),('CAT','1990-05-21',66,67.25,65.75,67,6319200,4.642983),('CAT','1990-05-18',66,66.124962,65.624962,66,3316800,4.573685),('CAT','1990-05-17',65.624962,66.375038,65.624962,66,6077600,4.573685),('CAT','1990-05-16',66.624962,66.75,65.5,65.624962,4322400,4.547696),('CAT','1990-05-15',67,67,66.25,66.624962,4753600,4.616994),('CAT','1990-05-14',66.375038,68.124962,66.375038,67.25,8752000,4.660308),('CAT','1990-05-11',64.5,66.624962,64.5,66.25,5644800,4.59101),('CAT','1990-05-10',65,65,63.75,63.75,3237600,4.417764),('CAT','1990-05-09',64.624962,65.25,64.375038,65,5216000,4.504387),('CAT','1990-05-08',64.375038,64.624962,64,64.624962,2956800,4.478397),('CAT','1990-05-07',62.875038,64.624962,62.875038,64.375038,3384000,4.461078),('CAT','1990-05-04',62.75,63.124962,62.25,62.875038,3759200,4.357131),('CAT','1990-05-03',62.624962,63.375038,62.624962,62.75,2600000,4.348466),('CAT','1990-05-02',61.25,62.624962,61,62.624962,4767200,4.339801),('CAT','1990-05-01',61.375038,61.75,61.124962,61.25,1205600,4.244518),('CAT','1990-04-30',61.75,61.875038,61.124962,61.375038,1590400,4.253183),('CAT','1990-04-27',62.375038,62.375038,61.624962,61.75,2827200,4.279168),('CAT','1990-04-26',62.25,62.875038,62,62.5,4086400,4.331141),('CAT','1990-04-25',61.375038,62.5,61.375038,62.25,5344800,4.313817),('CAT','1990-04-24',61,61.875038,61,61.25,4377600,4.244518),('CAT','1990-04-23',60.5,61.25,60.375038,60.624962,5410400,4.201204),('CAT','1990-04-20',59.875038,61.25,59.75,60.5,8148000,4.192545),('CAT','1990-04-19',59.375038,60.124962,59.25,59.875038,2141600,4.149236),('CAT','1990-04-18',60.124962,60.124962,59.375038,59.375038,1271200,4.114587),('CAT','1990-04-17',60.124962,60.124962,59.375038,60.124962,959200,4.166555),('CAT','1990-04-16',60.124962,60.624962,60.124962,60.25,2777600,4.15443),('CAT','1990-04-12',60.25,60.375038,59.875038,60.124962,2324000,4.145809),('CAT','1990-04-11',60.25,60.375038,60,60.25,903200,4.15443),('CAT','1990-04-10',60.25,60.375038,60,60.25,1262400,4.15443),('CAT','1990-04-09',60.375038,60.375038,60,60.25,819200,4.15443),('CAT','1990-04-06',60.75,60.75,60,60.375038,1929600,4.163052),('CAT','1990-04-05',60.624962,61.25,60.5,61.124962,1200000,4.214762),('CAT','1990-04-04',60.875038,61.124962,60.624962,60.624962,1610400,4.180285),('CAT','1990-04-03',60.25,61,60.25,60.875038,2569600,4.197529),('CAT','1990-04-02',60.624962,60.624962,59.875038,60.124962,2544000,4.145809),('CAT','1990-03-30',61.25,61.25,60.75,61.124962,1112000,4.214762),('CAT','1990-03-29',61.25,61.25,60.75,61.25,778400,4.223384),('CAT','1990-03-28',61.624962,61.75,61.25,61.25,1027200,4.223384),('CAT','1990-03-27',61.875038,61.875038,61.124962,61.624962,1342400,4.249238),('CAT','1990-03-26',61.624962,62,61.375038,61.875038,2924000,4.266482),('CAT','1990-03-23',60.875038,61.624962,60.875038,61.624962,2882400,4.249238),('CAT','1990-03-22',60.875038,60.875038,60.375038,60.624962,2002400,4.180285),('CAT','1990-03-21',61.124962,61.375038,60.75,60.875038,1560000,4.197529),('CAT','1990-03-20',61.5,62,61,61.124962,2611200,4.214762),('CAT','1990-03-19',60.75,61.5,60.124962,61.5,1945600,4.240622),('CAT','1990-03-16',60.624962,60.875038,60.5,60.75,2744800,4.188907),('CAT','1990-03-15',60.25,60.75,60.124962,60.624962,3153600,4.180285),('CAT','1990-03-14',60.25,60.25,59.624962,60.25,4519200,4.15443),('CAT','1990-03-13',60.75,60.75,59.25,60.25,8483200,4.15443),('CAT','1990-03-12',61.5,61.5,61,61.25,2052800,4.223384),('CAT','1990-03-09',62.124962,62.124962,61.124962,62,3742400,4.275098),('CAT','1990-03-08',62.375038,62.5,61.25,62.375038,3474400,4.300959),('CAT','1990-03-07',62.75,62.875038,62.25,62.375038,2452000,4.300959),('CAT','1990-03-06',62.375038,62.75,61.75,62.75,3267200,4.326813),('CAT','1990-03-05',62.124962,62.375038,61.75,62.375038,2763200,4.300959),('CAT','1990-03-02',60.375038,62.124962,60.375038,62.124962,7916800,4.283715),('CAT','1990-03-01',60.5,60.5,59.875038,60.375038,2911200,4.163052),('CAT','1990-02-28',60.124962,60.624962,60,60.624962,3759200,4.180285),('CAT','1990-02-27',59.124962,60.5,58.875038,60.124962,6055200,4.145809),('CAT','1990-02-26',58.124962,59.375038,58.124962,59.124962,4646400,4.076855),('CAT','1990-02-23',57.5,58,57.124962,57.75,1857600,3.982047),('CAT','1990-02-22',56.875038,58.25,56.875038,57.5,3349600,3.964809),('CAT','1990-02-21',56,56.875038,55,56.75,1913600,3.913094),('CAT','1990-02-20',56,56,55.624962,56,1002400,3.861379),('CAT','1990-02-16',55.875038,56.624962,55.875038,56.25,2558400,3.878618),('CAT','1990-02-15',55.5,56.25,55.375038,55.875038,1418400,3.852763),('CAT','1990-02-14',55.375038,55.75,55.124962,55.5,1682400,3.826903),('CAT','1990-02-13',55.375038,55.375038,54.624962,55.375038,1884800,3.818286),('CAT','1990-02-12',55.5,55.5,55,55.375038,1288000,3.818286),('CAT','1990-02-09',56.124962,56.124962,55.375038,55.75,940800,3.844141),('CAT','1990-02-08',55.25,56.624962,55.25,56.124962,3035200,3.869996),('CAT','1990-02-07',55,55.875038,54.25,55.25,1573600,3.809664),('CAT','1990-02-06',55.124962,55.124962,54.624962,55,1142400,3.792426),('CAT','1990-02-05',55.624962,55.624962,55,55.25,1725600,3.809664),('CAT','1990-02-02',55.5,56.25,55,55.624962,1966400,3.835519),('CAT','1990-02-01',55.5,56,55.5,55.5,2389600,3.826903),('CAT','1990-01-31',54.624962,55.5,54.624962,55.375038,3260000,3.818286),('CAT','1990-01-30',54.624962,54.75,53.875038,54.5,1355200,3.757949),('CAT','1990-01-29',54.875038,55.124962,54.124962,54.624962,1153600,3.766566),('CAT','1990-01-26',55.124962,55.375038,54.5,54.875038,1689600,3.78381),('CAT','1990-01-25',55.75,56,55.124962,55.124962,1330400,3.801043),('CAT','1990-01-24',55.25,56.25,54.25,55.75,3203200,3.844141),('CAT','1990-01-23',54.5,55.5,54.375038,55.25,2964800,3.809664),('CAT','1990-01-22',55.124962,55.25,54.124962,54.5,1825600,3.757949),('CAT','1990-01-19',55.375038,55.375038,54.75,55.124962,4531200,3.801043),('CAT','1990-01-18',54.875038,56.25,53.5,55.375038,6443200,3.818286),('CAT','1990-01-17',56.375038,56.375038,54.5,54.875038,7724000,3.78381),('CAT','1990-01-16',57.25,57.25,56.624962,57,2668000,3.930332),('CAT','1990-01-15',57.624962,57.624962,57.25,57.5,1007200,3.944123),('CAT','1990-01-12',58.624962,58.624962,57.624962,57.75,1362400,3.961272),('CAT','1990-01-11',58.75,59,58.624962,58.75,2259200,4.029865),('CAT','1990-01-10',58.624962,59,58.375038,58.75,2684800,4.029865),('CAT','1990-01-09',59,59.375038,58.5,58.624962,2283200,4.021288),('CAT','1990-01-08',59.375038,59.375038,58.624962,59,1340800,4.047014),('CAT','1990-01-05',59.75,59.75,59.124962,59.375038,2043200,4.072739),('CAT','1990-01-04',59.5,59.875038,59.375038,59.75,2397600,4.098459),('CAT','1990-01-03',59.375038,60.124962,59.375038,59.5,5712000,4.08131),('CAT','1990-01-02',57.875038,58.875038,57.75,58.875038,2910400,4.038442),('CAT','1989-12-29',57,58,56.624962,57.875038,3080800,3.969849),('CAT','1989-12-28',56.5,57.124962,56.5,57,1425600,3.909827),('CAT','1989-12-27',56.25,56.875038,56.25,56.5,2595200,3.87553),('CAT','1989-12-26',55.624962,56.124962,54.624962,56.124962,2673600,3.849805),('CAT','1989-12-22',56.875038,56.875038,55.25,55.624962,6285600,3.815508),('CAT','1989-12-21',58.25,58.25,56.5,57.624962,8433600,3.952695),('CAT','1989-12-20',59.25,59.5,59,59.5,1408800,4.08131),('CAT','1989-12-19',59.5,59.5,58.875038,59.25,1060000,4.064162),('CAT','1989-12-18',60,60.124962,59,59.5,2098400,4.08131),('CAT','1989-12-15',60.25,61,59.375038,60,3173600,4.115607),('CAT','1989-12-14',60.5,60.5,60.124962,60.25,1057600,4.132755),('CAT','1989-12-13',60.124962,60.875038,60,60.5,1734400,4.149904),('CAT','1989-12-12',59.875038,60.25,59.75,60.124962,901600,4.124179),('CAT','1989-12-11',60,60,59.624962,59.875038,1284800,4.107035),('CAT','1989-12-08',59.75,60.25,59.75,60,1516800,4.115607),('CAT','1989-12-07',59.375038,59.875038,59.25,59.375038,830400,4.072739),('CAT','1989-12-06',59.624962,59.75,59.25,59.375038,775200,4.072739),('CAT','1989-12-05',60.5,61.25,59.5,59.624962,2499200,4.089882),('CAT','1989-12-04',59.875038,60.75,59.875038,60.5,1874400,4.149904),('CAT','1989-12-01',58.624962,60.25,58.624962,59.75,3648000,4.098459),('CAT','1989-11-30',59.124962,59.124962,58.624962,58.624962,2356000,4.021288),('CAT','1989-11-29',59,59.375038,58.75,59.124962,1289600,4.055585),('CAT','1989-11-28',59,59.375038,58.75,59,3493600,4.047014),('CAT','1989-11-27',58.124962,59.124962,58.124962,59,2600000,4.047014),('CAT','1989-11-24',58.25,58.624962,58.124962,58.124962,984000,3.986992),('CAT','1989-11-22',57.75,59,57.75,58.25,2781600,3.995568),('CAT','1989-11-21',57.375038,57.624962,57.124962,57.5,1446400,3.944123),('CAT','1989-11-20',57.5,58.124962,57,57.375038,3631200,3.935552),('CAT','1989-11-17',56,57.624962,55.875038,57.5,2532800,3.944123),('CAT','1989-11-16',56,56.25,55.875038,56,1400800,3.841233),('CAT','1989-11-15',55.5,56,55,56,1621600,3.841233),('CAT','1989-11-14',56.124962,56.25,55.375038,55.5,1743200,3.806936),('CAT','1989-11-13',55,56.375038,54.75,56.124962,4553600,3.849805),('CAT','1989-11-10',54.75,55.124962,54.75,55,1876000,3.77264),('CAT','1989-11-09',54.875038,55.624962,54.5,54.624962,4929600,3.746915),('CAT','1989-11-08',53.375038,55,53.375038,54.875038,3429600,3.764068),('CAT','1989-11-07',53.5,53.5,52.875038,53.25,3984800,3.652601),('CAT','1989-11-06',54.5,54.5,53.5,53.624962,2137600,3.678321),('CAT','1989-11-03',55.375038,55.75,54.25,54.5,2157600,3.738343),('CAT','1989-11-02',56.5,56.5,54.875038,55.375038,1595200,3.798365),('CAT','1989-11-01',57.124962,57.124962,56.375038,56.624962,2590400,3.884101),('CAT','1989-10-31',56.25,57.25,56.25,57.25,2508800,3.926975),('CAT','1989-10-30',55.375038,56.25,55.375038,55.875038,3102400,3.832662),('CAT','1989-10-27',55.624962,55.624962,54.624962,55.375038,3139200,3.798365),('CAT','1989-10-26',57,57,55.75,56,2584000,3.841233),('CAT','1989-10-25',57.25,57.25,56.75,57,1139200,3.909827),('CAT','1989-10-24',57.25,57.75,56.875038,57.375038,3709600,3.935552),('CAT','1989-10-23',58,58,57.124962,57.25,2283200,3.926975),('CAT','1989-10-20',58.25,58.25,57.75,58,4017600,3.97842),('CAT','1989-10-19',58.124962,58.624962,56.5,58.624962,9140000,4.021288),('CAT','1989-10-18',58.75,58.75,58.124962,58.124962,3825600,3.986992),('CAT','1989-10-17',58.75,58.75,58.25,58.75,4766400,4.029865),('CAT','1989-10-16',58.375038,60.5,58.124962,58.875038,9060800,4.017864),('CAT','1989-10-13',60.624962,60.75,58,58.375038,3264000,3.983742),('CAT','1989-10-12',60.5,60.624962,60.25,60.624962,1204000,4.137286),('CAT','1989-10-11',61,61,60.5,60.5,1780000,4.128758),('CAT','1989-10-10',61.5,61.624962,60.75,61,1584000,4.16288),('CAT','1989-10-09',61.624962,62,61.25,61.5,456800,4.197002),('CAT','1989-10-06',61.75,62,61.5,61.624962,1313600,4.205529),('CAT','1989-10-05',61.375038,61.75,61.25,61.75,1750400,4.214063),('CAT','1989-10-04',61.5,61.624962,61.124962,61.375038,2158400,4.188474),('CAT','1989-10-03',61.375038,61.624962,61.25,61.5,1296800,4.197002),('CAT','1989-10-02',61,61.5,61,61.375038,1104000,4.188474),('CAT','1989-09-29',61.375038,61.624962,60.875038,61,1261600,4.16288),('CAT','1989-09-28',61,61.5,61,61.375038,1207200,4.188474),('CAT','1989-09-27',60.875038,61.25,60.75,61,1028800,4.16288),('CAT','1989-09-26',61.375038,61.375038,60.875038,60.875038,1882400,4.154352),('CAT','1989-09-25',61.75,61.75,61.375038,61.375038,980800,4.188474),('CAT','1989-09-22',62,62,61.5,61.875038,1440800,4.222596),('CAT','1989-09-21',61.75,62.124962,61.624962,62,2685600,4.231124),('CAT','1989-09-20',61.875038,61.875038,61.624962,61.75,2251200,4.214063),('CAT','1989-09-19',61.75,62,61.624962,62,1521600,4.231124),('CAT','1989-09-18',62,62,61.375038,61.75,3357600,4.214063),('CAT','1989-09-15',62.375038,62.375038,61.875038,62.375038,3269600,4.256718),('CAT','1989-09-14',62.75,62.75,62.124962,62.375038,1532000,4.256718),('CAT','1989-09-13',63.25,63.5,62.75,62.75,1969600,4.282306),('CAT','1989-09-12',63.5,63.75,63.124962,63.25,1112000,4.316428),('CAT','1989-09-11',63.624962,63.624962,63.25,63.5,1318400,4.333489),('CAT','1989-09-08',64.375038,64.624962,63.375038,63.624962,2983200,4.342017),('CAT','1989-09-07',64.5,64.875038,64.375038,64.375038,2568000,4.393205),('CAT','1989-09-06',64.875038,64.875038,64.25,64.5,2575200,4.401733),('CAT','1989-09-05',65.375038,65.375038,64.75,65.375038,2355200,4.461449),('CAT','1989-09-01',64.25,65.375038,64.124962,65.375038,2156000,4.461449),('CAT','1989-08-31',64.5,64.5,64.124962,64.25,1097600,4.384672),('CAT','1989-08-30',64.75,64.875038,64.25,64.5,2728000,4.401733),('CAT','1989-08-29',65.124962,65.624962,64.25,64.75,1692800,4.418794),('CAT','1989-08-28',64.5,65.25,64.124962,65.124962,3653600,4.444383),('CAT','1989-08-25',65.624962,65.624962,64,64.5,4057600,4.401733),('CAT','1989-08-24',63,66,62.624962,65.875038,7480800,4.495571),('CAT','1989-08-23',62.5,63,62.5,63,2188800,4.299367),('CAT','1989-08-22',62.5,62.5,62,62.5,2736800,4.265246),('CAT','1989-08-21',62.624962,62.75,62,62.5,2123200,4.265246),('CAT','1989-08-18',62.75,62.75,62.124962,62.624962,1720800,4.273773),('CAT','1989-08-17',63,63.124962,62.75,62.875038,1647200,4.29084),('CAT','1989-08-16',63,63.25,63,63,2332000,4.299367),('CAT','1989-08-15',63.25,63.25,62.75,63,2100800,4.299367),('CAT','1989-08-14',63.75,63.75,63.124962,63.25,1452000,4.316428),('CAT','1989-08-11',64,64.375038,63.5,63.75,2563200,4.35055),('CAT','1989-08-10',63.75,64,63.624962,64,3076000,4.367611),('CAT','1989-08-09',63.624962,64.124962,63.5,63.75,4984000,4.35055),('CAT','1989-08-08',63,63.875038,63,63.624962,4412000,4.342017),('CAT','1989-08-07',61.375038,63.5,61.375038,63,6588800,4.299367),('CAT','1989-08-04',60.624962,61.75,60.5,60.75,3570400,4.145819),('CAT','1989-08-03',60.375038,60.75,60.25,60.624962,2176000,4.137286),('CAT','1989-08-02',60.124962,60.375038,60,60.375038,2148800,4.12023),('CAT','1989-08-01',59.624962,60.5,59.624962,60.124962,5068800,4.103164),('CAT','1989-07-31',59.25,59.5,59.124962,59.375038,1253600,4.051986),('CAT','1989-07-28',59,59.375038,59,59.25,2165600,4.043453),('CAT','1989-07-27',57.875038,58.75,57.624962,58.75,2802400,4.009331),('CAT','1989-07-26',57,57.875038,56.875038,57.875038,1881600,3.94962),('CAT','1989-07-25',57.375038,57.375038,56.875038,57,4611200,3.889904),('CAT','1989-07-24',58.124962,58.124962,57.5,57.5,5313600,3.924026),('CAT','1989-07-21',60.25,60.375038,58,58.875038,6871200,4.017864),('CAT','1989-07-20',60.124962,60.875038,60.124962,60.25,1931200,4.111697),('CAT','1989-07-19',59.5,60,59.5,60,3421600,4.094636),('CAT','1989-07-18',59.75,59.75,59.124962,59.375038,3735200,4.051986),('CAT','1989-07-17',59.5,60.124962,59.5,59.75,2058400,4.077575),('CAT','1989-07-14',59.624962,59.75,59.375038,59.5,2125600,4.060514),('CAT','1989-07-13',59.624962,59.875038,59,59.624962,2258400,4.048568),('CAT','1989-07-12',59.75,59.75,59.124962,59.624962,1360800,4.048568),('CAT','1989-07-11',59.5,59.875038,59.5,59.875038,2724000,4.065549),('CAT','1989-07-10',58.375038,59.5,58.124962,59.25,3748800,4.023108),('CAT','1989-07-07',58.375038,58.624962,58.124962,58.375038,2343200,3.963698),('CAT','1989-07-06',58.124962,58.375038,58.124962,58.375038,1269600,3.963698),('CAT','1989-07-05',58.124962,58.25,57.5,58,1884000,3.938233),('CAT','1989-07-03',58,58.25,57.624962,58.124962,597600,3.946718),('CAT','1989-06-30',58.25,58.375038,57.5,58,3036000,3.938233),('CAT','1989-06-29',58.875038,58.875038,58.25,58.25,2861600,3.955208),('CAT','1989-06-28',59.5,59.5,58.875038,59,2381600,4.006133),('CAT','1989-06-27',59.5,59.75,59.5,59.624962,2274400,4.048568),('CAT','1989-06-26',59.5,59.5,59.25,59.5,1349600,4.040083),('CAT','1989-06-23',59,59.875038,59,59.5,4938400,4.040083),('CAT','1989-06-22',58.624962,59,58.624962,58.875038,2085600,3.997648),('CAT','1989-06-21',58.375038,58.624962,58.25,58.624962,4503200,3.980668),('CAT','1989-06-20',59,59.124962,58.375038,58.375038,4579200,3.963698),('CAT','1989-06-19',59.25,59.25,58.875038,59,1331200,4.006133),('CAT','1989-06-16',59,59.375038,58.875038,59.25,5057600,4.023108),('CAT','1989-06-15',59,59.25,58.75,59,3292800,4.006133),('CAT','1989-06-14',59.75,59.75,59,59,3826400,4.006133),('CAT','1989-06-13',60,60,59.5,59.875038,2126400,4.065549),('CAT','1989-06-12',60.624962,60.624962,59.624962,60,7396800,4.074034),('CAT','1989-06-09',61.5,61.5,60.624962,60.75,2803200,4.124959),('CAT','1989-06-08',61.875038,61.875038,61.5,61.624962,4207200,4.184369),('CAT','1989-06-07',62,62.25,61.5,62,6171200,4.209835),('CAT','1989-06-06',61.5,62,61.5,62,3655200,4.209835),('CAT','1989-06-05',62.124962,62.124962,61.25,61.375038,3736800,4.1674),('CAT','1989-06-02',62.624962,62.875038,61.75,62.124962,11521600,4.21832),('CAT','1989-06-01',63.25,63.25,62.25,62.624962,5345600,4.25227),('CAT','1989-05-31',63.375038,64,63.25,63.875038,2910400,4.337151),('CAT','1989-05-30',62.875038,63.5,62.75,63.375038,3349600,4.303201),('CAT','1989-05-26',62.25,62.875038,62.25,62.875038,1850400,4.26925),('CAT','1989-05-25',62.124962,62.375038,61.75,62.25,1288800,4.22681),('CAT','1989-05-24',62.624962,62.624962,62,62.124962,2633600,4.21832),('CAT','1989-05-23',63.5,63.5,62.624962,62.624962,3237600,4.25227),('CAT','1989-05-22',64.25,64.624962,63.624962,63.875038,3796000,4.337151),('CAT','1989-05-19',63.124962,64.375038,63.124962,64.25,3980800,4.362611),('CAT','1989-05-18',63.375038,63.375038,63,63.124962,2962400,4.28622),('CAT','1989-05-17',62.624962,63.375038,62.624962,63.375038,3710400,4.303201),('CAT','1989-05-16',62.5,62.5,61.75,62.25,3840000,4.22681),('CAT','1989-05-15',61,62.5,61,62.5,3233600,4.243785),('CAT','1989-05-12',60.25,61.124962,60.25,61,5445600,4.141934),('CAT','1989-05-11',58.624962,59.375038,58.624962,59.25,1834400,4.023108),('CAT','1989-05-10',58.5,58.75,58.375038,58.624962,1672000,3.980668),('CAT','1989-05-09',58.75,59,58.375038,58.5,5921600,3.972183),('CAT','1989-05-08',59,59.124962,58.375038,58.75,2220800,3.989158),('CAT','1989-05-05',59.75,60.25,58.5,59,3569600,4.006133),('CAT','1989-05-04',60.875038,60.875038,59.624962,59.75,2750400,4.057059),('CAT','1989-05-03',60.5,61.25,60.5,61.124962,1407200,4.150419),('CAT','1989-05-02',60.25,60.624962,60.25,60.5,1602400,4.107984),('CAT','1989-05-01',60.5,60.5,60,60.25,1039200,4.091009),('CAT','1989-04-28',60.5,61,60.375038,60.5,2466400,4.107984),('CAT','1989-04-27',60.25,60.75,60.124962,60.5,2906400,4.107984),('CAT','1989-04-26',59.875038,60.375038,59.875038,60.25,1972800,4.091009),('CAT','1989-04-25',60.624962,60.624962,59.875038,59.875038,2118400,4.065549),('CAT','1989-04-24',60.5,60.75,60.5,60.624962,1894400,4.116469),('CAT','1989-04-21',60.5,60.875038,60.25,60.5,2960000,4.107984),('CAT','1989-04-20',60,61.124962,60,60.5,8949600,4.107984),('CAT','1989-04-19',58.875038,59.25,58.875038,59.25,3564000,4.023108),('CAT','1989-04-18',58.75,59.375038,58.624962,58.875038,2946400,3.997648),('CAT','1989-04-17',59,59,58.5,58.75,2368000,3.968788),('CAT','1989-04-14',59,59.375038,58.75,59,2572000,3.985676),('CAT','1989-04-13',59.624962,59.75,58.624962,59,2209600,3.985676),('CAT','1989-04-12',59.5,60.5,59.5,59.624962,3844800,4.027895),('CAT','1989-04-11',58.375038,59.624962,58.375038,59.5,2444800,4.019453),('CAT','1989-04-10',57.75,58.5,57.375038,58.375038,3428800,3.943458),('CAT','1989-04-07',57.5,57.875038,57,57.75,5447200,3.901234),('CAT','1989-04-06',57.75,57.75,57.124962,57.5,1738400,3.884345),('CAT','1989-04-05',58.375038,58.375038,57.875038,57.875038,1775200,3.909681),('CAT','1989-04-04',58.124962,58.75,58,58.375038,1689600,3.943458),('CAT','1989-04-03',57.124962,58.124962,57.124962,58.124962,1682400,3.926564),('CAT','1989-03-31',56.75,57.25,56.75,57.124962,2356000,3.85901),('CAT','1989-03-30',56.875038,56.875038,56.5,56.75,1903200,3.83368),('CAT','1989-03-29',57,57.25,56.75,57,1945600,3.850568),('CAT','1989-03-28',57.25,57.25,56.875038,57,2204000,3.850568),('CAT','1989-03-27',56.875038,57.25,56.875038,57.25,3261600,3.867457),('CAT','1989-03-23',56.875038,57.25,56.875038,56.875038,4400800,3.842127),('CAT','1989-03-22',57.124962,57.25,56.624962,56.75,3163200,3.83368),('CAT','1989-03-21',57.124962,57.25,56.124962,57.124962,3601600,3.85901),('CAT','1989-03-20',57.25,57.25,57,57.124962,2340000,3.85901),('CAT','1989-03-17',57.75,57.75,57.124962,57.375038,5661600,3.875904),('CAT','1989-03-16',58.5,58.875038,58.5,58.5,3244800,3.951899),('CAT','1989-03-15',58.25,58.624962,58,58.5,4424800,3.951899),('CAT','1989-03-14',58.25,58.5,58,58.25,3084000,3.935011),('CAT','1989-03-13',58.25,58.375038,58,58.25,3366400,3.935011),('CAT','1989-03-10',58.624962,58.624962,58,58.25,2271200,3.935011),('CAT','1989-03-09',58.124962,58.75,58.124962,58.75,2336000,3.968788),('CAT','1989-03-08',58,58.375038,58,58.124962,3380800,3.926564),('CAT','1989-03-07',57.5,58.25,57.5,58,2887200,3.918122),('CAT','1989-03-06',57.624962,57.75,57.375038,57.5,4720000,3.884345),('CAT','1989-03-03',58.5,58.5,57.624962,57.624962,3860000,3.892787),('CAT','1989-03-02',58.624962,58.75,58.375038,58.5,2790400,3.951899),('CAT','1989-03-01',58.75,58.875038,58.624962,58.624962,2257600,3.960341),('CAT','1989-02-28',58.875038,59.124962,58.624962,58.75,4524800,3.968788),('CAT','1989-02-27',59,59.375038,58.875038,58.875038,2836800,3.977235),('CAT','1989-02-24',59.75,59.875038,58.875038,59,2315200,3.985676),('CAT','1989-02-23',59.624962,59.75,59,59.75,2829600,4.036342),('CAT','1989-02-22',60,60,59.375038,59.624962,4297600,4.027895),('CAT','1989-02-21',59.875038,60.124962,59.875038,60,4663200,4.05323),('CAT','1989-02-17',59.25,59.75,59.25,59.375038,3760800,4.011011),('CAT','1989-02-16',58.875038,59.25,58.875038,59.25,3679200,4.002565),('CAT','1989-02-15',59.375038,59.5,58.75,58.875038,3964000,3.977235),('CAT','1989-02-14',59.75,60,59.375038,59.375038,3391200,4.011011),('CAT','1989-02-13',59.75,59.75,59.5,59.75,4748000,4.036342),('CAT','1989-02-10',60.5,60.5,59.624962,59.75,5139200,4.036342),('CAT','1989-02-09',61.375038,61.375038,60.624962,61,3313600,4.120784),('CAT','1989-02-08',61.5,61.875038,61.5,61.5,3676800,4.154561),('CAT','1989-02-07',61.25,61.875038,61.25,61.5,4568000,4.154561),('CAT','1989-02-06',61.5,61.875038,61,61.25,2664000,4.137672),('CAT','1989-02-03',61.5,61.5,61,61.5,2808000,4.154561),('CAT','1989-02-02',61.375038,61.75,61.25,61.624962,3164000,4.163002),('CAT','1989-02-01',61.875038,61.875038,61.25,61.375038,2952800,4.146119),('CAT','1989-01-31',60.75,61.875038,60.5,61.875038,5461600,4.179896),('CAT','1989-01-30',60.624962,61,60.5,60.75,5336800,4.103895),('CAT','1989-01-27',60,61.124962,59.875038,60.624962,9501600,4.095449),('CAT','1989-01-26',59.875038,60.124962,59.25,60,8960800,4.05323),('CAT','1989-01-25',60.124962,60.375038,59.624962,59.875038,5034400,4.044788),('CAT','1989-01-24',59.5,60.124962,59.5,60.124962,10424000,4.061672),('CAT','1989-01-23',59.875038,60.375038,59,59.5,12180000,4.019453),('CAT','1989-01-20',61.124962,61.875038,59.25,59.875038,30322400,4.044788),('CAT','1989-01-19',67.75,69,60,61.124962,33908000,4.129225),('CAT','1989-01-18',66.875038,67.75,66.25,67.75,2478400,4.576772),('CAT','1989-01-17',67.375038,67.375038,66.75,66.875038,2636800,4.517665),('CAT','1989-01-16',67.5,68.124962,67.124962,67.375038,2618400,4.551442),('CAT','1989-01-13',67.375038,67.75,67.25,67.5,3982400,4.559884),('CAT','1989-01-12',67.375038,67.75,67,67.375038,4320000,4.531176),('CAT','1989-01-11',67,67.375038,66.75,67.375038,2368800,4.531176),('CAT','1989-01-10',66.624962,67.5,66.5,67,3888000,4.505954),('CAT','1989-01-09',66.624962,67,66.624962,66.624962,2604000,4.480731),('CAT','1989-01-06',65.875038,66.624962,65.875038,66.5,3068800,4.472327),('CAT','1989-01-05',65,66,65,65.875038,4021600,4.430296),('CAT','1989-01-04',63.75,64.875038,63.75,64.875038,5031200,4.363043),('CAT','1989-01-03',63.624962,63.624962,63.124962,63.624962,2290400,4.278972),('CAT','1988-12-30',64,64.375038,63.624962,63.624962,1333600,4.278972),('CAT','1988-12-29',63.5,64.25,63.25,64,1058400,4.304194),('CAT','1988-12-28',63.624962,63.75,63.5,63.5,596000,4.270568),('CAT','1988-12-27',63.5,63.875038,63.5,63.624962,594400,4.278972),('CAT','1988-12-23',63.375038,63.75,63.375038,63.5,776000,4.270568),('CAT','1988-12-22',63.875038,63.875038,63.25,63.375038,984000,4.262164),('CAT','1988-12-21',63.375038,64,63.124962,63.875038,1935200,4.29579),('CAT','1988-12-20',62.75,63.624962,62.75,63.375038,4241600,4.262164),('CAT','1988-12-19',61.875038,63,61.875038,62.624962,2849600,4.211719),('CAT','1988-12-16',62,62,61.124962,61.875038,3324000,4.161284),('CAT','1988-12-15',62.5,62.5,61.875038,62,840800,4.169688),('CAT','1988-12-14',62.375038,62.875038,61.875038,62.5,2334400,4.203315),('CAT','1988-12-13',63.25,63.25,62.25,62.375038,1046400,4.194911),('CAT','1988-12-12',63,63.5,63,63.25,984800,4.253755),('CAT','1988-12-09',63.375038,63.75,62.75,62.875038,837600,4.228537),('CAT','1988-12-08',63.75,63.875038,63.375038,63.375038,3196800,4.262164),('CAT','1988-12-07',64.124962,64.124962,63.624962,63.75,1839200,4.287381),('CAT','1988-12-06',63.875038,64.25,63.5,64.124962,2345600,4.312599),('CAT','1988-12-05',61.875038,64,61.875038,63.875038,4863200,4.29579),('CAT','1988-12-02',62.5,62.5,61.624962,61.875038,2534400,4.161284),('CAT','1988-12-01',63.375038,63.375038,62.375038,62.624962,1776800,4.211719),('CAT','1988-11-30',64.25,64.5,63.375038,63.375038,2966400,4.262164),('CAT','1988-11-29',64.124962,64.75,64.124962,64.25,2291200,4.321008),('CAT','1988-11-28',63.375038,64,63.25,63.875038,3048000,4.29579),('CAT','1988-11-25',63.75,63.75,63,63.375038,1519200,4.262164),('CAT','1988-11-23',62,64,62,63.75,2211200,4.287381),('CAT','1988-11-22',61.75,62.25,61.375038,62,1000000,4.169688),('CAT','1988-11-21',62.5,62.5,61.5,61.75,1427200,4.152875),('CAT','1988-11-18',61.124962,62.624962,61.124962,62.624962,2044800,4.211719),('CAT','1988-11-17',60.624962,61.375038,60.624962,61.124962,4149600,4.110839),('CAT','1988-11-16',60.5,60.624962,59.5,60,2296000,4.035182),('CAT','1988-11-15',60.624962,60.624962,60.25,60.5,1434400,4.068809),('CAT','1988-11-14',60.124962,61,60.124962,60.624962,2436800,4.077213),('CAT','1988-11-11',60.875038,60.875038,59.875038,60.124962,1460000,4.043586),('CAT','1988-11-10',60.75,61.124962,60.75,61,1400000,4.102435),('CAT','1988-11-09',60.875038,60.875038,60.5,60.624962,1672000,4.077213),('CAT','1988-11-08',60.25,61.25,60.25,61,2235200,4.102435),('CAT','1988-11-07',60.624962,60.624962,59.875038,60.25,1221600,4.051996),('CAT','1988-11-04',61.624962,61.624962,61,61,1198400,4.102435),('CAT','1988-11-03',61.124962,62,61.124962,61.75,1684800,4.152875),('CAT','1988-11-02',61.25,61.375038,60.75,61.124962,1247200,4.110839),('CAT','1988-11-01',61.75,61.75,61.124962,61.25,1588000,4.119249),('CAT','1988-10-31',62.25,62.25,61.624962,61.75,1884000,4.152875),('CAT','1988-10-28',61.875038,62.624962,61.875038,62.25,2118400,4.186502),('CAT','1988-10-27',62,62,61.375038,61.875038,4280800,4.161284),('CAT','1988-10-26',63.25,63.375038,62.375038,62.375038,2352800,4.194911),('CAT','1988-10-25',63.5,63.624962,63.124962,63.25,2549600,4.253755),('CAT','1988-10-24',63.624962,64.124962,63.25,63.5,4462400,4.270568),('CAT','1988-10-21',61.25,63.624962,61,63.624962,5787200,4.278972),('CAT','1988-10-20',58.75,61.5,58.5,61.25,8912800,4.119249),('CAT','1988-10-19',58.875038,59.124962,58.124962,58.75,3736000,3.951116),('CAT','1988-10-18',59,59,58.375038,58.875038,1559200,3.959525),('CAT','1988-10-17',59,59.25,58.25,59,1696000,3.955151),('CAT','1988-10-14',59.124962,59.375038,58.375038,59,2544000,3.955151),('CAT','1988-10-13',59,59.375038,58.875038,59.124962,1704000,3.963528),('CAT','1988-10-12',59.5,59.5,58.624962,59,1984800,3.955151),('CAT','1988-10-11',60.124962,60.124962,59.75,60.124962,1528000,4.030564),('CAT','1988-10-10',59.875038,60.5,59.875038,60.124962,1193600,4.030564),('CAT','1988-10-07',58.75,60,58.75,59.875038,3181600,4.01381),('CAT','1988-10-06',57.75,58.624962,57.375038,58.624962,3372000,3.93001),('CAT','1988-10-05',58,58.124962,57,57.75,2379200,3.871355),('CAT','1988-10-04',58,58.25,57.75,58,2506400,3.888115),('CAT','1988-10-03',57.5,58.25,57.124962,58,2123200,3.888115),('CAT','1988-09-30',57.25,58,57.124962,57.5,2517600,3.854596),('CAT','1988-09-29',56.124962,57.375038,56,57.25,3293600,3.837837),('CAT','1988-09-28',56.25,56.25,55.75,56.124962,2218400,3.762419),('CAT','1988-09-27',55.875038,56.25,55.875038,56.25,1127200,3.770801),('CAT','1988-09-26',56.375038,56.375038,55.75,55.75,1516000,3.737282),('CAT','1988-09-23',56.375038,56.624962,56,56.375038,2257600,3.779183),('CAT','1988-09-22',56.124962,56.624962,55.75,56.375038,1643200,3.779183),('CAT','1988-09-21',56,56.375038,55.75,56.124962,2830400,3.762419),('CAT','1988-09-20',56.124962,56.375038,55.75,56,1959200,3.754042),('CAT','1988-09-19',56.375038,56.375038,55.5,56.124962,2270400,3.762419),('CAT','1988-09-16',56.124962,56.5,56,56.5,2465600,3.78756),('CAT','1988-09-15',56.875038,56.875038,56.124962,56.124962,1271200,3.762419),('CAT','1988-09-14',57.375038,58.124962,56.75,57,4174400,3.821078),('CAT','1988-09-13',56.124962,57.375038,56,57.375038,2175200,3.846219),('CAT','1988-09-12',56.624962,56.624962,56.124962,56.124962,1033600,3.762419),('CAT','1988-09-09',56.375038,56.875038,56.124962,56.75,1656800,3.804319),('CAT','1988-09-08',56.25,56.624962,55.875038,56.375038,1521600,3.779183),('CAT','1988-09-07',55.875038,56.624962,55.875038,56.25,2460000,3.770801),('CAT','1988-09-06',55.624962,56.25,55.624962,55.75,3356000,3.737282),('CAT','1988-09-02',54.5,55.25,54.5,55.124962,4843200,3.695382),('CAT','1988-09-01',55.5,55.5,53.875038,54.124962,4997600,3.628346),('CAT','1988-08-31',56.875038,56.875038,55.25,55.624962,3609600,3.7289),('CAT','1988-08-30',57,57,56.75,56.875038,1021600,3.812701),('CAT','1988-08-29',56.624962,57.124962,56.624962,57,1132800,3.821078),('CAT','1988-08-26',56.875038,56.875038,56.25,56.5,1709600,3.78756),('CAT','1988-08-25',56.25,57,56,57,1843200,3.821078),('CAT','1988-08-24',55.25,56.5,55.25,56.25,3184800,3.770801),('CAT','1988-08-23',55,55.25,54.875038,55.25,2102400,3.703764),('CAT','1988-08-22',55,55.25,54.124962,55,3570400,3.687005),('CAT','1988-08-19',55.375038,55.375038,54.75,55,2699200,3.687005),('CAT','1988-08-18',55.375038,56.624962,55.25,55.375038,5463200,3.712146),('CAT','1988-08-17',57.375038,57.375038,54.624962,55.375038,6424800,3.712146),('CAT','1988-08-16',57.75,58,57,57.375038,3951200,3.846219),('CAT','1988-08-15',58.624962,58.624962,57.624962,57.75,1516000,3.871355),('CAT','1988-08-12',58.875038,59.25,58.25,58.875038,2657600,3.946774),('CAT','1988-08-11',59.25,59.375038,57.75,58.875038,4185600,3.946774),('CAT','1988-08-10',60.875038,60.875038,58.124962,59.25,5865600,3.97191),('CAT','1988-08-09',62.75,63,60.624962,61,2840800,4.089224),('CAT','1988-08-08',63,63.25,62.624962,62.75,1044800,4.206538),('CAT','1988-08-05',63.124962,63.375038,62.875038,63,1533600,4.223297),('CAT','1988-08-04',62.5,63.375038,62.375038,63.124962,1973600,4.231674),('CAT','1988-08-03',63,63.124962,62.5,62.5,3060800,4.189779),('CAT','1988-08-02',62.5,63.124962,62.5,63,1671200,4.223297),('CAT','1988-08-01',62.375038,62.624962,62.375038,62.5,2537600,4.189779),('CAT','1988-07-29',61.75,62.375038,61.624962,62.25,1833600,4.173019),('CAT','1988-07-28',61.875038,62.375038,61.5,61.75,1412800,4.139501),('CAT','1988-07-27',62.124962,62.375038,61.624962,61.875038,2164800,4.147883),('CAT','1988-07-26',62,62.25,61.25,62.124962,2306400,4.164637),('CAT','1988-07-25',61.5,62.124962,61.5,62,3640800,4.15626),('CAT','1988-07-22',61.75,61.75,60.624962,61,3063200,4.089224),('CAT','1988-07-21',62.124962,62.5,61.624962,61.875038,1632000,4.147883),('CAT','1988-07-20',62.375038,62.875038,62,62.124962,2012000,4.164637),('CAT','1988-07-19',63.25,63.25,61.875038,62.375038,3771200,4.181402),('CAT','1988-07-18',64,64,62.75,63.5,2645600,4.256815),('CAT','1988-07-15',64.124962,64.875038,64,64.25,1510400,4.307092),('CAT','1988-07-14',64.375038,64.624962,64.124962,64.124962,2993600,4.29871),('CAT','1988-07-13',64.375038,64.75,64,64.375038,3756000,4.302738),('CAT','1988-07-12',66.5,66.5,63.624962,64.375038,5881600,4.302738),('CAT','1988-07-11',66.624962,66.75,66.375038,66.5,1394400,4.444767),('CAT','1988-07-08',66.75,66.875038,66.5,66.624962,1114400,4.45312),('CAT','1988-07-07',67,67,66.5,66.75,1879200,4.461477),('CAT','1988-07-06',66.875038,67.75,66.75,67.124962,1680000,4.486539),('CAT','1988-07-05',66.5,67.25,66.25,66.875038,1469600,4.469834),('CAT','1988-07-01',67.75,67.75,66.375038,66.5,2318400,4.444767),('CAT','1988-06-30',66.124962,67.75,66.124962,67.75,1624000,4.528316),('CAT','1988-06-29',66.25,66.624962,65.5,66.124962,1729600,4.4197),('CAT','1988-06-28',65.875038,66.624962,65.25,66.25,2014400,4.428058),('CAT','1988-06-27',66.375038,66.75,65.375038,65.875038,2156000,4.402996),('CAT','1988-06-24',67.875038,67.875038,66.375038,66.375038,1386400,4.436415),('CAT','1988-06-23',68.25,68.25,67.25,67.875038,1972000,4.536673),('CAT','1988-06-22',67.25,68.5,67.25,68.375038,3092000,4.570092),('CAT','1988-06-21',66,66.75,66,66.375038,3628800,4.436415),('CAT','1988-06-20',65.875038,66.75,65.5,66,4552000,4.411348),('CAT','1988-06-17',65.75,65.875038,65.124962,65.875038,5486400,4.402996),('CAT','1988-06-16',65.75,65.75,65.124962,65.75,2680800,4.394638),('CAT','1988-06-15',65.75,66,65.375038,65.875038,2026400,4.402996),('CAT','1988-06-14',64.75,66.124962,64.75,65.75,8560800,4.394638),('CAT','1988-06-13',64.25,65,64,64.5,2226400,4.31109),('CAT','1988-06-10',64,64.875038,63.75,64.25,2188000,4.294381),('CAT','1988-06-09',64.75,65.124962,63.875038,64,1945600,4.277671),('CAT','1988-06-08',63.375038,64.875038,63.375038,64.75,2664000,4.3278),('CAT','1988-06-07',64,64,62.624962,63.25,1946400,4.227542),('CAT','1988-06-06',63.75,64.25,63.624962,64.124962,1532000,4.286023),('CAT','1988-06-03',63,63.875038,63,63.75,2128000,4.260961),('CAT','1988-06-02',63.375038,63.624962,62.875038,63,2213600,4.210832),('CAT','1988-06-01',62.375038,63.875038,62.375038,63.375038,3436000,4.235899),('CAT','1988-05-31',60.25,62.75,60.124962,62,1696800,4.143994),('CAT','1988-05-27',60.624962,60.75,59.875038,60.25,949600,4.027026),('CAT','1988-05-26',60.25,60.75,60.25,60.624962,2183200,4.052088),('CAT','1988-05-25',60.375038,61.124962,59.875038,60,3165600,4.010316),('CAT','1988-05-24',60.124962,60.5,60,60.375038,3173600,4.035383),('CAT','1988-05-23',61.375038,61.375038,60,60.124962,1490400,4.018669),('CAT','1988-05-20',61,61.375038,60.5,61.375038,2200800,4.102222),('CAT','1988-05-19',61.875038,61.875038,60.5,61,2344000,4.077155),('CAT','1988-05-18',63.624962,63.624962,61.375038,62.25,3640000,4.160703),('CAT','1988-05-17',62.75,63.75,62.75,63.75,5916000,4.260961),('CAT','1988-05-16',60.875038,62.75,60.875038,62.75,2651200,4.194123),('CAT','1988-05-13',59.75,60.624962,59.75,60.624962,1621600,4.052088),('CAT','1988-05-12',58.875038,59.75,58.75,59.624962,2128000,3.985249),('CAT','1988-05-11',59.624962,59.624962,58.375038,58.875038,3446400,3.935126),('CAT','1988-05-10',60,60.5,59.75,59.875038,3126400,4.001964),('CAT','1988-05-09',61.624962,61.624962,60,60,1998400,4.010316),('CAT','1988-05-06',61.875038,62.5,61.624962,61.75,1703200,4.127284),('CAT','1988-05-05',62.5,63,61.624962,61.875038,1732800,4.135641),('CAT','1988-05-04',62.624962,62.875038,62.25,62.5,1562400,4.177413),('CAT','1988-05-03',62.25,62.875038,62.25,62.624962,1065600,4.185765),('CAT','1988-05-02',62.5,62.5,62.124962,62.25,932000,4.160703),('CAT','1988-04-29',63.624962,63.624962,62.5,62.75,1523200,4.194123),('CAT','1988-04-28',63.124962,63.875038,62,63.75,1354400,4.260961),('CAT','1988-04-27',63.624962,63.624962,62.375038,63.124962,1516800,4.219185),('CAT','1988-04-26',63.124962,63.875038,62.25,63.75,1438400,4.260961),('CAT','1988-04-25',62.875038,63.375038,62.375038,63.124962,2558400,4.219185),('CAT','1988-04-22',62.375038,62.875038,62.375038,62.875038,1922400,4.20248),('CAT','1988-04-21',61.375038,62.375038,61.25,61.375038,3626400,4.102222),('CAT','1988-04-20',62.25,62.25,60.75,61.375038,3430400,4.102222),('CAT','1988-04-19',62.124962,63.375038,62.124962,62.375038,1828800,4.169061),('CAT','1988-04-18',61.75,62.124962,61.124962,62.124962,1594400,4.139844),('CAT','1988-04-15',62.75,63,61,61.75,5369600,4.114858),('CAT','1988-04-14',64.5,64.5,62.75,62.75,5086400,4.181495),('CAT','1988-04-13',67.124962,68.5,64.5,65.25,7928800,4.348089),('CAT','1988-04-12',65.875038,67.25,65.624962,67.124962,3313600,4.473031),('CAT','1988-04-11',65.375038,65.875038,65.25,65.875038,1548800,4.38974),('CAT','1988-04-08',64.875038,65.375038,64.124962,65.375038,1644800,4.356421),('CAT','1988-04-07',64.124962,65.25,64,64.875038,1548800,4.323102),('CAT','1988-04-06',62.875038,64.375038,62.375038,64.124962,2144000,4.273119),('CAT','1988-04-05',61.875038,62.875038,61.875038,62.875038,1547200,4.189827),('CAT','1988-04-04',62.375038,62.624962,61.5,61.75,786400,4.114858),('CAT','1988-03-31',61.624962,62.375038,60.875038,62.375038,1727200,4.156509),('CAT','1988-03-30',63.124962,63.5,61.5,61.624962,2264800,4.106526),('CAT','1988-03-29',62.624962,63.5,62.624962,63.124962,2432800,4.206482),('CAT','1988-03-28',62.5,62.624962,61.25,62,2293600,4.131517),('CAT','1988-03-25',63.75,63.75,62.375038,62.5,2194400,4.164836),('CAT','1988-03-24',64.124962,64.124962,62.5,63.75,3856000,4.248133),('CAT','1988-03-23',65,65.875038,64.624962,64.624962,1432800,4.306438),('CAT','1988-03-22',65.5,65.75,64.75,65,1578400,4.331429),('CAT','1988-03-21',66.75,66.75,65.124962,65.5,2544800,4.364748),('CAT','1988-03-18',67,67.624962,66.5,67.25,3250400,4.481363),('CAT','1988-03-17',65.75,67.25,65.75,67,4540000,4.464704),('CAT','1988-03-16',64.75,65.75,64.75,65.5,1949600,4.364748),('CAT','1988-03-15',64.75,64.75,64.25,64.624962,1080800,4.306438),('CAT','1988-03-14',63.75,64.75,63.75,64.75,1508000,4.31477),('CAT','1988-03-11',63.25,63.75,62.25,63.5,1283200,4.231473),('CAT','1988-03-10',65.25,65.25,63.25,63.25,2385600,4.214814),('CAT','1988-03-09',64.75,65.624962,64.25,65.5,2737600,4.364748),('CAT','1988-03-08',64.624962,65.124962,64.5,64.75,1739200,4.31477),('CAT','1988-03-07',64,64.875038,63.875038,64.624962,1342400,4.306438),('CAT','1988-03-04',65.124962,65.124962,63.5,64,6757600,4.264792),('CAT','1988-03-03',65,65.25,64.75,65.124962,2661600,4.339756),('CAT','1988-03-02',65.875038,66.5,64.5,65,3022400,4.331429),('CAT','1988-03-01',65,65.875038,64.375038,65.875038,4396800,4.38974),('CAT','1988-02-29',64,65,63.875038,65,2351200,4.331429),('CAT','1988-02-26',64.25,64.624962,64,64,1488000,4.264792),('CAT','1988-02-25',64.25,64.875038,64,64.25,2316800,4.281451),('CAT','1988-02-24',64.124962,64.624962,64,64.25,1698400,4.281451),('CAT','1988-02-23',63.75,64.75,63.75,64.124962,4026400,4.273119),('CAT','1988-02-22',62.25,63.75,62.25,63.5,4040000,4.231473),('CAT','1988-02-19',61.624962,62.75,61.624962,62,2111200,4.131517),('CAT','1988-02-18',61.25,62.25,61.25,61.624962,2378400,4.106526),('CAT','1988-02-17',61.624962,61.875038,61,61.25,3195200,4.081539),('CAT','1988-02-16',60.25,61.75,60,61.624962,1852800,4.106526),('CAT','1988-02-12',60.25,61.5,60.124962,60.25,3284000,4.014902),('CAT','1988-02-11',59.875038,60.624962,59.75,60.25,3032000,4.014902),('CAT','1988-02-10',58.75,60.25,58.75,59.875038,4784000,3.989915),('CAT','1988-02-09',58.124962,58.624962,58,58.5,1387200,3.898286),('CAT','1988-02-08',59,59,58.124962,58.124962,1696000,3.873295),('CAT','1988-02-05',58.624962,59.75,58.624962,59.25,2739200,3.948264),('CAT','1988-02-04',58.25,58.75,57.875038,58.375038,2880000,3.889959),('CAT','1988-02-03',57.5,59.25,57.25,58.25,3675200,3.881627),('CAT','1988-02-02',58.375038,58.5,57.375038,57.5,4093600,3.831649),('CAT','1988-02-01',58.375038,59.375038,58.375038,58.375038,3613600,3.889959),('CAT','1988-01-29',57.624962,58.375038,57.624962,58.25,3346400,3.881627),('CAT','1988-01-28',57,58,57,57.25,2462400,3.81499),('CAT','1988-01-27',57.624962,58,56,56.75,3091200,3.781671),('CAT','1988-01-26',58.5,58.624962,57.5,57.624962,2200800,3.839976),('CAT','1988-01-25',57.875038,59,57.875038,58.5,2192800,3.898286),('CAT','1988-01-22',57.124962,58,57.124962,57.875038,3519200,3.856641),('CAT','1988-01-21',58.5,58.5,55.875038,56.75,8240000,3.781671),('CAT','1988-01-20',61.624962,61.624962,58,58.5,5877600,3.898286),('CAT','1988-01-19',62.5,62.624962,61.5,62,2129600,4.131517),('CAT','1988-01-18',61.875038,62.624962,61.624962,62.5,2009600,4.164836),('CAT','1988-01-15',60.624962,61.875038,60.624962,61.875038,6036800,4.12319),('CAT','1988-01-14',59.624962,60.5,59.5,59.875038,3628000,3.989915),('CAT','1988-01-13',60.25,60.375038,59.5,59.624962,5371200,3.973251),('CAT','1988-01-12',60.25,60.25,58.25,60.25,3736800,4.002438),('CAT','1988-01-11',61,62.25,59.5,60.25,4544800,4.002438),('CAT','1988-01-08',65.25,65.375038,61,61,5022400,4.052261),('CAT','1988-01-07',65.375038,65.375038,64.75,65.25,2030400,4.33459),('CAT','1988-01-06',65,66.124962,65,65.875038,8000000,4.376112),('CAT','1988-01-05',63.5,64.75,63.5,64.25,6368800,4.26816),('CAT','1988-01-04',62,62.875038,61,62.624962,5838400,4.160208),('CAT','1987-12-31',60.75,65,60.5,62,1485600,4.118691),('CAT','1987-12-30',60.124962,61,60,60.75,2294400,4.035653),('CAT','1987-12-29',60.624962,61,60.124962,60.124962,1099200,3.994131),('CAT','1987-12-28',60.624962,60.624962,59.75,60.624962,1863200,4.027347),('CAT','1987-12-24',62.124962,62.5,61.624962,61.75,1261600,4.102083),('CAT','1987-12-23',61.75,62.375038,61.75,62.124962,2640800,4.126992),('CAT','1987-12-22',61.875038,62.5,61.624962,61.75,3879200,4.102083),('CAT','1987-12-21',62.25,62.624962,61.75,61.875038,1782400,4.11039),('CAT','1987-12-18',61.124962,62.25,61.124962,62.25,4580000,4.135299),('CAT','1987-12-17',61.375038,61.875038,60.75,61,4114400,4.052261),('CAT','1987-12-16',60.375038,61.5,60.375038,61.375038,3852000,4.077175),('CAT','1987-12-15',60,61.375038,60,60,5790400,3.98583),('CAT','1987-12-14',58.25,60.75,58.25,60,3931200,3.98583),('CAT','1987-12-11',59,59.5,58,58.25,1858400,3.869577),('CAT','1987-12-10',59.5,61.25,57.624962,59,9920000,3.9194),('CAT','1987-12-09',57.25,59.5,56,59.5,7446400,3.952615),('CAT','1987-12-08',55.75,57.25,54.75,57.25,4193600,3.803146),('CAT','1987-12-07',53.75,55.875038,53.75,55.75,2949600,3.7035),('CAT','1987-12-04',54.5,54.5,53,53.375038,4024000,3.545731),('CAT','1987-12-03',56.375038,56.375038,54.624962,55,2311200,3.653678),('CAT','1987-12-02',55.875038,56.375038,55.624962,56.375038,2893600,3.745022),('CAT','1987-12-01',56.75,57.624962,55.25,55.875038,2595200,3.711807),('CAT','1987-11-30',58,58,54.75,56.75,6563200,3.769931),('CAT','1987-11-27',61,61,59.75,59.875038,1737600,3.977529),('CAT','1987-11-25',60.25,61.25,60.25,61,3846400,4.052261),('CAT','1987-11-24',59.5,60.375038,59.5,60,4832800,3.98583),('CAT','1987-11-23',57.5,59,57.124962,58.624962,2824800,3.894486),('CAT','1987-11-20',56,57.75,55.25,57.5,3259200,3.819754),('CAT','1987-11-19',56.875038,57.25,55.124962,56,4333600,3.720108),('CAT','1987-11-18',56.25,57,56,56.875038,4819200,3.778237),('CAT','1987-11-17',56.75,56.75,55.624962,56.25,4664000,3.736716),('CAT','1987-11-16',57.875038,58.624962,56.624962,57,4132000,3.786539),('CAT','1987-11-13',57.624962,58.375038,57.375038,57.875038,4415200,3.844668),('CAT','1987-11-12',56.875038,59.375038,56.875038,57.624962,8320000,3.828055),('CAT','1987-11-11',54.375038,55.75,54.375038,55.375038,3288800,3.678592),('CAT','1987-11-10',53.875038,54.875038,52.75,53.25,4998400,3.537424),('CAT','1987-11-09',54.124962,54.25,52.5,53.875038,4929600,3.578946),('CAT','1987-11-06',55.25,55.5,53.5,54.124962,5208000,3.595548),('CAT','1987-11-05',51.624962,56,51.25,55.25,6086400,3.670285),('CAT','1987-11-04',51,52.5,51,51.624962,5404000,3.429472),('CAT','1987-11-03',50.75,52,50,51,6616800,3.387956),('CAT','1987-11-02',49.75,51,49.5,50.75,5335200,3.371348),('CAT','1987-10-30',49.5,50.624962,49.5,49.75,8240000,3.304917),('CAT','1987-10-29',45,47.75,45,47.5,11520000,3.155449),('CAT','1987-10-28',44,45,42,44.5,8000000,2.956157),('CAT','1987-10-27',42.375038,44.375038,42.375038,44,5244800,2.922942),('CAT','1987-10-26',48,48,41.5,42,4298400,2.790081),('CAT','1987-10-23',50,51.25,48,48.124962,4751200,3.196965),('CAT','1987-10-22',52,52,47,50,7572000,3.321525),('CAT','1987-10-21',49.75,53.5,49.75,53.124962,7823200,3.529118),('CAT','1987-10-20',50.75,59.624962,45,46.375038,13100000,3.080717),('CAT','1987-10-19',62.75,62.75,50,50.75,10978400,3.363041),('CAT','1987-10-16',67.5,68.624962,62.875038,64.75,7574400,4.290777),('CAT','1987-10-15',68.5,69.25,67.375038,67.5,5212000,4.473011),('CAT','1987-10-14',70,71.875038,68.25,68.5,12160000,4.539278),('CAT','1987-10-13',69.124962,70.5,69.124962,70,3434400,4.638678),('CAT','1987-10-12',69.624962,69.624962,67.75,68.124962,2563200,4.514425),('CAT','1987-10-09',70.5,70.75,69.5,69.624962,1836000,4.613825),('CAT','1987-10-08',70.875038,71.375038,70,70.5,3648800,4.671811),('CAT','1987-10-07',71.75,72,70.5,70.875038,3940800,4.696664),('CAT','1987-10-06',73.75,73.75,71.124962,71.75,2541600,4.754645),('CAT','1987-10-05',73.375038,73.875038,73.375038,73.875038,2528800,4.895464),('CAT','1987-10-02',73.75,73.75,73.375038,73.375038,3195200,4.862331),('CAT','1987-10-01',73.5,73.75,73.124962,73.75,2823200,4.887179),('CAT','1987-09-30',73.124962,73.624962,72.624962,73.5,5043200,4.870612),('CAT','1987-09-29',73,73.75,72.375038,73.124962,2235200,4.845759),('CAT','1987-09-28',72.25,73.375038,72.124962,73,2978400,4.837478),('CAT','1987-09-25',73,73,72,72.25,2395200,4.787778),('CAT','1987-09-24',71.5,74.75,71.5,73.375038,8080000,4.862331),('CAT','1987-09-23',69.624962,71.375038,69.624962,71.375038,9120000,4.729797),('CAT','1987-09-22',68.124962,69.25,67.375038,69.25,7494400,4.588978),('CAT','1987-09-21',67.875038,68.875038,67.875038,68.124962,4398400,4.514425),('CAT','1987-09-18',66.75,68,66.75,67.875038,4756800,4.497863),('CAT','1987-09-17',66.75,67.375038,65.875038,66.5,2646400,4.406744),('CAT','1987-09-16',67.25,67.25,66.25,66.75,3607200,4.423311),('CAT','1987-09-15',68.875038,68.875038,67.5,67.624962,2416800,4.481292),('CAT','1987-09-14',69,70.375038,68.5,69.25,4608800,4.588978),('CAT','1987-09-11',67.875038,69.124962,67.875038,69,6943200,4.572411),('CAT','1987-09-10',66.375038,67.875038,66.375038,67.5,7272000,4.473011),('CAT','1987-09-09',64.5,65.75,63.75,65.75,7144000,4.357044),('CAT','1987-09-08',61.624962,64.624962,61.375038,64.5,4069600,4.27421),('CAT','1987-09-04',60.875038,61.875038,60.875038,61.624962,3428000,4.083691),('CAT','1987-09-03',61.124962,61.624962,60.5,60.75,3142400,4.02571),('CAT','1987-09-02',61.25,61.25,60.25,61.124962,3325600,4.050557),('CAT','1987-09-01',61.875038,62.75,61.5,61.5,2230400,4.07541),('CAT','1987-08-31',62,62.25,61.5,61.875038,3680800,4.100262),('CAT','1987-08-28',62.624962,62.624962,61.75,62,3196000,4.108543),('CAT','1987-08-27',64.75,64.75,62.25,62.624962,3338400,4.149958),('CAT','1987-08-26',65.5,65.75,64.25,64.75,2746400,4.290777),('CAT','1987-08-25',65.5,65.875038,65.25,65.5,2014400,4.340477),('CAT','1987-08-24',66.375038,66.375038,65.375038,65.5,2106400,4.340477),('CAT','1987-08-21',65.624962,66.75,65.624962,66.5,2472000,4.406744),('CAT','1987-08-20',64.624962,65.75,64.25,65.5,3110400,4.340477),('CAT','1987-08-19',65,65,63.624962,64.624962,4685600,4.282491),('CAT','1987-08-18',66.25,66.25,64.375038,65,3345600,4.307344),('CAT','1987-08-17',65.5,66.5,65.25,66.5,3884000,4.406744),('CAT','1987-08-14',66.25,66.375038,64.75,65.5,6008800,4.340477),('CAT','1987-08-13',66.375038,66.5,66,66.25,2924800,4.390177),('CAT','1987-08-12',65.5,67.124962,65.5,66.375038,5291200,4.398463),('CAT','1987-08-11',65.5,65.875038,65.375038,65.5,3150400,4.340477),('CAT','1987-08-10',65.375038,65.624962,64.875038,65.5,3525600,4.340477),('CAT','1987-08-07',64.25,65.75,63.875038,65.375038,5540000,4.332196),('CAT','1987-08-06',63.875038,64.25,63.75,64.25,2624000,4.257644),('CAT','1987-08-05',63.75,64.5,63.75,63.875038,4514400,4.232796),('CAT','1987-08-04',64.75,64.75,63.5,63.75,4918400,4.22451),('CAT','1987-08-03',64.875038,65,63.624962,64.75,4690400,4.290777),('CAT','1987-07-31',65,65.124962,64.75,64.875038,2407200,4.299063),('CAT','1987-07-30',64.624962,65.875038,64.624962,65,4213600,4.307344),('CAT','1987-07-29',65.124962,65.25,64.5,64.624962,3815200,4.282491),('CAT','1987-07-28',64.75,65.5,64.25,65.124962,5774400,4.315625),('CAT','1987-07-27',63,64.875038,62.75,64.75,4386400,4.290777),('CAT','1987-07-24',62.75,63,62.5,63,1394400,4.17481),('CAT','1987-07-23',62.75,62.875038,62.375038,62.75,3453600,4.158243),('CAT','1987-07-22',61.5,63,61.25,62.75,4660000,4.158243),('CAT','1987-07-21',62.25,62.375038,61.5,61.5,3280000,4.07541),('CAT','1987-07-20',62.75,62.75,61.5,62.25,2980800,4.12511),('CAT','1987-07-17',60.375038,63.25,60.375038,63,6289600,4.17481),('CAT','1987-07-16',59,59.75,58.875038,59.75,4301600,3.959443),('CAT','1987-07-15',60.124962,60.124962,58.75,59,4092000,3.909743),('CAT','1987-07-14',59.875038,61,59,60.124962,5979200,3.98429),('CAT','1987-07-13',59.25,60,59.25,59.875038,10160000,3.959443),('CAT','1987-07-10',55,58.75,55,58.25,9520000,3.851982),('CAT','1987-07-09',53.25,54.75,53.25,54.624962,2452000,3.612264),('CAT','1987-07-08',51.75,53.375038,51.25,53.25,4943200,3.521339),('CAT','1987-07-07',51.875038,52.624962,51.624962,51.75,6180000,3.422147),('CAT','1987-07-06',52.75,53,51.124962,51.875038,2257600,3.430415),('CAT','1987-07-02',52.624962,53.375038,52.5,52.75,2197600,3.488275),('CAT','1987-07-01',53.5,53.624962,52.375038,52.624962,1808800,3.480007),('CAT','1987-06-30',54.375038,54.375038,53.5,53.5,1380000,3.537872),('CAT','1987-06-29',55.5,55.5,53.875038,54.375038,1836800,3.595736),('CAT','1987-06-26',56,56,55.624962,55.624962,3240800,3.678392),('CAT','1987-06-25',55.124962,56,55.124962,56,2531200,3.703193),('CAT','1987-06-24',55.124962,55.124962,54.5,54.875038,1165600,3.628801),('CAT','1987-06-23',55.375038,55.5,55,55.25,1643200,3.653596),('CAT','1987-06-22',55,55.5,54.875038,55.375038,2363200,3.661865),('CAT','1987-06-19',54.124962,55.375038,54.124962,55,3007200,3.637064),('CAT','1987-06-18',54.124962,54.124962,53.5,54.124962,1280800,3.579199),('CAT','1987-06-17',54.25,54.875038,54.25,54.5,3063200,3.604),('CAT','1987-06-16',53.875038,54.375038,53.5,54.25,1847200,3.587468),('CAT','1987-06-15',54.624962,54.624962,53.75,53.875038,2473600,3.562672),('CAT','1987-06-12',54.124962,54.875038,54.124962,54.75,1517600,3.620532),('CAT','1987-06-11',53.624962,54.25,53.624962,54.124962,2111200,3.579199),('CAT','1987-06-10',53.875038,54.75,52,53.5,2989600,3.537872),('CAT','1987-06-09',53.124962,53.875038,53.124962,53.875038,2408000,3.562672),('CAT','1987-06-08',52.25,53.25,51.875038,53.124962,2632000,3.513071),('CAT','1987-06-05',52.75,52.75,52.124962,52.25,373600,3.455211),('CAT','1987-06-04',52.875038,53.375038,52.375038,53,2203200,3.504807),('CAT','1987-06-03',52.875038,53.25,52.75,52.875038,2484000,3.496544),('CAT','1987-06-02',52.875038,53.624962,52.124962,52.875038,1150400,3.496544),('CAT','1987-06-01',52.25,53.5,52.25,52.875038,2272000,3.496544),('CAT','1987-05-29',53.875038,54,51.5,51.875038,1372000,3.430415),('CAT','1987-05-28',53.875038,54.624962,53.25,53.875038,1740800,3.562672),('CAT','1987-05-27',53.375038,54,53.375038,53.875038,2587200,3.562672),('CAT','1987-05-26',51.75,52.875038,51.75,52.875038,1748000,3.496544),('CAT','1987-05-22',51.25,52.375038,51.124962,51.5,1647200,3.405615),('CAT','1987-05-21',51.124962,51.875038,51.124962,51.25,3044000,3.389083),('CAT','1987-05-20',52.375038,52.375038,50.75,51,2672800,3.37255),('CAT','1987-05-19',54,54.375038,52.375038,53,2497600,3.504807),('CAT','1987-05-18',54.124962,54.124962,53.25,54,2164800,3.570936),('CAT','1987-05-15',54.25,54.375038,53.75,54.25,3612000,3.587468),('CAT','1987-05-14',55.5,55.624962,54.25,54.25,1869600,3.587468),('CAT','1987-05-13',56.25,56.5,54.75,55.5,2720800,3.670128),('CAT','1987-05-12',56.75,57.124962,55.375038,56.25,5012800,3.719725),('CAT','1987-05-11',56.75,57.25,56.624962,56.75,7892800,3.752789),('CAT','1987-05-08',55.124962,57,55.124962,56.75,9200000,3.752789),('CAT','1987-05-07',54.25,57,54.25,55.124962,14400000,3.645328),('CAT','1987-05-06',50.5,53.375038,50.375038,52.875038,9600000,3.496544),('CAT','1987-05-05',48.875038,50.5,48.875038,50.5,6358400,3.339486),('CAT','1987-05-04',48.5,48.875038,48.375038,48.75,1662400,3.223761),('CAT','1987-05-01',48.124962,48.75,48,48.5,2348800,3.207229),('CAT','1987-04-30',47.124962,48.124962,47,48.124962,2212000,3.182429),('CAT','1987-04-29',46.25,47.25,46.25,47.124962,1870400,3.1163),('CAT','1987-04-28',45.624962,46,45.624962,45.624962,1572000,3.017108),('CAT','1987-04-27',46.624962,46.75,44.875038,45.624962,5864000,3.017108),('CAT','1987-04-24',47.25,47.25,46,46.624962,1488000,3.083236),('CAT','1987-04-23',47.624962,47.75,46.25,47.25,1324000,3.124569),('CAT','1987-04-22',48.624962,48.624962,47.25,47.624962,2008000,3.149364),('CAT','1987-04-21',46.75,48.624962,46.25,48.624962,4292800,3.215493),('CAT','1987-04-20',47.25,47.375038,46.624962,46.75,910400,3.091505),('CAT','1987-04-16',47.124962,47.5,47.124962,47.25,1793600,3.124569),('CAT','1987-04-15',46.5,47.124962,46.5,47,3305600,3.108037),('CAT','1987-04-14',47,47,45.375038,46.5,3308000,3.074972),('CAT','1987-04-13',47.624962,47.624962,46.875038,47,1405600,3.108037),('CAT','1987-04-10',47.75,48.375038,47.5,47.75,6176800,3.149364),('CAT','1987-04-09',49.25,49.25,47.75,47.75,4612800,3.149364),('CAT','1987-04-08',50.5,50.5,49.375038,49.75,2125600,3.281275),('CAT','1987-04-07',50.624962,52.375038,50.5,50.75,5931200,3.34723),('CAT','1987-04-06',50.375038,50.75,50.375038,50.624962,3037600,3.338983),('CAT','1987-04-03',48.5,50,48.5,50,4361600,3.297764),('CAT','1987-04-02',48.5,48.875038,48,48.375038,2436800,3.190589),('CAT','1987-04-01',48.25,48.5,47.75,48.5,2427200,3.198831),('CAT','1987-03-31',47.75,48.375038,47.75,48.25,2514400,3.182342),('CAT','1987-03-30',47.875038,49.25,46.624962,47.75,2402400,3.149364),('CAT','1987-03-27',48.124962,49.375038,47.875038,47.875038,1969600,3.157611),('CAT','1987-03-26',48,48.5,48,48.124962,1428800,3.174095),('CAT','1987-03-25',48,48.25,47.875038,47.875038,1534400,3.157611),('CAT','1987-03-24',48,48.375038,48,48,5354400,3.165853),('CAT','1987-03-23',47.124962,48.25,46.875038,48,3774400,3.165853),('CAT','1987-03-20',46.624962,47.124962,46.5,47.124962,3525600,3.10814),('CAT','1987-03-19',46.124962,46.624962,46.124962,46.624962,2848800,3.075162),('CAT','1987-03-18',46.375038,46.624962,45.375038,45.75,2095200,3.017454),('CAT','1987-03-17',46.25,46.624962,45.75,46.375038,2318400,3.058678),('CAT','1987-03-16',46.624962,46.624962,46.25,46.25,1228000,3.050431),('CAT','1987-03-13',46.75,46.75,46.375038,46.75,944000,3.083409),('CAT','1987-03-12',47,47.25,46.5,46.75,2903200,3.083409),('CAT','1987-03-11',47,47.624962,46.75,47,4449600,3.099898),('CAT','1987-03-10',46,47.124962,46,47,9600000,3.099898),('CAT','1987-03-09',45.25,45.875038,45.124962,45.75,2535200,3.017454),('CAT','1987-03-06',45.25,45.375038,44.624962,45.25,3068000,2.984476),('CAT','1987-03-05',45.75,45.875038,45.124962,45.25,2956800,2.984476),('CAT','1987-03-04',45.5,45.875038,45.5,45.75,3424000,3.017454),('CAT','1987-03-03',45.75,45.75,45.25,45.25,1312000,2.984476),('CAT','1987-03-02',45.875038,46.375038,45.5,45.875038,1812000,3.025701),('CAT','1987-02-27',46,46.375038,45.25,45.875038,2080000,3.025701),('CAT','1987-02-26',46.25,46.375038,45.5,46,1793600,3.033943),('CAT','1987-02-25',45.5,46.5,45.124962,46.25,2534400,3.050431),('CAT','1987-02-24',46.5,49.124962,45.375038,45.5,2585600,3.000965),('CAT','1987-02-23',46.75,46.75,44.875038,46.5,1835200,3.06692),('CAT','1987-02-20',47.375038,47.375038,46.75,46.875038,1971200,3.091656),('CAT','1987-02-19',47.875038,48.124962,47.5,47.624962,1596000,3.141117),('CAT','1987-02-18',48.124962,48.624962,47.124962,47.875038,2323200,3.157611),('CAT','1987-02-17',47.375038,48.375038,47.375038,48.124962,4298400,3.174095),('CAT','1987-02-13',46.5,47.5,46.375038,47.375038,2876800,3.124634),('CAT','1987-02-12',46.375038,46.624962,46,46.5,2710400,3.06692),('CAT','1987-02-11',45.75,48,45.5,46.375038,2383200,3.058678),('CAT','1987-02-10',45.875038,45.875038,43.375038,45.75,2005600,3.017454),('CAT','1987-02-09',46.624962,46.624962,46,46.124962,808000,3.042184),('CAT','1987-02-06',47.25,47.375038,46.5,46.624962,3001600,3.075162),('CAT','1987-02-05',46.5,47.25,46.5,47.25,7890400,3.116387),('CAT','1987-02-04',46.25,46.5,45.624962,46.375038,2350400,3.058678),('CAT','1987-02-03',45.375038,46.875038,45.375038,46.25,5892000,3.050431),('CAT','1987-02-02',43.5,45,43.25,44.5,3381600,2.93501),('CAT','1987-01-30',43,43.624962,42.624962,43.5,2845600,2.869054),('CAT','1987-01-29',42.75,43.75,42.75,43,1888800,2.836077),('CAT','1987-01-28',42.75,43.25,42.375038,42.624962,1752800,2.811341),('CAT','1987-01-27',41.875038,43.375038,41.875038,42.75,2623200,2.819588),('CAT','1987-01-26',41.875038,42.25,41.124962,41.75,3844800,2.753633),('CAT','1987-01-23',43.75,44,41,41.875038,7718400,2.76188),('CAT','1987-01-22',44,44.124962,42.5,43.75,5700000,2.885543),('CAT','1987-01-21',44.5,44.5,43.5,44,2720800,2.902032),('CAT','1987-01-20',44.875038,45.5,44.5,44.875038,3493600,2.959745),('CAT','1987-01-19',44.375038,44.875038,44.124962,44.875038,2082400,2.959745),('CAT','1987-01-16',44.124962,44.375038,43.624962,44.375038,3828000,2.926768),('CAT','1987-01-15',43.375038,44.875038,43.375038,44.124962,4642400,2.910274),('CAT','1987-01-14',42.375038,43.875038,42.25,43,3803200,2.836077),('CAT','1987-01-13',42,42.624962,41.624962,42.375038,2230400,2.794857),('CAT','1987-01-12',41.75,42.124962,41.624962,42,2314400,2.761875),('CAT','1987-01-09',40.875038,41.875038,40.75,41.75,3112000,2.745435),('CAT','1987-01-08',40.875038,40.875038,40.375038,40.875038,2195200,2.687898),('CAT','1987-01-07',41.375038,41.75,41,41,2188000,2.696116),('CAT','1987-01-06',41.375038,41.375038,41.124962,41.375038,1206400,2.720778),('CAT','1987-01-05',40.25,41.5,40.124962,41.375038,1752000,2.720778),('CAT','1987-01-02',40.124962,40.75,39.875038,40.25,1218400,2.646797),('CAT','1986-12-31',39.875038,40.375038,39.875038,40.124962,1442400,2.638574),('CAT','1986-12-30',40,40,39.624962,39.75,1515200,2.613917),('CAT','1986-12-29',40.375038,40.375038,39.75,40.124962,971200,2.638574),('CAT','1986-12-26',40.5,40.624962,40.25,40.375038,309600,2.655019),('CAT','1986-12-24',40.25,40.624962,40.25,40.5,757600,2.663236),('CAT','1986-12-23',40.5,40.624962,40,40.124962,2175200,2.638574),('CAT','1986-12-22',41.124962,41.124962,40.25,40.5,2005600,2.663236),('CAT','1986-12-19',40,41.75,39.5,41.75,3968000,2.745435),('CAT','1986-12-18',39.75,40.375038,39.75,40,2132800,2.630357),('CAT','1986-12-17',40.124962,40.25,39.75,39.75,1728800,2.613917),('CAT','1986-12-16',39.75,40.124962,39.5,40.124962,3074400,2.638574),('CAT','1986-12-15',39.124962,39.75,38.75,39.75,1972000,2.613917),('CAT','1986-12-12',39.375038,39.375038,38.875038,39.124962,1083200,2.572815),('CAT','1986-12-11',39.25,39.624962,38.875038,39.624962,1456800,2.605695),('CAT','1986-12-10',39.875038,39.875038,39.124962,39.25,1682400,2.581038),('CAT','1986-12-09',40,40.124962,39.124962,40,1132800,2.630357),('CAT','1986-12-08',40.624962,40.624962,39.375038,40,1993600,2.630357),('CAT','1986-12-05',40.624962,41.25,40.375038,40.75,2844800,2.679676),('CAT','1986-12-04',40.25,41.25,40,40.624962,2175200,2.671454),('CAT','1986-12-03',39,40.875038,39,40.25,3661600,2.646797),('CAT','1986-12-02',39.25,39.5,38.124962,38.875038,3005600,2.556381),('CAT','1986-12-01',39.624962,39.624962,38.875038,39.25,2327200,2.581038),('CAT','1986-11-28',39.5,39.75,39.5,39.624962,1216000,2.605695),('CAT','1986-11-26',39.624962,39.75,39.25,39.25,1656000,2.581038),('CAT','1986-11-25',39.75,39.875038,39.375038,39.624962,2707200,2.605695),('CAT','1986-11-24',39.375038,40.5,39.375038,39.75,3236000,2.613917),('CAT','1986-11-21',38.5,39.5,38.5,39.375038,2110400,2.58926),('CAT','1986-11-20',37.5,38.624962,37.5,38.5,2104000,2.531718),('CAT','1986-11-19',37.5,37.5,37.124962,37.25,4252800,2.44952),('CAT','1986-11-18',37.875038,38.124962,37.375038,37.5,2695200,2.46596),('CAT','1986-11-17',38.375038,38.375038,37.624962,37.875038,2092000,2.490622),('CAT','1986-11-14',37.25,38.624962,37.25,38.375038,4514400,2.523501),('CAT','1986-11-13',38.25,38.5,37.25,37.25,6509600,2.44952),('CAT','1986-11-12',38.624962,38.624962,38,38.25,1440800,2.515279),('CAT','1986-11-11',38.75,38.875038,38.25,38.875038,1750400,2.556381),('CAT','1986-11-10',39.124962,39.124962,38.624962,38.75,3965600,2.548158),('CAT','1986-11-07',39.25,39.375038,38.875038,39.124962,1052000,2.572815),('CAT','1986-11-06',39.375038,39.5,38.25,39.25,2842400,2.581038),('CAT','1986-11-05',40,40,39.375038,39.375038,3877600,2.58926),('CAT','1986-11-04',40.124962,40.124962,39.75,40,1870400,2.630357),('CAT','1986-11-03',39.875038,40.124962,39.5,40.124962,4227200,2.638574),('CAT','1986-10-31',38.5,39.875038,38.375038,39.875038,3644000,2.622139),('CAT','1986-10-30',38.124962,38.5,38.124962,38.5,2021600,2.531718),('CAT','1986-10-29',37,38.124962,37,37.75,2199200,2.482399),('CAT','1986-10-28',37,37.124962,36.875038,37,2110400,2.43308),('CAT','1986-10-27',36.875038,37.25,36.75,37,2216000,2.43308),('CAT','1986-10-24',37,37,36.624962,36.875038,3884800,2.424863),('CAT','1986-10-23',36.75,37.124962,36.624962,37,2830400,2.43308),('CAT','1986-10-22',37.25,37.375038,36.624962,36.75,3563200,2.41664),('CAT','1986-10-21',37.25,37.375038,36.75,37.25,1599200,2.44952),('CAT','1986-10-20',37.375038,37.375038,36.624962,37.25,2684000,2.44952),('CAT','1986-10-17',37.875038,38,37.25,37.75,3360800,2.482399),('CAT','1986-10-16',37.624962,38,37.375038,37.875038,3523200,2.490622),('CAT','1986-10-15',37.75,37.75,37.25,37.624962,2088800,2.474177),('CAT','1986-10-14',37.5,37.875038,37.375038,37.75,1036000,2.482399),('CAT','1986-10-13',37.875038,38,37.5,37.5,1102400,2.457737),('CAT','1986-10-10',38,38.25,37.624962,37.875038,1456000,2.482317),('CAT','1986-10-09',37.5,38.875038,37.5,38,3948800,2.490507),('CAT','1986-10-08',37.375038,37.5,37.124962,37.5,3616800,2.457737),('CAT','1986-10-07',37.375038,37.5,37.124962,37.375038,2752000,2.449547),('CAT','1986-10-06',37.25,37.5,37.25,37.375038,1920000,2.449547),('CAT','1986-10-03',37.375038,37.75,37.124962,37.25,5944000,2.441352),('CAT','1986-10-02',38.5,38.624962,37.375038,37.375038,6522400,2.449547),('CAT','1986-10-01',37.875038,38.875038,37.5,38.5,4323200,2.523277),('CAT','1986-09-30',37.25,38.5,37.124962,37.875038,3463200,2.482317),('CAT','1986-09-29',38.75,38.875038,37.124962,37.25,3865600,2.441352),('CAT','1986-09-26',39.75,39.75,38.5,38.75,3548800,2.539661),('CAT','1986-09-25',40.5,40.5,39.5,39.75,8328000,2.605201),('CAT','1986-09-24',41.25,41.25,40.25,40.624962,25920000,2.662546),('CAT','1986-09-23',45.124962,46,45,45.75,1928800,2.998439),('CAT','1986-09-22',44.5,45.124962,44.375038,45.124962,1695200,2.957474),('CAT','1986-09-19',45.5,45.5,44.25,44.5,2631200,2.916514),('CAT','1986-09-18',47.124962,47.25,45.875038,46,2053600,3.014824),('CAT','1986-09-17',47.124962,47.375038,46.75,47.124962,890400,3.088554),('CAT','1986-09-16',47,47.124962,46.375038,47.124962,2100800,3.088554),('CAT','1986-09-15',46.624962,47.25,46.5,47,3070400,3.080364),('CAT','1986-09-12',46.75,47.124962,45.5,46.624962,3977600,3.055784),('CAT','1986-09-11',49.124962,49.124962,46.25,46.75,7408800,3.063979),('CAT','1986-09-10',49.75,50.124962,49.5,49.75,3568000,3.260598),('CAT','1986-09-09',49.124962,50,49.124962,49.75,2604000,3.260598),('CAT','1986-09-08',49.875038,49.875038,49,49.124962,2184000,3.219633),('CAT','1986-09-05',50.5,51.375038,49.75,49.875038,4101600,3.268793),('CAT','1986-09-04',50.25,50.624962,49.875038,50.5,2254400,3.309752),('CAT','1986-09-03',50,50.5,49.624962,50.25,1950400,3.293367),('CAT','1986-09-02',50,51,50,50,2039200,3.276983),('CAT','1986-08-29',49.875038,50.375038,49.75,49.875038,1566400,3.268793),('CAT','1986-08-28',49.624962,49.875038,48.875038,49.875038,2031200,3.268793),('CAT','1986-08-27',49.624962,49.875038,49.375038,49.624962,1821600,3.252403),('CAT','1986-08-26',48.375038,49.875038,48.375038,49.624962,2298400,3.252403),('CAT','1986-08-25',47.375038,48.25,47.375038,48.124962,2348800,3.154093),('CAT','1986-08-22',47.25,47.624962,47,47.375038,1356000,3.104943),('CAT','1986-08-21',46,47.25,45.875038,47.25,2559200,3.096748),('CAT','1986-08-20',45.124962,46.124962,45.124962,46,1864000,3.014824),('CAT','1986-08-19',45.375038,45.375038,45,45.124962,1648000,2.957474),('CAT','1986-08-18',45,45.375038,44.75,45.375038,2355200,2.973864),('CAT','1986-08-15',45.75,45.75,44.75,45,2652000,2.949284),('CAT','1986-08-14',47.124962,47.5,45.75,46.25,2133600,3.031209),('CAT','1986-08-13',46.875038,47.375038,46.624962,47.124962,2172800,3.088554),('CAT','1986-08-12',46.75,47,46.25,46.875038,3203200,3.072174),('CAT','1986-08-11',46.124962,46.875038,46.124962,46.75,1703200,3.063979),('CAT','1986-08-08',46.375038,47.25,46,46.124962,2697600,3.023014),('CAT','1986-08-07',44.75,46.75,44.75,46.375038,2264800,3.039404),('CAT','1986-08-06',45.124962,45.124962,44.624962,44.75,1676800,2.932899),('CAT','1986-08-05',45.875038,45.875038,44.875038,45.624962,2126400,2.990244),('CAT','1986-08-04',45.375038,46.124962,45,45.875038,2012800,3.006634),('CAT','1986-08-01',44.624962,46,44.25,45.375038,2479200,2.973864),('CAT','1986-07-31',43,45.25,43,44.624962,5350400,2.924704),('CAT','1986-07-30',42.875038,42.875038,41,42.124962,4888000,2.760855),('CAT','1986-07-29',44.5,44.5,43,43.25,3156000,2.83459),('CAT','1986-07-28',45.375038,45.624962,44.25,44.5,1200000,2.916514),('CAT','1986-07-25',45.624962,45.624962,45.124962,45.375038,1784800,2.973864),('CAT','1986-07-24',45.25,45.624962,44.875038,45.624962,1522400,2.990244),('CAT','1986-07-23',45.624962,45.75,45,45.25,2248800,2.965669),('CAT','1986-07-22',46.124962,46.25,45.624962,45.624962,2225600,2.990244),('CAT','1986-07-21',46.124962,46.25,45.5,46.124962,2542400,3.023014),('CAT','1986-07-18',45.624962,46.5,45.624962,46.124962,2854400,3.023014),('CAT','1986-07-17',44.375038,45.624962,44.375038,45.624962,3179200,2.990244),('CAT','1986-07-16',44.25,44.75,43.875038,44.25,5484000,2.90013),('CAT','1986-07-15',46.5,46.5,44.124962,44.25,4432800,2.90013),('CAT','1986-07-14',48.75,48.75,46.25,46.75,2717600,3.055784),('CAT','1986-07-11',50.5,50.875038,48.875038,49,10520000,3.202853),('CAT','1986-07-10',51,51.25,50.375038,50.5,4775200,3.3009),('CAT','1986-07-09',50.875038,51.124962,50.624962,51,3425600,3.333582),('CAT','1986-07-08',50.624962,50.875038,50.124962,50.875038,1986400,3.325414),('CAT','1986-07-07',52,52.124962,50.624962,50.624962,4491200,3.309068),('CAT','1986-07-03',50.75,52.875038,50.75,52,5883200,3.398946),('CAT','1986-07-02',50,51,50,50.75,6544800,3.317241),('CAT','1986-07-01',49.75,50,49.375038,50,2658400,3.268218),('CAT','1986-06-30',49.25,49.875038,49.124962,49.75,1171200,3.251877),('CAT','1986-06-27',49.375038,49.624962,48.875038,49.25,2704000,3.219194),('CAT','1986-06-26',49.75,50.25,49.25,49.375038,3015200,3.227367),('CAT','1986-06-25',49.624962,50.375038,49.5,49.75,3181600,3.251877),('CAT','1986-06-24',50.124962,50.25,49.624962,49.624962,2100800,3.243704),('CAT','1986-06-23',51.124962,51.875038,50,50.124962,1908000,3.276386),('CAT','1986-06-20',51,51.124962,50.375038,51.124962,1725600,3.34175),('CAT','1986-06-19',52.124962,52.124962,51,51,3632800,3.333582),('CAT','1986-06-18',52,52.5,51.375038,52.124962,1789600,3.407114),('CAT','1986-06-17',51.624962,52,50.875038,52,1946400,3.398946),('CAT','1986-06-16',52,52.875038,51.624962,51.624962,1188800,3.374432),('CAT','1986-06-13',50.75,52.5,50.75,52,3404000,3.398946),('CAT','1986-06-12',51.375038,51.375038,50.124962,50.5,2375200,3.3009),('CAT','1986-06-11',51.375038,51.5,51,51.375038,786400,3.358096),('CAT','1986-06-10',51.875038,51.875038,51,51.375038,1712000,3.358096),('CAT','1986-06-09',52.624962,52.75,51.624962,52,1991200,3.398946),('CAT','1986-06-06',52.875038,53.124962,52.624962,52.624962,1260000,3.439797),('CAT','1986-06-05',52.624962,52.875038,52.124962,52.875038,2019200,3.456143),('CAT','1986-06-04',52.875038,53.124962,52.5,52.624962,1404800,3.439797),('CAT','1986-06-03',53.124962,53.124962,52.5,52.875038,1376000,3.456143),('CAT','1986-06-02',54,54,52.875038,53.375038,1305600,3.488825),('CAT','1986-05-30',54.624962,54.624962,53.624962,54.25,3256000,3.546016),('CAT','1986-05-29',54.875038,54.875038,54.124962,54.875038,2797600,3.586871),('CAT','1986-05-28',54.75,55.124962,54.624962,55,3674400,3.595039),('CAT','1986-05-27',53.875038,54.75,53.624962,54.75,2784800,3.578698),('CAT','1986-05-23',52.875038,54,52.624962,53.875038,4208800,3.521507),('CAT','1986-05-22',52.124962,52.875038,52.124962,52.875038,1912000,3.456143),('CAT','1986-05-21',51,52.124962,51,52.124962,2994400,3.407114),('CAT','1986-05-20',51,51,49.875038,51,3326400,3.333582),('CAT','1986-05-19',50.25,51,50.25,51,2721600,3.333582),('CAT','1986-05-16',50.124962,50.124962,49.624962,50,4626400,3.268218),('CAT','1986-05-15',51.25,51.5,49.75,50.124962,2532000,3.276386),('CAT','1986-05-14',51.375038,51.5,50.875038,51.25,2014400,3.349923),('CAT','1986-05-13',52.124962,52.124962,51.124962,51.375038,1015200,3.358096),('CAT','1986-05-12',52.124962,52.624962,51.875038,52.124962,1860000,3.407114),('CAT','1986-05-09',51.5,52.25,51.5,52.124962,1656000,3.407114),('CAT','1986-05-08',51.375038,52,51.375038,51.5,2095200,3.366264),('CAT','1986-05-07',51.5,51.624962,50.75,51.124962,3865600,3.34175),('CAT','1986-05-06',51.75,51.875038,50.875038,51.5,986400,3.366264),('CAT','1986-05-05',52,52.375038,51.624962,51.75,1512800,3.382605),('CAT','1986-05-02',53,53.624962,52,52,1922400,3.398946),('CAT','1986-05-01',53,53.25,52.25,53,2027200,3.464311),('CAT','1986-04-30',54.5,54.75,52.75,53,2744800,3.464311),('CAT','1986-04-29',55.25,55.375038,54.25,54.5,2428800,3.562357),('CAT','1986-04-28',55.25,55.375038,54.75,55.25,3441600,3.611381),('CAT','1986-04-25',54.124962,55.375038,54,55.25,4845600,3.611381),('CAT','1986-04-24',52.875038,54.25,52.875038,54.124962,4016000,3.537843),('CAT','1986-04-23',52.25,53,52,52.75,1904800,3.44797),('CAT','1986-04-22',52.875038,52.875038,52,52.25,1372800,3.415287),('CAT','1986-04-21',53,53.25,52.5,52.875038,1083200,3.456143),('CAT','1986-04-18',53.124962,53.25,49,53,1711200,3.464311),('CAT','1986-04-17',51.75,53.75,51.75,53.124962,3472800,3.472479),('CAT','1986-04-16',49.75,52.124962,49.75,51.375038,3726400,3.358096),('CAT','1986-04-15',49.624962,49.875038,48.75,49,3154400,3.202853),('CAT','1986-04-14',49.624962,49.75,49.25,49.624962,1108800,3.235531),('CAT','1986-04-11',50.5,50.624962,49.5,49.624962,1923200,3.235531),('CAT','1986-04-10',49.875038,50.624962,49.875038,50.5,1847200,3.292583),('CAT','1986-04-09',49.375038,50.5,49.375038,49.875038,4370400,3.251835),('CAT','1986-04-08',49,49.375038,48.375038,49,4991200,3.194783),('CAT','1986-04-07',49.25,49.25,47.5,49,3268800,3.194783),('CAT','1986-04-04',51.375038,51.75,49.375038,49.5,3313600,3.227383),('CAT','1986-04-03',51.75,52.25,51.124962,51.375038,2286400,3.349635),('CAT','1986-04-02',51.75,51.75,51.375038,51.75,2404000,3.374082),('CAT','1986-04-01',52.624962,52.75,51.25,52.124962,2750400,3.39853),('CAT','1986-03-31',52.875038,52.875038,52.124962,52.624962,1516000,3.43113),('CAT','1986-03-27',52.5,53.5,52.5,53,2835200,3.455582),('CAT','1986-03-26',52.5,53.25,52,52.25,1476800,3.406682),('CAT','1986-03-25',53,53,52.375038,52.5,1317600,3.422982),('CAT','1986-03-24',51.5,53.25,51.5,53.25,2916000,3.471882),('CAT','1986-03-21',52.875038,53.624962,51.5,51.5,4316000,3.357782),('CAT','1986-03-20',51.5,52.875038,51.5,52.875038,1802400,3.447434),('CAT','1986-03-19',52.25,52.25,51.375038,51.5,2637600,3.357782),('CAT','1986-03-18',50.124962,52.375038,50.124962,52.25,3685600,3.406682),('CAT','1986-03-17',51.624962,51.624962,50,50.124962,2048000,3.26813),('CAT','1986-03-14',51,51.75,50.624962,51.624962,3680800,3.36593),('CAT','1986-03-13',51.624962,51.624962,50.5,51,2235200,3.325183),('CAT','1986-03-12',52,52.5,51.375038,51.624962,2990400,3.36593),('CAT','1986-03-11',50.25,52.5,50.124962,52,6468000,3.390382),('CAT','1986-03-10',50.75,50.875038,50.124962,50.25,855200,3.276283),('CAT','1986-03-07',51.875038,51.875038,50.375038,50.75,1860000,3.308883),('CAT','1986-03-06',51.875038,52.75,51.875038,51.875038,2438400,3.382235),('CAT','1986-03-05',52.875038,52.875038,51.25,51.875038,4914400,3.382235),('CAT','1986-03-04',50.875038,53.25,50.875038,53,8880000,3.455582),('CAT','1986-03-03',50.75,51.124962,50.5,50.75,3374400,3.308883),('CAT','1986-02-28',50.25,51.124962,50.25,50.75,7047200,3.308883),('CAT','1986-02-27',48.624962,50,48.624962,50,4664800,3.259983),('CAT','1986-02-26',48,48.75,47.75,48.5,3966400,3.162183),('CAT','1986-02-25',48.624962,48.624962,47.375038,48,2102400,3.129584),('CAT','1986-02-24',48.75,48.875038,48.25,48.75,1778400,3.178483),('CAT','1986-02-21',48.124962,48.875038,48.124962,48.75,4652000,3.178483),('CAT','1986-02-20',48,48.25,47.624962,47.875038,2961600,3.121436),('CAT','1986-02-19',48.875038,49.124962,48,48,2330400,3.129584),('CAT','1986-02-18',49.5,49.5,48.75,48.875038,3053600,3.186636),('CAT','1986-02-14',49.75,49.875038,49.375038,49.624962,3719200,3.235531),('CAT','1986-02-13',49.624962,50.124962,49.5,49.75,7156800,3.243683),('CAT','1986-02-12',49,49.875038,48.875038,49.624962,2777600,3.235531),('CAT','1986-02-11',48.624962,49,48.25,49,3137600,3.194783),('CAT','1986-02-10',47.875038,48.624962,47.75,48.624962,2754400,3.170331),('CAT','1986-02-07',47,47.875038,46.75,47.875038,3704800,3.121436),('CAT','1986-02-06',46,47.124962,46,47,4155200,3.064384),('CAT','1986-02-05',45.75,46,45.25,46,2116800,2.999184),('CAT','1986-02-04',46.75,47.25,44.875038,45.75,6975200,2.982884),('CAT','1986-02-03',45.75,46.875038,45.624962,46.75,2825600,3.048084),('CAT','1986-01-31',45.624962,46.375038,45.624962,45.75,4423200,2.982884),('CAT','1986-01-30',46.875038,46.875038,45.25,45.624962,2885600,2.974732),('CAT','1986-01-29',45.624962,47,45.624962,46.875038,5414400,3.056236),('CAT','1986-01-28',45.25,45.75,45.124962,45.624962,1700800,2.974732),('CAT','1986-01-27',44.624962,45.5,44.5,45.25,3672000,2.950285),('CAT','1986-01-24',43.5,44.75,43.5,44.624962,3592800,2.909532),('CAT','1986-01-23',43.124962,43.624962,43.124962,43.5,1319200,2.836185),('CAT','1986-01-22',43.25,43.75,43.124962,43.124962,2371200,2.811733),('CAT','1986-01-21',43,44.124962,43,43.25,3157600,2.819885),('CAT','1986-01-20',43.124962,43.75,42.875038,43,3844800,2.803585),('CAT','1986-01-17',42.75,43.624962,42.75,43.124962,2200000,2.811733),('CAT','1986-01-16',43,43.124962,42.375038,42.375038,1553600,2.762838),('CAT','1986-01-15',42.5,43.25,42.5,43,1578400,2.803585),('CAT','1986-01-14',41.875038,42.5,41.875038,42.5,1900800,2.770985),('CAT','1986-01-13',41.124962,41.624962,41,41.624962,1553600,2.713933),('CAT','1986-01-10',40.624962,41.75,40.624962,41.124962,2022400,2.673181),('CAT','1986-01-09',39.75,40.75,39.5,40.375038,4045600,2.624435),('CAT','1986-01-08',42,42.75,39.25,39.75,2477600,2.583806),('CAT','1986-01-07',42,43.124962,42,42,2422400,2.73006),('CAT','1986-01-06',41.5,41.875038,41.5,41.875038,772000,2.721937),('CAT','1986-01-03',41.5,42,41.375038,41.5,925600,2.697559),('CAT','1986-01-02',42,42,41.25,41.5,865600,2.697559),('CAT','1985-12-31',41.875038,42.375038,41.624962,42,979200,2.73006),('CAT','1985-12-30',41.375038,41.875038,41.375038,41.875038,2283200,2.721937),('CAT','1985-12-27',39.75,41.25,39.75,41.25,2073600,2.681309),('CAT','1985-12-26',39.75,39.875038,39.624962,39.75,944800,2.583806),('CAT','1985-12-24',40,40.25,39.624962,39.75,2493600,2.583806),('CAT','1985-12-23',41.875038,41.875038,39.75,40,2582400,2.600057),('CAT','1985-12-20',42.124962,42.375038,40.5,41.875038,2986400,2.721937),('CAT','1985-12-19',42.5,42.624962,42,42.124962,2468800,2.738182),('CAT','1985-12-18',42.75,42.75,42.5,42.5,1382400,2.76256),('CAT','1985-12-17',42.875038,43.124962,42.75,42.75,3770400,2.778811),('CAT','1985-12-16',42.375038,43.124962,42,42.875038,4887200,2.786938),('CAT','1985-12-13',41.375038,42.375038,41.375038,42.375038,4763200,2.754438),('CAT','1985-12-12',40.875038,41.5,40.875038,41.375038,4208800,2.689436),('CAT','1985-12-11',40.5,40.875038,40.5,40.875038,2554400,2.656936),('CAT','1985-12-10',40.25,40.875038,40,40.5,2573600,2.632558),('CAT','1985-12-09',40.124962,40.624962,40.124962,40.25,2286400,2.616307),('CAT','1985-12-06',40.124962,40.124962,39.375038,40,2065600,2.600057),('CAT','1985-12-05',40.75,41,40.124962,40.124962,3347200,2.60818),('CAT','1985-12-04',40,40.875038,40,40.75,5692000,2.648808),('CAT','1985-12-03',39.624962,40.124962,39.5,39.75,1532000,2.583806),('CAT','1985-12-02',39.875038,40,39.5,39.624962,1392000,2.575679),('CAT','1985-11-29',39.875038,39.875038,39.25,39.875038,2138400,2.591934),('CAT','1985-11-27',39.624962,40.124962,39.624962,39.875038,3660800,2.591934),('CAT','1985-11-26',39.875038,39.875038,39.5,39.624962,1592800,2.575679),('CAT','1985-11-25',39.624962,40,39.375038,39.875038,2071200,2.591934),('CAT','1985-11-22',38.75,39.875038,38.75,39.624962,4380000,2.575679),('CAT','1985-11-21',38.5,39.124962,38.25,38.624962,3320800,2.510677),('CAT','1985-11-20',39,39,38.375038,38.5,2840000,2.502555),('CAT','1985-11-19',38.5,39.375038,38.5,39,5688800,2.535055),('CAT','1985-11-18',38.375038,38.375038,37.624962,38.25,1915200,2.486304),('CAT','1985-11-15',37.624962,39.124962,37.624962,38.375038,3732800,2.494432),('CAT','1985-11-14',37,37.75,37,37.624962,1504000,2.445676),('CAT','1985-11-13',37.875038,37.875038,36.875038,37,2330400,2.405053),('CAT','1985-11-12',38.25,38.375038,37.75,37.875038,2632800,2.461931),('CAT','1985-11-11',37.75,38.375038,37.624962,38.25,3135200,2.486304),('CAT','1985-11-08',36.375038,37.875038,36.124962,37.75,4726400,2.453804),('CAT','1985-11-07',35.75,36.375038,35.624962,36.375038,3857600,2.364429),('CAT','1985-11-06',36.25,36.375038,35.624962,35.75,2616800,2.323801),('CAT','1985-11-05',36.5,36.5,36,36.25,1381600,2.356301),('CAT','1985-11-04',36,36.5,35.875038,36.5,2100000,2.372552),('CAT','1985-11-01',35.5,36.124962,35.25,36,2577600,2.340051),('CAT','1985-10-31',35.25,35.5,35.124962,35.5,1646400,2.30755),('CAT','1985-10-30',35,35.375038,35,35.25,1866400,2.2913),('CAT','1985-10-29',34.75,35.124962,34.624962,35,1523200,2.27505),('CAT','1985-10-28',34.75,34.875038,34.624962,34.75,252000,2.258799),('CAT','1985-10-25',34.875038,34.875038,34.375038,34.75,383200,2.258799),('CAT','1985-10-24',34.624962,35.25,34.624962,35.124962,1235200,2.283172),('CAT','1985-10-23',34.75,34.875038,34.375038,34.375038,532800,2.234426),('CAT','1985-10-22',34.75,35.124962,34.624962,34.75,1426400,2.258799),('CAT','1985-10-21',35,35,34.5,34.75,772000,2.258799),('CAT','1985-10-18',35.624962,35.75,35,35,803200,2.27505),('CAT','1985-10-17',36.624962,36.875038,35.624962,35.624962,3624000,2.315673),('CAT','1985-10-16',36.875038,37.624962,36,36.624962,3584000,2.380675),('CAT','1985-10-15',36.75,37.124962,36.624962,36.875038,2554400,2.39693),('CAT','1985-10-14',36.875038,37.124962,36.5,36.75,1380800,2.380674),('CAT','1985-10-11',36.5,37,36.124962,36.875038,1523200,2.388774),('CAT','1985-10-10',36.25,36.624962,36.25,36.5,647200,2.364479),('CAT','1985-10-09',35.624962,36.375038,35.624962,36.25,1154400,2.348284),('CAT','1985-10-08',35.5,35.875038,35.25,35.624962,872000,2.307794),('CAT','1985-10-07',35.75,36,35.375038,35.5,795200,2.299699),('CAT','1985-10-04',36.375038,36.375038,35.75,35.75,1228800,2.315894),('CAT','1985-10-03',36.5,36.624962,36.124962,36.375038,1982400,2.356384),('CAT','1985-10-02',36.375038,36.75,36.375038,36.5,2293600,2.364479),('CAT','1985-10-01',35.375038,36.375038,35.124962,36.375038,1224800,2.356384),('CAT','1985-09-30',35.624962,35.75,35.25,35.375038,1244000,2.291604),('CAT','1985-09-26',35.25,35.624962,35,35.624962,1014400,2.307794),('CAT','1985-09-25',36.124962,36.124962,35.124962,35.25,1165600,2.283504),('CAT','1985-09-24',36.25,36.624962,36,36.124962,2530400,2.340184),('CAT','1985-09-23',35.5,36.25,35.5,36.25,3416000,2.348284),('CAT','1985-09-20',34.75,35,34.124962,34.124962,1375200,2.210624),('CAT','1985-09-19',34.375038,34.875038,34.375038,34.75,462400,2.251114),('CAT','1985-09-18',34.25,34.25,33.875038,34.124962,957600,2.210624),('CAT','1985-09-17',33.75,34.375038,33.624962,34.375038,969600,2.226824),('CAT','1985-09-16',33.5,33.875038,33.5,33.75,604800,2.186334),('CAT','1985-09-13',33.875038,34.124962,33,33.5,988800,2.170139),('CAT','1985-09-12',35.375038,35.375038,33.875038,33.875038,1884000,2.194434),('CAT','1985-09-11',36,36.25,34.875038,35.375038,976800,2.291604),('CAT','1985-09-10',36.875038,36.875038,36,36,848000,2.332089),('CAT','1985-09-09',36.25,37,36.25,37,2108800,2.39687),('CAT','1985-09-06',35.75,36.124962,35.624962,36.124962,574400,2.340184),('CAT','1985-09-05',35.624962,35.875038,35.624962,35.75,633600,2.315894),('CAT','1985-09-04',35.5,35.75,35.5,35.624962,652000,2.307794),('CAT','1985-09-03',36,36.124962,35.375038,35.5,1036000,2.299699),('CAT','1985-08-30',36.124962,36.375038,36,36,873600,2.332089),('CAT','1985-08-29',36.25,36.375038,36,36.124962,839200,2.340184),('CAT','1985-08-28',36.375038,36.375038,36.124962,36.25,1025600,2.348284),('CAT','1985-08-27',36.25,36.5,36.25,36.375038,457600,2.356384),('CAT','1985-08-26',36.124962,36.375038,36,36.25,1370400,2.348284),('CAT','1985-08-23',36.124962,36.124962,35.75,36.124962,2163200,2.340184),('CAT','1985-08-22',36.75,36.75,36.124962,36.124962,588800,2.340184),('CAT','1985-08-21',36,36.75,36,36.75,1329600,2.380674),('CAT','1985-08-20',36,36.25,35.75,36,1249600,2.332089),('CAT','1985-08-19',35.624962,36.124962,35.624962,36,698400,2.332089),('CAT','1985-08-16',35.875038,35.875038,35.5,35.624962,1946400,2.307794),('CAT','1985-08-15',35.75,36,35.624962,35.875038,448000,2.323994),('CAT','1985-08-14',35.624962,36.124962,35.624962,35.75,801600,2.315894),('CAT','1985-08-13',35.875038,35.875038,35.5,35.624962,2248000,2.307794),('CAT','1985-08-12',35.875038,36,35.624962,35.875038,1236000,2.323994),('CAT','1985-08-09',36,36.124962,35.624962,35.875038,730400,2.323994),('CAT','1985-08-08',36.25,36.75,35.875038,36,1701600,2.332089),('CAT','1985-08-07',35.624962,36.25,35.624962,36.25,3567200,2.348284),('CAT','1985-08-06',36.75,36.75,35.5,35.624962,1088800,2.307794),('CAT','1985-08-05',37.25,37.5,36.624962,36.75,478400,2.380674),('CAT','1985-08-02',37.624962,37.624962,37.25,37.25,1278400,2.413065),('CAT','1985-08-01',37.375038,37.875038,37.375038,37.75,1712000,2.445455),('CAT','1985-07-31',36.375038,36.875038,36.375038,36.875038,2411200,2.388774),('CAT','1985-07-30',36.875038,36.875038,35.5,36,1671200,2.332089),('CAT','1985-07-29',38,38,36.875038,37,1024000,2.39687),('CAT','1985-07-26',37.75,38.25,37.624962,38.124962,2597600,2.469745),('CAT','1985-07-25',37.375038,38.25,37.375038,37.75,2813600,2.445455),('CAT','1985-07-24',37,37.375038,37,37.375038,3004800,2.421165),('CAT','1985-07-23',36.624962,37.375038,36.624962,37,4596000,2.39687),('CAT','1985-07-22',36.5,36.624962,36.25,36.624962,706400,2.372574),('CAT','1985-07-19',36.25,36.5,36.25,36.5,642400,2.364479),('CAT','1985-07-18',36.124962,36.75,36,36.25,3250400,2.348284),('CAT','1985-07-17',36.375038,36.375038,35.875038,36.124962,1834400,2.340184),('CAT','1985-07-16',36.5,36.5,35.75,36.375038,2212000,2.356384),('CAT','1985-07-15',36.75,36.875038,36.5,36.5,1136800,2.356379),('CAT','1985-07-12',36.75,36.875038,36.5,36.75,2881600,2.372519),('CAT','1985-07-11',37.5,37.5,36.375038,36.75,5133600,2.372519),('CAT','1985-07-10',35.75,37.624962,35.75,37.5,9496000,2.420938),('CAT','1985-07-09',35.25,36.25,35.25,35.75,3412000,2.30796),('CAT','1985-07-08',35.375038,35.375038,35,35.25,1394400,2.275681),('CAT','1985-07-05',34.624962,35.5,34.624962,35.5,1424000,2.291821),('CAT','1985-07-03',34.25,34.75,34.25,34.5,1853600,2.227263),('CAT','1985-07-02',33.624962,34.25,33.624962,34.124962,1040000,2.203051),('CAT','1985-07-01',33.124962,33.75,33.124962,33.624962,1926400,2.170772),('CAT','1985-06-28',33.25,33.25,32.75,33.124962,933600,2.138492),('CAT','1985-06-27',33.25,33.25,33,33.25,1289600,2.146565),('CAT','1985-06-26',33.375038,33.375038,33,33.25,852800,2.146565),('CAT','1985-06-25',33.624962,33.875038,33.375038,33.5,2897600,2.162704),('CAT','1985-06-24',33.624962,33.624962,33.375038,33.624962,1528000,2.170772),('CAT','1985-06-21',33.5,33.875038,33.25,33.875038,2183200,2.186916),('CAT','1985-06-20',33.624962,33.875038,33.25,33.5,1621600,2.162704),('CAT','1985-06-19',33.624962,33.75,33.5,33.624962,1334400,2.170772),('CAT','1985-06-18',33.5,33.875038,33.5,33.624962,1808000,2.170772),('CAT','1985-06-17',33.75,33.75,33.5,33.5,450400,2.162704),('CAT','1985-06-14',33.5,33.875038,33.5,33.75,1597600,2.178844),('CAT','1985-06-13',33.624962,33.875038,33.375038,33.5,724000,2.162704),('CAT','1985-06-12',33.75,33.75,33.5,33.624962,939200,2.170772),('CAT','1985-06-11',34,34.124962,33.75,33.75,785600,2.178844),('CAT','1985-06-10',34,34,33.75,34,971200,2.194983),('CAT','1985-06-07',34.5,34.5,34,34,2058400,2.194983),('CAT','1985-06-06',35.25,35.25,34.5,34.5,5049600,2.227263),('CAT','1985-06-05',35.75,36,35.375038,35.375038,3457600,2.283754),('CAT','1985-06-04',35.375038,36,35.375038,35.75,3568800,2.30796),('CAT','1985-06-03',34.75,35.124962,34.75,35.124962,1594400,2.267609),('CAT','1985-05-31',34.5,34.875038,34.375038,34.624962,1889600,2.23533),('CAT','1985-05-30',34.75,34.875038,34.375038,34.5,1735200,2.227263),('CAT','1985-05-29',34.75,34.875038,34.5,34.75,905600,2.243402),('CAT','1985-05-28',34.624962,35,34.5,34.75,1246400,2.243402),('CAT','1985-05-24',34.375038,34.75,34.375038,34.624962,1196000,2.23533),('CAT','1985-05-23',34.624962,34.75,34.25,34.375038,1123200,2.219195),('CAT','1985-05-22',34.75,34.75,34.5,34.624962,1617600,2.23533),('CAT','1985-05-21',34.624962,35.375038,34.5,35,4822400,2.259542),('CAT','1985-05-20',34.124962,34.75,34.124962,34.624962,3351200,2.23533),('CAT','1985-05-17',32.624962,33.875038,32.375038,33.875038,6963200,2.186916),('CAT','1985-05-16',32.624962,32.75,32.375038,32.624962,688800,2.106213),('CAT','1985-05-15',32.624962,32.875038,32.25,32.624962,1203200,2.106213),('CAT','1985-05-14',32.75,33.124962,32.5,32.624962,1260800,2.106213),('CAT','1985-05-13',32.624962,32.875038,32.624962,32.75,948800,2.114285),('CAT','1985-05-10',31.37504,32.624962,31.37504,32.5,1762400,2.098146),('CAT','1985-05-09',31.25,31.5,31.12496,31.37504,1522400,2.02552),('CAT','1985-05-08',31.25,31.5,31.25,31.25,914400,2.017448),('CAT','1985-05-07',30.87504,31.25,30.75,31.12496,2597600,2.009376),('CAT','1985-05-06',31,31.5,30.75,30.87504,1525600,1.993241),('CAT','1985-05-03',31.12496,31.12496,30.75,31,2264000,2.001308),('CAT','1985-05-02',31.37504,31.37504,31,31.12496,669600,2.009376),('CAT','1985-05-01',31.62496,31.75,31.25,31.37504,1500000,2.02552),('CAT','1985-04-30',32.75,32.75,31.62496,31.62496,1231200,2.041655),('CAT','1985-04-29',32.75,32.875038,32.375038,32.75,733600,2.114285),('CAT','1985-04-26',32.75,33,32.75,32.75,1638400,2.114285),('CAT','1985-04-25',32.875038,33,32.624962,32.75,1230400,2.114285),('CAT','1985-04-24',32.875038,32.875038,32.624962,32.875038,996800,2.122358),('CAT','1985-04-23',32.624962,32.875038,32.5,32.875038,1257600,2.122358),('CAT','1985-04-22',32.624962,32.875038,32.624962,32.624962,1048800,2.106213),('CAT','1985-04-19',32.75,33,32.5,32.624962,1332000,2.106213),('CAT','1985-04-18',33.124962,33.25,32.5,32.75,1774400,2.114285),('CAT','1985-04-17',32.75,33.375038,31.75,33.124962,4517600,2.138492),('CAT','1985-04-16',32.25,33.124962,32.124962,32.75,4111200,2.114285),('CAT','1985-04-15',32,32.5,32,32.25,1972000,2.073934),('CAT','1985-04-12',31.87504,32.124962,31.62496,31.87504,552000,2.049821),('CAT','1985-04-11',31,32,31,31.87504,2472000,2.049821),('CAT','1985-04-10',30.75,30.75,30,30.5,1731200,1.961395),('CAT','1985-04-09',31.62496,31.62496,30.62496,30.75,2126400,1.977472),('CAT','1985-04-08',31.62496,31.87504,31.37504,31.62496,876800,2.033739),('CAT','1985-04-04',32,32,31.5,31.62496,959200,2.033739),('CAT','1985-04-03',32.75,32.75,31.62496,32,1053600,2.057857),('CAT','1985-04-02',32.875038,33.124962,32.624962,32.75,1632800,2.106088),('CAT','1985-04-01',32.124962,33,32.124962,32.875038,1041600,2.114129),('CAT','1985-03-29',31.62496,32.124962,31.5,31.87504,1075200,2.049821),('CAT','1985-03-28',31.25,32,31.12496,31.62496,2058400,2.033739),('CAT','1985-03-27',30.75,31.25,30.75,31.25,1144000,2.009626),('CAT','1985-03-26',30.12496,30.75,30,30.62496,602400,1.969431),('CAT','1985-03-25',30,30.25,29.87504,30.12496,1016800,1.937277),('CAT','1985-03-22',29.75,30.25,29.62496,30,2747200,1.929241),('CAT','1985-03-21',30,30,29.62496,29.75,921600,1.913164),('CAT','1985-03-20',29.75,30.12496,29.75,30,4013600,1.929241),('CAT','1985-03-19',29.37504,30,29,29.75,2697600,1.913164),('CAT','1985-03-18',30.62496,30.75,29.37504,29.37504,1736000,1.889051),('CAT','1985-03-15',31.12496,31.12496,30.62496,30.62496,1693600,1.969431),('CAT','1985-03-14',31.12496,31.25,31,31.12496,494400,2.001585),('CAT','1985-03-13',31.37504,31.5,30.75,31.12496,942400,2.001585),('CAT','1985-03-12',31.37504,31.75,31.25,31.37504,1356000,2.017667),('CAT','1985-03-11',31.5,31.75,31.37504,31.37504,662400,2.017667),('CAT','1985-03-08',31,31.75,31,31.5,1194400,2.025703),('CAT','1985-03-07',31.75,31.75,30.75,30.87504,1924000,1.985513),('CAT','1985-03-06',32.124962,32.124962,31.62496,31.75,1097600,2.04178),('CAT','1985-03-05',32.25,32.375038,32,32.25,884800,2.073934),('CAT','1985-03-04',32.75,32.75,32.124962,32.25,1028000,2.073934),('CAT','1985-03-01',32.875038,33.124962,32.624962,32.75,2152000,2.106088),('CAT','1985-02-28',32.75,32.875038,32.624962,32.875038,997600,2.114129),('CAT','1985-02-27',33,33,32.5,32.75,1815200,2.106088),('CAT','1985-02-26',32,33,31.12496,33,2028000,2.122165),('CAT','1985-02-25',31.87504,32.25,31.5,32,1429600,2.057857),('CAT','1985-02-22',31.5,32.25,31.5,31.87504,1609600,2.049821),('CAT','1985-02-21',31.75,31.75,31.37504,31.37504,2565600,2.017667),('CAT','1985-02-20',31.75,32.5,31.5,31.87504,1710400,2.049821),('CAT','1985-02-19',31.87504,31.87504,31.5,31.75,960000,2.04178),('CAT','1985-02-15',32.25,32.624962,31.87504,32,1547200,2.057857),('CAT','1985-02-14',32.75,32.875038,32.25,32.25,1999200,2.073934),('CAT','1985-02-13',32.624962,33.124962,32.5,32.75,1465600,2.106088),('CAT','1985-02-12',33.624962,33.624962,32.624962,32.624962,1604000,2.098047),('CAT','1985-02-11',34.5,34.5,33.5,33.75,1764800,2.170396),('CAT','1985-02-08',33.25,34.624962,33.25,34.624962,2283200,2.226663),('CAT','1985-02-07',33.124962,33.375038,32.875038,33.25,1504000,2.138242),('CAT','1985-02-06',33.124962,33.375038,32.875038,33.124962,988000,2.130201),('CAT','1985-02-05',33.624962,33.75,32.875038,33.124962,1562400,2.130201),('CAT','1985-02-04',33.624962,33.875038,33.375038,33.624962,1399200,2.162355),('CAT','1985-02-01',33.375038,33.75,33.25,33.624962,1059200,2.162355),('CAT','1985-01-31',33.75,33.75,33.25,33.375038,2156000,2.146283),('CAT','1985-01-30',34.25,34.5,33.375038,33.75,2970400,2.170396),('CAT','1985-01-29',33.5,34.25,33.5,34.25,2579200,2.20255),('CAT','1985-01-28',33.624962,33.875038,33.25,33.375038,1528000,2.146283),('CAT','1985-01-25',33.5,34,33.375038,33.624962,1487200,2.162355),('CAT','1985-01-24',33.25,34.5,33.124962,33.5,2698400,2.154319),('CAT','1985-01-23',32.25,33.5,32.124962,33.25,4086400,2.138242),('CAT','1985-01-22',32,32.624962,31.37504,32.25,3175200,2.073934),('CAT','1985-01-21',30.37504,32.124962,30.37504,32,2363200,2.057857),('CAT','1985-01-18',30.5,30.5,29.5,30.37504,4954400,1.953359),('CAT','1985-01-17',30,30.62496,30,30.5,1796800,1.961395),('CAT','1985-01-16',30,30.25,29.75,30,4868800,1.929241),('CAT','1985-01-15',29.87504,30.25,29.5,30,2012000,1.929241),('CAT','1985-01-14',29.37504,30,29,29.87504,2863200,1.921205),('CAT','1985-01-11',30,30,29.25,29.37504,1860000,1.88101),('CAT','1985-01-10',30.37504,30.37504,29.75,30,2642400,1.921029),('CAT','1985-01-09',30,30.62496,30,30.5,1042400,1.953046),('CAT','1985-01-08',30.75,31,30,30,1854400,1.921029),('CAT','1985-01-07',31,31.62496,30.75,30.75,2008000,1.969054),('CAT','1985-01-04',30.87504,31,30.75,31,1180800,1.985063),('CAT','1985-01-03',31,31.25,30.75,30.87504,1972000,1.977061),('CAT','1985-01-02',31,31.12496,30.75,31,1180800,1.985063),('CAT','1984-12-31',31,31.37504,30.75,31,2172800,1.985063),('CAT','1984-12-28',30.62496,31,30.62496,31,2751200,1.985063),('CAT','1984-12-27',30.37504,30.87504,30.37504,30.62496,2879200,1.961048),('CAT','1984-12-26',30.87504,31,30.37504,30.37504,1914400,1.945044),('CAT','1984-12-24',29.5,30.87504,29.37504,30.87504,2708800,1.977061),('CAT','1984-12-21',30.12496,30.12496,29,29.5,1798400,1.889012),('CAT','1984-12-20',31,31,30,30.12496,1238400,1.92903),('CAT','1984-12-19',30.87504,31.25,30.75,31,2528800,1.985063),('CAT','1984-12-18',30,30.87504,30,30.87504,6269600,1.977061),('CAT','1984-12-17',28.87504,29.87504,28.12496,29.5,2724800,1.889012),('CAT','1984-12-14',28.62496,29.25,28.62496,28.87504,2973600,1.848993),('CAT','1984-12-13',29.75,29.75,28.37504,28.62496,2271200,1.832979),('CAT','1984-12-12',30,30,29.12496,29.75,1265600,1.90502),('CAT','1984-12-11',29.87504,30.12496,29.75,30,802400,1.921029),('CAT','1984-12-10',30.25,30.25,29.62496,29.87504,1088800,1.913027),('CAT','1984-12-07',30.62496,30.62496,30.12496,30.25,981600,1.937037),('CAT','1984-12-06',29.87504,30.62496,29.62496,30.62496,2182400,1.961048),('CAT','1984-12-05',30.37504,30.5,29.62496,29.87504,1295200,1.913027),('CAT','1984-12-04',30.37504,30.75,30.25,30.37504,1556000,1.945044),('CAT','1984-12-03',30.87504,30.87504,30.12496,30.37504,1809600,1.945044),('CAT','1984-11-30',31,31.12496,30.5,30.87504,1695200,1.977061),('CAT','1984-11-29',31.12496,31.5,30.87504,31,1757600,1.985063),('CAT','1984-11-28',31.62496,31.75,30.87504,31.12496,1335200,1.993065),('CAT','1984-11-27',31.12496,31.87504,31.12496,31.62496,1268800,2.025082),('CAT','1984-11-26',30.87504,31.5,30.62496,31.12496,2872000,1.993065),('CAT','1984-11-23',30.87504,31,30.75,30.87504,2404000,1.977061),('CAT','1984-11-21',31.25,31.25,30.37504,30.87504,2195200,1.977061),('CAT','1984-11-20',31.37504,31.62496,31.25,31.37504,1059200,2.009078),('CAT','1984-11-19',32.124962,32.25,31.37504,31.37504,1232000,2.009078),('CAT','1984-11-16',32.5,32.75,32.124962,32.124962,1070400,2.057099),('CAT','1984-11-15',32.875038,32.875038,32.25,32.5,1718400,2.081114),('CAT','1984-11-14',33.25,33.375038,32.624962,33.124962,1168000,2.121133),('CAT','1984-11-13',33.375038,33.624962,33.124962,33.25,929600,2.12914),('CAT','1984-11-12',33.375038,33.624962,33.124962,33.375038,898400,2.137147),('CAT','1984-11-09',33.75,34.124962,33.375038,33.375038,880000,2.137147),('CAT','1984-11-08',33.75,34.25,33.624962,33.75,2616000,2.161157),('CAT','1984-11-07',33.375038,34,33.124962,33.75,2608800,2.161157),('CAT','1984-11-06',32.75,33.375038,32.624962,33.375038,4427200,2.137147),('CAT','1984-11-05',31.87504,32.75,31.87504,32.75,3049600,2.097123),('CAT','1984-11-02',31,32.375038,31,31.87504,3514400,2.041096),('CAT','1984-11-01',31,31.25,30.75,30.87504,2469600,1.977061),('CAT','1984-10-31',30.75,31,30.62496,31,1008000,1.985063),('CAT','1984-10-30',30.87504,30.87504,30.5,30.75,1486400,1.969054),('CAT','1984-10-29',31,31.25,30.75,31,1700000,1.985063),('CAT','1984-10-26',31.75,31.75,30.62496,31,4584800,1.985063),('CAT','1984-10-25',32.75,33,31.62496,31.75,2245600,2.033089),('CAT','1984-10-24',32.124962,32.875038,32,32.75,2892000,2.097123),('CAT','1984-10-23',31.87504,32.124962,31.75,32.124962,1612800,2.057099),('CAT','1984-10-22',32.124962,32.375038,31.75,31.87504,1824800,2.041096),('CAT','1984-10-19',32,33.75,31.75,32.124962,2078400,2.057099),('CAT','1984-10-18',29.75,32,29.37504,32,5104800,2.049097),('CAT','1984-10-17',30.12496,30.12496,29.25,29.75,3480800,1.90502),('CAT','1984-10-16',30.87504,30.87504,30,30.12496,3094400,1.92903),('CAT','1984-10-15',30.87504,31.25,30.75,30.87504,2568800,1.969054),('CAT','1984-10-12',31.5,31.75,30.62496,30.87504,4603200,1.969054),('CAT','1984-10-11',31,32.124962,31,31.5,5710400,2.008911),('CAT','1984-10-10',30.75,32.875038,29,30.5,5532800,1.945136),('CAT','1984-10-09',31.25,31.5,30.62496,30.75,3687200,1.96108),('CAT','1984-10-08',31.5,31.5,30.62496,31.25,3567200,1.992967),('CAT','1984-10-05',33.875038,34,31.12496,31.62496,8416000,2.016881),('CAT','1984-10-04',34.375038,34.5,33.75,33.875038,4064000,2.160379),('CAT','1984-10-03',34.624962,34.624962,34.25,34.375038,1876000,2.192267),('CAT','1984-10-02',34.75,35,34.5,34.75,1946400,2.21618),('CAT','1984-10-01',34.875038,34.875038,34.5,34.75,1498400,2.21618),('CAT','1984-09-28',35.624962,35.624962,34.624962,35,1941600,2.232124),('CAT','1984-09-27',35.5,35.75,35.5,35.624962,1174400,2.27198),('CAT','1984-09-26',35.124962,35.75,35.124962,35.375038,1481600,2.256042),('CAT','1984-09-25',35.5,35.875038,35.124962,35.124962,2055200,2.240093),('CAT','1984-09-24',34.875038,35.624962,34.875038,35.5,1770400,2.264011),('CAT','1984-09-21',34.25,36.375038,34.25,34.75,6680800,2.21618),('CAT','1984-09-20',34,34.375038,33.875038,34.25,4232800,2.184292),('CAT','1984-09-19',34.5,34.624962,34,34,4512000,2.168349),('CAT','1984-09-18',34.75,34.75,34.375038,34.5,3052000,2.200236),('CAT','1984-09-17',34.624962,35.124962,34.624962,34.75,4433600,2.21618),('CAT','1984-09-14',34.75,34.75,34,34.5,13056000,2.200236),('CAT','1984-09-13',38.5,39.375038,38.375038,39.375038,1099200,2.511141),('CAT','1984-09-12',37.25,38.5,37.25,38.5,972000,2.455336),('CAT','1984-09-11',37,37.75,37,37.25,1115200,2.375617),('CAT','1984-09-10',36.875038,37.124962,36.124962,37,1652000,2.359673),('CAT','1984-09-07',38.25,38.25,36.75,36.875038,1919200,2.351704),('CAT','1984-09-06',38.25,38.25,38,38.25,1716800,2.439392),('CAT','1984-09-05',39,39,38.124962,38.25,1655200,2.439392),('CAT','1984-09-04',39,39.375038,39,39.25,712800,2.503167),('CAT','1984-08-31',38.875038,39.124962,38.75,38.875038,494400,2.479254),('CAT','1984-08-30',38.875038,39.25,38.75,38.875038,813600,2.479254),('CAT','1984-08-29',39.5,39.5,38.875038,38.875038,2697600,2.479254),('CAT','1984-08-28',40,40,39.124962,39.5,993600,2.519111),('CAT','1984-08-27',39,40,38.875038,40,617600,2.550998),('CAT','1984-08-24',39.124962,39.25,38.75,39,586400,2.487223),('CAT','1984-08-23',39.25,39.5,39,39.124962,928000,2.495193),('CAT','1984-08-22',39.25,39.624962,39,39.25,2405600,2.503167),('CAT','1984-08-21',38.75,39.375038,38.75,39.25,2092000,2.503167),('CAT','1984-08-20',38.124962,38.624962,38.124962,38.624962,869600,2.463305),('CAT','1984-08-17',38.375038,38.875038,37.75,38,712000,2.423448),('CAT','1984-08-16',37.624962,38.624962,37.375038,38.375038,1846400,2.447366),('CAT','1984-08-15',37.875038,38.375038,37.5,37.624962,1451200,2.39953),('CAT','1984-08-14',39,39.375038,37.75,37.875038,1219200,2.415479),('CAT','1984-08-13',39,39.124962,38.375038,39,1017600,2.487223),('CAT','1984-08-10',38.875038,40.124962,38.75,39,2259200,2.487223),('CAT','1984-08-09',35.875038,39.25,35.875038,38.875038,3132800,2.479254),('CAT','1984-08-08',37,37.375038,35,35.875038,1268800,2.287929),('CAT','1984-08-07',38.5,38.624962,37,37,1888000,2.359673),('CAT','1984-08-06',39,39.75,38.124962,38.5,2106400,2.455336),('CAT','1984-08-03',38.875038,40.25,38.875038,39,5188800,2.487223),('CAT','1984-08-02',35.875038,38.375038,35.875038,38.25,4544800,2.439392),('CAT','1984-08-01',34.75,35.75,34.75,35.624962,1666400,2.27198),('CAT','1984-07-31',33.875038,34.624962,33.875038,34.375038,1247200,2.192267),('CAT','1984-07-30',34.25,34.5,33.875038,33.875038,1176000,2.160379),('CAT','1984-07-27',34.124962,34.25,33.875038,34.25,1864000,2.184292),('CAT','1984-07-26',33.875038,34.25,33.5,34.124962,5225600,2.176318),('CAT','1984-07-25',34.25,34.75,33.875038,33.875038,2826400,2.160379),('CAT','1984-07-24',34.75,35.25,34.124962,34.25,818400,2.184292),('CAT','1984-07-23',34.5,34.75,33.75,34.75,2009600,2.21618),('CAT','1984-07-20',36.124962,36.124962,34.25,34.5,1646400,2.200236),('CAT','1984-07-19',36.375038,36.5,36,36.124962,516000,2.303868),('CAT','1984-07-18',36.5,37.25,36,36.375038,628000,2.319817),('CAT','1984-07-17',37.5,37.5,36.5,36.5,840800,2.327786),('CAT','1984-07-16',37.25,37.75,36.75,37.624962,1416000,2.39953),('CAT','1984-07-13',37,37.375038,37,37.25,1077600,2.351699),('CAT','1984-07-12',37.124962,37.375038,36.875038,37,1059200,2.335916),('CAT','1984-07-11',37.75,37.75,37.124962,37.124962,670400,2.343805),('CAT','1984-07-10',38.5,38.5,37.624962,38,1372800,2.399049),('CAT','1984-07-09',36.875038,38.5,36.124962,38.5,1192000,2.430615),('CAT','1984-07-06',37.375038,37.375038,36.875038,36.875038,1331200,2.328027),('CAT','1984-07-05',37.5,38,37.25,37.375038,1312800,2.359593),('CAT','1984-07-03',36.875038,37.5,36.875038,37.5,811200,2.367482),('CAT','1984-07-02',37.5,37.875038,36.624962,36.875038,1837600,2.328027),('CAT','1984-06-29',37.25,37.875038,37.25,37.5,1584800,2.367482),('CAT','1984-06-28',35.624962,37.375038,35.5,37,1780000,2.335916),('CAT','1984-06-27',36,36.5,35.25,35.624962,3037600,2.249106),('CAT','1984-06-26',37,37.124962,36,36,4860000,2.272783),('CAT','1984-06-25',38.25,38.25,36.875038,37,3448000,2.335916),('CAT','1984-06-22',38.75,38.875038,37.624962,38.25,1876000,2.414832),('CAT','1984-06-21',38.375038,39.124962,38.124962,38.75,3048800,2.446398),('CAT','1984-06-20',38.875038,38.875038,37.75,38.375038,2067200,2.422726),('CAT','1984-06-19',39.25,39.5,38.75,39,1071200,2.462182),('CAT','1984-06-18',39,39.25,38.5,39.25,4403200,2.477965),('CAT','1984-06-15',39.375038,40,39,39,2522400,2.462182),('CAT','1984-06-14',39.25,39.624962,38.875038,39.375038,813600,2.485859),('CAT','1984-06-13',39.124962,39.5,39,39.25,1693600,2.477965),('CAT','1984-06-12',39.624962,39.875038,39.124962,39.124962,2779200,2.470071),('CAT','1984-06-11',40,40.375038,39.624962,39.624962,2770400,2.501637),('CAT','1984-06-08',41.5,41.5,40,40,1892000,2.525314),('CAT','1984-06-07',42.5,42.5,41.375038,41.5,3600000,2.620014),('CAT','1984-06-06',42.875038,43.124962,42.25,42.5,1771200,2.683147),('CAT','1984-06-05',42.5,42.875038,42.375038,42.875038,1889600,2.706824),('CAT','1984-06-04',41.875038,42.624962,41.875038,42.5,2378400,2.683147),('CAT','1984-06-01',41,41.75,41,41.75,1341600,2.635797),('CAT','1984-05-31',40.624962,40.875038,40,40.75,1207200,2.572664),('CAT','1984-05-30',39.875038,41,39.25,40.624962,2218400,2.56477),('CAT','1984-05-29',40.875038,41.25,39.5,39.875038,965600,2.517425),('CAT','1984-05-25',41,41.624962,40.5,40.875038,1345600,2.580558),('CAT','1984-05-24',41.624962,41.875038,40.5,41,1597600,2.588447),('CAT','1984-05-23',41.624962,42,41.5,41.624962,2128800,2.627903),('CAT','1984-05-22',42.5,42.5,41.5,41.624962,3040800,2.627903),('CAT','1984-05-21',44.375038,44.375038,42.75,42.75,1826400,2.69893),('CAT','1984-05-18',44.375038,44.624962,44,44.375038,2035200,2.801523),('CAT','1984-05-17',44.75,44.75,43.875038,44.375038,2908000,2.801523),('CAT','1984-05-16',45.124962,45.375038,44.75,45.124962,2017600,2.848868),('CAT','1984-05-15',45.124962,45.375038,44.624962,45.124962,3180800,2.848868),('CAT','1984-05-14',46,46,45.124962,45.124962,2040800,2.848868),('CAT','1984-05-11',46.75,46.75,45.624962,46,1990400,2.904112),('CAT','1984-05-10',46.75,47.25,46.375038,46.75,2415200,2.951461),('CAT','1984-05-09',47.375038,47.375038,46.624962,46.75,1445600,2.951461),('CAT','1984-05-08',46.5,47.375038,46.5,47.375038,2069600,2.990922),('CAT','1984-05-07',46.124962,46.624962,46.124962,46.5,1585600,2.935678),('CAT','1984-05-04',46,46.5,45.75,46,3210400,2.904112),('CAT','1984-05-03',46.375038,46.375038,45.75,46,1508800,2.904112),('CAT','1984-05-02',46.5,46.624962,46.124962,46.375038,2726400,2.927789),('CAT','1984-05-01',47,47.25,46.25,46.5,1900000,2.935678),('CAT','1984-04-30',47.375038,47.5,46.375038,47,3899200,2.967244),('CAT','1984-04-27',48.875038,48.875038,47.375038,47.375038,1456000,2.990922),('CAT','1984-04-26',49.124962,49.5,48.875038,48.875038,3445600,3.085621),('CAT','1984-04-25',48,49.124962,48,49.124962,3027200,3.101399),('CAT','1984-04-24',47,48.375038,47,48,2441600,3.030377),('CAT','1984-04-23',47,47.5,47,47,1366400,2.967244),('CAT','1984-04-19',46.624962,47.25,46.624962,46.875038,2348000,2.959355),('CAT','1984-04-18',46.624962,47,46.5,46.624962,1533600,2.943567),('CAT','1984-04-17',45.75,46.75,45.75,46.624962,2934400,2.943567),('CAT','1984-04-16',45.75,45.75,45.25,45.75,1592000,2.888328),('CAT','1984-04-13',46.875038,47.375038,45.5,46,4112000,2.880434),('CAT','1984-04-12',46,46.875038,44.875038,46.875038,12210400,2.935228),('CAT','1984-04-11',50.124962,50.375038,46,46,10356800,2.880434),('CAT','1984-04-10',49.624962,50.624962,49.624962,50.124962,2069600,3.138732),('CAT','1984-04-09',51.25,51.25,49.624962,49.624962,2318400,3.107423),('CAT','1984-04-06',50.624962,51.5,50.624962,51.25,2636800,3.209179),('CAT','1984-04-05',51.375038,51.5,50.624962,50.624962,1296000,3.170041),('CAT','1984-04-04',51,51.624962,51,51.375038,934400,3.217009),('CAT','1984-04-03',51.25,51.25,50.75,50.875038,1687200,3.1857),('CAT','1984-04-02',51.25,51.624962,50.5,51.25,1817600,3.209179),('CAT','1984-03-30',52.5,52.5,50.875038,51.25,1508800,3.209179),('CAT','1984-03-29',52.5,52.75,52,52.624962,2960000,3.295277),('CAT','1984-03-28',50,52.5,49.875038,52.5,4538400,3.287452),('CAT','1984-03-27',50.124962,50.375038,49.875038,50,1434400,3.130907),('CAT','1984-03-26',49.624962,50.75,49.624962,50.124962,4644000,3.138732),('CAT','1984-03-23',49.124962,49.375038,48.624962,49.375038,2867200,3.091773),('CAT','1984-03-22',49.875038,49.875038,48.75,49.124962,1688800,3.076114),('CAT','1984-03-21',50,50.375038,49.624962,50.124962,1928800,3.138732),('CAT','1984-03-20',49.75,50,49.624962,50,2974400,3.130907),('CAT','1984-03-19',49.5,49.75,49,49.75,1404000,3.115252),('CAT','1984-03-16',49,49.875038,49,49.5,5571200,3.099598),('CAT','1984-03-15',49,49.124962,48.25,48.375038,1132800,3.029155),('CAT','1984-03-14',48.25,49.5,48.25,49,3114400,3.068289),('CAT','1984-03-13',48.5,48.875038,48.25,48.25,2577600,3.021325),('CAT','1984-03-12',45.75,48.75,45.75,48.5,3299200,3.03698),('CAT','1984-03-09',45.624962,45.75,45.25,45.5,1324000,2.849125),('CAT','1984-03-08',46,46,45.5,45.624962,1834400,2.85695),('CAT','1984-03-07',46.124962,46.25,45.75,46.124962,1364000,2.888259),('CAT','1984-03-06',45.124962,46.5,45.124962,46.124962,1369600,2.888259),('CAT','1984-03-05',45.375038,45.5,45,45.124962,1443200,2.825641),('CAT','1984-03-02',44.624962,45.75,44.624962,45.375038,1371200,2.8413),('CAT','1984-03-01',45.375038,45.875038,44.624962,44.624962,1680800,2.794332),('CAT','1984-02-29',45.124962,45.75,45,45.375038,1298400,2.8413),('CAT','1984-02-28',46.25,46.25,44.624962,45.124962,1858400,2.825641),('CAT','1984-02-27',46.75,46.75,46,46.375038,1388800,2.903918),('CAT','1984-02-24',45.25,47,45,47,2709600,2.943052),('CAT','1984-02-23',44.875038,45.5,44.624962,45.25,2625600,2.833471),('CAT','1984-02-22',44.5,45.375038,44.375038,44.875038,1625600,2.809991),('CAT','1984-02-21',45.124962,45.375038,44.375038,44.5,549600,2.786507),('CAT','1984-02-17',46.124962,46.124962,45.124962,45.124962,1169600,2.825641),('CAT','1984-02-16',46,46.124962,45.624962,46.124962,932000,2.888259),('CAT','1984-02-15',46.25,47,45.875038,46,3499200,2.880434),('CAT','1984-02-14',45.124962,46.25,45.124962,46.25,1441600,2.896089),('CAT','1984-02-13',44.875038,45.25,44.5,45.124962,1903200,2.825641),('CAT','1984-02-10',44.75,45.25,44.75,44.875038,1344000,2.809991),('CAT','1984-02-09',45.25,45.875038,44.75,44.75,3448000,2.802162),('CAT','1984-02-08',47,47,44.875038,45.25,4138400,2.833471),('CAT','1984-02-07',46.624962,47,45.624962,47,3761600,2.943052),('CAT','1984-02-06',47.25,47.25,46.25,46.624962,1816800,2.919568),('CAT','1984-02-03',48.624962,48.75,47.5,47.5,2480800,2.974361),('CAT','1984-02-02',47.5,48.75,47.5,48.624962,2800000,3.044804),('CAT','1984-02-01',48.375038,49,47.375038,47.375038,2438400,2.966537),('CAT','1984-01-31',47.75,48.75,47.624962,48.375038,1294400,3.029155),('CAT','1984-01-30',49,49.124962,47.624962,47.75,1537600,2.990016),('CAT','1984-01-27',49.124962,49.124962,48.375038,49,1770400,3.068289),('CAT','1984-01-26',49.124962,50.124962,48.875038,49.124962,2643200,3.076114),('CAT','1984-01-25',49.124962,50,49.124962,49.124962,3543200,3.076114),('CAT','1984-01-24',48.875038,49.75,48.875038,49,3474400,3.068289),('CAT','1984-01-23',48.75,49.375038,48.25,48.875038,2400800,3.060464),('CAT','1984-01-20',48.124962,48.875038,47.25,48.75,4487200,3.052634),('CAT','1984-01-19',49.25,49.5,48.124962,48.124962,2153600,3.013495),('CAT','1984-01-18',49.75,49.875038,48.124962,49.25,4591200,3.083943),('CAT','1984-01-17',49.75,49.875038,49.375038,49.75,1148000,3.115252),('CAT','1984-01-16',50.375038,50.375038,49.25,49.75,3152000,3.115252),('CAT','1984-01-13',50.124962,50.75,50,50.375038,3139200,3.130907),('CAT','1984-01-12',49.375038,50.5,49.375038,50.124962,2403200,3.115364),('CAT','1984-01-11',49.375038,49.75,49,49.375038,1858400,3.068755),('CAT','1984-01-10',49.124962,50.124962,48.875038,49.375038,2710400,3.068755),('CAT','1984-01-09',48.624962,49.5,48.5,49.124962,2581600,3.053212),('CAT','1984-01-06',49,49,48.375038,48.624962,1853600,3.022136),('CAT','1984-01-05',48.75,49.875038,48.75,49,3994400,3.045445),('CAT','1984-01-04',46,48.75,46,48.5,2516000,3.014369),('CAT','1984-01-03',47.124962,47.124962,45.875038,45.875038,1042400,2.851223),('CAT','1983-12-30',47.375038,47.75,47.124962,47.25,669600,2.936679),('CAT','1983-12-29',47.375038,47.624962,47.124962,47.375038,872000,2.944451),('CAT','1983-12-28',48.5,48.5,47.375038,47.375038,794400,2.944451),('CAT','1983-12-27',48.25,48.5,48.124962,48.5,880000,3.014369),('CAT','1983-12-23',48.375038,48.375038,48.124962,48.25,1348800,2.998831),('CAT','1983-12-22',48,48.5,48,48.375038,2510400,3.006603),('CAT','1983-12-21',47.624962,48.124962,47.124962,47.875038,2216000,2.975527),('CAT','1983-12-20',47.75,48.25,47.375038,47.624962,1276000,2.959984),('CAT','1983-12-19',47,48.25,47,47.75,1256800,2.967755),('CAT','1983-12-16',47.25,47.25,46.375038,47,2064800,2.921141),('CAT','1983-12-15',47.5,47.624962,47.375038,47.5,2280800,2.952217),('CAT','1983-12-14',47.75,48,47.375038,47.5,1179200,2.952217),('CAT','1983-12-13',46.875038,48,46.75,47.75,2517600,2.967755),('CAT','1983-12-12',47.5,47.5,46.624962,46.875038,1173600,2.913375),('CAT','1983-12-09',47.75,47.75,47.25,47.5,2382400,2.952217),('CAT','1983-12-08',47.75,48.75,47.5,48.124962,4588800,2.99106),('CAT','1983-12-07',46.375038,47.75,46.375038,47.75,3550400,2.967755),('CAT','1983-12-06',46.375038,47,46.375038,46.375038,2259200,2.882299),('CAT','1983-12-05',45.375038,46.5,45,46.124962,2247200,2.866756),('CAT','1983-12-02',44.5,45.5,44.375038,45.375038,1451200,2.820147),('CAT','1983-12-01',44.75,45.124962,44.375038,44.5,1651200,2.765762),('CAT','1983-11-30',44.375038,45,44.124962,44.75,2271200,2.7813),('CAT','1983-11-29',43.875038,44.375038,43.875038,44.375038,1155200,2.757995),('CAT','1983-11-28',44.375038,44.375038,43.75,43.875038,1642400,2.726919),('CAT','1983-11-25',44,44.375038,44,44.375038,1280800,2.757995),('CAT','1983-11-23',44,44,43.624962,43.875038,1944800,2.726919),('CAT','1983-11-22',44,44.25,43.75,44,2688800,2.734686),('CAT','1983-11-21',43.25,44,42.5,44,3096000,2.734686),('CAT','1983-11-18',43.5,43.5,42.75,43.25,1098400,2.688072),('CAT','1983-11-17',42.75,43.875038,42.375038,43.75,3701600,2.719148),('CAT','1983-11-16',42.75,43.124962,42.5,42.75,1009600,2.656996),('CAT','1983-11-15',43.5,43.5,42.124962,42.75,1552800,2.656996),('CAT','1983-11-14',44,44.375038,43.5,43.624962,1722400,2.711376),('CAT','1983-11-11',43.5,44.124962,43.5,44,888800,2.734686),('CAT','1983-11-10',43.25,43.75,43.25,43.5,1102400,2.70361),('CAT','1983-11-09',42.5,43.5,42.375038,43,1207200,2.672534),('CAT','1983-11-08',43.25,43.25,42.25,42.5,1619200,2.641458),('CAT','1983-11-07',42.25,43.5,42.25,43.25,2104800,2.688072),('CAT','1983-11-04',40.624962,41.75,40.25,41.75,1184000,2.594844),('CAT','1983-11-03',40.75,41.124962,40.624962,40.624962,1344000,2.52492),('CAT','1983-11-02',39.25,40.875038,39.25,40.75,2856000,2.532692),('CAT','1983-11-01',39.124962,39.375038,38.75,39,3066400,2.423926),('CAT','1983-10-31',39.624962,39.624962,38.75,39.124962,2611200,2.431693),('CAT','1983-10-28',39.624962,39.875038,39.124962,39.624962,1020800,2.462768),('CAT','1983-10-27',40.875038,41.124962,39.5,39.624962,2366400,2.462768),('CAT','1983-10-26',41.25,41.5,40.75,40.875038,808000,2.540463),('CAT','1983-10-25',40.624962,41.5,40.624962,41.25,1357600,2.563768),('CAT','1983-10-24',41.124962,41.124962,40.375038,40.624962,828800,2.52492),('CAT','1983-10-21',42.124962,42.124962,40.75,41.25,1476000,2.563768),('CAT','1983-10-20',42.875038,42.875038,42.124962,42.25,705600,2.62592),('CAT','1983-10-19',42.5,43.5,42.124962,43,1534400,2.672534),('CAT','1983-10-18',43.25,43.375038,42.25,42.5,1211200,2.641458),('CAT','1983-10-17',43.124962,43.624962,43,43.25,540800,2.664762),('CAT','1983-10-14',43.25,43.25,42.75,43.124962,1068000,2.657058),('CAT','1983-10-13',43,43.25,42.624962,43.25,2435200,2.664762),('CAT','1983-10-12',43,43.25,42.624962,43,666400,2.649359),('CAT','1983-10-11',44,44,42.875038,43,1013600,2.649359),('CAT','1983-10-10',44.25,44.25,43.75,44.25,652000,2.726375),('CAT','1983-10-07',45.124962,45.624962,44.5,44.624962,1913600,2.749478),('CAT','1983-10-06',44.25,45.124962,44.25,45.124962,1780000,2.780284),('CAT','1983-10-05',43.624962,44.25,43.375038,44.25,1250400,2.726375),('CAT','1983-10-04',43.624962,43.875038,43.375038,43.624962,731200,2.687865),('CAT','1983-10-03',43.624962,43.624962,43,43.624962,966400,2.687865),('CAT','1983-09-30',43.75,43.875038,43.25,43.624962,507200,2.687865),('CAT','1983-09-29',44.124962,44.375038,43.5,43.75,489600,2.695569),('CAT','1983-09-28',44.624962,44.624962,43.875038,44.124962,1558400,2.718671),('CAT','1983-09-27',45.875038,46,44.75,45,2679200,2.772585),('CAT','1983-09-26',45.624962,46.25,45.25,45.875038,2567200,2.826499),('CAT','1983-09-23',45.5,46,44.124962,45.624962,3642400,2.811091),('CAT','1983-09-22',44.75,45.875038,44.624962,45.5,3552000,2.803391),('CAT','1983-09-21',44.75,45,44.124962,44.75,1468000,2.757182),('CAT','1983-09-20',44.375038,45.124962,44.375038,44.75,1483200,2.757182),('CAT','1983-09-19',43.25,44.5,43.124962,44.124962,1609600,2.718671),('CAT','1983-09-16',42,43.624962,42,43.25,1229600,2.664762),('CAT','1983-09-15',41.624962,42.25,41.624962,41.875038,819200,2.580047),('CAT','1983-09-14',41.5,42,41.5,41.624962,1027200,2.564639),('CAT','1983-09-13',42,42.124962,41.5,41.5,1156000,2.556939),('CAT','1983-09-12',41.75,43.5,41.75,42,2544000,2.587746),('CAT','1983-09-09',41.5,44.624962,41.124962,41.5,854400,2.556939),('CAT','1983-09-08',40.25,41.5,40,41.5,1746400,2.556939),('CAT','1983-09-07',40.124962,40.875038,40.124962,40.25,3188000,2.479923),('CAT','1983-09-06',40,40.75,39.75,40,4553600,2.46452),('CAT','1983-09-02',39.875038,40.124962,39.375038,40,1672000,2.46452),('CAT','1983-09-01',39.25,39.875038,39.25,39.875038,1744000,2.456821),('CAT','1983-08-31',38.875038,39.375038,38.5,39.25,1397600,2.41831),('CAT','1983-08-30',39.375038,39.5,38.5,38.875038,4498400,2.395208),('CAT','1983-08-29',39.75,39.75,38.5,39.375038,2115200,2.426014),('CAT','1983-08-26',40,40,39.375038,39.875038,2066400,2.456821),('CAT','1983-08-25',40.124962,40.624962,39.624962,40,3384800,2.46452),('CAT','1983-08-24',40.124962,40.875038,39.875038,40.124962,2568800,2.472219),('CAT','1983-08-23',39.624962,40.624962,39.624962,40.124962,2944800,2.472219),('CAT','1983-08-22',38.624962,39.624962,38.624962,39.624962,4096800,2.441413),('CAT','1983-08-19',37.5,38,37.375038,37.5,2955200,2.310487),('CAT','1983-08-18',37.875038,38,37.375038,37.5,3856000,2.310487),('CAT','1983-08-17',38.25,38.624962,37.624962,37.875038,3980800,2.333595),('CAT','1983-08-16',39,39,38.25,38.25,6952800,2.356697),('CAT','1983-08-15',40.25,41.624962,39.875038,40,4734400,2.46452),('CAT','1983-08-12',39.875038,40.375038,39.124962,40.25,2419200,2.479923),('CAT','1983-08-11',41.624962,41.624962,39.25,39.875038,4849600,2.456821),('CAT','1983-08-10',41.624962,41.624962,41,41.624962,1247200,2.564639),('CAT','1983-08-09',40.624962,41.624962,40.375038,41.624962,969600,2.564639),('CAT','1983-08-08',40.875038,40.875038,40.124962,40.624962,2020800,2.503026),('CAT','1983-08-05',42.375038,42.5,41.5,41.624962,5078400,2.564639),('CAT','1983-08-04',44.124962,44.25,42.124962,42.375038,3344000,2.610853),('CAT','1983-08-03',44.25,44.375038,43.25,44.124962,2652000,2.718671),('CAT','1983-08-02',43.75,44.75,43.375038,44.25,976800,2.726375),('CAT','1983-08-01',44,44.124962,43.75,43.75,668800,2.695569),('CAT','1983-07-29',44.124962,44.5,43.75,44,550400,2.710972),('CAT','1983-07-28',43.875038,44.25,43.624962,44.124962,802400,2.718671),('CAT','1983-07-27',44.624962,45,43.75,43.875038,1048800,2.703273),('CAT','1983-07-26',44.75,44.75,44.25,44.624962,1160800,2.749478),('CAT','1983-07-25',44.875038,44.875038,44.124962,44.75,743200,2.757182),('CAT','1983-07-22',44.25,45,43.624962,44.875038,1604800,2.764886),('CAT','1983-07-21',44.5,44.75,43.624962,44.25,2560000,2.726375),('CAT','1983-07-20',44.375038,45,44,44.5,3195200,2.741778),('CAT','1983-07-19',43.875038,44.624962,43.875038,44.375038,1205600,2.734079),('CAT','1983-07-18',44.25,44.25,43.25,43.624962,1302400,2.687865),('CAT','1983-07-15',45.124962,45.25,44.25,44.375038,1078400,2.734079),('CAT','1983-07-14',44.875038,45.624962,44.75,45.124962,1033600,2.780284),('CAT','1983-07-13',44.5,45.124962,44.5,44.875038,814400,2.741778),('CAT','1983-07-12',45.124962,45.5,44.375038,44.5,2317600,2.718864),('CAT','1983-07-11',45.624962,45.624962,44.875038,45.124962,1744800,2.757048),('CAT','1983-07-08',46,46.25,45.75,46,437600,2.810511),('CAT','1983-07-07',46.124962,46.25,45.624962,46,778400,2.810511),('CAT','1983-07-06',46.25,46.375038,45.75,46.124962,2016800,2.818146),('CAT','1983-07-05',46.624962,46.624962,45.875038,46.25,2399200,2.825786),('CAT','1983-07-01',47,47,46.25,46.875038,1001600,2.863974),('CAT','1983-06-30',46.375038,47.25,46.124962,47.25,1284000,2.886884),('CAT','1983-06-29',46.25,46.624962,46.124962,46.375038,852000,2.833425),('CAT','1983-06-28',46.75,47.124962,46.124962,46.25,1279200,2.825786),('CAT','1983-06-27',47,47,46.25,46.75,1107200,2.856335),('CAT','1983-06-24',46.75,47.124962,46.624962,47,1481600,2.871609),('CAT','1983-06-23',46.5,46.875038,46.375038,46.75,1178400,2.856335),('CAT','1983-06-22',47.124962,47.375038,46.5,46.5,2806400,2.84106),('CAT','1983-06-21',47.5,47.5,46.75,47.124962,1119200,2.879244),('CAT','1983-06-20',47.75,48,47.5,47.5,748000,2.902158),('CAT','1983-06-17',48.5,48.624962,47.5,47.75,1701600,2.917433),('CAT','1983-06-16',48.25,49,48.25,48.5,2640000,2.963257),('CAT','1983-06-15',46.25,47.624962,46,47.624962,3198400,2.909793),('CAT','1983-06-14',46.25,47.124962,46.124962,46.25,2406400,2.825786),('CAT','1983-06-13',45.624962,46.624962,45.5,46.25,3388000,2.825786),('CAT','1983-06-10',46.124962,46.5,45.375038,45.624962,1664800,2.787597),('CAT','1983-06-09',45.75,46.375038,45.5,46.124962,489600,2.818146),('CAT','1983-06-08',46.375038,46.375038,45.75,45.75,1120000,2.795237),('CAT','1983-06-07',46.75,47.25,46.25,46.375038,1476000,2.833425),('CAT','1983-06-06',47,47,46.25,46.75,760800,2.856335),('CAT','1983-06-03',47,47.124962,46.75,47,1088000,2.871609),('CAT','1983-06-02',47.124962,47.25,46.624962,47,1036000,2.871609),('CAT','1983-06-01',46.75,47.25,46.5,47.124962,1056000,2.879244),('CAT','1983-05-31',47.5,47.875038,46.5,46.75,1420800,2.856335),('CAT','1983-05-27',47.375038,48,47.375038,47.5,1528000,2.902158),('CAT','1983-05-26',46.5,47.624962,46.5,47.375038,3021600,2.894524),('CAT','1983-05-25',45.875038,46.624962,45.75,46.375038,2380000,2.833425),('CAT','1983-05-24',44.624962,45.875038,44.5,45.875038,3871200,2.802876),('CAT','1983-05-23',45.25,45.375038,44.5,44.624962,3458400,2.726499),('CAT','1983-05-20',45.5,45.5,44.624962,45.25,1819200,2.764688),('CAT','1983-05-19',46.124962,46.624962,45.5,45.624962,1702400,2.787597),('CAT','1983-05-18',46.5,46.875038,46,46.124962,2132000,2.818146),('CAT','1983-05-17',46.25,46.5,46,46.5,1715200,2.84106),('CAT','1983-05-16',47,47,46.25,46.25,5484800,2.825786),('CAT','1983-05-13',47.124962,47.124962,47,47.124962,3965600,2.879244),('CAT','1983-05-12',48.124962,48.124962,47,47.25,1115200,2.886884),('CAT','1983-05-11',48.875038,49,48,48.124962,1456000,2.940342),('CAT','1983-05-10',48.75,49.124962,48.5,48.875038,1636000,2.986171),('CAT','1983-05-09',49,49.375038,48,48.75,1149600,2.978531),('CAT','1983-05-06',46.875038,49.5,46.875038,49,2148800,2.993806),('CAT','1983-05-05',46.25,46.875038,46.25,46.875038,1433600,2.863974),('CAT','1983-05-04',45.875038,46.375038,45.875038,46.124962,1536800,2.818146),('CAT','1983-05-03',46.124962,46.25,45.624962,45.875038,2213600,2.802876),('CAT','1983-05-02',46.5,47.124962,46,46.124962,1708000,2.818146),('CAT','1983-04-29',45.5,46.875038,45.5,46.5,961600,2.84106),('CAT','1983-04-28',44.875038,45.75,44.624962,45.5,1391200,2.779962),('CAT','1983-04-27',44.875038,45.124962,44.624962,44.875038,1300800,2.741778),('CAT','1983-04-26',45.624962,45.624962,44.124962,44.875038,1635200,2.741778),('CAT','1983-04-25',46,46.25,45.375038,45.624962,2050400,2.787597),('CAT','1983-04-22',46,46.624962,45.375038,46,3676800,2.810511),('CAT','1983-04-21',45.624962,47,45.624962,46,4831200,2.810511),('CAT','1983-04-20',44.25,45.5,44.25,45.25,3205600,2.764688),('CAT','1983-04-19',44,45,43.75,44.124962,3612000,2.69595),('CAT','1983-04-18',43.624962,44.5,42.5,44,2020000,2.665401),('CAT','1983-04-15',42.75,44.5,42.5,43.624962,1736800,2.642682),('CAT','1983-04-14',40.75,42.875038,40.75,42.75,2983200,2.589679),('CAT','1983-04-13',39.875038,40.75,39.875038,40.5,2310400,2.45338),('CAT','1983-04-12',40.375038,40.5,39.5,39.75,1708800,2.407948),('CAT','1983-04-11',40,40.875038,40,40.375038,2144000,2.445811),('CAT','1983-04-08',39.875038,39.875038,39.5,39.75,2314400,2.407948),('CAT','1983-04-07',40.25,40.25,39.5,39.875038,4329600,2.415522),('CAT','1983-04-06',42,42,40.624962,41,2959200,2.483669),('CAT','1983-04-05',42.75,43.124962,42.124962,42.25,1179200,2.559391),('CAT','1983-04-04',42.624962,43.25,42.5,42.75,692000,2.589679),('CAT','1983-03-31',43.5,44,42.5,42.624962,1397600,2.582105),('CAT','1983-03-30',43.25,43.75,43.124962,43.5,1458400,2.635112),('CAT','1983-03-29',44.25,44.5,43.124962,43.25,1052800,2.619968),('CAT','1983-03-28',44.75,44.75,43.624962,44.25,1272000,2.680545),('CAT','1983-03-25',44.875038,45.124962,44.624962,44.875038,2412000,2.718408),('CAT','1983-03-24',45,45.624962,44.5,44.875038,2029600,2.718408),('CAT','1983-03-23',42.375038,45.25,42.375038,45,3158400,2.725978),('CAT','1983-03-22',41.624962,42.5,41.624962,42.124962,805600,2.551816),('CAT','1983-03-21',40.124962,41.5,40.124962,41.5,1275200,2.513958),('CAT','1983-03-18',40.124962,40.624962,40,40,1902400,2.423092),('CAT','1983-03-17',40.25,40.375038,40,40.124962,1260000,2.430662),('CAT','1983-03-16',41.75,41.875038,40.124962,40.25,1954400,2.438236),('CAT','1983-03-15',42.124962,42.124962,41.375038,41.75,1244000,2.529102),('CAT','1983-03-14',42.624962,42.624962,41.875038,42.25,1672000,2.559391),('CAT','1983-03-11',43.124962,43.124962,42.624962,42.624962,1163200,2.582105),('CAT','1983-03-10',44.25,44.375038,43.25,43.25,1439200,2.619968),('CAT','1983-03-09',43.75,44.25,43.624962,44.25,1156000,2.680545),('CAT','1983-03-08',44.624962,44.624962,43.75,43.75,1755200,2.650257),('CAT','1983-03-07',44.624962,44.75,44.25,44.624962,928800,2.70326),('CAT','1983-03-04',44.875038,44.875038,44.25,44.624962,1200800,2.70326),('CAT','1983-03-03',44.624962,45.124962,44.375038,44.875038,3214400,2.718408),('CAT','1983-03-02',44.75,44.75,43.5,44.624962,2152800,2.70326),('CAT','1983-03-01',44.375038,45.25,44.375038,45,2692800,2.725978),('CAT','1983-02-28',44.875038,44.875038,44.124962,44.25,1103200,2.680545),('CAT','1983-02-25',45.124962,46,44.875038,45,2268800,2.725978),('CAT','1983-02-24',44.624962,45.5,44.624962,45.124962,1114400,2.733548),('CAT','1983-02-23',44.375038,44.375038,43.75,44.25,886400,2.680545),('CAT','1983-02-22',44.875038,45.124962,44.624962,44.624962,1468000,2.70326),('CAT','1983-02-18',45.124962,45.5,44.75,44.875038,2113600,2.718408),('CAT','1983-02-17',45.75,45.75,44.624962,45.124962,1473600,2.733548),('CAT','1983-02-16',46.375038,46.5,45.624962,45.75,1603200,2.771411),('CAT','1983-02-15',46.25,46.624962,46.124962,46.375038,1669600,2.809274),('CAT','1983-02-14',45.5,46.5,45.5,46.25,1432800,2.8017),('CAT','1983-02-11',45.375038,45.875038,45.25,45.5,955200,2.756267),('CAT','1983-02-10',44.875038,45.375038,44.875038,45.375038,1503200,2.748697),('CAT','1983-02-09',44.624962,45.124962,44.5,44.875038,1844000,2.718408),('CAT','1983-02-08',44.875038,45.124962,44.5,44.624962,1224800,2.70326),('CAT','1983-02-07',43.25,45.25,43.25,44.875038,1511200,2.718408),('CAT','1983-02-04',41.75,43.124962,41.75,42.75,1316000,2.589679),('CAT','1983-02-03',41.5,42.124962,41.5,41.75,1773600,2.529102),('CAT','1983-02-02',41.875038,41.875038,41,41.375038,1784800,2.506388),('CAT','1983-02-01',42.75,43.25,41.75,42,2014400,2.544246),('CAT','1983-01-31',42.75,42.875038,42.124962,42.75,722400,2.589679),('CAT','1983-01-28',42.875038,44.124962,42.5,42.75,2843200,2.589679),('CAT','1983-01-27',41.124962,43.5,41.124962,42.875038,1064800,2.597254),('CAT','1983-01-26',42.75,43.124962,40.624962,40.875038,1404800,2.476099),('CAT','1983-01-25',43.124962,43.375038,42,42.75,1698400,2.589679),('CAT','1983-01-24',43.25,43.25,42.375038,43.124962,2336800,2.612394),('CAT','1983-01-21',44.375038,44.375038,43.25,44.124962,1196800,2.672971),('CAT','1983-01-20',44.124962,44.624962,43.375038,44.375038,2182400,2.68812),('CAT','1983-01-19',45.5,45.624962,43.5,44.124962,2192000,2.672971),('CAT','1983-01-18',45.875038,46.25,45.124962,45.5,1186400,2.756267),('CAT','1983-01-17',46.25,46.75,45.624962,45.875038,1230400,2.778986),('CAT','1983-01-14',46.875038,47,46,46.25,1490400,2.8017),('CAT','1983-01-13',47.124962,47.75,46.75,46.875038,2132800,2.816844),('CAT','1983-01-12',46.624962,48,46.624962,47.124962,3594400,2.831863),('CAT','1983-01-11',47.124962,47.124962,45.75,46.5,2718400,2.794307),('CAT','1983-01-10',46.75,48,46,47.75,2647200,2.869423),('CAT','1983-01-07',45.375038,48.624962,45.25,46.75,4279200,2.80933),('CAT','1983-01-06',42.875038,46,42.875038,45.375038,5636800,2.726705),('CAT','1983-01-05',40.75,43.25,40.75,42.5,4223200,2.553937),('CAT','1983-01-04',40.624962,40.75,40,40.624962,1417600,2.441261),('CAT','1983-01-03',40.5,41.124962,40.5,40.624962,736000,2.441261),('CAT','1982-12-31',40,40.5,39.875038,40.124962,712800,2.411214),('CAT','1982-12-30',40.75,41.25,40,40,1025600,2.403705),('CAT','1982-12-29',39.875038,41.624962,39.875038,40.75,2185600,2.448774),('CAT','1982-12-28',39.5,40.375038,39.5,39.624962,1688000,2.381168),('CAT','1982-12-27',38.124962,39.375038,38.124962,39.375038,1716000,2.366149),('CAT','1982-12-23',37.75,38.25,37.75,38,1154400,2.28352),('CAT','1982-12-22',38.25,38.875038,37.5,37.624962,1436800,2.260983),('CAT','1982-12-21',37.75,38.5,37.75,38.25,2160000,2.298543),('CAT','1982-12-20',38,38.875038,37.624962,37.624962,1289600,2.260983),('CAT','1982-12-17',37.25,38.25,37.25,38,1204000,2.28352),('CAT','1982-12-16',36.875038,38.375038,36.624962,37.124962,1624000,2.230936),('CAT','1982-12-15',37.75,37.75,36.75,36.875038,1531200,2.215918),('CAT','1982-12-14',37.624962,39.375038,37.624962,37.75,2952000,2.268497),('CAT','1982-12-13',37.5,38,37.5,37.624962,1425600,2.260983),('CAT','1982-12-10',37.375038,37.5,37.124962,37.124962,1396800,2.230936),('CAT','1982-12-09',37.75,37.75,37.124962,37.375038,1442400,2.245964),('CAT','1982-12-08',39,39.124962,38.25,38.25,1498400,2.298543),('CAT','1982-12-07',39,40.25,38.75,39,2084800,2.343612),('CAT','1982-12-06',39.5,39.5,37.5,39,1843200,2.343612),('CAT','1982-12-03',39.624962,40.375038,39.624962,39.75,1906400,2.388682),('CAT','1982-12-02',39,39.875038,39,39.624962,2056800,2.381168),('CAT','1982-12-01',39.25,39.5,38.624962,39,1653600,2.343612),('CAT','1982-11-30',39.124962,39.875038,39,39.25,2821600,2.358636),('CAT','1982-11-29',39.75,39.75,38.75,39.124962,812000,2.351122),('CAT','1982-11-26',39.75,40.124962,39.75,39.75,553600,2.388682),('CAT','1982-11-24',40.124962,40.124962,39.375038,39.75,1869600,2.388682),('CAT','1982-11-23',40.875038,41.25,40.25,40.375038,1580000,2.426242),('CAT','1982-11-22',42.5,42.75,40.875038,40.875038,1929600,2.456288),('CAT','1982-11-19',42.5,43.124962,42.25,42.5,1112800,2.553937),('CAT','1982-11-18',42.25,43.124962,42,42.5,1130400,2.553937),('CAT','1982-11-17',42.875038,43.624962,41.875038,42.25,1386400,2.538913),('CAT','1982-11-16',43.25,43.25,42,42.875038,1832000,2.576474),('CAT','1982-11-15',44.624962,44.624962,43.75,44,2237600,2.644075),('CAT','1982-11-12',45,46.375038,45,45.124962,2348800,2.711677),('CAT','1982-11-11',44.25,44.875038,43,44.875038,2072800,2.696659),('CAT','1982-11-10',45,46.375038,44,44.25,4987200,2.659099),('CAT','1982-11-09',42.5,46.25,42.5,45,3396800,2.704168),('CAT','1982-11-08',41,43.124962,40.624962,42.5,1759200,2.553937),('CAT','1982-11-05',40.5,41,40,41,1720800,2.463798),('CAT','1982-11-04',39.624962,42.25,39.5,40.5,3524800,2.433751),('CAT','1982-11-03',37.624962,39.75,37.375038,39.624962,3002400,2.381168),('CAT','1982-11-02',37.5,38.124962,37.375038,37.624962,1545600,2.260983),('CAT','1982-11-01',37.75,37.75,37.124962,37.5,1495200,2.253473),('CAT','1982-10-29',37.5,38,37.124962,37.75,1052800,2.268497),('CAT','1982-10-28',37.75,38,37.5,37.5,1368800,2.253473),('CAT','1982-10-27',37.875038,38.25,37.5,37.75,1376800,2.268497),('CAT','1982-10-26',37.75,38.124962,37.375038,37.875038,1233600,2.27601),('CAT','1982-10-25',39.375038,39.5,37.75,37.75,1237600,2.268497),('CAT','1982-10-22',39.375038,39.624962,38.875038,39.375038,1368800,2.366149),('CAT','1982-10-21',39.5,39.624962,38.624962,39.375038,1150400,2.366149),('CAT','1982-10-20',39.124962,39.5,39,39.5,860800,2.373659),('CAT','1982-10-19',39.25,39.5,38.875038,39.124962,1783200,2.351122),('CAT','1982-10-18',38.875038,39.75,38.875038,39.25,1356000,2.336098),('CAT','1982-10-15',39.124962,39.25,38.25,38.875038,2000000,2.313781),('CAT','1982-10-14',39.5,40.75,39,39.124962,3781600,2.328656),('CAT','1982-10-13',37.875038,40.25,37.75,39.5,6034400,2.350978),('CAT','1982-10-12',37.5,38.624962,37.5,37.875038,4179200,2.254263),('CAT','1982-10-11',35,36.875038,35,36.75,5067200,2.187302),('CAT','1982-10-08',34.124962,34.75,34.124962,34.75,3820800,2.068265),('CAT','1982-10-07',34,35,34,34.124962,3307200,2.031064),('CAT','1982-10-06',33.5,34,33.124962,33.875038,2594400,2.016189),('CAT','1982-10-05',33.5,34,33.5,33.5,1231200,1.993867),('CAT','1982-10-04',34,34,33.375038,33.5,1564800,1.993867),('CAT','1982-10-01',33.75,34.25,33.124962,34.124962,2016800,2.031064),('CAT','1982-09-30',34.5,34.5,33.5,33.75,4860000,2.008747),('CAT','1982-09-29',37.25,37.25,34.25,34.75,4732800,2.068265),('CAT','1982-09-28',39.375038,39.75,39,39,718400,2.321219),('CAT','1982-09-27',39.5,39.75,39,39.375038,567200,2.34354),('CAT','1982-09-24',39.75,39.75,39.25,39.5,1151200,2.350978),('CAT','1982-09-23',40.75,40.75,39.624962,39.875038,738400,2.3733),('CAT','1982-09-22',40.875038,42,40.875038,41.25,1173600,2.455135),('CAT','1982-09-21',40.375038,41,40.375038,40.624962,1008000,2.417934),('CAT','1982-09-20',41,41,40.25,40.375038,503200,2.403059),('CAT','1982-09-17',42,42,41.124962,41.124962,962400,2.447693),('CAT','1982-09-16',42.75,42.875038,42,42.124962,1145600,2.507212),('CAT','1982-09-15',42.25,42.75,41.875038,42.75,935200,2.544413),('CAT','1982-09-14',42.25,42.875038,42.124962,42.25,1480800,2.514654),('CAT','1982-09-13',41.624962,42.624962,41.375038,42.25,1199200,2.514654),('CAT','1982-09-10',41.875038,41.875038,41.25,41.624962,1297600,2.477452),('CAT','1982-09-09',41,42.25,40.875038,41.875038,2492000,2.492337),('CAT','1982-09-08',41,41.25,40.875038,41,580000,2.440256),('CAT','1982-09-07',41.375038,41.375038,40.75,41,1038400,2.440256),('CAT','1982-09-03',40.75,42.25,40.75,41.375038,3597600,2.462577),('CAT','1982-09-02',39.5,40.25,39.25,40.124962,2110400,2.388175),('CAT','1982-09-01',40.25,40.624962,39.5,39.5,1432800,2.350978),('CAT','1982-08-31',38.5,40.375038,38.5,40.25,2230400,2.395617),('CAT','1982-08-30',37.75,38.375038,37.375038,38.375038,1680000,2.284022),('CAT','1982-08-27',38.5,38.875038,37.75,37.75,2816800,2.246821),('CAT','1982-08-26',38.75,38.875038,38,38.5,3598400,2.29146),('CAT','1982-08-25',39,39.875038,38.75,38.75,2042400,2.306339),('CAT','1982-08-24',39.624962,40,39,39,2544800,2.321219),('CAT','1982-08-23',39,39.875038,38.875038,39.624962,3587200,2.358416),('CAT','1982-08-20',37.375038,39.124962,37.375038,39,1727200,2.321219),('CAT','1982-08-19',37.875038,38,36.875038,37.25,3718400,2.217062),('CAT','1982-08-18',38,39.5,37.75,37.875038,2349600,2.254263),('CAT','1982-08-17',36.25,38,36.25,38,1024800,2.2617),('CAT','1982-08-16',35.5,36.375038,35.5,36,1031200,2.142663),('CAT','1982-08-13',34.75,35.5,34.75,35.5,645600,2.112904),('CAT','1982-08-12',35.25,35.624962,34.75,34.75,904800,2.068265),('CAT','1982-08-11',35.375038,35.624962,35.25,35.25,1175200,2.098025),('CAT','1982-08-10',35.624962,36.124962,35.375038,35.375038,1609600,2.105467),('CAT','1982-08-09',35.75,35.75,35.124962,35.624962,773600,2.120342),('CAT','1982-08-06',35.75,36,35.75,35.75,466400,2.127784),('CAT','1982-08-05',35.5,35.875038,35.375038,35.75,485600,2.127784),('CAT','1982-08-04',35.5,35.624962,35,35.5,1609600,2.112904),('CAT','1982-08-03',36.624962,36.624962,35.5,35.5,749600,2.112904),('CAT','1982-08-02',36.624962,37.124962,36.624962,36.75,828800,2.187302),('CAT','1982-07-30',36.75,36.875038,36.5,36.624962,268000,2.17986),('CAT','1982-07-29',36.75,36.875038,36.375038,36.75,641600,2.187302),('CAT','1982-07-28',38.124962,38.124962,36.25,36.75,988800,2.187302),('CAT','1982-07-27',37.624962,38.124962,37.624962,38.124962,420000,2.269138),('CAT','1982-07-26',37.875038,37.875038,37.5,37.624962,715200,2.239379),('CAT','1982-07-23',38.375038,39,37.875038,37.875038,1283200,2.254263),('CAT','1982-07-22',37,39,37,38.375038,1677600,2.284022),('CAT','1982-07-21',36.75,37.375038,36.75,37,1173600,2.202182),('CAT','1982-07-20',36.624962,36.875038,36.5,36.75,629600,2.187302),('CAT','1982-07-19',37.25,37.75,36.5,36.624962,776000,2.17986),('CAT','1982-07-16',37.624962,37.624962,37.124962,37.25,903200,2.217062),('CAT','1982-07-15',37.25,37.875038,37.25,37.75,1463200,2.246821),('CAT','1982-07-14',37.25,37.25,37,37.124962,1662400,2.209619),('CAT','1982-07-13',36.875038,37.375038,36.75,37.375038,1061600,2.184326),('CAT','1982-07-12',35.875038,36.875038,35.875038,36.875038,1607200,2.155105),('CAT','1982-07-09',37.124962,37.124962,34.624962,35.875038,2709600,2.096661),('CAT','1982-07-08',37.375038,37.375038,37,37.124962,1147200,2.169711),('CAT','1982-07-07',37.5,37.624962,37.375038,37.5,1153600,2.191629),('CAT','1982-07-06',37.75,37.75,37.25,37.5,824000,2.191629),('CAT','1982-07-02',37.25,37.75,36.875038,37.75,1118400,2.20624),('CAT','1982-07-01',37.124962,37.5,37,37.25,831200,2.177019),('CAT','1982-06-30',37.124962,37.75,36.75,37.124962,1987200,2.169711),('CAT','1982-06-29',37.5,37.5,37.124962,37.124962,572000,2.169711),('CAT','1982-06-28',37.25,37.5,37.124962,37.5,1604000,2.191629),('CAT','1982-06-25',37.5,37.5,37.124962,37.25,830400,2.177019),('CAT','1982-06-24',37.375038,37.624962,37.375038,37.5,594400,2.191629),('CAT','1982-06-23',36.124962,37.25,36.124962,37.25,739200,2.177019),('CAT','1982-06-22',35.375038,36.124962,35.375038,36,1288000,2.103964),('CAT','1982-06-21',34.75,35.624962,34.5,35.25,1191200,2.060132),('CAT','1982-06-18',34.75,34.75,34.5,34.75,950400,2.03091),('CAT','1982-06-17',35.75,35.75,34.75,34.875038,1772000,2.038218),('CAT','1982-06-16',37.5,37.5,36,36,4107200,2.103964),('CAT','1982-06-15',37.624962,37.875038,37.375038,37.5,796000,2.191629),('CAT','1982-06-14',38.25,38.25,37.5,37.624962,1689600,2.198933),('CAT','1982-06-11',38,38.5,38,38.25,3135200,2.235462),('CAT','1982-06-10',38.124962,38.124962,37.75,38,696000,2.220851),('CAT','1982-06-09',37.624962,38.25,37.5,38.124962,632000,2.228154),('CAT','1982-06-08',37.375038,37.75,37.375038,37.624962,725600,2.198933),('CAT','1982-06-07',37,37.75,36.75,37.375038,731200,2.184326),('CAT','1982-06-04',37.875038,37.875038,36.875038,37,1222400,2.162408),('CAT','1982-06-03',38,38.25,38,38.124962,944800,2.228154),('CAT','1982-06-02',37.25,37.75,36.75,37.624962,1340000,2.198933),('CAT','1982-06-01',36.875038,37.624962,36.875038,37.25,754400,2.177019),('CAT','1982-05-28',38.624962,38.624962,36.5,36.75,2556800,2.147797),('CAT','1982-05-27',39.25,39.375038,38.5,38.624962,2445600,2.257376),('CAT','1982-05-26',39.375038,39.375038,39,39.25,1213600,2.293906),('CAT','1982-05-25',40.124962,40.124962,39.375038,39.375038,1521600,2.301213),('CAT','1982-05-24',40.5,40.875038,40,40.25,948000,2.352349),('CAT','1982-05-21',40.25,40.5,39.875038,40.5,686400,2.36696),('CAT','1982-05-20',40,40.875038,40,40.25,1480000,2.352349),('CAT','1982-05-19',40.624962,40.624962,39.875038,40,876800,2.337738),('CAT','1982-05-18',40.25,40.624962,39.75,40.624962,874400,2.374263),('CAT','1982-05-17',41.375038,41.375038,40,40.25,1804800,2.352349),('CAT','1982-05-14',43,43,41.5,41.5,2540000,2.425403),('CAT','1982-05-13',43.75,44.375038,43,43.25,2309600,2.527679),('CAT','1982-05-12',43.75,44.375038,43.624962,43.75,1379200,2.556901),('CAT','1982-05-11',44.124962,44.25,43.75,43.75,1471200,2.556901),('CAT','1982-05-10',44,44.375038,44,44.124962,622400,2.578815),('CAT','1982-05-07',43.624962,44.25,43.375038,44,1173600,2.571512),('CAT','1982-05-06',43.5,44.5,43.5,43.624962,1327200,2.549593),('CAT','1982-05-05',42.5,43.624962,42.375038,43.375038,1840000,2.534987),('CAT','1982-05-04',45,45.25,42.375038,42.5,2384800,2.483847),('CAT','1982-05-03',45.875038,45.875038,45,45,701600,2.629955),('CAT','1982-04-30',45.75,46,45.5,45.875038,418400,2.681096),('CAT','1982-04-29',46,46,45.375038,45.75,668800,2.673788),('CAT','1982-04-28',46.75,46.75,45.75,46.375038,594400,2.710317),('CAT','1982-04-27',47.375038,47.624962,46.624962,46.75,1033600,2.732231),('CAT','1982-04-26',46.5,47.75,46.5,47.375038,879200,2.768761),('CAT','1982-04-23',45.875038,46.5,45.875038,46.375038,823200,2.710317),('CAT','1982-04-22',45,45.875038,45,45.75,1492800,2.673788),('CAT','1982-04-21',44.75,45,44.375038,45,1178400,2.629955),('CAT','1982-04-20',45.75,45.75,44.5,44.75,2552000,2.615345),('CAT','1982-04-19',46.624962,47,46.5,46.5,1288000,2.678169),('CAT','1982-04-16',46.5,46.875038,46.124962,46.624962,1735200,2.685366),('CAT','1982-04-15',47.375038,47.375038,46.375038,46.5,2323200,2.678169),('CAT','1982-04-14',48.624962,48.75,47.375038,47.624962,925600,2.742961),('CAT','1982-04-13',48.124962,48.75,48.124962,48.624962,628800,2.800556),('CAT','1982-04-12',48.25,48.5,48,48.124962,863200,2.771759),('CAT','1982-04-08',48.375038,48.624962,48.25,48.25,585600,2.77896),('CAT','1982-04-07',48.375038,48.875038,48.375038,48.375038,866400,2.786162),('CAT','1982-04-06',48.75,48.75,48.375038,48.375038,525600,2.786162),('CAT','1982-04-05',49.75,49.75,48.75,48.75,453600,2.807758),('CAT','1982-04-02',49,49.75,49,49.75,1244000,2.865353),('CAT','1982-04-01',48.375038,48.875038,48.124962,48.75,1252800,2.807758),('CAT','1982-03-31',48.124962,48.5,48.124962,48.375038,428800,2.786162),('CAT','1982-03-30',48.375038,48.5,48,48.124962,484000,2.771759),('CAT','1982-03-29',48.25,48.5,47.624962,48.375038,1153600,2.786162),('CAT','1982-03-26',49.75,49.75,48.124962,48.25,794400,2.77896),('CAT','1982-03-25',49.624962,49.75,49.375038,49.75,468800,2.865353),('CAT','1982-03-24',49.75,49.75,49.375038,49.624962,252000,2.858151),('CAT','1982-03-23',48.75,50.25,48.75,49.875038,1280800,2.872554),('CAT','1982-03-22',48.124962,48.875038,48.124962,48.5,2057600,2.793359),('CAT','1982-03-19',48.25,48.25,47.875038,48.124962,498400,2.771759),('CAT','1982-03-18',47.875038,48.25,47.75,48.25,654400,2.77896),('CAT','1982-03-17',48,48.25,47.875038,47.875038,374400,2.757364),('CAT','1982-03-16',47.75,48.124962,47.5,48,703200,2.764561),('CAT','1982-03-15',47.624962,47.875038,47.25,47.75,284000,2.750163),('CAT','1982-03-12',47.5,47.624962,47,47.624962,908800,2.742961),('CAT','1982-03-11',47.624962,48,47.5,47.5,644000,2.735764),('CAT','1982-03-10',47,47.875038,47,47.624962,487200,2.742961),('CAT','1982-03-09',45.875038,47,45.5,46.75,1946400,2.692568),('CAT','1982-03-08',46.124962,46.624962,45.624962,45.875038,478400,2.642174),('CAT','1982-03-05',46.624962,46.624962,46,46.124962,862400,2.656569),('CAT','1982-03-04',47.375038,47.624962,46.5,46.75,986400,2.692568),('CAT','1982-03-03',47.624962,47.624962,47.124962,47.375038,248000,2.728567),('CAT','1982-03-02',47.75,48.124962,47.75,47.75,364800,2.750163),('CAT','1982-03-01',47.124962,47.875038,47,47.75,622400,2.750163),('CAT','1982-02-26',48,48.25,47.124962,47.124962,975200,2.714164),('CAT','1982-02-25',48,48.25,48,48,428000,2.764561),('CAT','1982-02-24',47.624962,48,47.375038,48,905600,2.764561),('CAT','1982-02-23',48.25,48.375038,47.5,47.624962,1004800,2.742961),('CAT','1982-02-22',48.25,49.124962,48.25,48.25,726400,2.77896),('CAT','1982-02-19',49.25,49.25,48,48,1660000,2.764561),('CAT','1982-02-18',49.75,49.875038,49.124962,49.5,639200,2.850954),('CAT','1982-02-17',49.624962,49.875038,49.5,49.75,330400,2.865353),('CAT','1982-02-16',49.624962,49.75,48.75,49.624962,951200,2.858151),('CAT','1982-02-12',49.75,50,49.624962,49.624962,228800,2.858151),('CAT','1982-02-11',49.875038,50,49.375038,49.75,730400,2.865353),('CAT','1982-02-10',48.75,50,48.75,49.875038,530400,2.872554),('CAT','1982-02-09',48,49.25,48,48.624962,680800,2.800556),('CAT','1982-02-08',50.875038,50.875038,47.5,47.5,1204000,2.735764),('CAT','1982-02-05',51.124962,51.5,51.124962,51.375038,352000,2.958947),('CAT','1982-02-04',51.5,51.5,51.124962,51.124962,352800,2.944544),('CAT','1982-02-03',52,52.375038,51.5,51.624962,424800,2.973341),('CAT','1982-02-02',51.875038,52.375038,51.624962,52,383200,2.994942),('CAT','1982-02-01',52.375038,52.375038,51.5,51.875038,582400,2.987744),('CAT','1982-01-29',52.124962,52.624962,52.124962,52.5,1329600,3.023739),('CAT','1982-01-28',48.5,50.75,48.5,50.75,1217600,2.922948),('CAT','1982-01-27',48,48.5,47.875038,48.5,837600,2.793359),('CAT','1982-01-26',48.375038,48.624962,48,48,896000,2.764561),('CAT','1982-01-25',48.5,48.5,47.875038,48.375038,940800,2.786162),('CAT','1982-01-22',50,50,48.624962,48.624962,2256800,2.800556),('CAT','1982-01-21',50.75,50.75,50,50,1530400,2.879751),('CAT','1982-01-20',51.875038,51.875038,50.875038,50.875038,985600,2.930149),('CAT','1982-01-19',51.875038,52.375038,51.875038,51.875038,1143200,2.987744),('CAT','1982-01-18',51.75,51.875038,51,51.75,396800,2.980543),('CAT','1982-01-15',51.124962,51.75,51.124962,51.75,265600,2.980543),('CAT','1982-01-14',52.124962,52.124962,51,51,1094400,2.937347),('CAT','1982-01-13',53.5,53.75,52.875038,52.875038,646400,3.00646),('CAT','1982-01-12',53.124962,53.5,52.875038,53.5,439200,3.041996),('CAT','1982-01-11',54.5,54.5,53.124962,53.124962,632000,3.020671),('CAT','1982-01-08',54.375038,55.25,54.375038,54.5,540000,3.098855),('CAT','1982-01-07',53.875038,54.375038,53.75,54.124962,360000,3.077531),('CAT','1982-01-06',54,54.25,53.375038,53.875038,964800,3.06332),('CAT','1982-01-05',54.25,54.25,53.75,54,671200,3.070426),('CAT','1982-01-04',55.25,55.25,54.25,54.375038,1277600,3.09175),('CAT','1981-12-31',56,56,55.5,55.5,218400,3.155715),('CAT','1981-12-30',56.124962,56.124962,55.624962,56.124962,517600,3.19125),('CAT','1981-12-29',56.624962,56.624962,56.25,56.5,372800,3.212575),('CAT','1981-12-28',56.25,57,56.124962,56.75,312000,3.22679),('CAT','1981-12-24',55.5,56.375038,55.375038,56.25,442400,3.19836),('CAT','1981-12-23',56.375038,56.375038,55.375038,55.5,384800,3.155715),('CAT','1981-12-22',56.5,56.624962,56.375038,56.5,684800,3.212575),('CAT','1981-12-21',57,57,56.375038,56.5,246400,3.212575),('CAT','1981-12-18',56,57,55.875038,57,688000,3.241005),('CAT','1981-12-17',55.75,56,55.624962,56,380000,3.184145),('CAT','1981-12-16',56.25,56.375038,55.75,55.75,559200,3.16993),('CAT','1981-12-15',55.75,56.25,55.75,56.25,666400,3.19836),('CAT','1981-12-14',56.375038,56.375038,55.75,55.75,402400,3.16993),('CAT','1981-12-11',57,57,56.5,56.624962,428800,3.21968),('CAT','1981-12-10',56.375038,57.375038,56.375038,57,476000,3.241005),('CAT','1981-12-09',55.624962,56.75,55.624962,56.375038,518400,3.20547),('CAT','1981-12-08',55.25,55.5,54.875038,55.5,541600,3.155715),('CAT','1981-12-07',55.624962,55.624962,55,55.25,695200,3.1415),('CAT','1981-12-04',56.624962,57,55.5,55.624962,913600,3.16282),('CAT','1981-12-03',57,57,56.5,56.624962,288800,3.21968),('CAT','1981-12-02',57.375038,57.375038,56.75,57,676800,3.241005),('CAT','1981-12-01',57,57.5,56.75,57.375038,1143200,3.262329),('CAT','1981-11-30',55.375038,57,55.375038,57,992000,3.241005),('CAT','1981-11-27',54.375038,55.124962,54.375038,55,904800,3.127285),('CAT','1981-11-25',52.75,54.124962,52.75,54.124962,728000,3.077531),('CAT','1981-11-24',52,52.5,52,52.375038,444800,2.978031),('CAT','1981-11-23',52,52.25,52,52,556800,2.956706),('CAT','1981-11-20',52,52.624962,52,52,932000,2.956706),('CAT','1981-11-19',51.75,51.75,51.375038,51.624962,518400,2.935381),('CAT','1981-11-18',52.124962,52.124962,51.75,51.75,780000,2.942491),('CAT','1981-11-17',53.124962,53.25,52,52.124962,1615200,2.963811),('CAT','1981-11-16',53.5,53.5,53,53.124962,484000,3.020671),('CAT','1981-11-13',54.124962,54.124962,53.624962,53.624962,720800,3.049101),('CAT','1981-11-12',54.375038,54.624962,54.25,54.25,1120800,3.08464),('CAT','1981-11-11',53.5,54.375038,53.5,54.375038,427200,3.09175),('CAT','1981-11-10',53.124962,53.624962,53.124962,53.375038,847200,3.03489),('CAT','1981-11-09',52.75,53.124962,52.75,53.124962,552000,3.020671),('CAT','1981-11-06',52.875038,53,52.624962,52.75,385600,2.999351),('CAT','1981-11-05',52.375038,53.25,52.375038,52.875038,1501600,3.00646),('CAT','1981-11-04',52.124962,52.375038,52,52.124962,590400,2.963811),('CAT','1981-11-03',52.124962,52.5,51.75,52.124962,1081600,2.963811),('CAT','1981-11-02',51.375038,52.124962,51.375038,52.124962,808800,2.963811),('CAT','1981-10-30',50,50.5,49.75,50.25,308800,2.857202),('CAT','1981-10-29',51.124962,51.124962,50,50,608800,2.842987),('CAT','1981-10-28',50.75,52,50.75,51.375038,647200,2.921171),('CAT','1981-10-27',50,51.25,50,50.75,1455200,2.885631),('CAT','1981-10-26',50,50.124962,49.624962,50,1449600,2.842987),('CAT','1981-10-23',52,52,49.75,50,1303200,2.842987),('CAT','1981-10-22',52.75,52.75,52,52.124962,349600,2.963811),('CAT','1981-10-21',53,53,52.624962,53,740800,3.013566),('CAT','1981-10-20',53.25,53.25,52.875038,53.124962,1494400,3.020671),('CAT','1981-10-19',54.375038,54.375038,53.875038,53.875038,684000,3.06332),('CAT','1981-10-16',54.875038,55.124962,54.375038,54.375038,709600,3.09175),('CAT','1981-10-15',55.375038,55.5,54.875038,54.875038,352000,3.12018),('CAT','1981-10-14',55.75,56.124962,55.375038,55.375038,256800,3.14861),('CAT','1981-10-13',55,55.75,55,55.75,370400,3.16993),('CAT','1981-10-12',54.875038,54.875038,54.5,54.75,630400,3.11307),('CAT','1981-10-09',55.624962,55.624962,54.875038,54.875038,924000,3.12018),('CAT','1981-10-08',55.25,56.375038,55.25,55.624962,819200,3.16282),('CAT','1981-10-07',54.375038,55,54.375038,55,340000,3.127285),('CAT','1981-10-06',54.25,54.624962,53.5,54.25,308000,3.08464),('CAT','1981-10-05',54.375038,54.75,54.124962,54.25,776000,3.08464),('CAT','1981-10-02',53.75,54.375038,53.75,54.375038,839200,3.09175),('CAT','1981-10-01',53.624962,53.875038,53.375038,53.75,1769600,3.056211),('CAT','1981-09-30',53.624962,54,53.5,53.624962,260000,3.049101),('CAT','1981-09-29',54,54.375038,53.624962,53.624962,411200,3.049101),('CAT','1981-09-28',54.124962,54.25,53.5,54,921600,3.070426),('CAT','1981-09-25',54.5,54.5,53.75,54.124962,421600,3.077531),('CAT','1981-09-24',54.875038,55.375038,54.75,54.75,285600,3.11307),('CAT','1981-09-23',55.25,55.25,53.25,54.875038,879200,3.12018),('CAT','1981-09-22',56.75,56.75,55.5,55.5,333600,3.155715),('CAT','1981-09-21',56.375038,57.25,56.375038,56.75,824800,3.22679),('CAT','1981-09-18',58,58,56.25,56.25,910400,3.19836),('CAT','1981-09-17',58,58.375038,58,58,420000,3.297864),('CAT','1981-09-16',58.624962,58.624962,57.875038,58,655200,3.297864),('CAT','1981-09-15',58.624962,59.124962,58.624962,58.75,291200,3.340509),('CAT','1981-09-14',58.375038,58.75,58.124962,58.5,251200,3.326294),('CAT','1981-09-11',57.624962,58.375038,57.624962,58.375038,345600,3.319189),('CAT','1981-09-10',57.875038,58,57.5,57.5,543200,3.269435),('CAT','1981-09-09',57.5,58,57.5,57.875038,430400,3.290759),('CAT','1981-09-08',57.5,57.624962,57.25,57.5,528000,3.269435),('CAT','1981-09-04',57.624962,57.75,57.375038,57.5,678400,3.269435),('CAT','1981-09-03',57.875038,58.375038,57.624962,57.624962,572800,3.27654),('CAT','1981-09-02',57.75,58.25,57.75,57.875038,582400,3.290759),('CAT','1981-09-01',57.875038,57.875038,57.375038,57.75,476000,3.28365),('CAT','1981-08-31',58.25,58.624962,58.124962,58.124962,595200,3.30497),('CAT','1981-08-28',58.375038,58.75,58.25,58.25,1002400,3.312079),('CAT','1981-08-27',59.375038,59.375038,58.25,58.375038,678400,3.319189),('CAT','1981-08-26',60.375038,60.5,59.5,59.5,589600,3.383154),('CAT','1981-08-25',60.124962,60.375038,59.75,60.375038,520800,3.432908),('CAT','1981-08-24',61,61,60,60.124962,322400,3.418689),('CAT','1981-08-21',62.5,62.624962,61.25,61.25,345600,3.482659),('CAT','1981-08-20',62.5,62.875038,62.375038,62.5,232800,3.553733),('CAT','1981-08-19',62.375038,62.5,62.25,62.5,165600,3.553733),('CAT','1981-08-18',62.75,62.75,62.25,62.375038,794400,3.546628),('CAT','1981-08-17',63.124962,63.124962,62.875038,62.875038,447200,3.575058),('CAT','1981-08-14',64.25,64.624962,63.25,63.25,294400,3.596378),('CAT','1981-08-13',64.5,64.624962,64.124962,64.25,160800,3.653238),('CAT','1981-08-12',64.124962,64.875038,64.124962,64.5,192000,3.667453),('CAT','1981-08-11',63.875038,64,63.75,64,163200,3.639023),('CAT','1981-08-10',63.624962,64,63.624962,63.875038,491200,3.631918),('CAT','1981-08-07',63.5,63.624962,63.25,63.624962,664800,3.617698),('CAT','1981-08-06',62.875038,63.75,62.75,63.5,575200,3.610593),('CAT','1981-08-05',62.5,62.875038,62.375038,62.875038,896000,3.575058),('CAT','1981-08-04',62.5,62.5,62.25,62.5,320800,3.553733),('CAT','1981-08-03',62.5,62.5,62.375038,62.5,263200,3.553733),('CAT','1981-07-31',62.375038,62.624962,62.25,62.5,902400,3.553733),('CAT','1981-07-30',62.124962,62.5,62,62.375038,325600,3.546628),('CAT','1981-07-29',61.75,62.124962,61.75,62.124962,346400,3.532409),('CAT','1981-07-28',61.124962,61.75,61.124962,61.624962,276800,3.503979),('CAT','1981-07-27',61.124962,61.375038,61.124962,61.124962,300800,3.475549),('CAT','1981-07-24',61.75,61.875038,61.124962,61.124962,425600,3.475549),('CAT','1981-07-23',62.124962,62.124962,61.75,61.75,386400,3.511088),('CAT','1981-07-22',62.375038,62.5,62.25,62.25,401600,3.539518),('CAT','1981-07-21',61.75,62.5,61.624962,62.375038,294400,3.546628),('CAT','1981-07-20',63.25,63.25,61.624962,61.75,298400,3.511088),('CAT','1981-07-17',63.375038,63.75,63.124962,63.25,936800,3.596378),('CAT','1981-07-16',62.875038,63.375038,62.875038,63.375038,402400,3.603488),('CAT','1981-07-15',62.375038,62.875038,62.124962,62.624962,355200,3.560839),('CAT','1981-07-14',62.375038,62.375038,62,62.375038,178400,3.546628),('CAT','1981-07-13',63,63,62.375038,62.624962,261600,3.560839),('CAT','1981-07-10',62.5,63.25,62.25,63,614400,3.582163),('CAT','1981-07-09',62.624962,62.624962,61.375038,62.5,715200,3.553733),('CAT','1981-07-08',63.375038,63.375038,62.25,62.75,840800,3.567948),('CAT','1981-07-07',64.375038,64.75,63.25,63.75,532000,3.624808),('CAT','1981-07-06',65,65,64.375038,64.375038,484000,3.660347),('CAT','1981-07-02',65.75,65.75,65,65.25,436800,3.710097),('CAT','1981-07-01',65.624962,66,65.25,65.75,661600,3.738527),('CAT','1981-06-30',64.75,65.875038,64.75,65.624962,582400,3.731418),('CAT','1981-06-29',64.75,65.624962,64.624962,64.75,294400,3.681668),('CAT','1981-06-26',65.75,65.75,64.624962,64.75,344800,3.681668),('CAT','1981-06-25',65.75,66.5,65.75,65.75,243200,3.738527),('CAT','1981-06-24',65.875038,66.375038,65.624962,65.75,744000,3.738527),('CAT','1981-06-23',65.75,65.875038,64.624962,65.875038,725600,3.745637),('CAT','1981-06-22',68.25,68.375038,65.75,65.75,393600,3.738527),('CAT','1981-06-19',70,70,68.25,68.25,671200,3.880677),('CAT','1981-06-18',69.75,70.375038,69.75,70.375038,472000,4.001506),('CAT','1981-06-17',69.75,69.75,69.124962,69.5,544000,3.951751),('CAT','1981-06-16',69.624962,69.75,69.375038,69.75,512000,3.965966),('CAT','1981-06-15',69.25,70.25,69.124962,69.624962,1077600,3.958857),('CAT','1981-06-12',68.875038,69.5,68.875038,69.25,1076000,3.937536),('CAT','1981-06-11',68.124962,68.624962,68.124962,68.624962,201600,3.901997),('CAT','1981-06-10',68.375038,68.5,68,68,289600,3.866462),('CAT','1981-06-09',69.624962,69.75,68.375038,68.375038,306400,3.887786),('CAT','1981-06-08',69.75,70,69.5,69.624962,375200,3.958857),('CAT','1981-06-05',68.75,69.875038,68.5,69.75,709600,3.965966),('CAT','1981-06-04',68.624962,69,68.25,68.75,827200,3.909107),('CAT','1981-06-03',69.375038,69.375038,68.375038,68.624962,294400,3.901997),('CAT','1981-06-02',70,70,69.375038,69.624962,749600,3.958857),('CAT','1981-06-01',69,70.5,69,70,1380000,3.980181),('CAT','1981-05-29',67.75,68.124962,67.5,68,488000,3.866462),('CAT','1981-05-28',67.624962,68.124962,67.624962,67.75,459200,3.852247),('CAT','1981-05-27',67.5,68,67.5,67.624962,720800,3.845137),('CAT','1981-05-26',68,68,67.25,67.25,764800,3.823817),('CAT','1981-05-22',68,68.375038,67.5,68,304000,3.866462),('CAT','1981-05-21',69.75,69.875038,68,68,668000,3.866462),('CAT','1981-05-20',69.25,69.875038,69.25,69.75,670400,3.965966),('CAT','1981-05-19',69.5,69.5,68.5,69.124962,724800,3.930427),('CAT','1981-05-18',69.75,69.875038,69.5,69.75,643200,3.965966),('CAT','1981-05-15',70,70.375038,69.75,69.75,976800,3.965966),('CAT','1981-05-14',69.624962,70.124962,69.624962,70,362400,3.980181),('CAT','1981-05-13',69.25,69.875038,69.25,69.375038,1089600,3.944646),('CAT','1981-05-12',69.124962,69.25,68.875038,69.124962,517600,3.930427),('CAT','1981-05-11',69.624962,69.75,69.124962,69.124962,632000,3.930427),('CAT','1981-05-08',69.624962,69.624962,69.375038,69.624962,560800,3.958857),('CAT','1981-05-07',69.5,69.624962,69.25,69.624962,722400,3.958857),('CAT','1981-05-06',69.624962,70.5,69.375038,69.5,1202400,3.951751),('CAT','1981-05-05',70.375038,70.375038,69.624962,69.624962,746400,3.958857),('CAT','1981-05-04',71.375038,71.375038,69.875038,70.375038,608800,4.001506),('CAT','1981-05-01',71.875038,72.25,71.25,71.5,521600,4.065471),('CAT','1981-04-30',71.25,71.875038,71.25,71.875038,770400,4.086795),('CAT','1981-04-29',71.5,71.5,70.875038,71.124962,708800,4.044146),('CAT','1981-04-28',72,72.5,71.624962,71.624962,908000,4.072576),('CAT','1981-04-27',72.75,73,72,72,452800,4.093901),('CAT','1981-04-24',72.124962,73,72,72.75,999200,4.136545),('CAT','1981-04-23',69.75,73.25,69.75,72.124962,1959200,4.101006),('CAT','1981-04-22',68.5,69.75,68.5,69.75,1481600,3.965966),('CAT','1981-04-21',68.375038,69,68.25,68.25,604800,3.880677),('CAT','1981-04-20',67.75,68.624962,67.5,68.375038,588800,3.887786),('CAT','1981-04-16',67.25,67.75,67.25,67.75,578400,3.852247),('CAT','1981-04-15',67.375038,67.375038,66.624962,67.25,832800,3.823817),('CAT','1981-04-14',67.875038,68,67.124962,67.375038,520800,3.830927),('CAT','1981-04-13',68.25,68.25,67.5,67.875038,979200,3.859356),('CAT','1981-04-10',68.5,69.5,68,68.875038,821600,3.916216),('CAT','1981-04-09',65.5,69.25,65.375038,68.5,1284800,3.894892),('CAT','1981-04-08',62.25,65.5,61.624962,65.5,1450400,3.724312),('CAT','1981-04-07',61.624962,62.624962,61.375038,62.25,839200,3.539518),('CAT','1981-04-06',61.75,61.75,61.124962,61.624962,192800,3.503979),('CAT','1981-04-03',63.624962,63.624962,62,62,1174400,3.525303),('CAT','1981-04-02',64.25,64.624962,63.25,64,509600,3.639023),('CAT','1981-04-01',64.624962,64.624962,64.124962,64.25,340800,3.653238),('CAT','1981-03-31',64.624962,64.875038,64.624962,64.624962,389600,3.674558),('CAT','1981-03-30',64.875038,64.875038,64.124962,64.375038,719200,3.660347),('CAT','1981-03-27',65.5,66.25,64.875038,64.875038,575200,3.688777),('CAT','1981-03-26',65.75,66,65.5,65.5,820000,3.724312),('CAT','1981-03-25',65.75,65.75,65.25,65.75,455200,3.738527),('CAT','1981-03-24',66.5,67,65.624962,65.75,925600,3.738527),('CAT','1981-03-23',66.75,67,66.25,66.5,544000,3.781172),('CAT','1981-03-20',67,67,66.75,66.75,720800,3.795387),('CAT','1981-03-19',67.375038,67.5,67,67,429600,3.809602),('CAT','1981-03-18',66.5,67.75,66.375038,67.375038,1027200,3.830927),('CAT','1981-03-17',67.75,68,66,66.5,1252800,3.781172),('CAT','1981-03-16',64.124962,67.875038,64.124962,67.75,819200,3.852247),('CAT','1981-03-13',64.25,64.5,63.75,64,908000,3.639023),('CAT','1981-03-12',63.875038,64.25,63.624962,64.25,591200,3.653238),('CAT','1981-03-11',63.875038,64.5,63.624962,63.875038,1484000,3.631918),('CAT','1981-03-10',64.124962,64.5,63.75,63.875038,1648800,3.631918),('CAT','1981-03-09',64.124962,64.375038,63.875038,64.124962,632000,3.646128),('CAT','1981-03-06',64.124962,64.5,64,64.124962,781600,3.646128),('CAT','1981-03-05',64.124962,64.75,63.875038,64.124962,831200,3.646128),('CAT','1981-03-04',63.75,64.124962,63.75,64.124962,438400,3.646128),('CAT','1981-03-03',64,64.5,63.75,63.75,1106400,3.624808),('CAT','1981-03-02',64.124962,64.124962,63.75,64,837600,3.639023),('CAT','1981-02-27',64.25,64.25,63.5,64.25,1042400,3.653238),('CAT','1981-02-26',62,65,62,64.25,1612000,3.653238),('CAT','1981-02-25',61,61.875038,61,61.624962,1141600,3.503979),('CAT','1981-02-24',58.875038,60.75,58.875038,60.624962,1254400,3.447119),('CAT','1981-02-23',57.875038,58.624962,57.875038,58.624962,726400,3.3334),('CAT','1981-02-20',57.875038,58.25,57.75,57.875038,1441600,3.290759),('CAT','1981-02-19',58,58.375038,57.624962,57.875038,1571200,3.290759),('CAT','1981-02-18',57.124962,58.124962,57.124962,58,850400,3.297864),('CAT','1981-02-17',56.624962,57.375038,56.624962,56.75,1083200,3.22679),('CAT','1981-02-13',55.75,56.25,55.75,56.124962,302400,3.19125),('CAT','1981-02-12',55.25,56,55.25,55.75,451200,3.16993),('CAT','1981-02-11',55.375038,55.5,55.124962,55.124962,504800,3.134391),('CAT','1981-02-10',55.375038,55.5,55.124962,55.375038,464800,3.14861),('CAT','1981-02-09',55.5,55.5,55,55.375038,315200,3.14861),('CAT','1981-02-06',55,55.875038,54.75,55.875038,854400,3.17704),('CAT','1981-02-05',54.875038,55.375038,54.875038,55,531200,3.127285),('CAT','1981-02-04',55,55.25,54.624962,54.75,424800,3.11307),('CAT','1981-02-03',55,55.124962,54.624962,55,475200,3.127285),('CAT','1981-02-02',55.5,55.624962,55,55,495200,3.127285),('CAT','1981-01-30',55.375038,55.75,55.124962,55.5,210400,3.155715),('CAT','1981-01-29',55.875038,55.875038,55.124962,55.375038,423200,3.14861),('CAT','1981-01-28',56.124962,56.124962,55.875038,56,300800,3.184145),('CAT','1981-01-27',55.624962,56.375038,55.624962,56.124962,423200,3.19125),('CAT','1981-01-26',55.375038,55.75,55.25,55.624962,215200,3.16282),('CAT','1981-01-23',55.375038,55.75,55,55.375038,720800,3.14861),('CAT','1981-01-22',55.75,55.75,55.124962,55.375038,1068800,3.14861),('CAT','1981-01-21',56,56.124962,55.5,55.75,829600,3.16993),('CAT','1981-01-20',57,57.124962,56,56,561600,3.184145),('CAT','1981-01-19',57.25,57.375038,57,57,272800,3.241005),('CAT','1981-01-16',57.124962,57.5,57,57.25,464800,3.25522),('CAT','1981-01-15',57.5,57.624962,57,57.124962,701600,3.24811),('CAT','1981-01-14',57.75,57.75,57.5,57.5,344000,3.269435),('CAT','1981-01-13',59,59.25,58,58.25,740800,3.312079),('CAT','1981-01-12',58.5,59.124962,58.5,59,572800,3.354724),('CAT','1981-01-09',58.124962,58.75,58,58.5,732000,3.326294),('CAT','1981-01-08',58.5,58.875038,58,58.124962,526400,3.30497),('CAT','1981-01-07',58.75,59,57.124962,58.5,934400,3.326294),('CAT','1981-01-06',59,59.375038,58.5,58.75,683200,3.340509),('CAT','1981-01-05',58.124962,59.375038,58.124962,59,531200,3.354724),('CAT','1981-01-02',58,58.124962,58,58,435200,3.297864),('CAT','1980-12-31',57,58,57,58,204800,3.297864),('CAT','1980-12-30',57.124962,57.25,56.75,57,192800,3.241005),('CAT','1980-12-29',57,57.25,56.75,57.124962,472000,3.24811),('CAT','1980-12-26',56.124962,57,56.124962,57,136800,3.241005),('CAT','1980-12-24',57.5,57.75,56,56.124962,892800,3.19125),('CAT','1980-12-23',57.624962,58.375038,57.5,57.5,725600,3.269435),('CAT','1980-12-22',57.375038,57.75,56.375038,57.624962,584000,3.27654),('CAT','1980-12-19',58.25,58.25,57,57.375038,418400,3.262329),('CAT','1980-12-18',58.5,58.875038,57.875038,58.25,628800,3.312079),('CAT','1980-12-17',58.624962,59,58.5,58.5,704800,3.326294),('CAT','1980-12-16',58.875038,58.875038,58.624962,58.624962,490400,3.3334),('CAT','1980-12-15',58.75,59.124962,58.75,59,697600,3.354724),('CAT','1980-12-12',57.124962,58.875038,57.124962,58.75,652800,3.340509),('CAT','1980-12-11',57.875038,57.875038,56.5,56.875038,1018400,3.233899),('CAT','1980-12-10',59.25,59.375038,58.124962,58.25,343200,3.312079),('CAT','1980-12-09',60,60,59,59.25,1125600,3.368939),('CAT','1980-12-08',60.624962,60.624962,60,60,1227200,3.411584),('CAT','1980-12-05',61.5,62.25,61.25,61.375038,848800,3.489768),('CAT','1980-12-04',61.5,61.875038,61.124962,61.5,860800,3.496873),('CAT','1980-12-03',61.5,62,61.5,61.5,784800,3.496873),('CAT','1980-12-02',61.875038,61.875038,61.25,61.5,960800,3.496873),('CAT','1980-12-01',62.75,62.75,62,62.124962,447200,3.532409),('CAT','1980-11-28',62.75,63,62.124962,62.75,425600,3.567948),('CAT','1980-11-26',62.624962,62.875038,62.25,62.75,649600,3.567948),('CAT','1980-11-25',63.375038,63.624962,62.624962,62.624962,610400,3.560839),('CAT','1980-11-24',63.624962,63.624962,63,63.375038,716000,3.603488),('CAT','1980-11-21',63.624962,64,63.624962,64,603200,3.639023),('CAT','1980-11-20',61.624962,63.375038,61.25,63.375038,999200,3.603488),('CAT','1980-11-19',61.375038,62,61.375038,61.624962,913600,3.503979),('CAT','1980-11-18',60.25,61.25,60.25,60.875038,816000,3.461338),('CAT','1980-11-17',60,60.25,59.375038,59.875038,539200,3.404479),('CAT','1980-11-14',59.5,60.375038,59.5,60,761600,3.411584),('CAT','1980-11-13',58.375038,59.375038,58.375038,59.124962,768000,3.361829),('CAT','1980-11-12',58.124962,58.75,58.124962,58.124962,387200,3.30497),('CAT','1980-11-11',58,58.25,58,58,379200,3.297864),('CAT','1980-11-10',58,58.375038,57.75,58,503200,3.297864),('CAT','1980-11-07',58,58.5,58,58,864000,3.297864),('CAT','1980-11-06',58.375038,58.5,57.75,58,1241600,3.297864),('CAT','1980-11-05',58.375038,59.75,58.375038,58.375038,1234400,3.319189),('CAT','1980-11-03',57.124962,57.624962,56.75,57.375038,503200,3.262329),('CAT','1980-10-31',56.624962,57.25,56.124962,57.124962,359200,3.24811),('CAT','1980-10-30',57.124962,57.124962,56.375038,56.624962,368000,3.21968),('CAT','1980-10-29',56.624962,57.75,56.624962,57.375038,408800,3.262329),('CAT','1980-10-28',56.124962,56.875038,56.124962,56.624962,488800,3.21968),('CAT','1980-10-27',56,56.375038,55.875038,56.124962,360800,3.19125),('CAT','1980-10-24',55.875038,56.25,55.375038,56,316800,3.184145),('CAT','1980-10-23',56.375038,56.375038,55.375038,55.875038,606400,3.17704),('CAT','1980-10-22',56.875038,56.875038,56.25,56.375038,900000,3.20547),('CAT','1980-10-21',57.5,57.5,56.375038,56.875038,1087200,3.233899),('CAT','1980-10-20',57,57.5,56.624962,57.5,262400,3.269435),('CAT','1980-10-17',57.875038,57.875038,56.75,57,765600,3.241005),('CAT','1980-10-16',58.5,59.124962,57.875038,57.875038,581600,3.290759),('CAT','1980-10-15',58.375038,58.75,58.124962,58.5,759200,3.326294),('CAT','1980-10-14',59.25,59.25,58.375038,58.375038,436800,3.319189),('CAT','1980-10-13',59.25,59.624962,59,59.624962,464800,3.390259),('CAT','1980-10-10',59.875038,59.875038,59.25,59.25,516000,3.368939),('CAT','1980-10-09',59.124962,60.25,58.25,59.875038,1123200,3.404479),('CAT','1980-10-08',58.624962,59.624962,58.124962,59.124962,981600,3.361829),('CAT','1980-10-07',58.375038,58.875038,58,58.624962,599200,3.3334),('CAT','1980-10-06',57.875038,58.375038,57,58.375038,345600,3.319189),('CAT','1980-10-03',57.5,58,57.25,57.875038,454400,3.290759),('CAT','1980-10-02',56.5,57.5,56.375038,57.5,684800,3.269435),('CAT','1980-10-01',55.875038,56.5,55.875038,56.5,565600,3.212575),('CAT','1980-09-30',55.124962,56,55,55.875038,417600,3.17704),('CAT','1980-09-29',55.25,55.25,54.75,55.124962,334400,3.134391),('CAT','1980-09-26',55.75,55.75,54.875038,55.624962,1299200,3.16282),('CAT','1980-09-25',56.75,56.875038,56.25,56.375038,1563200,3.20547),('CAT','1980-09-24',57.124962,57.624962,56.624962,56.75,828800,3.22679),('CAT','1980-09-23',58,58.5,57.124962,57.124962,616800,3.24811),('CAT','1980-09-22',57.75,58.25,57.5,58,564800,3.297864),('CAT','1980-09-19',56.875038,57.75,56.875038,57.75,852800,3.28365),('CAT','1980-09-18',56.124962,56.75,56.124962,56.624962,521600,3.21968),('CAT','1980-09-17',55.624962,56.25,55.624962,56.124962,479200,3.19125),('CAT','1980-09-16',54.25,55.875038,54.124962,55.25,860800,3.1415),('CAT','1980-09-15',53.624962,54.25,53.25,54.25,388800,3.08464),('CAT','1980-09-12',53.25,53.875038,53.25,53.624962,391200,3.049101),('CAT','1980-09-11',52.75,53.375038,52.75,53.124962,479200,3.020671),('CAT','1980-09-10',53.375038,53.375038,52.375038,52.75,679200,2.999351),('CAT','1980-09-09',52.624962,53.5,52.124962,53.5,954400,3.041996),('CAT','1980-09-08',52.875038,53,52.5,52.624962,507200,2.992241),('CAT','1980-09-05',53.5,53.5,52.875038,52.875038,440000,3.00646),('CAT','1980-09-04',53.624962,54.375038,53.375038,53.624962,1132000,3.049101),('CAT','1980-09-03',53,53.624962,53,53.624962,1076000,3.049101),('CAT','1980-09-02',53,53.124962,52.5,52.875038,1053600,3.00646),('CAT','1980-08-29',53,53.5,52.75,53,708000,3.013566),('CAT','1980-08-28',54.124962,54.124962,53,53,647200,3.013566),('CAT','1980-08-27',54.624962,54.624962,53.75,54.124962,1464000,3.077531),('CAT','1980-08-26',55.75,55.75,54.375038,54.875038,456000,3.12018),('CAT','1980-08-25',56.375038,56.375038,55.624962,55.75,808800,3.16993),('CAT','1980-08-22',56.875038,57.25,56.375038,56.624962,1069600,3.21968),('CAT','1980-08-21',57.5,57.5,56.124962,56.875038,2728000,3.233899),('CAT','1980-08-20',57.75,57.875038,57.5,57.5,486400,3.269435),('CAT','1980-08-19',58,58,57.624962,57.75,579200,3.28365),('CAT','1980-08-18',59,59,58.25,58.5,358400,3.326294),('CAT','1980-08-15',58.5,59.375038,58.25,59.124962,530400,3.361829),('CAT','1980-08-14',57.375038,58.5,57.375038,58.5,464000,3.326294),('CAT','1980-08-13',57.375038,57.75,57.124962,57.25,444000,3.25522),('CAT','1980-08-12',57.875038,58.124962,57.375038,57.375038,590400,3.262329),('CAT','1980-08-11',57.75,58.124962,57.75,57.875038,589600,3.290759),('CAT','1980-08-08',57.875038,58.124962,57.624962,57.75,468000,3.28365),('CAT','1980-08-07',57.624962,57.875038,57.375038,57.875038,488000,3.290759),('CAT','1980-08-06',58.124962,58.124962,57.5,57.624962,632800,3.27654),('CAT','1980-08-05',58.25,58.5,58,58.124962,298400,3.30497),('CAT','1980-08-04',57.875038,58.25,57,58.25,324800,3.312079),('CAT','1980-08-01',58.5,58.5,57.875038,57.875038,1004800,3.290759),('CAT','1980-07-31',58.124962,59,57.875038,59,478400,3.354724),('CAT','1980-07-30',58.124962,58.75,58.124962,58.124962,359200,3.30497),('CAT','1980-07-29',57.124962,57.75,57.124962,57.624962,400000,3.27654),('CAT','1980-07-28',56.375038,57,56.375038,57,572800,3.241005),('CAT','1980-07-25',56.624962,56.624962,56.124962,56.25,236000,3.19836),('CAT','1980-07-24',58,58,56.75,56.875038,800800,3.233899),('CAT','1980-07-23',58.25,58.375038,58.124962,58.25,458400,3.312079),('CAT','1980-07-22',57.75,58.624962,57.624962,58.25,700800,3.312079),('CAT','1980-07-21',57.375038,58,57.25,57.75,1199200,3.28365),('CAT','1980-07-18',56.875038,57.375038,56.875038,57.375038,1133600,3.262329),('CAT','1980-07-17',54.875038,56.375038,54.875038,56.375038,872000,3.20547),('CAT','1980-07-16',54.75,54.875038,54.375038,54.875038,665600,3.12018),('CAT','1980-07-15',54.624962,55,54.5,54.75,853600,3.11307),('CAT','1980-07-14',53.875038,54.875038,53.875038,54.624962,793600,3.105961),('CAT','1980-07-11',53.5,54,53.25,53.875038,384800,3.06332),('CAT','1980-07-10',53.75,54,53.5,53.5,556000,3.041996),('CAT','1980-07-09',53,54.25,53,53.75,884000,3.056211),('CAT','1980-07-08',52.75,53.5,52.75,53,1098400,3.013566),('CAT','1980-07-07',52.875038,53.124962,52.75,52.75,493600,2.999351),('CAT','1980-07-03',53.25,53.375038,52.75,52.875038,983200,3.00646),('CAT','1980-07-02',53,53.75,53,53.25,1012000,3.027781),('CAT','1980-07-01',52.75,53.124962,52.25,53,500800,3.013566),('CAT','1980-06-30',53.375038,53.375038,52.75,52.75,316800,2.999351),('CAT','1980-06-27',53.25,53.75,53,53.5,285600,3.041996),('CAT','1980-06-26',52.375038,54,52.375038,53.25,1069600,3.027781),('CAT','1980-06-25',50.375038,52.5,50.25,52.25,1174400,2.970921),('CAT','1980-06-24',49.75,50.375038,49.75,50.375038,888800,2.864311),('CAT','1980-06-23',49.624962,50.375038,49.5,49.75,581600,2.828772),('CAT','1980-06-20',49.875038,49.875038,49.5,49.624962,650400,2.821662),('CAT','1980-06-19',51,51,49.875038,50,592000,2.842987),('CAT','1980-06-18',50.624962,51.25,50.375038,51.25,327200,2.914061),('CAT','1980-06-17',50,50.624962,50,50.624962,744800,2.878522),('CAT','1980-06-16',50.25,50.25,50,50,582400,2.842987),('CAT','1980-06-13',50.375038,50.5,49.875038,50.25,793600,2.857202),('CAT','1980-06-12',50.375038,50.375038,49.75,50.375038,1055200,2.864311),('CAT','1980-06-11',49.875038,50.375038,49.875038,50.375038,396800,2.864311),('CAT','1980-06-10',49.875038,50.5,49.624962,49.75,1000000,2.828772),('CAT','1980-06-09',50.5,50.875038,49.75,49.875038,365600,2.835881),('CAT','1980-06-06',50.124962,50.5,49.875038,50.5,1176000,2.871416),('CAT','1980-06-05',48.75,50.375038,48.75,50.124962,2689600,2.850092),('CAT','1980-06-04',47.75,48.5,47.124962,48.5,786400,2.757697),('CAT','1980-06-03',48,48,47.624962,47.75,492800,2.715052),('CAT','1980-06-02',49.124962,49.124962,48.124962,48.124962,324000,2.736372),('CAT','1980-05-30',48.875038,49.5,48.375038,49.375038,645600,2.807451),('CAT','1980-05-29',50.25,50.25,48.875038,48.875038,730400,2.779022),('CAT','1980-05-28',50,50.624962,49.624962,50.375038,667200,2.864311),('CAT','1980-05-27',49.124962,50.375038,49.124962,50,641600,2.842987),('CAT','1980-05-23',48,49.624962,48,49,1172800,2.786127),('CAT','1980-05-22',47,47.5,46.75,47.5,471200,2.700837),('CAT','1980-05-21',47,47,46.75,47,444000,2.672407),('CAT','1980-05-20',47.25,47.624962,47,47,755200,2.672407),('CAT','1980-05-19',47.124962,47.5,46.624962,47.25,503200,2.686622),('CAT','1980-05-16',47,47.124962,46.875038,47.124962,564800,2.679513),('CAT','1980-05-15',47.124962,47.124962,46.875038,47,824800,2.672407),('CAT','1980-05-14',46.875038,47.375038,46.875038,47.25,1128000,2.686622),('CAT','1980-05-13',44.624962,46.5,44.5,46.5,896000,2.643978),('CAT','1980-05-12',44.5,44.875038,43.75,44.624962,1560000,2.537363),('CAT','1980-05-09',46.624962,46.624962,44,44.5,1952800,2.530258),('CAT','1980-05-08',46.5,47,46.5,46.875038,870400,2.665302),('CAT','1980-05-07',45.875038,46.875038,45.875038,46.5,580800,2.643978),('CAT','1980-05-06',45.124962,45.875038,45,45.624962,2059200,2.594223),('CAT','1980-05-05',44.875038,45.375038,44.875038,45.124962,820000,2.565793),('CAT','1980-05-02',45.624962,45.624962,44.875038,44.875038,983200,2.551583),('CAT','1980-05-01',46.75,46.75,45.75,45.875038,961600,2.608442),('CAT','1980-04-30',47.875038,47.875038,46.624962,47,732800,2.672407),('CAT','1980-04-29',48,48.375038,48,48,528800,2.729267),('CAT','1980-04-28',48,48.375038,47.624962,48,331200,2.729267),('CAT','1980-04-25',47.375038,48,47,48,300800,2.729267),('CAT','1980-04-24',46.124962,47.75,46.124962,47.375038,370400,2.693732),('CAT','1980-04-23',45.75,46.25,45.375038,46.124962,539200,2.622653),('CAT','1980-04-22',44.624962,45.875038,44.624962,45.75,1365600,2.601333),('CAT','1980-04-21',44.5,44.75,44.124962,44.375038,345600,2.523153),('CAT','1980-04-18',44.75,44.75,44.124962,44.5,359200,2.530258),('CAT','1980-04-17',44.5,44.75,43.875038,44.75,690400,2.544473),('CAT','1980-04-16',45.5,46.124962,44.5,44.5,923200,2.530258),('CAT','1980-04-15',46.5,46.5,45,45.5,640800,2.587118),('CAT','1980-04-14',47.124962,47.124962,46.624962,46.624962,562400,2.651083),('CAT','1980-04-11',47.5,47.75,47,47.375038,400000,2.693732),('CAT','1980-04-10',48.25,48.375038,47.5,47.5,810400,2.700837),('CAT','1980-04-09',46.624962,48.624962,46.624962,48.25,640000,2.743482),('CAT','1980-04-08',46.25,46.624962,46.124962,46.5,564800,2.643978),('CAT','1980-04-07',46.75,46.75,46,46.25,431200,2.629763),('CAT','1980-04-03',47.875038,47.875038,46.624962,46.75,893600,2.658192),('CAT','1980-04-02',47.624962,48.124962,47.624962,48,784000,2.729267),('CAT','1980-04-01',47.624962,48,47.25,47.624962,426400,2.707943),('CAT','1980-03-31',47.624962,48,47,47.624962,361600,2.707943),('CAT','1980-03-28',45.75,48.25,45.75,47.624962,917600,2.707943),('CAT','1980-03-27',45.624962,45.624962,44.75,45.25,817600,2.572903),('CAT','1980-03-26',45.25,46.375038,45.25,45.75,789600,2.601333),('CAT','1980-03-25',43.75,45.124962,43.624962,45.124962,838400,2.565793),('CAT','1980-03-24',44.75,45,43.5,43.75,991200,2.487613),('CAT','1980-03-21',45.5,45.75,44.75,44.75,596800,2.544473),('CAT','1980-03-20',46.875038,47.124962,45.5,45.5,863200,2.587118),('CAT','1980-03-19',47.5,48.25,46.875038,46.875038,1138400,2.665302),('CAT','1980-03-18',47,47.5,46.624962,47.5,1464800,2.700837),('CAT','1980-03-17',48.5,48.5,46.624962,47,514400,2.672407),('CAT','1980-03-14',49.25,49.25,48.624962,49,608000,2.786127),('CAT','1980-03-13',49.375038,49.375038,49.124962,49.25,588000,2.800342),('CAT','1980-03-12',49.624962,49.624962,49,49.375038,587200,2.807451),('CAT','1980-03-11',49,49.624962,49,49.624962,1225600,2.821662),('CAT','1980-03-10',49.124962,49.75,48.75,49,1389600,2.786127),('CAT','1980-03-07',49.875038,49.875038,49,49.124962,2760000,2.793232),('CAT','1980-03-06',49.875038,50.375038,49.5,50.124962,1168800,2.850092),('CAT','1980-03-05',51,51,49.875038,49.875038,1199200,2.835881),('CAT','1980-03-04',51.5,51.624962,50.75,51,821600,2.899846),('CAT','1980-03-03',53.25,53.25,51.5,51.5,1962400,2.928276),('CAT','1980-02-29',52.5,53.25,52.375038,53.25,418400,3.027781),('CAT','1980-02-28',52,52.624962,52,52.5,375200,2.985136),('CAT','1980-02-27',54,54,52,52,1144800,2.956706),('CAT','1980-02-26',54.124962,54.25,53.75,54,847200,3.070426),('CAT','1980-02-25',54.375038,54.375038,53.875038,54.124962,416000,3.077531),('CAT','1980-02-22',54.5,54.624962,53.75,54.5,714400,3.098855),('CAT','1980-02-21',55.75,56.75,54.5,54.5,839200,3.098855),('CAT','1980-02-20',55.75,56,55.375038,55.75,457600,3.16993),('CAT','1980-02-19',56.375038,56.375038,55.624962,55.75,549600,3.16993),('CAT','1980-02-15',56.75,56.75,56.375038,56.5,830400,3.212575),('CAT','1980-02-14',57,57.375038,56.5,56.75,772800,3.22679),('CAT','1980-02-13',56,57.375038,56,57,1167200,3.241005),('CAT','1980-02-12',54.875038,55.5,54.75,55.375038,651200,3.14861),('CAT','1980-02-11',55.124962,55.375038,54.5,54.875038,1598400,3.12018),('CAT','1980-02-08',54.5,55.25,54.25,55.124962,718400,3.134391),('CAT','1980-02-07',54.75,54.875038,54.25,54.5,1110400,3.098855),('CAT','1980-02-06',55.875038,55.875038,54.75,54.75,984000,3.11307),('CAT','1980-02-05',56.5,56.5,55.875038,56,806400,3.184145),('CAT','1980-02-04',56.624962,56.875038,56.5,56.5,553600,3.212575),('CAT','1980-02-01',56.75,56.875038,56.5,56.624962,667200,3.21968),('CAT','1980-01-31',57.25,58.25,56.75,56.75,978400,3.22679),('CAT','1980-01-30',56.75,57.375038,56.75,57.25,807200,3.25522),('CAT','1980-01-29',57,57.375038,56.624962,56.75,950400,3.22679),('CAT','1980-01-28',57,57.124962,56.624962,57,509600,3.241005),('CAT','1980-01-25',56.624962,57.124962,56.375038,57,1219200,3.241005),('CAT','1980-01-24',55.875038,57,55.875038,56.624962,1102400,3.21968),('CAT','1980-01-23',54.75,55.375038,54.25,55.375038,797600,3.14861),('CAT','1980-01-22',54.75,55.25,54.375038,54.75,1158400,3.11307),('CAT','1980-01-21',54.375038,55.5,54,54.75,718400,3.11307),('CAT','1980-01-18',55.25,55.25,53.5,54.375038,2036800,3.09175),('CAT','1980-01-17',55.5,55.5,55.124962,55.25,432800,3.1415),('CAT','1980-01-16',54.875038,56.124962,54.875038,55.5,1264000,3.155715),('CAT','1980-01-15',54.75,54.75,54.25,54.75,366400,3.11307),('CAT','1980-01-14',54.5,54.875038,54.5,54.75,592800,3.11307),('CAT','1980-01-11',54.875038,55.124962,54.25,54.25,1052000,3.08464),('CAT','1980-01-10',55.25,55.25,54.75,54.875038,1992800,3.12018),('CAT','1980-01-09',54.5,55.25,54.5,55.25,861600,3.1415),('CAT','1980-01-08',53.25,53.75,53,53.75,280800,3.056211),('CAT','1980-01-07',53.5,53.5,53.124962,53.25,474400,3.027781),('CAT','1980-01-04',52.75,53.5,52.75,53.5,541600,3.041996),('CAT','1980-01-03',53.124962,53.124962,52.624962,52.75,568800,2.999351),('CAT','1980-01-02',53.875038,53.875038,53,53.25,1182400,3.027781),('CAT','1979-12-31',54.25,54.375038,53.75,54,178400,3.070426),('CAT','1979-12-28',54.375038,54.375038,54.124962,54.25,247200,3.08464),('CAT','1979-12-27',54,54.375038,54,54.375038,788000,3.09175),('CAT','1979-12-26',53.875038,54.124962,53.875038,54,327200,3.070426),('CAT','1979-12-24',53.124962,53.75,53.124962,53.75,340000,3.056211),('CAT','1979-12-21',53.875038,54.124962,53,53,458400,3.013566),('CAT','1979-12-20',54,54.124962,53.75,53.875038,877600,3.06332),('CAT','1979-12-19',54.5,54.5,53.875038,54,825600,3.070426),('CAT','1979-12-18',54.624962,54.875038,54.375038,54.624962,952800,3.105961),('CAT','1979-12-17',54.5,54.75,54.375038,54.624962,386400,3.105961),('CAT','1979-12-14',54.124962,54.5,54,54.5,650400,3.098855),('CAT','1979-12-13',54,54.124962,53.875038,54.124962,1076000,3.077531),('CAT','1979-12-12',54.375038,54.375038,53.875038,54,329600,3.070426),('CAT','1979-12-11',54.375038,54.624962,54.25,54.5,838400,3.098855),('CAT','1979-12-10',53.75,54.375038,53.75,54.375038,502400,3.09175),('CAT','1979-12-07',53.75,54.5,53.624962,53.75,557600,3.056211),('CAT','1979-12-06',53.375038,53.75,53,53.75,570400,3.056211),('CAT','1979-12-05',53.375038,53.875038,53.375038,53.375038,702400,3.03489),('CAT','1979-12-04',53.624962,54,53.25,53.375038,474400,3.03489),('CAT','1979-12-03',54,54.124962,53.5,53.624962,868000,3.049101),('CAT','1979-11-30',54.75,54.875038,53.75,54,696000,3.070426),('CAT','1979-11-29',54.25,55.124962,54.124962,54.75,477600,3.11307),('CAT','1979-11-28',54.25,54.5,53.875038,54.25,609600,3.08464),('CAT','1979-11-27',54,54.375038,53.75,54.25,1281600,3.08464),('CAT','1979-11-26',52.75,54.375038,52.75,54,627200,3.070426),('CAT','1979-11-23',52.124962,52.5,52.124962,52.5,308800,2.985136),('CAT','1979-11-21',51.875038,52.124962,51.5,52.124962,888000,2.963811),('CAT','1979-11-20',51.624962,52.375038,51.624962,51.875038,462400,2.949601),('CAT','1979-11-19',51.5,51.875038,51.375038,51.375038,341600,2.921171),('CAT','1979-11-16',51.75,51.75,51.5,51.5,1036800,2.928276),('CAT','1979-11-15',51.624962,51.75,51.624962,51.75,1298400,2.942491),('CAT','1979-11-14',51.5,51.624962,51,51.624962,517600,2.935381),('CAT','1979-11-13',51.75,51.875038,51.375038,51.5,594400,2.928276),('CAT','1979-11-12',50.75,51.75,50.75,51.75,207200,2.942491),('CAT','1979-11-09',50.375038,50.875038,50.375038,50.624962,843200,2.878522),('CAT','1979-11-08',49.124962,50.5,49.124962,50.124962,568000,2.850092),('CAT','1979-11-07',49.75,49.75,49.124962,49.124962,647200,2.793232),('CAT','1979-11-06',50.124962,50.124962,49.875038,49.875038,372000,2.835881),('CAT','1979-11-05',50.624962,50.624962,50.124962,50.124962,410400,2.850092),('CAT','1979-11-02',50.375038,50.75,50.375038,50.624962,414400,2.878522),('CAT','1979-11-01',50,50.25,50,50.124962,469600,2.850092),('CAT','1979-10-31',50.124962,50.124962,49.624962,49.75,690400,2.828772),('CAT','1979-10-30',49.75,50.124962,49.624962,50.124962,516800,2.850092),('CAT','1979-10-29',50,50.375038,49.75,49.75,691200,2.828772),('CAT','1979-10-26',49.75,50.25,49.75,50,440000,2.842987),('CAT','1979-10-25',49.5,49.875038,49.5,49.5,482400,2.814557),('CAT','1979-10-24',49.875038,50.124962,49.5,49.5,1245600,2.814557),('CAT','1979-10-23',50.25,50.5,49.875038,49.875038,492800,2.835881),('CAT','1979-10-22',51.25,51.25,49.375038,50.25,1622400,2.857202),('CAT','1979-10-19',51.624962,51.624962,51.25,51.25,1176800,2.914061),('CAT','1979-10-18',52.124962,52.25,51.5,51.624962,537600,2.935381),('CAT','1979-10-17',52,52.124962,51.624962,52.124962,724000,2.963811),('CAT','1979-10-16',52.624962,52.75,51.875038,52,994400,2.956706),('CAT','1979-10-15',52.75,52.75,52.624962,52.624962,298400,2.992241),('CAT','1979-10-12',52.624962,53.124962,52.624962,52.75,762400,2.999351),('CAT','1979-10-11',52.375038,53.25,52.375038,52.624962,793600,2.992241),('CAT','1979-10-10',53.124962,53.25,51.875038,52.375038,1392800,2.978031),('CAT','1979-10-09',54.25,54.25,53.124962,53.124962,1031200,3.020671),('CAT','1979-10-08',54.75,54.75,54.375038,54.375038,606400,3.09175),('CAT','1979-10-05',54.624962,55.25,54.624962,54.875038,717600,3.12018),('CAT','1979-10-04',54.875038,55.124962,54.5,54.624962,1042400,3.105961),('CAT','1979-10-03',55,55.124962,54.75,54.875038,1016000,3.12018),('CAT','1979-10-02',54.624962,55,54.375038,55,475200,3.127285),('CAT','1979-10-01',55.25,55.25,54.375038,54.624962,1465600,3.105961),('CAT','1979-09-28',56.124962,56.25,55.624962,55.75,1105600,3.16993),('CAT','1979-09-27',56,56.124962,55.75,56.124962,184000,3.19125),('CAT','1979-09-26',55.875038,56.25,55.75,56,496000,3.184145),('CAT','1979-09-25',55.624962,55.875038,55.375038,55.875038,515200,3.17704),('CAT','1979-09-24',55.624962,56,55.5,55.624962,382400,3.16282),('CAT','1979-09-21',55.624962,55.624962,55.25,55.624962,1147200,3.16282),('CAT','1979-09-20',55,55.624962,54.5,55.624962,516800,3.16282),('CAT','1979-09-19',55,55.124962,54.375038,55,748800,3.127285),('CAT','1979-09-18',55.375038,55.5,55,55,1040800,3.127285),('CAT','1979-09-17',56,56.25,55.375038,55.375038,555200,3.14861),('CAT','1979-09-14',55.25,56.124962,55.25,56,325600,3.184145),('CAT','1979-09-13',56,56.25,55.25,55.25,585600,3.1415),('CAT','1979-09-12',56,57.375038,55.875038,56,728000,3.184145),('CAT','1979-09-11',56.25,56.875038,55.875038,56,518400,3.184145),('CAT','1979-09-10',56.124962,56.624962,56.124962,56.25,484000,3.19836),('CAT','1979-09-07',56.124962,56.124962,55.25,56,508000,3.184145),('CAT','1979-09-06',56,56.25,55.875038,56.124962,556800,3.19125),('CAT','1979-09-05',56,56,55.75,56,672000,3.184145),('CAT','1979-09-04',56.875038,56.875038,56.25,56.25,944800,3.19836),('CAT','1979-08-31',56.875038,57,56.75,56.875038,890400,3.233899),('CAT','1979-08-30',56.375038,56.875038,56.375038,56.875038,519200,3.233899),('CAT','1979-08-29',56.375038,56.624962,56.375038,56.375038,752800,3.20547),('CAT','1979-08-28',56.25,56.624962,56.124962,56.375038,712000,3.20547),('CAT','1979-08-27',56.25,56.375038,55.75,56.25,974400,3.19836),('CAT','1979-08-24',57.25,57.25,56.124962,56.25,410400,3.19836),('CAT','1979-08-23',57.624962,57.624962,57.25,57.375038,488000,3.262329),('CAT','1979-08-22',57.875038,57.875038,57.5,57.75,324000,3.28365),('CAT','1979-08-21',57.875038,58.25,57.624962,57.875038,477600,3.290759),('CAT','1979-08-20',57.875038,58,57.5,57.875038,357600,3.290759),('CAT','1979-08-17',58.375038,58.375038,57.75,57.875038,496800,3.290759),('CAT','1979-08-16',59.124962,59.5,58.25,58.875038,967200,3.347619),('CAT','1979-08-15',59.375038,59.375038,58.124962,59.124962,876000,3.361829),('CAT','1979-08-14',59.5,59.5,59.124962,59.375038,592800,3.376049),('CAT','1979-08-13',59.124962,59.5,59.124962,59.5,440800,3.383154),('CAT','1979-08-10',58.124962,59.25,57.875038,59.124962,388000,3.361829),('CAT','1979-08-09',58.5,58.5,58,58.124962,823200,3.30497),('CAT','1979-08-08',58.25,58.624962,58.124962,58.5,580000,3.326294),('CAT','1979-08-07',57.5,58.25,57.5,58.25,857600,3.312079),('CAT','1979-08-06',56.75,57.5,56.624962,57.25,454400,3.25522),('CAT','1979-08-03',56.5,56.875038,56.375038,56.75,353600,3.22679),('CAT','1979-08-02',56,56.5,56,56.5,376000,3.212575),('CAT','1979-08-01',55.5,55.875038,55.5,55.75,540800,3.16993),('CAT','1979-07-31',55.124962,55.5,55.124962,55.5,474400,3.155715),('CAT','1979-07-30',55.124962,55.25,54.624962,55.124962,220800,3.134391),('CAT','1979-07-27',55,55.124962,54.75,55.124962,381600,3.134391),('CAT','1979-07-26',55,55.25,54.875038,55,711200,3.127285),('CAT','1979-07-25',55,55.25,54.875038,55,400000,3.127285),('CAT','1979-07-24',55.124962,55.5,54.75,55,236000,3.127285),('CAT','1979-07-23',54.624962,55.124962,54.375038,55.124962,554400,3.134391),('CAT','1979-07-20',54.124962,55,54.124962,54.624962,407200,3.105961),('CAT','1979-07-19',54.124962,54.5,54.124962,54.124962,371200,3.077531),('CAT','1979-07-18',53.5,54,53,54,856800,3.070426),('CAT','1979-07-17',53.875038,53.875038,53.375038,53.5,1008000,3.041996),('CAT','1979-07-16',54,54.375038,53.5,54,1106400,3.070426),('CAT','1979-07-13',53.75,54.124962,53.75,54,1071200,3.070426),('CAT','1979-07-12',54.124962,54.124962,53.624962,53.624962,789600,3.049101),('CAT','1979-07-11',54.75,54.75,54.124962,54.124962,2004000,3.077531),('CAT','1979-07-10',55.75,56.124962,55.75,55.75,1292800,3.16993),('CAT','1979-07-09',55,55.75,55,55.75,461600,3.16993),('CAT','1979-07-06',54.5,55.124962,54.5,55,394400,3.127285),('CAT','1979-07-05',54.624962,54.624962,54.124962,54.5,221600,3.098855),('CAT','1979-07-03',54.624962,54.624962,54.375038,54.624962,704000,3.105961),('CAT','1979-07-02',54.875038,54.875038,54.624962,54.624962,435200,3.105961),('CAT','1979-06-29',54.75,55.375038,54.75,55.124962,516000,3.134391),('CAT','1979-06-28',54.124962,54.875038,54.124962,54.75,1668800,3.11307),('CAT','1979-06-27',53.75,54.375038,53.5,54,738400,3.070426),('CAT','1979-06-26',53.875038,54.5,53.624962,53.75,2142400,3.056211),('CAT','1979-06-25',54,54.124962,53.624962,53.875038,515200,3.06332),('CAT','1979-06-22',53.875038,54.124962,53.875038,54,1192000,3.070426),('CAT','1979-06-21',53.5,54,53.375038,53.875038,1265600,3.06332),('CAT','1979-06-20',53.624962,53.75,53.375038,53.5,1075200,3.041996),('CAT','1979-06-19',53.5,53.75,53.124962,53.624962,525600,3.049101),('CAT','1979-06-18',54.5,54.5,53.25,53.5,562400,3.041996),('CAT','1979-06-15',54.875038,55,54.375038,54.5,797600,3.098855),('CAT','1979-06-14',55.25,55.624962,54.375038,54.875038,999200,3.12018),('CAT','1979-06-13',55.75,55.875038,55,55.25,1005600,3.1415),('CAT','1979-06-12',55.124962,55.875038,55.124962,55.75,2286400,3.16993),('CAT','1979-06-11',55,55.375038,54.875038,55,684800,3.127285),('CAT','1979-06-08',55.75,55.875038,55,55,591200,3.127285),('CAT','1979-06-07',55.375038,55.875038,55.25,55.75,548000,3.16993),('CAT','1979-06-06',55.5,56,55.124962,55.375038,624000,3.14861),('CAT','1979-06-05',55.624962,55.875038,55.375038,55.5,524000,3.155715),('CAT','1979-06-04',55.25,55.75,55,55.624962,275200,3.16282),('CAT','1979-06-01',55.25,55.25,54.875038,55.25,292800,3.1415),('CAT','1979-05-31',54.75,55.375038,54.5,55.25,353600,3.1415),('CAT','1979-05-30',55.875038,56,54.624962,54.75,857600,3.11307),('CAT','1979-05-29',56.124962,56.25,55.75,55.875038,555200,3.17704),('CAT','1979-05-25',56.375038,56.375038,56,56.124962,631200,3.19125),('CAT','1979-05-24',56.624962,56.624962,56,56.375038,892000,3.20547),('CAT','1979-05-23',56.75,57.25,56.624962,56.624962,390400,3.21968),('CAT','1979-05-22',56.25,56.75,55.875038,56.75,272000,3.22679),('CAT','1979-05-21',55.75,56.25,55.624962,56.25,373600,3.19836),('CAT','1979-05-18',56,56,55.624962,55.75,333600,3.16993),('CAT','1979-05-17',54.5,56,54.5,56,864000,3.184145),('CAT','1979-05-16',54,54.624962,54,54.25,395200,3.08464),('CAT','1979-05-15',53.75,54.375038,53.624962,54,621600,3.070426),('CAT','1979-05-14',54.25,54.25,53.75,53.75,772800,3.056211),('CAT','1979-05-11',53.75,54.5,53.75,54.375038,692000,3.09175),('CAT','1979-05-10',54.124962,54.375038,53.75,53.75,922400,3.056211),('CAT','1979-05-09',54.124962,54.5,53.624962,54.124962,673600,3.077531),('CAT','1979-05-08',53.25,54.25,53,54.124962,576000,3.077531),('CAT','1979-05-07',54,54,53.124962,53.25,645600,3.027781),('CAT','1979-05-04',54.875038,54.875038,54.5,54.624962,631200,3.105961),('CAT','1979-05-03',55.124962,55.375038,54.875038,55,315200,3.127285),('CAT','1979-05-02',55.375038,55.375038,54.875038,55.124962,302400,3.134391),('CAT','1979-05-01',55,55.5,55,55.375038,400800,3.14861),('CAT','1979-04-30',55,55.25,54.5,55,456000,3.127285),('CAT','1979-04-27',56,56,54.875038,55,654400,3.127285),('CAT','1979-04-26',56.875038,56.875038,56.25,56.25,760800,3.19836),('CAT','1979-04-25',56.624962,56.875038,56.5,56.875038,468000,3.233899),('CAT','1979-04-24',56.75,56.875038,56.624962,56.624962,992800,3.21968),('CAT','1979-04-23',56.75,56.75,56.5,56.75,302400,3.22679),('CAT','1979-04-20',56.624962,56.875038,56.5,56.75,736800,3.22679),('CAT','1979-04-19',56.624962,57.124962,56.5,56.624962,645600,3.21968),('CAT','1979-04-18',56.624962,56.75,56.5,56.624962,537600,3.21968),('CAT','1979-04-17',57,57.124962,56.5,56.624962,827200,3.21968),('CAT','1979-04-16',56.5,57.124962,56.124962,57,548000,3.241005),('CAT','1979-04-12',57.875038,57.875038,56.5,56.5,829600,3.212575),('CAT','1979-04-11',58.5,58.75,57.875038,58.124962,575200,3.30497),('CAT','1979-04-10',58.124962,58.75,57.875038,58.5,756800,3.326294),('CAT','1979-04-09',58.75,58.75,58,58.124962,309600,3.30497),('CAT','1979-04-06',58.5,58.875038,58.5,58.75,584000,3.340509),('CAT','1979-04-05',58.5,58.624962,58.25,58.5,984000,3.326294),('CAT','1979-04-04',59,59.624962,58.124962,58.5,728000,3.326294),('CAT','1979-04-03',58.624962,59.25,58.25,59,438400,3.354724),('CAT','1979-04-02',59.124962,59.124962,58.375038,58.624962,460000,3.3334),('CAT','1979-03-30',59.624962,59.624962,59.25,59.375038,270400,3.376049),('CAT','1979-03-29',60.875038,60.875038,59.25,59.624962,574400,3.390259),('CAT','1979-03-28',61.624962,61.624962,60.875038,60.875038,1372800,3.461338),('CAT','1979-03-27',60.624962,61.75,60.624962,61.75,262400,3.511088),('CAT','1979-03-26',60.375038,61,60,60.624962,390400,3.447119),('CAT','1979-03-23',60,60.624962,59.75,60.375038,364000,3.432908),('CAT','1979-03-22',59.75,60.25,59.5,60,332000,3.411584),('CAT','1979-03-21',59.375038,59.75,59.25,59.75,494400,3.397369),('CAT','1979-03-20',59.75,59.875038,59.124962,59.375038,368000,3.376049),('CAT','1979-03-19',60,60.375038,59.5,59.75,302400,3.397369),('CAT','1979-03-16',59.5,60.124962,59.375038,60,402400,3.411584),('CAT','1979-03-15',59.375038,59.75,59,59.5,142400,3.383154),('CAT','1979-03-14',59.624962,59.624962,59.124962,59.375038,208000,3.376049),('CAT','1979-03-13',59.75,60.25,59.375038,59.624962,312800,3.390259),('CAT','1979-03-12',60,60,59.124962,59.75,322400,3.397369),('CAT','1979-03-09',59.875038,60.375038,59.75,60,215200,3.411584),('CAT','1979-03-08',58.75,59.875038,58.624962,59.875038,684800,3.404479),('CAT','1979-03-07',58.25,59.124962,58.124962,58.75,208000,3.340509),('CAT','1979-03-06',59.124962,59.124962,57.75,58.25,260800,3.312079),('CAT','1979-03-05',58.25,59.5,58.25,59.124962,383200,3.361829),('CAT','1979-03-02',58,58,57.75,57.875038,106400,3.290759),('CAT','1979-03-01',57.75,58,57.5,58,159200,3.297864),('CAT','1979-02-28',57.875038,57.875038,57.25,57.75,580800,3.28365),('CAT','1979-02-27',59.124962,59.25,57.75,58.124962,617600,3.30497),('CAT','1979-02-26',59.624962,59.875038,58.875038,59.124962,806400,3.361829),('CAT','1979-02-23',59.375038,59.75,59.375038,59.624962,374400,3.390259),('CAT','1979-02-22',59.75,60.124962,59.25,59.25,456800,3.368939),('CAT','1979-02-21',60,60.25,59.624962,59.75,476000,3.397369),('CAT','1979-02-20',59.375038,60,59.375038,60,369600,3.411584),('CAT','1979-02-16',59.5,59.5,59.25,59.25,268000,3.368939),('CAT','1979-02-15',59.5,59.5,59.25,59.5,464000,3.383154),('CAT','1979-02-14',59.375038,59.875038,59.375038,59.624962,371200,3.390259),('CAT','1979-02-13',59.375038,60,59.375038,59.375038,472800,3.376049),('CAT','1979-02-12',58.624962,59.375038,58.624962,59.375038,214400,3.376049),('CAT','1979-02-09',58.75,59.25,58.624962,58.624962,486400,3.3334),('CAT','1979-02-08',58.875038,59,58.624962,58.75,553600,3.340509),('CAT','1979-02-07',59.624962,59.624962,58.5,58.875038,852000,3.347619),('CAT','1979-02-06',59.5,59.75,59.5,59.75,232800,3.397369),('CAT','1979-02-05',59.875038,59.875038,59.5,59.5,366400,3.383154),('CAT','1979-02-02',60.5,60.624962,60,60.375038,284800,3.432908),('CAT','1979-02-01',60.5,60.5,60.25,60.5,224800,3.440014),('CAT','1979-01-31',61.75,62,60.624962,60.75,296800,3.454229),('CAT','1979-01-30',62.25,62.375038,61.5,61.75,245600,3.511088),('CAT','1979-01-29',62.5,62.5,62,62.25,301600,3.539518),('CAT','1979-01-26',62,62.875038,62,62.5,672800,3.553733),('CAT','1979-01-25',61.624962,62.124962,61.5,62,490400,3.525303),('CAT','1979-01-24',61.624962,62,61.5,61.624962,538400,3.503979),('CAT','1979-01-23',60.375038,61.624962,60.25,61.624962,791200,3.503979),('CAT','1979-01-22',60.624962,60.624962,59.75,60.375038,611200,3.432908),('CAT','1979-01-19',60.875038,61.25,60.5,60.875038,506400,3.461338),('CAT','1979-01-18',60.75,61,60.5,60.875038,287200,3.461338),('CAT','1979-01-17',60.375038,60.875038,59.624962,60.75,464800,3.454229),('CAT','1979-01-16',61.124962,61.124962,60.375038,60.375038,807200,3.432908),('CAT','1979-01-15',61,61.5,61,61.375038,320000,3.489768),('CAT','1979-01-12',60.624962,61.5,60.624962,61,492800,3.468444),('CAT','1979-01-11',60,60,59.375038,60,443200,3.411584),('CAT','1979-01-10',60.5,60.5,59.624962,60,395200,3.411584),('CAT','1979-01-09',60.375038,60.875038,60.25,60.624962,630400,3.447119),('CAT','1979-01-08',60,60.5,59.875038,60.375038,472800,3.432908),('CAT','1979-01-05',60.25,60.624962,60,60,947200,3.411584),('CAT','1979-01-04',59.75,61.25,59.624962,60.25,570400,3.425799),('CAT','1979-01-03',58.75,59.875038,58.75,59.75,332000,3.397369),('CAT','1979-01-02',58.75,58.875038,57.624962,58.624962,388800,3.3334),('CAT','1978-12-29',58.375038,58.875038,58.375038,58.75,216000,3.340509),('CAT','1978-12-28',58.25,58.75,58.124962,58.124962,260000,3.30497),('CAT','1978-12-27',58.75,58.75,58.124962,58.25,158400,3.312079),('CAT','1978-12-26',58,58.875038,58,58.875038,188800,3.347619),('CAT','1978-12-22',56.624962,58,56.624962,58,564800,3.297864),('CAT','1978-12-21',56,57,56,56.25,443200,3.19836),('CAT','1978-12-20',55.624962,55.624962,55,55.5,448800,3.155715),('CAT','1978-12-19',55,55.75,54.75,55.75,347200,3.16993),('CAT','1978-12-18',55.375038,55.375038,54.375038,55,267200,3.127285),('CAT','1978-12-15',56.624962,56.624962,56.124962,56.124962,361600,3.19125),('CAT','1978-12-14',56.5,56.624962,56.124962,56.624962,159200,3.21968),('CAT','1978-12-13',56.5,56.624962,56,56.5,429600,3.212575),('CAT','1978-12-12',57,57.124962,56.25,56.5,310400,3.212575),('CAT','1978-12-11',56.624962,57.375038,56.25,57,388800,3.241005),('CAT','1978-12-08',57.375038,57.375038,56.5,56.624962,437600,3.21968),('CAT','1978-12-07',58.25,58.624962,57.5,57.5,372000,3.269435),('CAT','1978-12-06',58.25,59.75,58.25,58.25,1207200,3.312079),('CAT','1978-12-05',57.875038,58.375038,57.624962,58.25,368800,3.312079),('CAT','1978-12-04',57.75,57.875038,57.25,57.875038,456000,3.290759),('CAT','1978-12-01',57.375038,58.124962,57.375038,57.75,495200,3.28365),('CAT','1978-11-30',55.875038,56.5,55,56.5,504000,3.212575),('CAT','1978-11-29',56.25,56.25,55.624962,55.875038,364000,3.17704),('CAT','1978-11-28',56.624962,57,56.5,56.5,770400,3.212575),('CAT','1978-11-27',56.5,57,56.25,56.624962,600800,3.21968),('CAT','1978-11-24',56.375038,56.5,56.124962,56.5,444800,3.212575),('CAT','1978-11-22',56.5,56.624962,56.25,56.375038,180000,3.20547),('CAT','1978-11-21',56.624962,56.875038,56,56.5,267200,3.212575),('CAT','1978-11-20',55.75,56.75,55.624962,56.624962,280000,3.21968),('CAT','1978-11-17',56.124962,56.25,55.5,55.75,357600,3.16993),('CAT','1978-11-16',55.5,56.375038,55.5,56.124962,494400,3.19125),('CAT','1978-11-15',55.875038,56.875038,55.5,55.5,596800,3.155715),('CAT','1978-11-14',55.875038,56.124962,55.5,55.875038,452800,3.17704),('CAT','1978-11-13',56.624962,56.624962,55.875038,55.875038,234400,3.17704),('CAT','1978-11-10',56.25,56.75,56.124962,56.624962,270400,3.21968),('CAT','1978-11-09',56,56.75,56,56.25,432800,3.19836),('CAT','1978-11-08',55.624962,56,55.124962,56,290400,3.184145),('CAT','1978-11-07',55.75,55.75,54.75,55.624962,398400,3.16282),('CAT','1978-11-06',58.25,58.25,56.124962,56.124962,273600,3.19125),('CAT','1978-11-03',58.875038,59.124962,57.75,58.5,545600,3.326294),('CAT','1978-11-02',59,59.624962,58.375038,58.875038,872800,3.347619),('CAT','1978-11-01',57.124962,59,57.124962,59,811200,3.354724),('CAT','1978-10-31',55.624962,56.875038,55.124962,55.25,895200,3.1415),('CAT','1978-10-30',53.5,56,52.875038,55.624962,708800,3.16282),('CAT','1978-10-27',54.75,55.5,53.5,53.5,411200,3.041996),('CAT','1978-10-26',55.875038,56.124962,54.75,54.75,426400,3.11307),('CAT','1978-10-25',56.375038,56.5,55.25,55.875038,664800,3.17704),('CAT','1978-10-24',56.624962,57.124962,56.375038,56.375038,336800,3.20547),('CAT','1978-10-23',56.5,57.124962,55.75,56.624962,616000,3.21968),('CAT','1978-10-20',57.25,57.25,56.375038,56.5,702400,3.212575),('CAT','1978-10-19',57.875038,58.124962,57.5,57.75,252800,3.28365),('CAT','1978-10-18',58,58.624962,57.875038,57.875038,949600,3.290759),('CAT','1978-10-17',58.5,58.75,58,58,413600,3.297864),('CAT','1978-10-16',59.75,59.75,58.375038,58.5,592800,3.326294),('CAT','1978-10-13',60,60.25,59.624962,60,247200,3.411584),('CAT','1978-10-12',61.375038,61.375038,60,60,596000,3.411584),('CAT','1978-10-11',59.5,61.624962,59.124962,61.375038,700800,3.489768),('CAT','1978-10-10',58.875038,60.25,58.5,59.5,585600,3.383154),('CAT','1978-10-09',57.875038,59,57.75,58.875038,308000,3.347619),('CAT','1978-10-06',57.75,57.875038,57.25,57.875038,314400,3.290759),('CAT','1978-10-05',57.375038,58.124962,57.375038,57.75,292000,3.28365),('CAT','1978-10-04',57.375038,57.624962,56.875038,57.375038,236800,3.262329),('CAT','1978-10-03',58.25,58.5,57.375038,57.375038,265600,3.262329),('CAT','1978-10-02',58.875038,58.875038,57.75,58.25,658400,3.312079),('CAT','1978-09-29',58.5,59,58.375038,58.875038,332800,3.347619),('CAT','1978-09-28',58.5,58.5,58,58.5,594400,3.326294),('CAT','1978-09-27',59.624962,60,59.124962,59.124962,412000,3.361829),('CAT','1978-09-26',59.5,59.875038,59.25,59.624962,433600,3.390259),('CAT','1978-09-25',59.5,59.5,59.25,59.5,188000,3.383154),('CAT','1978-09-22',59.25,60,58.875038,59.875038,385600,3.404479),('CAT','1978-09-21',59.875038,60,58.75,59.25,817600,3.368939),('CAT','1978-09-20',60.75,61.624962,59.75,59.875038,471200,3.404479),('CAT','1978-09-19',62.5,62.5,60.5,60.75,802400,3.454229),('CAT','1978-09-18',62.75,63,61.875038,62.75,380000,3.567948),('CAT','1978-09-15',63,63.375038,62.5,62.75,700800,3.567948),('CAT','1978-09-14',64.375038,64.5,63,63,1092000,3.582163),('CAT','1978-09-13',64.375038,65,64.124962,64.375038,548000,3.660347),('CAT','1978-09-12',64.124962,64.5,64.124962,64.375038,620000,3.660347),('CAT','1978-09-11',64.124962,64.624962,64.124962,64.124962,1004800,3.646128),('CAT','1978-09-08',62.75,64,62.75,64,1243200,3.639023),('CAT','1978-09-07',61.875038,62.624962,61.875038,62.375038,738400,3.546628),('CAT','1978-09-06',61.5,61.875038,61.375038,61.624962,902400,3.503979),('CAT','1978-09-05',60.5,61.5,60.5,61.5,1045600,3.496873),('CAT','1978-09-01',60,61.124962,60,60.5,1036800,3.440014),('CAT','1978-08-31',59.624962,60.25,59.5,60,478400,3.411584),('CAT','1978-08-30',59.75,60,59.624962,59.624962,243200,3.390259),('CAT','1978-08-29',60,60,59.25,59.75,546400,3.397369),('CAT','1978-08-28',60.875038,61,59.624962,60.124962,354400,3.418689),('CAT','1978-08-25',61,61.375038,60.5,60.875038,540000,3.461338),('CAT','1978-08-24',60.5,61.25,60.25,61,703200,3.468444),('CAT','1978-08-23',60.25,61,60.25,60.5,884800,3.440014),('CAT','1978-08-22',58.875038,60,58.75,59.875038,584000,3.404479),('CAT','1978-08-21',60,60.25,58.75,58.875038,650400,3.347619),('CAT','1978-08-18',61.25,61.25,60,60,424800,3.411584),('CAT','1978-08-17',61.75,62,61,61.25,787200,3.482659),('CAT','1978-08-16',61.375038,61.875038,61.375038,61.75,746400,3.511088),('CAT','1978-08-15',61.375038,61.375038,61,61.25,488000,3.482659),('CAT','1978-08-14',61.5,61.75,61,61.5,596800,3.496873),('CAT','1978-08-11',61.5,61.875038,61.25,61.5,658400,3.496873),('CAT','1978-08-10',61.875038,62,61.5,61.5,725600,3.496873),('CAT','1978-08-09',61.5,62.124962,61.5,61.875038,1155200,3.518198),('CAT','1978-08-08',61.5,61.5,60.5,61.375038,622400,3.489768),('CAT','1978-08-07',62.124962,62.375038,61.375038,61.5,714400,3.496873),('CAT','1978-08-04',62.124962,62.5,61.375038,62.124962,1592800,3.532409),('CAT','1978-08-03',61.5,63.25,61.5,62.124962,1523200,3.532409),('CAT','1978-08-02',59.75,61.25,59.75,61.124962,1709600,3.475549),('CAT','1978-08-01',59.75,60.25,59.124962,59.75,806400,3.397369),('CAT','1978-07-31',59,59.875038,58.624962,59.75,844800,3.397369),('CAT','1978-07-28',58.5,59.124962,58.124962,59,367200,3.354724),('CAT','1978-07-27',57.875038,58.75,57.75,58.5,400800,3.326294),('CAT','1978-07-26',57.5,58.25,57.375038,57.875038,951200,3.290759),('CAT','1978-07-25',57.25,57.5,56.25,57.5,647200,3.269435),('CAT','1978-07-24',57.25,57.25,56.375038,57.25,385600,3.25522),('CAT','1978-07-21',58.25,58.25,56.75,57.375038,658400,3.262329),('CAT','1978-07-20',58.624962,58.75,58,58.5,625600,3.326294),('CAT','1978-07-19',57.624962,58.75,57.624962,58.624962,1172000,3.3334),('CAT','1978-07-18',57.875038,57.875038,57,57.25,277600,3.25522),('CAT','1978-07-17',58,58.75,58,58,890400,3.297864),('CAT','1978-07-14',58.124962,58.124962,57.5,58,787200,3.297864),('CAT','1978-07-13',58.375038,58.375038,57.75,58.25,303200,3.312079),('CAT','1978-07-12',58.5,58.875038,58.5,58.624962,1196800,3.3334),('CAT','1978-07-11',57.25,58.624962,57.25,58.5,673600,3.326294),('CAT','1978-07-10',56.25,57.25,56.25,57.25,452800,3.25522),('CAT','1978-07-07',55.25,56.5,55.25,56.25,1021600,3.19836),('CAT','1978-07-06',55,55.25,54.875038,55.25,472800,3.1415),('CAT','1978-07-05',55.5,55.5,55,55,425600,3.127285),('CAT','1978-07-03',55.75,55.75,55.124962,55.5,216000,3.155715),('CAT','1978-06-30',55.75,55.875038,55.25,55.875038,318400,3.17704),('CAT','1978-06-29',55.375038,55.875038,55.124962,55.75,313600,3.16993),('CAT','1978-06-28',54.624962,55.375038,54.5,55.375038,293600,3.14861),('CAT','1978-06-27',53.75,54.624962,53.375038,54.624962,643200,3.105961),('CAT','1978-06-26',54.75,54.75,53.624962,53.75,356000,3.056211),('CAT','1978-06-23',55.25,55.5,54.624962,55,463200,3.127285),('CAT','1978-06-22',54.124962,55.25,54.124962,55.25,523200,3.1415),('CAT','1978-06-21',54.624962,54.75,54.124962,54.124962,664000,3.077531),('CAT','1978-06-20',55.75,55.875038,54.5,54.624962,586400,3.105961),('CAT','1978-06-19',56.25,56.375038,55.624962,55.75,400800,3.16993),('CAT','1978-06-16',57.124962,57.375038,56.124962,56.25,472800,3.19836),('CAT','1978-06-15',57.75,57.75,56.75,57.124962,399200,3.24811),('CAT','1978-06-14',57.5,58,57.5,57.75,628000,3.28365),('CAT','1978-06-13',57.375038,57.375038,56.624962,57.375038,320000,3.262329),('CAT','1978-06-12',57.25,57.624962,57.25,57.375038,233600,3.262329),('CAT','1978-06-09',57.375038,57.75,57,57.25,377600,3.25522),('CAT','1978-06-08',57.375038,58,57,57.375038,646400,3.262329),('CAT','1978-06-07',58,58,57.124962,57.375038,689600,3.262329),('CAT','1978-06-06',58.25,59.5,58.25,58.25,1310400,3.312079),('CAT','1978-06-05',57.25,58.124962,57.25,58,1047200,3.297864),('CAT','1978-06-02',56,56.75,56,56.624962,496800,3.21968),('CAT','1978-06-01',55.624962,56.124962,55.624962,55.875038,350400,3.17704),('CAT','1978-05-31',55.375038,56.124962,55.375038,55.624962,556800,3.16282),('CAT','1978-05-30',54.875038,55.25,54.75,55,180800,3.127285),('CAT','1978-05-26',55.25,55.25,54.624962,54.875038,416000,3.12018),('CAT','1978-05-25',56.124962,56.375038,55,55.25,672800,3.1415),('CAT','1978-05-24',56.624962,56.624962,55.75,56.124962,1348800,3.19125),('CAT','1978-05-23',57.875038,57.875038,56.875038,57,949600,3.241005),('CAT','1978-05-22',58.124962,58.124962,57.75,58,492800,3.297864),('CAT','1978-05-19',57.75,58.25,57,58.124962,728000,3.30497),('CAT','1978-05-18',59,59,57.75,57.75,986400,3.28365),('CAT','1978-05-17',58.875038,59.25,58.75,59,1345600,3.354724),('CAT','1978-05-16',58.124962,58.875038,58.124962,58.875038,1018400,3.347619),('CAT','1978-05-15',57,58,57,57.75,1340800,3.28365),('CAT','1978-05-12',55.5,57,55.5,57,1679200,3.241005),('CAT','1978-05-11',53.875038,55.5,53.875038,55.375038,769600,3.14861),('CAT','1978-05-10',54.124962,54.5,53.75,53.875038,500000,3.06332),('CAT','1978-05-09',53.875038,54.25,53.75,54.124962,528800,3.077531),('CAT','1978-05-08',54.124962,54.875038,53.75,53.875038,293600,3.06332),('CAT','1978-05-05',53.75,55.124962,53.5,54.124962,643200,3.077531),('CAT','1978-05-04',53.75,53.875038,52.624962,53.75,611200,3.056211),('CAT','1978-05-03',54.25,54.25,53.624962,53.75,446400,3.056211),('CAT','1978-05-02',55.124962,55.25,54.124962,54.25,1020000,3.08464),('CAT','1978-05-01',55.375038,55.375038,54.75,55.124962,407200,3.134391),('CAT','1978-04-28',55,55.5,55,55.375038,465600,3.14861),('CAT','1978-04-27',55.124962,55.875038,54.75,55,1543200,3.127285),('CAT','1978-04-26',54.75,56,54.624962,55.124962,1598400,3.134391),('CAT','1978-04-25',54.5,55.25,54.5,54.75,1956800,3.11307),('CAT','1978-04-24',52.25,53.75,52.25,53.5,1004800,3.041996),('CAT','1978-04-21',52.25,52.375038,51.875038,52.25,464800,2.970921),('CAT','1978-04-20',52.124962,52.75,52.124962,52.25,800000,2.970921),('CAT','1978-04-19',52,52.25,51.25,51.875038,1105600,2.949601),('CAT','1978-04-18',53.25,53.25,51.5,52,3071200,2.956706),('CAT','1978-04-17',53.5,55.5,53.5,53.75,1985600,3.056211),('CAT','1978-04-14',50.5,51.75,50.5,51.624962,1792800,2.935381),('CAT','1978-04-13',49.25,49.75,49.124962,49.5,988800,2.814557),('CAT','1978-04-12',48.875038,49.5,48.875038,49.25,957600,2.800342),('CAT','1978-04-11',48.624962,48.875038,48.375038,48.75,570400,2.771912),('CAT','1978-04-10',48.624962,48.75,48.375038,48.624962,735200,2.764802),('CAT','1978-04-07',48.124962,48.624962,48.124962,48.624962,637600,2.764802),('CAT','1978-04-06',48.124962,48.875038,48.124962,48.124962,1337600,2.736372),('CAT','1978-04-05',47.624962,48.25,47.375038,48,656000,2.729267),('CAT','1978-04-04',47,47.75,47,47.624962,504800,2.707943),('CAT','1978-04-03',47.25,47.25,46.75,47,314400,2.672407),('CAT','1978-03-31',47,47.375038,46.75,47.375038,796800,2.693732),('CAT','1978-03-30',46.624962,47.5,46.5,47,497600,2.672407),('CAT','1978-03-29',46.25,46.875038,46.25,46.624962,1236800,2.651083),('CAT','1978-03-28',45.875038,46.25,45.875038,46.25,446400,2.629763),('CAT','1978-03-27',45.624962,45.875038,45.375038,45.875038,484800,2.608442),('CAT','1978-03-23',46.25,46.25,45.375038,45.624962,1584800,2.594223),('CAT','1978-03-22',47.124962,47.25,46.5,46.75,852800,2.658192),('CAT','1978-03-21',47.75,48,47,47.124962,344800,2.679513),('CAT','1978-03-20',47.5,47.875038,47.5,47.75,756800,2.715052),('CAT','1978-03-17',47.124962,47.75,47.124962,47.5,918400,2.700837),('CAT','1978-03-16',47.624962,47.75,46.75,47,647200,2.672407),('CAT','1978-03-15',48.5,48.5,47.5,47.624962,454400,2.707943),('CAT','1978-03-14',48.375038,48.5,47.875038,48.5,681600,2.757697),('CAT','1978-03-13',48.5,49.124962,48.375038,48.375038,944000,2.750592),('CAT','1978-03-10',48.375038,48.75,48.375038,48.5,1061600,2.757697),('CAT','1978-03-09',48.75,48.75,48.25,48.25,845600,2.743482),('CAT','1978-03-08',48.124962,48.75,48.124962,48.75,335200,2.771912),('CAT','1978-03-07',48.25,48.5,48.124962,48.124962,333600,2.736372),('CAT','1978-03-06',48.875038,48.875038,47.75,48.25,535200,2.743482),('CAT','1978-03-03',49.5,49.5,48.75,48.875038,378400,2.779022),('CAT','1978-03-02',49.375038,49.624962,49.124962,49.5,394400,2.814557),('CAT','1978-03-01',49.25,49.624962,49.124962,49.375038,380800,2.807451),('CAT','1978-02-28',49.5,49.5,49.25,49.25,303200,2.800342),('CAT','1978-02-27',49.875038,50.375038,49.75,49.875038,149600,2.835881),('CAT','1978-02-24',49.375038,50,49.25,49.875038,548800,2.835881),('CAT','1978-02-23',49.5,49.5,49.124962,49.375038,458400,2.807451),('CAT','1978-02-22',49.75,49.75,49.5,49.5,288800,2.814557),('CAT','1978-02-21',49.624962,49.75,49.25,49.75,639200,2.828772),('CAT','1978-02-17',49.624962,49.875038,49.624962,49.624962,407200,2.821662),('CAT','1978-02-16',49.875038,49.875038,49.375038,49.624962,523200,2.821662),('CAT','1978-02-15',49.875038,50.124962,49.75,50,252000,2.842987),('CAT','1978-02-14',50.124962,50.124962,49.75,49.875038,217600,2.835881),('CAT','1978-02-13',50.25,50.25,49.875038,50.25,316800,2.857202),('CAT','1978-02-10',50,50.375038,49.875038,50.25,351200,2.857202),('CAT','1978-02-09',50,50.25,49.75,50,398400,2.842987),('CAT','1978-02-08',50.5,50.5,50,50,225600,2.842987),('CAT','1978-02-07',50,50.5,50,50.5,276800,2.871416),('CAT','1978-02-06',50,50,49.624962,50,237600,2.842987),('CAT','1978-02-03',50.25,50.375038,49.875038,50,617600,2.842987),('CAT','1978-02-02',50.25,50.624962,50,50.25,469600,2.857202),('CAT','1978-02-01',49.5,50.25,49.5,50.25,499200,2.857202),('CAT','1978-01-31',49.624962,50,49.124962,49.5,575200,2.814557),('CAT','1978-01-30',49.375038,49.875038,49.375038,49.624962,656800,2.821662),('CAT','1978-01-27',49.375038,49.375038,49,49.25,714400,2.800342),('CAT','1978-01-26',50.375038,50.624962,49.624962,49.75,794400,2.828772),('CAT','1978-01-25',50.25,50.875038,50,50.375038,339200,2.864311),('CAT','1978-01-24',50.375038,50.624962,49.875038,50.25,688000,2.857202),('CAT','1978-01-23',51.5,51.624962,49.75,50.375038,1069600,2.864311),('CAT','1978-01-20',52.25,52.25,51.375038,51.5,152000,2.928276),('CAT','1978-01-19',53,53,52,52.25,214400,2.970921),('CAT','1978-01-18',52.624962,53.25,52.375038,53,712000,3.013566),('CAT','1978-01-17',52.124962,52.75,52.124962,52.624962,279200,2.992241),('CAT','1978-01-16',52.375038,52.375038,51.875038,52.124962,484800,2.963811),('CAT','1978-01-13',52.375038,52.875038,52.375038,52.5,321600,2.985136),('CAT','1978-01-12',52.25,53,52.25,52.375038,387200,2.978031),('CAT','1978-01-11',52.124962,52.5,52,52.25,341600,2.970921),('CAT','1978-01-10',52.124962,52.375038,51.875038,52.124962,374400,2.963811),('CAT','1978-01-09',52.375038,52.375038,51.75,52.124962,589600,2.963811),('CAT','1978-01-06',53.25,53.5,52.25,52.5,618400,2.985136),('CAT','1978-01-05',53.875038,54.624962,53.25,53.25,976800,3.027781),('CAT','1978-01-04',53.75,54.375038,53.375038,53.875038,354400,3.06332),('CAT','1978-01-03',54.75,54.75,53.75,53.75,908800,3.056211),('CAT','1977-12-30',54.875038,54.875038,54.75,54.875038,356800,3.12018),('CAT','1977-12-29',54.875038,55.124962,54.624962,55,488800,3.127285),('CAT','1977-12-28',54.5,54.875038,54.25,54.875038,239200,3.12018),('CAT','1977-12-27',54.375038,54.624962,54.124962,54.5,503200,3.098855),('CAT','1977-12-23',54,54.375038,54,54.375038,295200,3.09175),('CAT','1977-12-22',53.5,54,53.5,54,453600,3.070426),('CAT','1977-12-21',53.25,53.5,52.875038,53.25,332800,3.027781),('CAT','1977-12-20',53.375038,53.375038,53,53.25,950400,3.027781),('CAT','1977-12-19',53.624962,53.75,53.124962,53.5,288000,3.041996),('CAT','1977-12-16',53.75,53.875038,53.624962,53.624962,331200,3.049101),('CAT','1977-12-15',54,54.375038,53.75,53.75,281600,3.056211),('CAT','1977-12-14',54,54.124962,53.5,54,687200,3.070426),('CAT','1977-12-13',54.25,54.25,53.75,54,372000,3.070426),('CAT','1977-12-12',54.375038,54.75,54.25,54.5,895200,3.098855),('CAT','1977-12-09',53.5,54.375038,53.5,54.375038,796800,3.09175),('CAT','1977-12-08',53,53.875038,53,53.375038,1095200,3.03489),('CAT','1977-12-07',52.624962,52.875038,52.375038,52.75,633600,2.999351),('CAT','1977-12-06',53.75,53.75,52.5,52.624962,844000,2.992241),('CAT','1977-12-05',53.875038,54.124962,53.75,54,352800,3.070426),('CAT','1977-12-02',54.25,54.5,53.5,53.875038,400800,3.06332),('CAT','1977-12-01',54.875038,54.875038,54.124962,54.25,529600,3.08464),('CAT','1977-11-30',54.75,55.124962,54.5,54.875038,476800,3.12018),('CAT','1977-11-29',56.375038,56.375038,54.75,54.75,658400,3.11307),('CAT','1977-11-28',56.624962,57.25,56.375038,56.5,569600,3.212575),('CAT','1977-11-25',56.375038,56.875038,56.375038,56.624962,296000,3.21968),('CAT','1977-11-23',55.25,57,55.25,56.375038,916000,3.20547),('CAT','1977-11-22',54.624962,55.375038,54.5,55.124962,544000,3.134391),('CAT','1977-11-21',54.375038,54.624962,54.124962,54.624962,350400,3.105961),('CAT','1977-11-18',54,54.5,54,54.375038,404800,3.09175),('CAT','1977-11-17',54.375038,54.375038,54,54,751200,3.070426),('CAT','1977-11-16',55,55.124962,54.5,54.5,424800,3.098855),('CAT','1977-11-15',54.25,55.5,54.124962,55,802400,3.127285),('CAT','1977-11-14',53.875038,54.375038,53.875038,54.25,872000,3.08464),('CAT','1977-11-11',53,54,53,53.75,892800,3.056211),('CAT','1977-11-10',51.624962,52.75,51,52.5,608000,2.985136),('CAT','1977-11-09',51,51.624962,50.875038,51.624962,327200,2.935381),('CAT','1977-11-08',50.875038,51.25,50.875038,51,440800,2.899846),('CAT','1977-11-07',50.5,50.875038,50.5,50.75,283200,2.885631),('CAT','1977-11-04',50.25,50.624962,50.25,50.375038,540000,2.864311),('CAT','1977-11-03',50,50.124962,49.624962,50.124962,510400,2.850092),('CAT','1977-11-02',50.375038,50.5,50,50,369600,2.842987),('CAT','1977-11-01',51,51,50.375038,50.375038,398400,2.864311),('CAT','1977-10-31',51.5,51.624962,51.25,51.5,307200,2.928276),('CAT','1977-10-28',51.375038,51.5,51.25,51.5,447200,2.928276),('CAT','1977-10-27',51,51.624962,51,51.375038,520800,2.921171),('CAT','1977-10-26',50,51.124962,49.75,50.75,644800,2.885631),('CAT','1977-10-25',50.25,50.25,49.5,50,1084000,2.842987),('CAT','1977-10-24',50.875038,50.875038,50.375038,50.5,406400,2.871416),('CAT','1977-10-21',51.5,51.5,50.875038,51.124962,958400,2.906952),('CAT','1977-10-20',51.124962,51.75,51.124962,51.75,248800,2.942491),('CAT','1977-10-19',52.5,52.5,51,51.124962,1279200,2.906952),('CAT','1977-10-18',53.75,53.75,53,53,273600,3.013566),('CAT','1977-10-17',53.25,53.75,53,53.75,297600,3.056211),('CAT','1977-10-14',53,53.5,53,53.25,696800,3.027781),('CAT','1977-10-13',53.25,53.375038,52.5,53,604000,3.013566),('CAT','1977-10-12',53.624962,53.624962,52.875038,53.25,1388800,3.027781),('CAT','1977-10-11',54.375038,54.375038,53.875038,54,525600,3.070426),('CAT','1977-10-10',54.375038,54.624962,54.25,54.375038,116800,3.09175),('CAT','1977-10-07',55,55,54,54.375038,818400,3.09175),('CAT','1977-10-06',54.875038,55,54.875038,55,262400,3.127285),('CAT','1977-10-05',55,55,54.75,54.875038,393600,3.12018),('CAT','1977-10-04',55,55.25,55,55.124962,733600,3.134391),('CAT','1977-10-03',54.875038,54.875038,54.75,54.75,480800,3.11307),('CAT','1977-09-30',55,55.375038,54.75,55,330400,3.127285),('CAT','1977-09-29',54.375038,55,54.25,55,702400,3.127285),('CAT','1977-09-28',54.375038,54.624962,54.124962,54.375038,463200,3.09175),('CAT','1977-09-27',54.25,54.375038,54.124962,54.375038,518400,3.09175),('CAT','1977-09-26',53.875038,54.25,53.75,54.25,821600,3.08464),('CAT','1977-09-23',53.75,53.875038,53.75,53.875038,531200,3.06332),('CAT','1977-09-22',53.75,53.875038,53.375038,53.75,293600,3.056211),('CAT','1977-09-21',53.75,54,53.375038,53.75,1224000,3.056211),('CAT','1977-09-20',53.75,53.875038,53.375038,53.75,528800,3.056211),('CAT','1977-09-19',53.875038,54,53.5,53.75,448000,3.056211),('CAT','1977-09-16',54.25,54.5,53.875038,53.875038,1576000,3.06332),('CAT','1977-09-15',53.5,54.25,53.375038,54.25,790400,3.08464),('CAT','1977-09-14',53.375038,53.624962,53.124962,53.5,436000,3.041996),('CAT','1977-09-13',53,53.375038,53,53.375038,1011200,3.03489),('CAT','1977-09-12',53.5,53.5,52.75,52.875038,474400,3.00646),('CAT','1977-09-09',53.375038,53.624962,53.124962,53.5,1112000,3.041996),('CAT','1977-09-08',53.375038,53.75,53.25,53.375038,651200,3.03489),('CAT','1977-09-07',52.624962,53.5,52.624962,53.375038,1147200,3.03489),('CAT','1977-09-06',51.75,52.5,51.75,52.5,996800,2.985136),('CAT','1977-09-02',51.124962,51.375038,51.124962,51.375038,214400,2.921171),('CAT','1977-09-01',51.25,51.5,51.124962,51.124962,544000,2.906952),('CAT','1977-08-31',50.875038,51.375038,50.75,51.25,391200,2.914061),('CAT','1977-08-30',50.875038,51.624962,50.875038,50.875038,768800,2.892741),('CAT','1977-08-29',50.875038,51,50.5,50.75,578400,2.885631),('CAT','1977-08-26',50.75,51,50.624962,50.875038,1173600,2.892741),('CAT','1977-08-25',52,52,50.624962,50.75,1926400,2.885631),('CAT','1977-08-24',53,53,52.624962,52.624962,360000,2.992241),('CAT','1977-08-23',53.25,53.5,52.875038,53,479200,3.013566),('CAT','1977-08-22',52.375038,53.25,52.25,53.25,826400,3.027781),('CAT','1977-08-19',52.124962,52.375038,52.124962,52.375038,303200,2.978031),('CAT','1977-08-18',52.25,52.75,52.124962,52.124962,321600,2.963811),('CAT','1977-08-17',52.124962,52.25,52.124962,52.25,292800,2.970921),('CAT','1977-08-16',52.375038,52.5,52.124962,52.124962,386400,2.963811),('CAT','1977-08-15',52.124962,52.5,51.875038,52.375038,387200,2.978031),('CAT','1977-08-12',52.124962,52.25,51.875038,52.124962,862400,2.963811),('CAT','1977-08-11',52.124962,52.25,52,52.124962,676000,2.963811),('CAT','1977-08-10',51.875038,52.25,51.875038,52.124962,777600,2.963811),('CAT','1977-08-09',51.75,52,51.75,51.75,533600,2.942491),('CAT','1977-08-08',52.5,52.624962,51.75,51.75,432000,2.942491),('CAT','1977-08-05',53,53.124962,52.5,52.5,549600,2.985136),('CAT','1977-08-04',53.124962,53.124962,52.875038,53,742400,3.013566),('CAT','1977-08-03',53.25,53.25,52.875038,53.124962,751200,3.020671),('CAT','1977-08-02',53.25,53.375038,53.124962,53.375038,236000,3.03489),('CAT','1977-08-01',53.124962,54.624962,53.124962,53.25,441600,3.027781),('CAT','1977-07-29',52.875038,53.124962,52.624962,53,592800,3.013566),('CAT','1977-07-28',53,53.25,52.624962,52.875038,664000,3.00646),('CAT','1977-07-27',54,54.124962,52.75,53,694400,3.013566),('CAT','1977-07-26',54.25,54.25,53.875038,54,548000,3.070426),('CAT','1977-07-25',54.5,55.25,54.124962,54.375038,401600,3.09175),('CAT','1977-07-22',54.5,54.75,54.375038,54.5,576000,3.098855),('CAT','1977-07-21',54.375038,54.5,54,54.5,574400,3.098855),('CAT','1977-07-20',54.375038,55,54.375038,54.375038,535200,3.09175),('CAT','1977-07-19',54.75,54.875038,54,54,846400,3.070426),('CAT','1977-07-18',54,54.75,53.75,54.75,639200,3.11307),('CAT','1977-07-15',54.25,54.25,53.624962,54,1250400,3.070426),('CAT','1977-07-13',54.875038,55,54.25,54.375038,1611200,3.09175),('CAT','1977-07-12',55.25,55.25,54.75,54.875038,1008800,3.12018),('CAT','1977-07-11',56.25,56.25,55.25,55.375038,1106400,3.14861),('CAT','1977-07-08',56.375038,56.75,56.25,56.25,499200,3.19836),('CAT','1977-07-07',56.5,56.624962,56,56.375038,716000,3.20547),('CAT','1977-07-06',57,57,56.5,56.5,535200,3.212575),('CAT','1977-07-05',57.624962,57.75,56.875038,57,224000,3.241005),('CAT','1977-07-01',57.75,57.75,57.124962,57.624962,602400,3.27654),('CAT','1977-06-30',56.875038,57.75,56.875038,57.75,220800,3.28365),('CAT','1977-06-29',56.875038,56.875038,56.624962,56.875038,328800,3.233899),('CAT','1977-06-28',57,57.124962,56.624962,56.875038,284000,3.233899),('CAT','1977-06-27',57.25,57.375038,57,57,262400,3.241005),('CAT','1977-06-24',56.875038,57.25,56.875038,57.25,588000,3.25522),('CAT','1977-06-23',56.5,56.75,56.5,56.75,830400,3.22679),('CAT','1977-06-22',56.75,57.124962,56.375038,56.5,548800,3.212575),('CAT','1977-06-21',56.75,57.25,56.75,56.75,712800,3.22679),('CAT','1977-06-20',56.5,56.875038,56.375038,56.75,425600,3.22679),('CAT','1977-06-17',56.375038,56.5,56.124962,56.5,292000,3.212575),('CAT','1977-06-16',55.75,56.5,55.5,56.375038,321600,3.20547),('CAT','1977-06-15',56.375038,56.5,55.25,55.75,764800,3.16993),('CAT','1977-06-14',56.25,56.75,56.124962,56.375038,486400,3.20547),('CAT','1977-06-13',56.124962,56.75,56.124962,56.25,450400,3.19836),('CAT','1977-06-10',55.875038,56.375038,55.75,56.124962,449600,3.19125),('CAT','1977-06-09',55.624962,55.875038,55.375038,55.875038,269600,3.17704),('CAT','1977-06-08',55.5,56.124962,55.5,55.624962,612800,3.16282),('CAT','1977-06-07',55.25,55.624962,55,55.375038,282400,3.14861),('CAT','1977-06-06',55.75,56,55.124962,55.25,972800,3.1415),('CAT','1977-06-03',55.875038,56.124962,55.624962,55.75,349600,3.16993),('CAT','1977-06-02',56.375038,56.5,55.75,55.875038,724800,3.17704),('CAT','1977-06-01',56.5,56.5,56,56.375038,654400,3.20547),('CAT','1977-05-31',56.75,57,56.25,56.5,512800,3.212575),('CAT','1977-05-27',57,57,56.624962,56.75,387200,3.22679),('CAT','1977-05-26',57,57.624962,56.75,57.25,772800,3.25522),('CAT','1977-05-25',57.75,57.75,57,57,602400,3.241005),('CAT','1977-05-24',57.875038,57.875038,57,57.75,1068000,3.28365),('CAT','1977-05-23',58,58,57.124962,57.875038,574400,3.290759),('CAT','1977-05-20',58.375038,58.375038,58,58.124962,740800,3.30497),('CAT','1977-05-19',59.25,59.25,58.25,58.5,974400,3.326294),('CAT','1977-05-18',58.75,59.5,58.75,59.375038,962400,3.376049),('CAT','1977-05-17',58.25,58.624962,58.124962,58.624962,1355200,3.3334),('CAT','1977-05-16',58.375038,58.624962,58.25,58.25,546400,3.312079),('CAT','1977-05-13',57.624962,58.624962,57.624962,58.375038,994400,3.319189),('CAT','1977-05-12',57.25,57.624962,56.875038,57.5,1159200,3.269435),('CAT','1977-05-11',57.124962,57.75,57.124962,57.25,696000,3.25522),('CAT','1977-05-10',56.124962,57.624962,56.124962,57.124962,1243200,3.24811),('CAT','1977-05-09',56,56.25,55.875038,56,343200,3.184145),('CAT','1977-05-06',56.375038,56.375038,56,56,402400,3.184145),('CAT','1977-05-05',56.375038,56.624962,56,56.375038,519200,3.20547),('CAT','1977-05-04',55.75,56.75,55.624962,56.375038,838400,3.20547),('CAT','1977-05-03',55.25,55.875038,55.25,55.75,620800,3.16993),('CAT','1977-05-02',54.5,55.375038,54.124962,55.25,688000,3.1415),('CAT','1977-04-29',54.875038,55,54.375038,54.5,489600,3.098855),('CAT','1977-04-28',55.124962,55.25,54.624962,54.875038,480000,3.12018),('CAT','1977-04-27',54.624962,55.875038,54.5,55.124962,1056800,3.134391),('CAT','1977-04-26',55.375038,55.75,54.624962,54.624962,502400,3.105961),('CAT','1977-04-25',55.75,55.875038,55.375038,55.375038,444800,3.14861),('CAT','1977-04-22',57.124962,57.124962,55.624962,55.75,481600,3.16993),('CAT','1977-04-21',57.375038,57.624962,56.75,57.124962,663200,3.24811),('CAT','1977-04-20',56.5,57.5,56.375038,57.375038,636800,3.262329),('CAT','1977-04-19',57,57,56.25,56.5,578400,3.212575),('CAT','1977-04-18',57.5,57.624962,57.124962,57.5,448800,3.269435),('CAT','1977-04-15',57,57.875038,56.875038,57.5,453600,3.269435),('CAT','1977-04-14',56.624962,57.75,56.624962,57,1181600,3.241005),('CAT','1977-04-13',55.124962,55.875038,55,55.624962,794400,3.16282),('CAT','1977-04-12',54.624962,55.25,54.624962,55.124962,318400,3.134391),('CAT','1977-04-11',54,54.375038,53.75,54.375038,646400,3.09175),('CAT','1977-04-07',53.75,54,53.5,54,560000,3.070426),('CAT','1977-04-06',54.375038,54.5,53.624962,53.75,387200,3.056211),('CAT','1977-04-05',54.75,54.875038,54.25,54.375038,660000,3.09175),('CAT','1977-04-04',55.124962,55.25,54.624962,54.75,240000,3.11307),('CAT','1977-04-01',54.75,55.375038,54.75,55.124962,731200,3.134391),('CAT','1977-03-31',54.5,54.875038,54.124962,54.624962,337600,3.105961),('CAT','1977-03-30',54.75,55,54.5,54.5,403200,3.098855),('CAT','1977-03-29',54.624962,55.124962,54.624962,54.75,429600,3.11307),('CAT','1977-03-28',54.5,54.624962,54.124962,54.5,474400,3.098855),('CAT','1977-03-25',54.25,55,54.25,54.5,545600,3.098855),('CAT','1977-03-24',54.75,54.875038,54.25,54.25,961600,3.08464),('CAT','1977-03-23',54.624962,55,54.624962,54.75,664800,3.11307),('CAT','1977-03-22',54.875038,54.875038,54.25,54.624962,463200,3.105961),('CAT','1977-03-21',54.75,55,54.5,54.875038,403200,3.12018),('CAT','1977-03-18',54.375038,55.124962,54.375038,54.75,735200,3.11307),('CAT','1977-03-17',54.25,54.25,53.25,54.124962,856800,3.077531),('CAT','1977-03-16',54.75,55.124962,54.25,54.5,1008000,3.098855),('CAT','1977-03-15',54.75,55.25,54.5,54.75,1125600,3.11307),('CAT','1977-03-14',53.5,55.624962,53.375038,54.75,592800,3.11307),('CAT','1977-03-11',52.875038,53.5,52.624962,53.5,551200,3.041996),('CAT','1977-03-10',52.25,52.875038,51.75,52.875038,549600,3.00646),('CAT','1977-03-09',52.375038,52.375038,51.624962,52.25,358400,2.970921),('CAT','1977-03-08',52.5,53.375038,52.25,52.375038,566400,2.978031),('CAT','1977-03-07',52.25,52.624962,52.25,52.5,698400,2.985136),('CAT','1977-03-04',51.75,52.5,51.25,52.25,539200,2.970921),('CAT','1977-03-03',51.375038,52.25,51.375038,51.75,840000,2.942491),('CAT','1977-03-02',51.25,51.75,51.25,51.375038,787200,2.921171),('CAT','1977-03-01',51,51.375038,51,51.124962,720800,2.906952),('CAT','1977-02-28',50.375038,50.75,50.25,50.75,357600,2.885631),('CAT','1977-02-25',50,50.624962,49.875038,50.375038,584800,2.864311),('CAT','1977-02-24',49.75,50,49.75,50,316000,2.842987),('CAT','1977-02-23',50.375038,50.375038,49.624962,49.624962,439200,2.821662),('CAT','1977-02-22',50.375038,51.25,50.375038,50.375038,417600,2.864311),('CAT','1977-02-18',50.624962,50.875038,49.75,50.124962,780000,2.850092),('CAT','1977-02-17',50.75,51,50.375038,50.624962,541600,2.878522),('CAT','1977-02-16',51.25,52,50.5,50.75,713600,2.885631),('CAT','1977-02-15',49.5,51.25,49.5,51.25,1001600,2.914061),('CAT','1977-02-14',49.375038,49.5,49,49.375038,987200,2.807451),('CAT','1977-02-11',49.25,49.375038,49,49.375038,980800,2.807451),('CAT','1977-02-10',49.124962,49.75,49.124962,49.25,839200,2.800342),('CAT','1977-02-09',50.375038,50.5,48.75,48.75,1568000,2.771912),('CAT','1977-02-08',51.624962,51.875038,50.124962,50.375038,1065600,2.864311),('CAT','1977-02-07',52.124962,52.375038,51.624962,51.624962,796000,2.935381),('CAT','1977-02-04',52,52.5,52,52.124962,371200,2.963811),('CAT','1977-02-03',52,52.124962,51.5,52,543200,2.956706),('CAT','1977-02-02',52.624962,53,52,52,1160800,2.956706),('CAT','1977-02-01',51.875038,53.124962,51.875038,52.624962,856000,2.992241),('CAT','1977-01-31',51.75,51.75,50.5,51.624962,629600,2.935381),('CAT','1977-01-28',51.375038,52,51.25,51.875038,876000,2.949601),('CAT','1977-01-27',51.25,51.5,51,51.375038,667200,2.921171),('CAT','1977-01-26',53,53,51.25,51.25,1082400,2.914061),('CAT','1977-01-25',53.624962,53.624962,53.124962,53.124962,753600,3.020671),('CAT','1977-01-24',53.25,54,53.124962,53.624962,321600,3.049101),('CAT','1977-01-21',52.75,53.5,52.624962,53.25,1013600,3.027781),('CAT','1977-01-20',52.25,53.5,52.25,52.75,595200,2.999351),('CAT','1977-01-19',54.75,55.25,51.75,52.25,1012800,2.970921),('CAT','1977-01-18',55.624962,55.75,54.75,54.75,464800,3.11307),('CAT','1977-01-17',56,56,55.5,55.624962,275200,3.16282),('CAT','1977-01-14',55.624962,56.375038,55.5,56.25,389600,3.19836),('CAT','1977-01-13',55,55.75,54.624962,55.624962,714400,3.16282),('CAT','1977-01-12',55.75,55.875038,55,55,773600,3.127285),('CAT','1977-01-11',56.375038,56.875038,55.624962,55.75,263200,3.16993),('CAT','1977-01-10',56.25,56.375038,56,56.375038,314400,3.20547),('CAT','1977-01-07',56,56.75,56,56.25,301600,3.19836),('CAT','1977-01-06',56,56.5,56,56,249600,3.184145),('CAT','1977-01-05',56.5,56.875038,55.624962,56,596000,3.184145),('CAT','1977-01-04',57.375038,57.875038,56.5,56.5,252800,3.212575),('CAT','1977-01-03',58,58,57,57.375038,560000,3.262329),('CAT','1976-12-31',57,58,57,58,258400,3.297864),('CAT','1976-12-30',56.75,57.25,56.624962,57,189600,3.241005),('CAT','1976-12-29',56.875038,57,56.5,56.75,235200,3.22679),('CAT','1976-12-28',56.75,57.25,56.5,56.875038,461600,3.233899),('CAT','1976-12-27',55.875038,56.75,55.875038,56.75,493600,3.22679),('CAT','1976-12-23',55.5,56.25,55.5,55.875038,556000,3.17704),('CAT','1976-12-22',56.25,56.5,55.5,55.5,692800,3.155715),('CAT','1976-12-21',55.124962,56.25,54.875038,56.25,519200,3.19836),('CAT','1976-12-20',55,55.25,54.875038,55.124962,459200,3.134391),('CAT','1976-12-17',54.75,55.25,54.75,55,449600,3.127285),('CAT','1976-12-16',55.25,55.25,54.624962,54.75,445600,3.11307),('CAT','1976-12-15',54.875038,55.375038,54.875038,55.25,802400,3.1415),('CAT','1976-12-14',54.124962,55.124962,54,54.875038,324000,3.12018),('CAT','1976-12-13',54.25,54.25,53.375038,54.124962,438400,3.077531),('CAT','1976-12-10',54.875038,55.25,54.124962,54.25,563200,3.08464),('CAT','1976-12-09',55.25,55.25,54.5,54.875038,855200,3.12018),('CAT','1976-12-08',55.875038,55.875038,55.624962,55.75,540000,3.16993),('CAT','1976-12-07',56.624962,56.624962,55.75,55.875038,389600,3.17704),('CAT','1976-12-06',56.875038,57,56.375038,56.624962,539200,3.21968),('CAT','1976-12-03',56.25,57.25,56.124962,56.875038,456000,3.233899),('CAT','1976-12-02',56.624962,57.25,56.124962,56.25,609600,3.19836),('CAT','1976-12-01',57,57,56.5,56.624962,347200,3.21968),('CAT','1976-11-30',57.124962,57.5,56.75,57.375038,308800,3.262329),('CAT','1976-11-29',58,58,57.124962,57.124962,402400,3.24811),('CAT','1976-11-26',57.375038,58,57,58,260800,3.297864),('CAT','1976-11-24',56.875038,57.624962,56.875038,57.375038,558400,3.262329),('CAT','1976-11-23',57.25,57.25,56.624962,56.624962,431200,3.21968),('CAT','1976-11-22',56.5,57.375038,56.124962,57.25,484000,3.25522),('CAT','1976-11-19',56,56.75,56,56.5,603200,3.212575),('CAT','1976-11-18',55.624962,56.25,55.624962,56,496000,3.184145),('CAT','1976-11-17',54.624962,55.875038,54.624962,55.5,451200,3.155715),('CAT','1976-11-16',54.25,55.124962,54.25,54.624962,574400,3.105961),('CAT','1976-11-15',53.875038,54.375038,53.375038,54.124962,447200,3.077531),('CAT','1976-11-12',53.75,53.875038,53.5,53.875038,403200,3.06332),('CAT','1976-11-11',53.75,54,53.624962,53.75,309600,3.056211),('CAT','1976-11-10',54.25,54.624962,53.75,53.75,269600,3.056211),('CAT','1976-11-09',54,54.375038,53.375038,54.25,728000,3.08464),('CAT','1976-11-08',55,55.75,53.75,54,806400,3.070426),('CAT','1976-11-05',56.124962,56.25,54.75,55,680800,3.127285),('CAT','1976-11-04',56.5,56.624962,55.75,56.124962,432000,3.19125),('CAT','1976-11-03',57.124962,57.124962,56.375038,56.5,348000,3.212575),('CAT','1976-11-01',58,58,56.875038,57.75,511200,3.28365),('CAT','1976-10-29',57,58.124962,57,58,608800,3.297864),('CAT','1976-10-28',56.624962,57.5,56.5,57,376800,3.241005),('CAT','1976-10-27',56.624962,57.375038,56.5,56.624962,521600,3.21968),('CAT','1976-10-26',55.75,56.875038,55.624962,56.624962,345600,3.21968),('CAT','1976-10-25',54.75,55.75,54.624962,55.75,226400,3.16993),('CAT','1976-10-22',54.875038,55.124962,54.624962,54.75,279200,3.11307),('CAT','1976-10-21',54.75,55.124962,54.624962,54.875038,547200,3.12018),('CAT','1976-10-20',54.875038,55.124962,54.624962,54.75,700800,3.11307),('CAT','1976-10-19',54.375038,55,54.375038,54.875038,420000,3.12018),('CAT','1976-10-18',53.624962,54.75,53.624962,54.375038,360000,3.09175),('CAT','1976-10-15',53.75,53.75,53.124962,53.624962,523200,3.049101),('CAT','1976-10-14',54.624962,54.624962,53.5,53.75,372800,3.056211),('CAT','1976-10-13',54.875038,54.875038,54.25,54.875038,1101600,3.12018),('CAT','1976-10-12',55.25,55.375038,54.624962,54.875038,487200,3.12018),('CAT','1976-10-11',55.25,55.25,54.5,55.25,574400,3.1415),('CAT','1976-10-08',55.25,55.624962,54.875038,55.25,423200,3.1415),('CAT','1976-10-07',54.624962,55.375038,54.375038,55.25,656800,3.1415),('CAT','1976-10-06',54.875038,55.5,54.375038,54.624962,604000,3.105961),('CAT','1976-10-05',56,56.124962,54.75,54.875038,673600,3.12018),('CAT','1976-10-04',55.75,56.25,55.5,56,341600,3.184145),('CAT','1976-10-01',55.5,56.25,55.5,55.75,1028000,3.16993),('CAT','1976-09-30',55.875038,55.875038,55.25,55.375038,561600,3.14861),('CAT','1976-09-29',56.375038,56.5,55.624962,56,495200,3.184145),('CAT','1976-09-28',56.25,57,56,56.375038,744000,3.20547),('CAT','1976-09-27',56.375038,56.75,55.875038,56.25,781600,3.19836),('CAT','1976-09-24',55.875038,57,55.624962,56.375038,826400,3.20547),('CAT','1976-09-23',55.624962,56.375038,55,55.875038,2257600,3.17704),('CAT','1976-09-22',57.124962,57.25,54.5,55.624962,4058400,3.16282),('CAT','1976-09-21',57,57.124962,56.5,57.124962,1719200,3.24811),('CAT','1976-09-20',58.375038,58.624962,56.75,57,1460800,3.241005),('CAT','1976-09-17',59.25,59.624962,58.375038,58.375038,1112800,3.319189),('CAT','1976-09-16',58.124962,59.25,58,59.25,378400,3.368939),('CAT','1976-09-15',59.75,59.75,58.124962,58.124962,629600,3.30497),('CAT','1976-09-14',60,60,59.5,59.75,540800,3.397369),('CAT','1976-09-13',60.124962,60.624962,59.75,60.124962,328000,3.418689),('CAT','1976-09-10',60.375038,60.375038,59.875038,60.124962,568000,3.418689),('CAT','1976-09-09',60.75,60.75,60.25,60.624962,268000,3.447119),('CAT','1976-09-08',61.5,61.875038,60.875038,61,536000,3.468444),('CAT','1976-09-07',61,61.624962,61,61.5,454400,3.496873),('CAT','1976-09-03',60.5,60.75,60.25,60.624962,324000,3.447119),('CAT','1976-09-02',59.875038,60.5,59.875038,60.5,784000,3.440014),('CAT','1976-09-01',58.5,60,58.375038,59.875038,452800,3.404479),('CAT','1976-08-31',58.124962,58.624962,58.124962,58.5,280800,3.326294),('CAT','1976-08-30',58.25,58.25,57.5,58,374400,3.297864),('CAT','1976-08-27',57.624962,58.25,57.624962,58.25,373600,3.312079),('CAT','1976-08-26',57.5,58,57.5,57.624962,820800,3.27654),('CAT','1976-08-25',57.624962,57.75,57.25,57.5,532000,3.269435),('CAT','1976-08-24',57.5,58.375038,57.5,57.624962,658400,3.27654),('CAT','1976-08-23',56.5,57.5,56.124962,57.375038,367200,3.262329),('CAT','1976-08-20',56.5,56.5,55.75,56.5,423200,3.212575),('CAT','1976-08-19',56.75,57,56,56.75,623200,3.22679),('CAT','1976-08-18',58.624962,58.875038,56.624962,56.75,588000,3.22679),('CAT','1976-08-17',58.624962,58.624962,58.124962,58.624962,736000,3.3334),('CAT','1976-08-16',58.875038,59.25,58.75,58.875038,338400,3.347619),('CAT','1976-08-13',60.5,60.875038,58.875038,58.875038,1001600,3.347619),('CAT','1976-08-12',60.124962,60.624962,60,60.5,468800,3.440014),('CAT','1976-08-11',60.5,60.75,60,60.124962,689600,3.418689),('CAT','1976-08-10',60.25,60.624962,60.124962,60.5,289600,3.440014),('CAT','1976-08-09',60.75,60.75,60,60.25,734400,3.425799),('CAT','1976-08-06',61.124962,61.124962,60.624962,60.75,165600,3.454229),('CAT','1976-08-05',61.624962,61.624962,61.124962,61.25,225600,3.482659),('CAT','1976-08-04',61.375038,62.124962,61.375038,61.75,530400,3.511088),('CAT','1976-08-03',61.124962,61.624962,60.875038,61.375038,261600,3.489768),('CAT','1976-08-02',61.624962,61.624962,60.75,61.124962,660000,3.475549),('CAT','1976-07-30',62,62,61.375038,61.624962,553600,3.503979),('CAT','1976-07-29',61.25,62.124962,61.25,62.124962,213600,3.532409),('CAT','1976-07-28',61.5,61.5,60.75,61.25,588800,3.482659),('CAT','1976-07-27',61.5,62,61.5,61.875038,248800,3.518198),('CAT','1976-07-26',62,62,61.375038,61.5,115200,3.496873),('CAT','1976-07-23',92.625,93.249962,92.499962,92.750038,557600,3.515828),('CAT','1976-07-22',92.25,92.625,91.5,92.625,777600,3.511088),('CAT','1976-07-21',91.875,92.375038,91.625038,92.25,696800,3.496873),('CAT','1976-07-20',92.124962,92.375038,91.625038,91.875,389600,3.482659),('CAT','1976-07-19',92.874962,93,92.124962,92.124962,620000,3.492134),('CAT','1976-07-16',92.625,93,92.000038,92.874962,2758400,3.520564),('CAT','1976-07-15',93,93.125038,92.25,92.625,2275200,3.511088),('CAT','1976-07-14',90.75,93,90.500038,93,1675200,3.525303),('CAT','1976-07-13',90.249962,90.75,90.249962,90.75,1203200,3.440014),('CAT','1976-07-12',90.75,90.75,90.125038,90.249962,360000,3.421059),('CAT','1976-07-09',90.249962,90.75,90.125038,90.75,192800,3.440014),('CAT','1976-07-08',90,90.624962,90,90.249962,868800,3.421059),('CAT','1976-07-07',90.375,90.375,89.874962,90,1257600,3.411584),('CAT','1976-07-06',90.500038,91.125,90.500038,90.624962,627200,3.435274),('CAT','1976-07-02',90.249962,90.624962,90.249962,90.500038,528000,3.430539),('CAT','1976-07-01',91.125,91.374962,90.249962,90.249962,602400,3.421059),('CAT','1976-06-30',90.75,91.374962,90.249962,91.125,384000,3.454229),('CAT','1976-06-29',90.875038,90.875038,90.500038,90.75,596000,3.440014),('CAT','1976-06-28',91.5,91.749962,90.75,90.875038,261600,3.444754),('CAT','1976-06-25',91.374962,92.124962,91.250038,91.5,648800,3.468444),('CAT','1976-06-24',90.999962,91.749962,90.875038,91.374962,801600,3.463704),('CAT','1976-06-23',90.999962,90.999962,89.874962,90.999962,632000,3.449489),('CAT','1976-06-22',90.249962,91.875,90.249962,91.250038,782400,3.458968),('CAT','1976-06-21',89.625,90.624962,89.375038,90.125038,629600,3.416324),('CAT','1976-06-18',90,90.500038,89.625,89.625,780800,3.397369),('CAT','1976-06-17',90,90.500038,90,90,468000,3.411584),('CAT','1976-06-16',89.750038,90.624962,89.750038,89.874962,741600,3.406844),('CAT','1976-06-15',90.125038,90.375,89.375038,89.750038,651200,3.402109),('CAT','1976-06-14',89.000038,90.500038,89.000038,90.125038,1131200,3.416324),('CAT','1976-06-11',88.5,89.000038,88.374962,88.875,548000,3.368939),('CAT','1976-06-10',88.125,88.749962,88.125,88.5,410400,3.354724),('CAT','1976-06-09',87.999962,88.875,87.875038,87.999962,439200,3.335769),('CAT','1976-06-08',87.624962,88.625038,87.624962,87.999962,723200,3.335769),('CAT','1976-06-07',88.125,88.125,87.500038,87.624962,391200,3.321555),('CAT','1976-06-04',88.749962,88.749962,87.999962,88.374962,787200,3.349984),('CAT','1976-06-03',88.749962,89.124962,88.625038,88.749962,643200,3.364199),('CAT','1976-06-02',88.625038,89.000038,88.125,88.749962,804000,3.364199),('CAT','1976-06-01',88.749962,89.000038,88.374962,88.625038,376800,3.359464),('CAT','1976-05-28',88.625038,88.875,88.250038,88.749962,511200,3.364199),('CAT','1976-05-27',88.625038,88.749962,88.125,88.625038,977600,3.359464),('CAT','1976-05-26',88.625038,89.000038,88.374962,88.625038,338400,3.359464),('CAT','1976-05-25',88.625038,89.000038,88.374962,88.625038,312800,3.359464),('CAT','1976-05-24',89.375038,89.375038,88.250038,88.625038,559200,3.359464),('CAT','1976-05-21',90,90,89.499962,89.625,593600,3.397369),('CAT','1976-05-20',89.124962,90.375,89.000038,90,792800,3.411584),('CAT','1976-05-19',88.875,89.625,88.749962,89.124962,401600,3.378414),('CAT','1976-05-18',88.749962,89.25,88.749962,88.875,548000,3.368939),('CAT','1976-05-17',88.749962,88.875,88.250038,88.625038,382400,3.359464),('CAT','1976-05-14',89.750038,89.750038,88.5,88.749962,682400,3.364199),('CAT','1976-05-13',90,90,89.499962,89.750038,377600,3.402109),('CAT','1976-05-12',90.125038,90.375,89.625,90,681600,3.411584),('CAT','1976-05-11',89.499962,90.75,89.499962,90.125038,1256000,3.416324),('CAT','1976-05-10',88.250038,89.625,88.250038,89.25,612800,3.383154),('CAT','1976-05-07',86.874962,87.999962,86.874962,87.75,477600,3.326294),('CAT','1976-05-06',86.625,87,86.375038,86.750038,670400,3.288389),('CAT','1976-05-05',86.25,87,86.25,86.625,435200,3.28365),('CAT','1976-05-04',86.25,86.750038,85.875,86.25,472800,3.269435),('CAT','1976-05-03',87,87,86.000038,86.25,646400,3.269435),('CAT','1976-04-30',87.75,87.999962,86.750038,87.249962,430400,3.30734),('CAT','1976-04-29',87.624962,87.999962,87.500038,87.75,424800,3.326294),('CAT','1976-04-28',88.250038,88.250038,87.375,87.624962,472800,3.321555),('CAT','1976-04-27',88.374962,88.749962,87.875038,88.250038,400800,3.345249),('CAT','1976-04-26',88.125,88.374962,87.624962,88.374962,408000,3.349984),('CAT','1976-04-23',89.000038,89.000038,88.125,88.125,946400,3.340509),('CAT','1976-04-22',88.625038,89.375038,88.625038,89.000038,900800,3.373679),('CAT','1976-04-21',88.250038,89.625,88.125,88.625038,1202400,3.359464),('CAT','1976-04-20',86.499962,88.5,86.124962,88.250038,1068000,3.345249),('CAT','1976-04-19',85.250038,86.499962,85.250038,86.499962,1040000,3.27891),('CAT','1976-04-15',83.000038,84.500038,83.000038,84.500038,607200,3.2031),('CAT','1976-04-14',81.624962,83.375038,81.624962,82.749962,656000,3.13676),('CAT','1976-04-13',81.375,82.250038,81.375,81.624962,531200,3.094116),('CAT','1976-04-12',81,82.250038,80.625,81,653600,3.070426),('CAT','1976-04-09',82.250038,82.250038,80.499962,81,650400,3.070426),('CAT','1976-04-08',84.375,84.375,82.625038,82.625038,700800,3.132025),('CAT','1976-04-07',84.875038,84.875038,84,84.375,590400,3.19836),('CAT','1976-04-06',84.999962,85.749962,84.999962,84.999962,524000,3.22205),('CAT','1976-04-05',84.125038,85.125,84.125038,84.999962,559200,3.22205),('CAT','1976-04-02',83.000038,84.500038,82.5,83.874962,360000,3.179405),('CAT','1976-04-01',82.5,83.499962,82.374962,83.000038,890400,3.14624),('CAT','1976-03-31',81.75,82.749962,81.75,82.5,525600,3.127285),('CAT','1976-03-30',80.874962,81.75,80.124962,81.500038,576000,3.08938),('CAT','1976-03-29',82.374962,82.374962,80.625,80.874962,828000,3.065686),('CAT','1976-03-26',82.374962,82.625038,81.999962,82.625038,526400,3.132025),('CAT','1976-03-25',83.750038,83.750038,81.75,82.374962,796800,3.122545),('CAT','1976-03-24',84.375,85.374962,83.625,83.874962,886400,3.179405),('CAT','1976-03-23',84,84.500038,83.000038,84.375,704000,3.19836),('CAT','1976-03-22',83.874962,84.624962,83.625,84,1106400,3.184145),('CAT','1976-03-19',85.749962,86.000038,83.499962,83.874962,751200,3.179405),('CAT','1976-03-18',87.500038,87.500038,85.250038,85.749962,1298400,3.25048),('CAT','1976-03-17',88.125,88.5,86.750038,87.875038,747200,3.331034),('CAT','1976-03-16',89.000038,89.000038,87.75,88.125,780000,3.340509),('CAT','1976-03-15',90.375,90.75,88.5,89.000038,1137600,3.373679),('CAT','1976-03-12',90.249962,91.5,90.249962,90.375,616800,3.425799),('CAT','1976-03-11',89.874962,90.75,89.874962,90,1028000,3.411584),('CAT','1976-03-10',88.5,89.750038,88.5,89.375038,634400,3.387894),('CAT','1976-03-09',87.75,89.25,87.624962,88.5,1562400,3.354724),('CAT','1976-03-08',87,87.75,86.750038,87.75,969600,3.326294),('CAT','1976-03-05',88.125,88.374962,86.25,87,711200,3.297864),('CAT','1976-03-04',89.000038,89.000038,87.875038,88.125,1337600,3.340509),('CAT','1976-03-03',88.5,89.499962,87.999962,89.25,1049600,3.383154),('CAT','1976-03-02',87.999962,89.25,87.624962,88.5,1456800,3.354724),('CAT','1976-03-01',86.750038,87.999962,86.750038,87.999962,752000,3.335769),('CAT','1976-02-27',87,87.125038,86.25,86.25,1323200,3.269435),('CAT','1976-02-26',86.625,88.749962,86.625,87,849600,3.297864),('CAT','1976-02-25',84.875038,86.750038,84.875038,86.625,1327200,3.28365),('CAT','1976-02-24',83.750038,84.875038,83.499962,84.500038,1085600,3.2031),('CAT','1976-02-23',83.000038,83.750038,82.374962,83.750038,526400,3.17467),('CAT','1976-02-20',82.749962,83.375038,82.749962,83.000038,2264000,3.14624),('CAT','1976-02-19',80.750038,82.374962,80.625,81.999962,1430400,3.108331),('CAT','1976-02-18',80.25,81.125038,80.25,80.750038,816000,3.06095),('CAT','1976-02-17',80.750038,80.874962,80.000038,80.25,535200,3.041996),('CAT','1976-02-13',81,81,80.25,80.750038,422400,3.06095),('CAT','1976-02-12',80.124962,81.999962,79.875,81.249962,562400,3.079901),('CAT','1976-02-11',79.625038,80.375038,79.625038,80.124962,783200,3.037256),('CAT','1976-02-10',79.125,79.5,78.500038,79.5,478400,3.013566),('CAT','1976-02-09',78.624962,79.374962,78.375,79.125,324000,2.999351),('CAT','1976-02-06',78.75,79.749962,78.500038,78.624962,694400,2.980396),('CAT','1976-02-05',80.000038,80.25,78.500038,78.75,753600,2.985136),('CAT','1976-02-04',80.000038,80.625,79.875,80.000038,1250400,3.03252),('CAT','1976-02-03',80.25,80.375038,79.875,80.000038,633600,3.03252),('CAT','1976-02-02',80.000038,80.625,79.374962,80.25,799200,3.041996),('CAT','1976-01-30',79.875,80.750038,79.749962,80.000038,1336800,3.03252),('CAT','1976-01-29',79.749962,81,79.749962,79.875,823200,3.027781),('CAT','1976-01-28',79.374962,80.124962,78.624962,79.625038,856800,3.018306),('CAT','1976-01-27',78.999962,79.875,78.75,79.374962,941600,3.008826),('CAT','1976-01-26',78,80.124962,78,78.999962,1003200,2.994611),('CAT','1976-01-23',76.749962,78,76.749962,78,600000,2.956706),('CAT','1976-01-22',76.875,76.875,76.250038,76.749962,720000,2.909321),('CAT','1976-01-21',77.000038,77.499962,75.875038,77.000038,818400,2.918801),('CAT','1976-01-20',76.250038,77.25,76.250038,77.000038,600000,2.918801),('CAT','1976-01-19',75,75.999962,74.499962,75.999962,434400,2.880892),('CAT','1976-01-16',74.750038,75.249962,74.625,75,592800,2.842987),('CAT','1976-01-15',74.750038,75.375,74.499962,74.750038,688800,2.833511),('CAT','1976-01-14',74.124962,74.750038,73.749962,74.750038,512000,2.833511),('CAT','1976-01-13',75.375,76.5,74.124962,74.124962,1352000,2.809817),('CAT','1976-01-12',74.000038,75.375,73.625038,75.375,840800,2.857202),('CAT','1976-01-09',73.374962,74.375038,73.125,74.000038,442400,2.805082),('CAT','1976-01-08',73.5,74.499962,73.250038,73.374962,1121600,2.781387),('CAT','1976-01-07',72.999962,74.499962,72.500038,73.5,832800,2.786127),('CAT','1976-01-06',72.249962,73.875,72,72.999962,928800,2.767172),('CAT','1976-01-05',71.750038,72.875038,71.750038,72.249962,328800,2.738742),('CAT','1976-01-02',69.75,71.375038,69.624962,71.124962,156000,2.696097),('CAT','1975-12-31',69.249962,69.875038,69.249962,69.75,243200,2.643978),('CAT','1975-12-30',69.500038,70.374962,69.125038,69.249962,525600,2.625023),('CAT','1975-12-29',68.874962,69.624962,68.874962,69.500038,303200,2.634502),('CAT','1975-12-26',67.749962,69,67.625038,68.874962,144800,2.610808),('CAT','1975-12-24',67.250038,67.875,67.250038,67.749962,283200,2.568163),('CAT','1975-12-23',66.500038,67.5,66.249962,67.250038,464000,2.549213),('CAT','1975-12-22',66.999962,66.999962,66.500038,66.500038,226400,2.520783),('CAT','1975-12-19',68.375038,68.499962,67.374962,67.5,360800,2.558688),('CAT','1975-12-18',68.375038,68.375038,68.124962,68.375038,302400,2.591858),('CAT','1975-12-17',68.625,68.625,68.25,68.375038,254400,2.591858),('CAT','1975-12-16',68.375038,69.125038,68.25,68.750038,235200,2.606072),('CAT','1975-12-15',68.874962,69.249962,68.375038,68.375038,221600,2.591858),('CAT','1975-12-12',68.375038,68.874962,68.124962,68.874962,297600,2.610808),('CAT','1975-12-11',67.749962,68.375038,67.749962,68.375038,317600,2.591858),('CAT','1975-12-10',67.374962,67.875,67.374962,67.625038,377600,2.563428),('CAT','1975-12-09',66.249962,67.125,65.874962,67.125,316800,2.544473),('CAT','1975-12-08',66.249962,66.500038,65.25,66.249962,1428800,2.511303),('CAT','1975-12-05',66.375,66.875038,66.249962,66.249962,436800,2.511303),('CAT','1975-12-04',65.625,66.75,65.000038,66.375,610400,2.516043),('CAT','1975-12-03',66.999962,66.999962,65.499962,65.625,636800,2.487613),('CAT','1975-12-02',68.375038,68.375038,67.250038,67.749962,482400,2.568163),('CAT','1975-12-01',69,69.249962,67.749962,68.375038,332000,2.591858),('CAT','1975-11-28',68.499962,69.500038,68.499962,69,225600,2.615548),('CAT','1975-11-26',68.750038,69.249962,68.25,68.499962,284000,2.596593),('CAT','1975-11-25',68.25,69.125038,68.25,68.750038,422400,2.606072),('CAT','1975-11-24',68.000038,68.625,68.000038,68.124962,309600,2.582378),('CAT','1975-11-21',68.499962,68.874962,67.749962,68.000038,384000,2.577643),('CAT','1975-11-20',68.000038,69.249962,68.000038,68.499962,476000,2.596593),('CAT','1975-11-19',69.624962,69.624962,67.125,67.875,422400,2.572903),('CAT','1975-11-18',70.875,71.375038,69.999962,69.999962,465600,2.653453),('CAT','1975-11-17',71.25,71.25,70.749962,70.875,417600,2.686622),('CAT','1975-11-14',72,72.249962,71.124962,71.25,257600,2.700837),('CAT','1975-11-13',72,72.875038,72,72,382400,2.729267),('CAT','1975-11-12',70.250038,71.124962,70.250038,71.000038,576000,2.691362),('CAT','1975-11-11',70.250038,71.25,69.999962,70.125,497600,2.658192),('CAT','1975-11-10',71.25,71.25,70.125,70.250038,476000,2.662932),('CAT','1975-11-07',72.375,72.500038,71.000038,71.499962,1049600,2.710312),('CAT','1975-11-06',72,72.75,71.750038,72.375,207200,2.743482),('CAT','1975-11-05',71.124962,72.875038,71.124962,72,549600,2.729267),('CAT','1975-11-04',71.25,71.750038,70.749962,70.749962,312000,2.681883),('CAT','1975-11-03',71.124962,71.750038,70.875,71.25,216800,2.700837),('CAT','1975-10-31',71.625,72.249962,71.000038,71.124962,221600,2.696097),('CAT','1975-10-30',71.874962,72.375,71.375038,71.625,600800,2.715052),('CAT','1975-10-29',72.75,72.75,71.499962,71.874962,439200,2.724527),('CAT','1975-10-28',72,72.875038,71.750038,72.75,297600,2.757697),('CAT','1975-10-27',72,72.500038,71.874962,72,207200,2.729267),('CAT','1975-10-24',72.999962,72.999962,71.750038,72,384000,2.729267),('CAT','1975-10-23',73.374962,73.374962,72.375,73.250038,1239200,2.776652),('CAT','1975-10-22',74.874962,75.875038,73.749962,74.000038,883200,2.805082),('CAT','1975-10-21',73.875,75,73.875,74.874962,789600,2.838247),('CAT','1975-10-20',71.25,73.625038,71.25,72.999962,590400,2.767172),('CAT','1975-10-17',69.875038,72,69.624962,70.875,933600,2.686622),('CAT','1975-10-16',68.25,69.875038,68.25,69.875038,1053600,2.648717),('CAT','1975-10-15',68.25,68.25,67.749962,68.25,312000,2.587118),('CAT','1975-10-14',69,69.624962,67.875,68.25,477600,2.587118),('CAT','1975-10-13',68.000038,69,67.5,69,149600,2.615548),('CAT','1975-10-10',67.625038,68.124962,67.5,68.000038,336800,2.577643),('CAT','1975-10-09',67.250038,67.875,67.125,67.625038,216000,2.563428),('CAT','1975-10-08',65.750038,67.374962,65.750038,67.250038,208800,2.549213),('CAT','1975-10-07',65.750038,66.125038,64.749962,65.375038,598400,2.478138),('CAT','1975-10-06',65.750038,66.875038,65.750038,65.750038,286400,2.492353),('CAT','1975-10-03',63.624962,65.625,63.624962,65.499962,331200,2.482874),('CAT','1975-10-02',63.875038,64.749962,63.375,63.375,235200,2.402324),('CAT','1975-10-01',65.124962,65.25,63.875038,63.875038,432800,2.421278),('CAT','1975-09-30',65.750038,65.750038,65.000038,65.124962,370400,2.468659),('CAT','1975-09-29',66.624962,66.999962,66.249962,66.249962,557600,2.511303),('CAT','1975-09-26',66.249962,67.5,66.249962,66.624962,449600,2.525518),('CAT','1975-09-25',66.500038,66.75,66.249962,66.249962,268800,2.511303),('CAT','1975-09-24',66,66.500038,66,66.500038,790400,2.520783),('CAT','1975-09-23',66,66,65.25,65.874962,367200,2.497088),('CAT','1975-09-22',66.249962,67.250038,66,66,284000,2.501828),('CAT','1975-09-19',63.75,66.249962,63.75,66.249962,694400,2.511303),('CAT','1975-09-18',62.750038,63.75,62.750038,63.75,495200,2.416539),('CAT','1975-09-17',62.750038,63,62.499962,62.750038,344000,2.378634),('CAT','1975-09-16',63.999962,64.749962,62.25,62.750038,658400,2.378634),('CAT','1975-09-15',65.375038,65.499962,63.500038,63.999962,209600,2.426014),('CAT','1975-09-12',65.750038,66.375,65.124962,65.375038,204000,2.478138),('CAT','1975-09-11',65.750038,66.125038,65.625,65.750038,139200,2.492353),('CAT','1975-09-10',66,66,65.499962,65.750038,393600,2.492353),('CAT','1975-09-09',66.500038,67.250038,66,66,316800,2.501828),('CAT','1975-09-08',66.624962,66.624962,65.625,66.500038,196800,2.520783),('CAT','1975-09-05',67.5,67.625038,66.999962,66.999962,153600,2.539733),('CAT','1975-09-04',67.374962,67.875,67.374962,67.5,288800,2.558688),('CAT','1975-09-03',66.75,66.75,66.375,66.75,317600,2.530258),('CAT','1975-09-02',66.999962,68.124962,66.999962,66.999962,214400,2.539733),('CAT','1975-08-29',66.125038,67.125,66.125038,66.875038,223200,2.534998),('CAT','1975-08-28',65.375038,66.125038,65.25,66,655200,2.501828),('CAT','1975-08-27',65.625,65.625,65.000038,65.375038,374400,2.478138),('CAT','1975-08-26',66,66.125038,65.750038,65.874962,264800,2.497088),('CAT','1975-08-25',65.874962,66.249962,65.874962,66,153600,2.501828),('CAT','1975-08-22',65.000038,66.500038,65.000038,65.750038,197600,2.492353),('CAT','1975-08-21',64.749962,65.000038,64.250038,64.5,195200,2.444968),('CAT','1975-08-20',66.375,66.375,64.5,64.749962,783200,2.454444),('CAT','1975-08-19',67.749962,67.875,66.624962,66.624962,226400,2.525518),('CAT','1975-08-18',67.875,68.25,67.625038,67.749962,173600,2.568163),('CAT','1975-08-15',67.374962,68.000038,67.374962,67.875,252800,2.572903),('CAT','1975-08-14',68.750038,68.750038,67.125,67.250038,364800,2.549213),('CAT','1975-08-13',69.375,69.624962,68.499962,69,166400,2.615548),('CAT','1975-08-12',68.625,69.75,68.625,69.375,309600,2.629763),('CAT','1975-08-11',68.25,68.499962,68.000038,68.499962,166400,2.596593),('CAT','1975-08-08',68.124962,68.750038,68.124962,68.25,175200,2.587118),('CAT','1975-08-07',67.374962,68.625,67.374962,68.000038,336800,2.577643),('CAT','1975-08-06',66.249962,67.625038,66,67.250038,324000,2.549213),('CAT','1975-08-05',66.375,67.250038,66.249962,66.249962,185600,2.511303),('CAT','1975-08-04',66.75,66.75,66.249962,66.375,264000,2.516043),('CAT','1975-08-01',68.000038,68.124962,66.500038,66.75,423200,2.530258),('CAT','1975-07-31',66.75,68.499962,66.75,68.000038,237600,2.577643),('CAT','1975-07-30',66.249962,66.624962,66.249962,66.500038,197600,2.520783),('CAT','1975-07-29',65.375038,66,65.375038,65.874962,256800,2.497088),('CAT','1975-07-28',64.875,65.750038,64.875,65.000038,600800,2.463923),('CAT','1975-07-25',66.624962,66.624962,64.749962,64.875,360000,2.459183),('CAT','1975-07-24',66.624962,66.999962,66.500038,66.75,369600,2.530258),('CAT','1975-07-23',68.499962,68.499962,66.500038,66.624962,662400,2.525518),('CAT','1975-07-22',68.625,68.750038,67.625038,68.499962,159200,2.596593),('CAT','1975-07-21',68.375038,68.750038,68.375038,68.625,144000,2.601333),('CAT','1975-07-18',68.750038,68.750038,68.000038,68.25,273600,2.587118),('CAT','1975-07-17',69.999962,70.625038,68.499962,68.750038,681600,2.606072),('CAT','1975-07-16',69.75,70.625038,69.75,69.999962,480000,2.653453),('CAT','1975-07-15',68.499962,69.875038,68.499962,69.249962,622400,2.625023),('CAT','1975-07-14',68.000038,69.375,68.000038,68.124962,893600,2.582378),('CAT','1975-07-11',66.500038,68.499962,66.375,68.000038,523200,2.577643),('CAT','1975-07-10',66.75,68.000038,66.500038,66.500038,520800,2.520783),('CAT','1975-07-09',66,66.75,66,66.75,219200,2.530258),('CAT','1975-07-08',65.625,66.125038,65.499962,65.874962,115200,2.497088),('CAT','1975-07-07',65.499962,66.249962,65.499962,65.625,137600,2.487613),('CAT','1975-07-03',65.499962,65.625,65.124962,65.499962,569600,2.482874),('CAT','1975-07-02',66.375,66.375,65.375038,65.499962,422400,2.482874),('CAT','1975-07-01',66.875038,66.999962,65.750038,66.500038,281600,2.520783),('CAT','1975-06-30',66.500038,67.374962,66.500038,66.875038,316800,2.534998),('CAT','1975-06-27',65.25,66.624962,65.25,66.249962,256800,2.511303),('CAT','1975-06-26',65.750038,66,65.124962,65.124962,260000,2.468659),('CAT','1975-06-25',64.875,66.249962,64.875,65.750038,394400,2.492353),('CAT','1975-06-24',63.75,65.375038,63.75,64.875,514400,2.459183),('CAT','1975-06-23',63.624962,63.999962,63.375,63.624962,228000,2.411799),('CAT','1975-06-20',63.249962,64.749962,63.249962,63.624962,408000,2.411799),('CAT','1975-06-19',62.874962,63.375,62.375038,63.249962,247200,2.397584),('CAT','1975-06-18',63.75,63.875038,62.25,62.874962,473600,2.383369),('CAT','1975-06-17',63.75,64.125,63.75,63.75,158400,2.416539),('CAT','1975-06-16',63.249962,64.250038,63.249962,63.75,308000,2.416539),('CAT','1975-06-13',61.749962,63,61.749962,63,459200,2.388109),('CAT','1975-06-12',62.499962,62.625,60.999962,61.5,1102400,2.331249),('CAT','1975-06-11',63.875038,64.125,62.375038,62.499962,516800,2.369154),('CAT','1975-06-10',65.000038,65.000038,63.875038,63.875038,525600,2.421278),('CAT','1975-06-09',65.375038,65.874962,65.124962,65.25,357600,2.473398),('CAT','1975-06-06',67.125,67.125,65.000038,65.375038,600000,2.478138),('CAT','1975-06-05',66.75,67.250038,66.375,67.250038,341600,2.549213),('CAT','1975-06-04',66.500038,67.125,66.249962,66.75,315200,2.530258),('CAT','1975-06-03',66,66.500038,66,66.500038,316800,2.520783),('CAT','1975-06-02',65.25,66.125038,65.124962,65.750038,1023200,2.492353),('CAT','1975-05-30',65.625,65.750038,65.25,65.25,399200,2.473398),('CAT','1975-05-29',66.125038,66.125038,65.375038,65.625,574400,2.487613),('CAT','1975-05-28',65.25,66.125038,65.25,66.125038,509600,2.506568),('CAT','1975-05-27',65.124962,65.625,64.5,65.25,360000,2.473398),('CAT','1975-05-23',64.250038,65.124962,64.125,65.124962,420000,2.468659),('CAT','1975-05-22',63.624962,64.5,63.624962,64.250038,316800,2.435493),('CAT','1975-05-21',64.5,64.625038,63.249962,63.375,530400,2.402324),('CAT','1975-05-20',64.125,64.625038,64.125,64.5,423200,2.444968),('CAT','1975-05-19',64.875,64.875,63.75,63.75,741600,2.416539),('CAT','1975-05-16',66,66,64.875,64.875,401600,2.459183),('CAT','1975-05-15',66.999962,67.250038,66,66.375,686400,2.516043),('CAT','1975-05-14',67.625038,67.625038,66.624962,66.999962,1018400,2.539733),('CAT','1975-05-13',65.874962,67.749962,65.187481,67.749962,552000,2.568163),('CAT','1975-05-12',66.75,66.999962,65.750038,65.874962,537600,2.497088),('CAT','1975-05-09',66.249962,67.5,66,66.75,1913600,2.530258),('CAT','1975-05-08',65.874962,66.249962,64.749962,66.249962,828800,2.511303),('CAT','1975-05-07',66,66.249962,64.875,65.874962,1029600,2.497088),('CAT','1975-05-06',66.999962,67.625038,66,66,1268000,2.501828),('CAT','1975-05-05',68.625,69.375,66.999962,66.999962,1137600,2.539733),('CAT','1975-05-02',66.999962,68.625,66.999962,68.625,460800,2.601333),('CAT','1975-05-01',66.75,67.5,66.624962,66.875038,518400,2.534998),('CAT','1975-04-30',66.875038,66.999962,66.125038,66.75,297600,2.530258),('CAT','1975-04-29',67.5,67.749962,66.500038,66.875038,490400,2.534998),('CAT','1975-04-28',68.000038,68.375038,66.999962,67.5,797600,2.558688),('CAT','1975-04-25',67.749962,68.375038,67.5,68.000038,351200,2.577643),('CAT','1975-04-24',67.250038,68.124962,66.875038,67.749962,496800,2.568163),('CAT','1975-04-23',67.5,67.5,66.75,67.250038,415200,2.549213),('CAT','1975-04-22',68.000038,69,67.5,67.5,1157600,2.558688),('CAT','1975-04-21',66.75,68.625,66.75,68.000038,466400,2.577643),('CAT','1975-04-18',66.875038,66.875038,65.625,66,540000,2.501828),('CAT','1975-04-17',65.874962,67.625038,65.874962,67.125,680000,2.544473),('CAT','1975-04-16',65.25,65.750038,64.875,65.375038,523200,2.478138),('CAT','1975-04-15',65.124962,65.750038,64.374962,65.25,446400,2.473398),('CAT','1975-04-14',63.75,65.124962,63.75,65.124962,391200,2.468659),('CAT','1975-04-11',63,63.249962,62.874962,63.249962,387200,2.397584),('CAT','1975-04-10',65.625,65.625,63,63,1377600,2.388109),('CAT','1975-04-09',63.624962,65.750038,63.624962,65.625,693600,2.487613),('CAT','1975-04-08',62.750038,63.624962,62.750038,63,257600,2.388109),('CAT','1975-04-07',63,63,62.124962,62.499962,172800,2.369154),('CAT','1975-04-04',62.874962,63.249962,62.000038,63.249962,297600,2.397584),('CAT','1975-04-03',64.5,64.875,62.625,62.874962,374400,2.383369),('CAT','1975-04-02',64.374962,64.625038,63,64.5,279200,2.444968),('CAT','1975-04-01',65.625,65.625,64.374962,64.374962,240800,2.440229),('CAT','1975-03-31',65.124962,66,65.124962,65.874962,269600,2.497088),('CAT','1975-03-27',65.375038,65.375038,64.5,65.124962,444000,2.468659),('CAT','1975-03-26',65.375038,66.75,65.124962,65.499962,399200,2.482874),('CAT','1975-03-25',63.875038,65.499962,62.499962,65.375038,682400,2.478138),('CAT','1975-03-24',65.000038,65.000038,63.375,63.875038,310400,2.421278),('CAT','1975-03-21',65.124962,65.625,64.875,65.625,386400,2.487613),('CAT','1975-03-20',64.250038,65.874962,64.250038,65.124962,269600,2.468659),('CAT','1975-03-19',64.5,64.5,63.500038,64.250038,365600,2.435493),('CAT','1975-03-18',65.625,66.375,65.000038,65.000038,416000,2.463923),('CAT','1975-03-17',64.374962,65.750038,64.374962,65.625,363200,2.487613),('CAT','1975-03-14',63.624962,64.374962,63.624962,64.374962,408800,2.440229),('CAT','1975-03-13',63.500038,63.624962,63,63.375,209600,2.402324),('CAT','1975-03-12',63.875038,63.875038,62.25,63.500038,728000,2.407063),('CAT','1975-03-11',65.499962,65.499962,63.75,64.250038,876800,2.435493),('CAT','1975-03-10',65.625,66,64.625038,65.499962,511200,2.482874),('CAT','1975-03-07',65.625,66.249962,65.625,65.625,278400,2.487613),('CAT','1975-03-06',65.750038,65.750038,64.125,65.625,680000,2.487613),('CAT','1975-03-05',67.5,67.5,65.750038,66,708000,2.501828),('CAT','1975-03-04',67.5,69.500038,67.5,67.5,900000,2.558688),('CAT','1975-03-03',63.999962,65.625,63.999962,65.25,572000,2.473398),('CAT','1975-02-28',62.000038,63.375,61.749962,63.249962,336800,2.397584),('CAT','1975-02-27',62.375038,62.874962,61.749962,62.000038,372800,2.350204),('CAT','1975-02-26',62.499962,62.874962,61.5,62.375038,624800,2.364419),('CAT','1975-02-25',63.624962,63.75,62.375038,62.499962,557600,2.369154),('CAT','1975-02-24',63.75,63.999962,62.625,63.624962,279200,2.411799),('CAT','1975-02-21',63.125038,64.875,63.125038,63.75,576800,2.416539),('CAT','1975-02-20',60.500038,62.750038,60.500038,62.499962,404000,2.369154),('CAT','1975-02-19',59.625,60.624962,59.25,60.375,507200,2.288604),('CAT','1975-02-18',60,60.75,59.25,59.625,629600,2.260174),('CAT','1975-02-14',61.250038,62.124962,59.124962,60,516000,2.274389),('CAT','1975-02-13',58.625038,62.499962,58.625038,61.250038,1008800,2.321774),('CAT','1975-02-12',57.999962,58.250038,57,57.999962,249600,2.198575),('CAT','1975-02-11',57.999962,58.5,57.500038,57.999962,866400,2.198575),('CAT','1975-02-10',57.75,58.374962,57.624962,57.999962,209600,2.198575),('CAT','1975-02-07',57.500038,57.875038,56.375038,57.75,629600,2.1891),('CAT','1975-02-06',57.999962,59.874962,57.500038,57.500038,576800,2.179624),('CAT','1975-02-05',56.625,57.999962,56.499962,57.999962,441600,2.198575),('CAT','1975-02-04',56.750038,57.125038,55.250038,56.625,303200,2.146455),('CAT','1975-02-03',55.875,57.999962,55.875,56.750038,236000,2.151195),('CAT','1975-01-31',56.000038,56.000038,54.75,55.749962,507200,2.113285),('CAT','1975-01-30',57.624962,58.749962,56.499962,56.499962,776000,2.141715),('CAT','1975-01-29',57.875038,57.875038,57.375,57.624962,609600,2.18436),('CAT','1975-01-28',56.375038,58.875,56.375038,57.999962,700800,2.198575),('CAT','1975-01-27',55.125,56.124962,55.125,56.124962,391200,2.1275),('CAT','1975-01-24',52.5,53.750038,51.999962,53.499962,356000,2.027996),('CAT','1975-01-23',52.250038,53.25,51.999962,52.5,372000,1.990091),('CAT','1975-01-22',52.125,52.250038,51.75,52.250038,100800,1.980615),('CAT','1975-01-21',51.875038,52.374962,51.875038,52.125,164000,1.975876),('CAT','1975-01-20',51.125038,51.624962,50.874962,51.500038,336800,1.952186),('CAT','1975-01-17',50.874962,51.249962,50.375038,51.125038,220800,1.937971),('CAT','1975-01-16',51.125038,52.374962,50.499962,50.874962,255200,1.928491),('CAT','1975-01-15',49.749962,51.375,49.625038,51.125038,153600,1.937971),('CAT','1975-01-14',50.124962,50.124962,49.250038,49.749962,135200,1.885846),('CAT','1975-01-13',51.249962,52.250038,50.750038,50.874962,120800,1.928491),('CAT','1975-01-10',50.750038,51.75,50.750038,51.249962,567200,1.942706),('CAT','1975-01-09',49.749962,50.375038,49.250038,50.000038,170400,1.895326),('CAT','1975-01-08',49.625038,50.375038,49.5,49.749962,264000,1.885846),('CAT','1975-01-07',49.625038,50.124962,49.374962,49.625038,148800,1.881111),('CAT','1975-01-06',48.875038,49.875,48.875038,49.625038,269600,1.881111),('CAT','1975-01-03',49.250038,49.250038,48,48.875038,312000,1.852681),('CAT','1975-01-02',48.999962,50.25,48.999962,49.250038,283200,1.866896),('CAT','1974-12-31',47.000041,48.500038,47.000041,48.500038,139200,1.838466),('CAT','1974-12-30',45.375,46.125,45.375,46.125,88800,1.748437),('CAT','1974-12-27',45.249959,45.249959,44.750041,45.249959,86400,1.715267),('CAT','1974-12-26',45,45.999959,45,45.249959,194400,1.715267),('CAT','1974-12-24',44.499959,45.249959,44.375041,44.874959,290400,1.701052),('CAT','1974-12-23',46.125,46.125,44.499959,44.499959,304800,1.686837),('CAT','1974-12-20',47.000041,47.625,46.5,46.625041,492000,1.767392),('CAT','1974-12-19',46.5,47.124959,45.999959,47.000041,189600,1.781606),('CAT','1974-12-18',46.250041,47.124959,46.250041,46.5,492800,1.762652),('CAT','1974-12-17',45.249959,46.250041,44.499959,46.250041,436800,1.753177),('CAT','1974-12-16',46.250041,46.5,45.249959,45.249959,468800,1.715267),('CAT','1974-12-13',48.125038,48.125038,46.250041,46.250041,261600,1.753177),('CAT','1974-12-12',48.249962,49.374962,47.625,48.375,185600,1.833726),('CAT','1974-12-11',47.000041,49.125,47.000041,48.249962,312800,1.828987),('CAT','1974-12-10',46.125,47.625,46.125,47.000041,214400,1.781606),('CAT','1974-12-09',44.375041,45.500041,44.000041,45.375,476000,1.720007),('CAT','1974-12-06',44.625,45.125041,42.999959,44.375041,468000,1.682102),('CAT','1974-12-05',47.25,47.25,44.625,44.625,993600,1.691577),('CAT','1974-12-04',48.75,48.75,47.000041,47.375041,401600,1.795821),('CAT','1974-12-03',50.000038,50.000038,48.999962,48.999962,245600,1.857416),('CAT','1974-12-02',51.500038,51.500038,49.749962,50.25,116000,1.904801),('CAT','1974-11-29',51.875038,51.875038,51.249962,51.624962,259200,1.956921),('CAT','1974-11-27',51.375,52.125,51.375,51.999962,240000,1.971136),('CAT','1974-11-26',51.125038,51.249962,50.124962,50.874962,492000,1.928491),('CAT','1974-11-25',51.125038,51.249962,50.25,51.125038,110400,1.937971),('CAT','1974-11-22',51.125038,51.624962,51.125038,51.125038,189600,1.937971),('CAT','1974-11-21',49.374962,51,49.250038,50.750038,280800,1.923756),('CAT','1974-11-20',49.250038,50.625,49.125,49.374962,260000,1.871631),('CAT','1974-11-19',48.999962,49.5,48.875038,49.250038,206400,1.866896),('CAT','1974-11-18',50.499962,50.499962,48.999962,48.999962,334400,1.857416),('CAT','1974-11-15',53.124962,53.124962,50.375038,50.499962,317600,1.914276),('CAT','1974-11-14',53.750038,54.75,53.124962,53.750038,242400,2.037475),('CAT','1974-11-13',54.500038,54.500038,53.499962,53.750038,436800,2.037475),('CAT','1974-11-12',55.875,55.875,54.500038,54.624962,386400,2.07064),('CAT','1974-11-11',56.000038,56.000038,54.75,56.000038,144800,2.122765),('CAT','1974-11-08',56.25,56.375038,55.374962,56.375038,208800,2.13698),('CAT','1974-11-07',57,57.500038,56.000038,56.25,307200,2.13224),('CAT','1974-11-06',56.750038,57.875038,56.499962,57,279200,2.16067),('CAT','1974-11-05',54.75,57,53.750038,56.750038,284000,2.151195),('CAT','1974-11-04',54.75,54.875038,53.124962,54.75,213600,2.07538),('CAT','1974-11-01',53.124962,54.999962,52.5,54.75,247200,2.07538),('CAT','1974-10-31',51.500038,53.750038,51.500038,53.124962,312000,2.013781),('CAT','1974-10-30',50.750038,52.250038,50.25,51.500038,468000,1.952186),('CAT','1974-10-29',49.5,50.750038,49.374962,50.750038,929600,1.923756),('CAT','1974-10-28',49.5,49.5,48.75,49.5,271200,1.876371),('CAT','1974-10-25',49.374962,50.499962,49.374962,50.124962,192000,1.900061),('CAT','1974-10-24',48.624962,49.250038,48,48.75,149600,1.847941),('CAT','1974-10-23',51.125038,51.125038,48,48.624962,376800,1.843202),('CAT','1974-10-22',51.75,52.749962,51.75,51.75,379200,1.961661),('CAT','1974-10-21',51.249962,51.500038,49.875,51.500038,309600,1.952186),('CAT','1974-10-18',50.750038,52.125,50.750038,51.249962,435200,1.942706),('CAT','1974-10-17',48,50.124962,47.499959,48.999962,380000,1.857416),('CAT','1974-10-16',48.999962,49.5,47.874959,48,220800,1.819511),('CAT','1974-10-15',50.499962,50.499962,48.125038,48.999962,292800,1.857416),('CAT','1974-10-14',48.75,51.75,48.75,50.499962,297600,1.914276),('CAT','1974-10-11',47.000041,49.374962,47.000041,48.375,477600,1.833726),('CAT','1974-10-10',45.249959,46.875,45.249959,46.5,564000,1.762652),('CAT','1974-10-09',43.5,45,42.999959,44.750041,336000,1.696317),('CAT','1974-10-08',42.999959,44.000041,42.999959,43.5,187200,1.648932),('CAT','1974-10-07',41.124959,43.125,41.124959,42.999959,345600,1.629977),('CAT','1974-10-04',40.749959,41.124959,40.125,41.124959,220800,1.558903),('CAT','1974-10-03',40.5,41.000041,40.125,40.749959,214400,1.544688),('CAT','1974-10-02',40.374959,40.625041,40.125,40.5,137600,1.535213),('CAT','1974-10-01',41.25,41.625,39.375,40.374959,511200,1.530473),('CAT','1974-09-30',44.25,44.25,40.5,41.25,321600,1.563643),('CAT','1974-09-27',45.500041,45.500041,44.25,44.25,307200,1.677362),('CAT','1974-09-26',46.5,46.5,45.125041,45.500041,393600,1.724747),('CAT','1974-09-25',45.875041,46.875,45.375,46.5,292800,1.762652),('CAT','1974-09-24',46.250041,46.250041,45.500041,45.875041,82400,1.738962),('CAT','1974-09-23',46.250041,46.749959,45.500041,46.5,379200,1.762652),('CAT','1974-09-20',46.250041,46.749959,45.500041,46.250041,369600,1.753177),('CAT','1974-09-19',44.25,46.250041,44.25,46.250041,209600,1.753177),('CAT','1974-09-18',45.249959,45.249959,43.749959,43.875,343200,1.663147),('CAT','1974-09-17',45.624959,46.250041,45.624959,45.624959,295200,1.729482),('CAT','1974-09-16',45.125041,45.875041,44.375041,45.624959,369600,1.729482),('CAT','1974-09-13',45.999959,45.999959,45,45.125041,465600,1.710532),('CAT','1974-09-12',47.499959,47.499959,45.999959,45.999959,480800,1.743697),('CAT','1974-09-11',47.499959,47.874959,47.25,47.625,376800,1.805296),('CAT','1974-09-10',48.500038,48.500038,47.124959,47.499959,156800,1.800557),('CAT','1974-09-09',48.75,48.75,48.249962,48.500038,136800,1.838466),('CAT','1974-09-06',48.375,48.75,47.750041,48.75,316800,1.847941),('CAT','1974-09-05',48,49.125,47.625,48.375,364800,1.833726),('CAT','1974-09-04',48.125038,48.125038,46.875,48,296000,1.819511),('CAT','1974-09-03',48.249962,50.000038,48.249962,48.249962,279200,1.828987),('CAT','1974-08-30',47.750041,48.624962,47.625,48.249962,240000,1.828987),('CAT','1974-08-29',46.749959,48,46.749959,47.750041,316800,1.810036),('CAT','1974-08-28',45,47.25,45,46.749959,216000,1.772127),('CAT','1974-08-27',46.125,46.125,44.750041,45,316800,1.705792),('CAT','1974-08-26',46.374959,47.000041,45.375,46.5,268800,1.762652),('CAT','1974-08-23',49.374962,49.5,46.374959,46.374959,350400,1.757912),('CAT','1974-08-22',50.000038,50.000038,48,49.374962,660800,1.871631),('CAT','1974-08-21',51,51.249962,50.25,50.25,194400,1.904801),('CAT','1974-08-20',51.249962,51.875038,50.625,51,245600,1.933231),('CAT','1974-08-19',52.125,52.374962,51.249962,51.249962,276800,1.942706),('CAT','1974-08-16',52.5,52.625038,52.125,52.125,134400,1.975876),('CAT','1974-08-15',53.000038,53.375038,52.125,52.5,476000,1.990091),('CAT','1974-08-14',53.000038,53.000038,52.125,53.000038,340800,2.009045),('CAT','1974-08-13',54.875038,54.999962,53.124962,53.375038,317600,2.02326),('CAT','1974-08-12',56.000038,56.25,54.624962,54.875038,65600,2.08012),('CAT','1974-08-09',55.749962,56.750038,55.250038,56.000038,208800,2.122765),('CAT','1974-08-08',57,57.875038,55.374962,55.749962,298400,2.113285),('CAT','1974-08-07',55.5,57,54.75,57,195200,2.16067),('CAT','1974-08-06',53.000038,56.25,53.000038,55.5,226400,2.10381),('CAT','1974-08-05',52.875,54.125038,52.625038,52.749962,158400,1.999566),('CAT','1974-08-02',52.749962,53.375038,52.250038,52.875,496800,2.004306),('CAT','1974-08-01',54.624962,54.624962,52.374962,52.749962,1181600,1.999566),('CAT','1974-07-31',55.125,55.250038,54.75,54.75,236000,2.07538),('CAT','1974-07-30',54.999962,55.250038,54.75,55.125,350400,2.089595),('CAT','1974-07-29',55.125,55.125,54.999962,54.999962,295200,2.084855),('CAT','1974-07-26',56.000038,56.625,55.250038,55.625038,718400,2.10855),('CAT','1974-07-25',56.499962,56.874962,56.000038,56.000038,324000,2.122765),('CAT','1974-07-24',56.499962,56.499962,56.124962,56.499962,908000,2.141715),('CAT','1974-07-23',56.124962,57.875038,56.124962,57,281600,2.16067),('CAT','1974-07-22',55.5,56.000038,55.5,56.000038,130400,2.122765),('CAT','1974-07-19',54.999962,55.749962,54.75,55.5,681600,2.10381),('CAT','1974-07-18',56.499962,56.499962,54.999962,54.999962,441600,2.084855),('CAT','1974-07-17',57.249962,57.249962,55.5,56.499962,783200,2.141715),('CAT','1974-07-16',57.875038,57.875038,57.249962,57.249962,216000,2.170145),('CAT','1974-07-15',58.5,59.25,58.374962,58.5,514400,2.21753),('CAT','1974-07-12',57.75,60.125038,57.75,58.5,353600,2.21753),('CAT','1974-07-11',58.125,58.125,57.500038,57.75,571200,2.1891),('CAT','1974-07-10',59.25,59.499962,58.125,58.125,199200,2.203315),('CAT','1974-07-09',58.250038,59.750038,58.125,59.25,280800,2.245959),('CAT','1974-07-08',57.875038,58.250038,57.249962,58.250038,331200,2.208054),('CAT','1974-07-05',58.625038,59.000038,57.875038,57.875038,309600,2.193839),('CAT','1974-07-03',58.625038,59.25,58.250038,58.625038,437600,2.222269),('CAT','1974-07-02',58.749962,59.25,58.5,58.625038,89600,2.222269),('CAT','1974-07-01',58.749962,59.124962,58.625038,58.749962,129600,2.227005),('CAT','1974-06-28',58.250038,59.25,57.500038,58.749962,213600,2.227005),('CAT','1974-06-27',58.250038,58.5,57.75,58.250038,399200,2.208054),('CAT','1974-06-26',59.750038,59.874962,58.250038,58.250038,384800,2.208054),('CAT','1974-06-25',60.500038,60.624962,59.750038,59.750038,389600,2.264914),('CAT','1974-06-24',60.999962,60.999962,60.249962,60.500038,201600,2.293344),('CAT','1974-06-21',63,63,61.749962,61.875,334400,2.345464),('CAT','1974-06-20',63.75,64.125,63,63,345600,2.388109),('CAT','1974-06-19',63.999962,64.250038,63.75,63.75,123200,2.416539),('CAT','1974-06-18',63.125038,63.999962,63,63.999962,99200,2.426014),('CAT','1974-06-17',63.75,64.125,63,63.125038,117600,2.392848),('CAT','1974-06-14',63.375,63.75,62.000038,63.75,236000,2.416539),('CAT','1974-06-13',63.249962,63.999962,63,63.375,220800,2.402324),('CAT','1974-06-12',63.75,63.75,62.750038,63.249962,368000,2.397584),('CAT','1974-06-11',65.124962,65.750038,64.250038,64.5,465600,2.444968),('CAT','1974-06-10',64.374962,65.25,64.250038,65.124962,244800,2.468659),('CAT','1974-06-07',64.125,65.000038,64.125,64.374962,262400,2.440229),('CAT','1974-06-06',63.249962,64.125,63,64.125,117600,2.430754),('CAT','1974-06-05',63.500038,63.75,62.499962,63.249962,302400,2.397584),('CAT','1974-06-04',62.499962,63.999962,62.499962,63.500038,271200,2.407063),('CAT','1974-06-03',60.500038,61.374962,60.249962,61.250038,147200,2.321774),('CAT','1974-05-31',60.249962,60.500038,59.750038,60.500038,240000,2.293344),('CAT','1974-05-30',60.125038,61.250038,60,60.249962,308000,2.283864),('CAT','1974-05-29',60,60.75,59.750038,60.125038,310400,2.279129),('CAT','1974-05-28',59.750038,60.125038,59.625,60,291200,2.274389),('CAT','1974-05-24',59.499962,60,59.499962,59.750038,226400,2.264914),('CAT','1974-05-23',59.25,59.750038,59.000038,59.499962,297600,2.255435),('CAT','1974-05-22',60,60,59.124962,59.25,304800,2.245959),('CAT','1974-05-21',60.624962,60.624962,60.249962,60.375,142400,2.288604),('CAT','1974-05-20',60.375,60.999962,59.874962,60.624962,147200,2.298079),('CAT','1974-05-17',60.624962,60.624962,60.249962,60.375,176000,2.288604),('CAT','1974-05-16',60.875038,60.999962,60.624962,60.75,127200,2.302819),('CAT','1974-05-15',61.749962,62.000038,60.249962,60.875038,833600,2.307559),('CAT','1974-05-14',61.875,62.124962,61.625038,61.749962,130400,2.340724),('CAT','1974-05-13',62.499962,62.499962,61.374962,61.875,602400,2.345464),('CAT','1974-05-10',62.375038,63.999962,62.375038,63,475200,2.388109),('CAT','1974-05-09',61.374962,62.25,60.999962,62.124962,346400,2.354939),('CAT','1974-05-08',60.999962,61.5,60.999962,61.374962,288800,2.326509),('CAT','1974-05-07',60.75,61.374962,60.500038,60.75,243200,2.302819),('CAT','1974-05-06',60.624962,60.875038,60.375,60.75,132800,2.302819),('CAT','1974-05-03',60.999962,60.999962,59.750038,60.624962,302400,2.298079),('CAT','1974-05-02',59.750038,60.999962,59.750038,60.999962,478400,2.312294),('CAT','1974-05-01',58.625038,59.750038,58.625038,59.499962,487200,2.255435),('CAT','1974-04-30',58.749962,58.749962,58.374962,58.625038,435200,2.222269),('CAT','1974-04-29',58.875,59.000038,58.625038,58.749962,120000,2.227005),('CAT','1974-04-26',58.875,59.25,58.875,58.875,312800,2.231744),('CAT','1974-04-25',58.749962,58.875,57.999962,58.250038,344000,2.208054),('CAT','1974-04-24',59.375038,59.375038,58.625038,58.749962,370400,2.227005),('CAT','1974-04-23',59.750038,59.750038,59.375038,59.499962,404000,2.255435),('CAT','1974-04-22',59.750038,59.874962,59.25,59.750038,201600,2.264914),('CAT','1974-04-19',60.125038,60.125038,59.000038,59.750038,300800,2.264914),('CAT','1974-04-18',59.625,60.375,59.625,60.375,377600,2.288604),('CAT','1974-04-17',59.000038,59.499962,59.000038,59.375038,320000,2.250699),('CAT','1974-04-16',56.25,58.125,56.000038,58.125,288000,2.203315),('CAT','1974-04-15',55.749962,56.750038,55.5,56.25,194400,2.13224),('CAT','1974-04-11',56.000038,56.000038,55.5,55.749962,218400,2.113285),('CAT','1974-04-10',56.000038,56.25,56.000038,56.000038,352800,2.122765),('CAT','1974-04-09',54.500038,56.000038,54.375,55.625038,588000,2.10855),('CAT','1974-04-08',54.999962,54.999962,54.249962,54.500038,416000,2.065905),('CAT','1974-04-05',56.124962,56.499962,55.125,55.250038,352800,2.094335),('CAT','1974-04-04',56.000038,56.750038,56.000038,56.124962,398400,2.1275),('CAT','1974-04-03',57,57,54.500038,55.5,860000,2.10381),('CAT','1974-04-02',57.875038,58.125,57.500038,57.500038,154400,2.179624),('CAT','1974-04-01',59.000038,59.124962,57.875038,57.875038,288000,2.193839),('CAT','1974-03-29',58.625038,59.000038,57.999962,59.000038,185600,2.236484),('CAT','1974-03-28',60,60,58.5,58.625038,324000,2.222269),('CAT','1974-03-27',60.500038,60.75,60.125038,60.249962,156800,2.283864),('CAT','1974-03-26',60.125038,60.75,60,60.500038,127200,2.293344),('CAT','1974-03-25',60,60.249962,59.874962,60.125038,408800,2.279129),('CAT','1974-03-22',60,60.375,59.124962,60,146400,2.274389),('CAT','1974-03-21',60,60.375,59.750038,60,255200,2.274389),('CAT','1974-03-20',60.624962,60.624962,59.874962,60,228800,2.274389),('CAT','1974-03-19',60.75,61.125,60.125038,60.624962,425600,2.298079),('CAT','1974-03-18',60.375,60.75,59.874962,60.75,233600,2.302819),('CAT','1974-03-15',61.875,61.875,60,60.375,177600,2.288604),('CAT','1974-03-14',61.749962,62.375038,61.250038,62.000038,344000,2.350204),('CAT','1974-03-13',61.125,62.375038,61.125,61.749962,280800,2.340724),('CAT','1974-03-12',60.500038,61.5,60.500038,60.999962,327200,2.312294),('CAT','1974-03-11',58.749962,59.625,58.749962,59.625,250400,2.260174),('CAT','1974-03-08',59.000038,59.375038,58.749962,58.749962,202400,2.227005),('CAT','1974-03-07',60,60,58.250038,59.000038,226400,2.236484),('CAT','1974-03-06',59.625,60.375,59.000038,60,228000,2.274389),('CAT','1974-03-05',59.625,60.875038,59.625,59.625,406400,2.260174),('CAT','1974-03-04',60,60,58.749962,59.25,240000,2.245959),('CAT','1974-03-01',60.624962,60.624962,59.874962,60,308000,2.274389),('CAT','1974-02-28',61.5,61.5,59.750038,60.624962,261600,2.298079),('CAT','1974-02-27',60.249962,62.000038,60.249962,61.749962,290400,2.340724),('CAT','1974-02-26',60,60.249962,59.499962,60.249962,128000,2.283864),('CAT','1974-02-25',60,60.375,59.625,60,305600,2.274389),('CAT','1974-02-22',59.874962,60.624962,59.750038,60,219200,2.274389),('CAT','1974-02-21',58.875,60,58.875,59.874962,375200,2.26965),('CAT','1974-02-20',57.875038,58.250038,57.249962,57.999962,255200,2.198575),('CAT','1974-02-19',58.250038,59.750038,57.500038,57.875038,377600,2.193839),('CAT','1974-02-15',57.999962,58.749962,57.999962,58.250038,238400,2.208054),('CAT','1974-02-14',57.75,57.875038,57.624962,57.624962,207200,2.18436),('CAT','1974-02-13',57.75,58.625038,57.500038,57.75,242400,2.1891),('CAT','1974-02-12',57,57.999962,56.124962,57.75,185600,2.1891),('CAT','1974-02-11',58.374962,58.374962,56.25,57,408000,2.16067),('CAT','1974-02-08',58.374962,59.499962,58.250038,58.374962,314400,2.21279),('CAT','1974-02-07',57,58.625038,56.874962,58.374962,466400,2.21279),('CAT','1974-02-06',57,57.125038,56.25,57,634400,2.16067),('CAT','1974-02-05',56.750038,57,56.124962,57,380000,2.16067),('CAT','1974-02-04',58.5,58.5,56.499962,56.750038,1922400,2.151195),('CAT','1974-02-01',59.750038,59.750038,58.625038,58.625038,252800,2.222269),('CAT','1974-01-31',60.375,60.75,59.750038,59.874962,391200,2.26965),('CAT','1974-01-30',59.750038,60.375,59.499962,60.375,276800,2.288604),('CAT','1974-01-29',60,60,59.625,59.750038,257600,2.264914),('CAT','1974-01-28',61.749962,61.749962,59.625,60,324800,2.274389),('CAT','1974-01-25',61.875,62.750038,61.5,62.000038,562400,2.350204),('CAT','1974-01-24',63.624962,63.624962,60.624962,61.875,221600,2.345464),('CAT','1974-01-23',63.624962,64.5,63.624962,63.875038,302400,2.421278),('CAT','1974-01-22',63,63.75,63,63.500038,244800,2.407063),('CAT','1974-01-21',62.874962,62.874962,61.5,62.499962,353600,2.369154),('CAT','1974-01-18',63.249962,63.375,62.625,63,165600,2.388109),('CAT','1974-01-17',63.249962,63.624962,63.249962,63.249962,192000,2.397584),('CAT','1974-01-16',62.25,63.249962,61.625038,63.249962,250400,2.397584),('CAT','1974-01-15',61.749962,62.750038,61.5,62.25,172800,2.359679),('CAT','1974-01-14',62.750038,63.375,61.625038,61.749962,202400,2.340724),('CAT','1974-01-11',62.625,63.375,62.499962,62.750038,214400,2.378634),('CAT','1974-01-10',63.875038,63.875038,62.625,62.625,365600,2.373894),('CAT','1974-01-09',66.125038,66.125038,63.624962,63.999962,250400,2.426014),('CAT','1974-01-08',68.124962,68.124962,66.500038,66.500038,180800,2.520783),('CAT','1974-01-07',68.25,68.874962,68.000038,68.25,312800,2.587118),('CAT','1974-01-04',68.750038,69.75,67.625038,68.25,365600,2.587118),('CAT','1974-01-03',66.999962,69,66.999962,68.750038,473600,2.606072),('CAT','1974-01-02',66.75,66.75,66.375,66.500038,166400,2.520783),('CAT','1973-12-31',67.5,67.5,66.875038,66.999962,213600,2.539733),('CAT','1973-12-28',67.125,68.124962,67.125,67.875,197600,2.572903),('CAT','1973-12-27',64.5,66.875038,64.5,66.875038,333600,2.534998),('CAT','1973-12-26',62.25,64.250038,62.25,64.250038,435200,2.435493),('CAT','1973-12-24',62.874962,62.874962,61.5,61.5,483200,2.331249),('CAT','1973-12-21',62.25,63.375,62.25,63,405600,2.388109),('CAT','1973-12-20',62.750038,63.999962,62.25,62.25,254400,2.359679),('CAT','1973-12-19',62.625,64.374962,62.625,62.750038,502400,2.378634),('CAT','1973-12-18',61.125,62.499962,59.625,62.124962,376800,2.354939),('CAT','1973-12-17',61.374962,61.374962,60.500038,61.125,221600,2.317034),('CAT','1973-12-14',62.499962,63.125038,60.999962,61.5,1037600,2.331249),('CAT','1973-12-13',62.625,63.999962,62.499962,62.499962,320000,2.369154),('CAT','1973-12-12',63.375,63.375,62.000038,62.625,332000,2.373894),('CAT','1973-12-11',68.375038,69,63.999962,63.999962,1037600,2.426014),('CAT','1973-12-10',66.500038,68.375038,66.249962,68.375038,396000,2.591858),('CAT','1973-12-07',64.5,67.250038,64.5,66.500038,590400,2.520783),('CAT','1973-12-06',63.500038,64.250038,63.249962,64.125,881600,2.430754),('CAT','1973-12-05',64.250038,64.749962,63.375,63.500038,393600,2.407063),('CAT','1973-12-04',64.749962,65.750038,63.999962,64.250038,760800,2.435493),('CAT','1973-12-03',66.249962,66.249962,64.250038,64.749962,353600,2.454444),('CAT','1973-11-30',68.375038,68.375038,66.375,66.624962,470400,2.525518),('CAT','1973-11-29',68.25,69.500038,68.25,68.750038,478400,2.606072),('CAT','1973-11-28',66.999962,68.375038,66.999962,68.124962,430400,2.582378),('CAT','1973-11-27',66.624962,67.374962,66.249962,66.999962,331200,2.539733),('CAT','1973-11-26',65.25,66.75,65.25,66.624962,564800,2.525518),('CAT','1973-11-23',66.500038,66.500038,65.25,65.25,360800,2.473398),('CAT','1973-11-21',63.624962,66.999962,63.624962,66.75,542400,2.530258),('CAT','1973-11-20',62.499962,63.500038,62.000038,63.249962,626400,2.397584),('CAT','1973-11-19',62.625,63,62.25,62.499962,231200,2.369154),('CAT','1973-11-16',62.000038,63.249962,60.875038,62.625,928800,2.373894),('CAT','1973-11-15',65.750038,65.750038,61.374962,62.000038,600000,2.350204),('CAT','1973-11-14',66.999962,67.875,66,66.125038,279200,2.506568),('CAT','1973-11-13',67.749962,68.124962,66.875038,66.999962,437600,2.539733),('CAT','1973-11-12',68.499962,68.499962,67.374962,67.749962,144800,2.568163),('CAT','1973-11-09',69.125038,69.249962,68.750038,68.874962,269600,2.610808),('CAT','1973-11-08',68.375038,69.249962,68.375038,69.125038,185600,2.620287),('CAT','1973-11-07',68.000038,68.124962,67.374962,67.625038,453600,2.563428),('CAT','1973-11-06',66.75,68.750038,66.75,68.000038,235200,2.577643),('CAT','1973-11-05',66.75,66.75,65.375038,66.249962,441600,2.511303),('CAT','1973-11-02',69.125038,69.125038,66.500038,66.999962,830400,2.539733),('CAT','1973-11-01',71.499962,71.750038,69.375,69.375,456800,2.629763),('CAT','1973-10-31',72.999962,72.999962,71.499962,71.499962,381600,2.710312),('CAT','1973-10-30',74.124962,74.124962,73.5,73.749962,327200,2.795602),('CAT','1973-10-29',72.999962,74.499962,72.999962,74.499962,446400,2.824032),('CAT','1973-10-26',71.750038,72.375,71.750038,72.249962,413600,2.738742),('CAT','1973-10-25',71.625,71.625,70.749962,71.375038,207200,2.705577),('CAT','1973-10-24',72.75,72.75,70.625038,71.750038,228800,2.719792),('CAT','1973-10-23',70.749962,73.250038,69.999962,72.875038,567200,2.762437),('CAT','1973-10-22',70.749962,71.25,69.624962,70.749962,206400,2.681883),('CAT','1973-10-19',72.75,73.875,70.5,70.749962,374400,2.681883),('CAT','1973-10-18',75,75,72.375,72.75,760800,2.757697),('CAT','1973-10-17',74.499962,75.75,74.375038,75,417600,2.842987),('CAT','1973-10-16',75.249962,75.249962,74.375038,74.499962,670400,2.824032),('CAT','1973-10-15',75.500038,76.374962,74.25,75.875038,669600,2.876156),('CAT','1973-10-12',75,75.999962,74.25,75.500038,670400,2.861941),('CAT','1973-10-11',75.75,75.75,75,75,344000,2.842987),('CAT','1973-10-10',76.875,76.875,75.75,75.75,204000,2.871416),('CAT','1973-10-09',76.749962,77.625,76.5,77.000038,449600,2.918801),('CAT','1973-10-08',74.874962,76.875,74.625,76.749962,377600,2.909321),('CAT','1973-10-05',74.000038,75,73.374962,74.874962,614400,2.838247),('CAT','1973-10-04',73.625038,74.499962,73.625038,74.000038,951200,2.805082),('CAT','1973-10-03',71.625,72,71.625,72,317600,2.729267),('CAT','1973-10-02',70.5,71.375038,70.5,71.25,432800,2.700837),('CAT','1973-10-01',70.749962,70.749962,70.250038,70.5,315200,2.672407),('CAT','1973-09-28',69.999962,71.124962,69.999962,70.749962,516000,2.681883),('CAT','1973-09-27',69.875038,69.875038,69.249962,69.500038,308000,2.634502),('CAT','1973-09-26',69.875038,69.875038,69.249962,69.875038,615200,2.648717),('CAT','1973-09-25',69,69.999962,69,69.999962,428000,2.653453),('CAT','1973-09-24',67.749962,68.625,67.749962,68.625,501600,2.601333),('CAT','1973-09-21',67.875,68.375038,67.125,67.749962,309600,2.568163),('CAT','1973-09-20',68.124962,69,67.875,67.875,348800,2.572903),('CAT','1973-09-19',67.749962,69,67.625038,68.124962,622400,2.582378),('CAT','1973-09-18',67.875,67.875,67.250038,67.749962,327200,2.568163),('CAT','1973-09-17',68.499962,68.750038,68.25,68.375038,247200,2.591858),('CAT','1973-09-14',68.000038,68.625,67.875,68.499962,622400,2.596593),('CAT','1973-09-13',68.000038,68.25,68.000038,68.000038,434400,2.577643),('CAT','1973-09-12',67.5,68.000038,67.250038,67.5,132800,2.558688),('CAT','1973-09-11',66.75,67.749962,66.375,67.5,175200,2.558688),('CAT','1973-09-10',66.500038,66.999962,66.249962,66.75,329600,2.530258),('CAT','1973-09-07',66,66.500038,65.625,66.500038,331200,2.520783),('CAT','1973-09-06',65.750038,66.500038,65.000038,66,310400,2.501828),('CAT','1973-09-05',66.249962,66.500038,65.750038,65.750038,324000,2.492353),('CAT','1973-09-04',65.000038,66.75,65.000038,66.249962,388800,2.511303),('CAT','1973-08-31',63.375,64.5,63.125038,64.250038,604800,2.435493),('CAT','1973-08-30',62.000038,63.500038,62.000038,63.375,590400,2.402324),('CAT','1973-08-29',61.5,61.749962,61.374962,61.749962,206400,2.340724),('CAT','1973-08-28',61.5,62.000038,61.250038,61.5,324800,2.331249),('CAT','1973-08-27',60.875038,61.5,60.75,61.5,65600,2.331249),('CAT','1973-08-24',60.75,61.374962,60.75,60.875038,105600,2.307559),('CAT','1973-08-23',61.125,61.875,60.624962,60.75,298400,2.302819),('CAT','1973-08-22',61.125,61.250038,60.125038,61.125,168800,2.317034),('CAT','1973-08-21',61.374962,61.625038,60.999962,61.125,96800,2.317034),('CAT','1973-08-20',62.25,62.25,61.250038,61.374962,170400,2.326509),('CAT','1973-08-17',61.374962,63,61.374962,62.499962,269600,2.369154),('CAT','1973-08-16',61.374962,61.749962,60.875038,61.250038,312000,2.321774),('CAT','1973-08-15',60,61.374962,60,61.374962,480000,2.326509),('CAT','1973-08-14',61.749962,61.749962,59.750038,59.874962,526400,2.26965),('CAT','1973-08-13',62.000038,62.124962,61.374962,62.124962,244800,2.354939),('CAT','1973-08-10',60.999962,62.499962,60.999962,62.000038,151200,2.350204),('CAT','1973-08-09',61.250038,61.250038,60.500038,60.624962,276800,2.298079),('CAT','1973-08-08',61.625038,61.625038,61.125,61.250038,100800,2.321774),('CAT','1973-08-07',61.374962,62.000038,61.374962,61.749962,141600,2.340724),('CAT','1973-08-06',60.125038,61.250038,60,61.250038,404000,2.321774),('CAT','1973-08-03',60,60.375,59.625,60.125038,201600,2.279129),('CAT','1973-08-02',59.750038,60.500038,59.625,60,230400,2.274389),('CAT','1973-08-01',62.000038,62.000038,59.625,59.750038,1248800,2.264914),('CAT','1973-07-31',62.375038,62.874962,62.124962,62.124962,230400,2.354939),('CAT','1973-07-30',63,63.249962,62.375038,62.375038,284000,2.364419),('CAT','1973-07-27',62.874962,63,62.375038,63,151200,2.388109),('CAT','1973-07-26',62.499962,63,62.375038,62.874962,276000,2.383369),('CAT','1973-07-25',62.25,62.750038,62.124962,62.499962,343200,2.369154),('CAT','1973-07-24',60.624962,62.499962,59.874962,62.25,504800,2.359679),('CAT','1973-07-23',60.875038,61.5,60.375,60.624962,468000,2.298079),('CAT','1973-07-20',59.750038,60.875038,59.750038,60.875038,508800,2.307559),('CAT','1973-07-19',59.625,60,59.25,59.625,180800,2.260174),('CAT','1973-07-18',59.499962,59.625,58.5,59.625,605600,2.260174),('CAT','1973-07-17',59.499962,59.750038,59.25,59.499962,940800,2.255435),('CAT','1973-07-16',59.499962,59.499962,58.875,59.499962,351200,2.255435),('CAT','1973-07-13',59.499962,59.499962,58.875,59.499962,425600,2.255435),('CAT','1973-07-12',59.874962,60,58.875,59.499962,941600,2.255435),('CAT','1973-07-11',59.000038,60.125038,59.000038,59.874962,523200,2.26965),('CAT','1973-07-10',57.75,58.5,57.75,58.5,465600,2.21753),('CAT','1973-07-09',57.500038,57.75,57,57.500038,192000,2.179624),('CAT','1973-07-06',57.500038,57.500038,56.625,57.500038,236000,2.179624),('CAT','1973-07-05',56.874962,57.500038,56.375038,57.500038,146400,2.179624),('CAT','1973-07-03',57.249962,57.249962,56.124962,56.874962,339200,2.15593),('CAT','1973-07-02',58.125,58.5,57.500038,57.875038,694400,2.193839),('CAT','1973-06-29',57.125038,58.374962,57.125038,58.125,175200,2.203315),('CAT','1973-06-28',56.000038,57.125038,55.875,57,134400,2.16067),('CAT','1973-06-27',55.125,56.25,55.125,56.000038,175200,2.122765),('CAT','1973-06-26',54.375,55.250038,54.375,54.875038,152000,2.08012),('CAT','1973-06-25',55.875,55.875,54.125038,54.125038,202400,2.05169),('CAT','1973-06-22',55.374962,56.625,55.374962,56.375038,725600,2.13698),('CAT','1973-06-21',56.124962,56.499962,53.625,53.625,273600,2.032735),('CAT','1973-06-20',56.000038,56.25,56.000038,56.124962,206400,2.1275),('CAT','1973-06-19',55.5,55.875,54.999962,55.749962,262400,2.113285),('CAT','1973-06-18',55.625038,55.749962,54.999962,55.5,324000,2.10381),('CAT','1973-06-15',57,57,55.625038,55.625038,295200,2.10855),('CAT','1973-06-14',57.500038,57.624962,57,57.125038,340800,2.16541),('CAT','1973-06-13',56.874962,57.875038,56.874962,57.500038,440000,2.179624),('CAT','1973-06-12',55.749962,56.750038,55.749962,56.750038,369600,2.151195),('CAT','1973-06-11',56.750038,56.750038,55.125,55.5,106400,2.10381),('CAT','1973-06-08',54.500038,56.750038,54.500038,56.750038,754400,2.151195),('CAT','1973-06-07',53.874962,54.875038,53.874962,54.500038,393600,2.065905),('CAT','1973-06-06',56.124962,56.124962,53.625,53.874962,403200,2.042211),('CAT','1973-06-05',56.25,56.625,55.625038,56.625,420000,2.146455),('CAT','1973-06-04',57.500038,57.500038,56.25,56.25,240800,2.13224),('CAT','1973-06-01',58.875,58.875,58.125,58.5,476000,2.21753),('CAT','1973-05-31',60.500038,60.500038,59.25,59.25,572000,2.245959),('CAT','1973-05-30',62.124962,62.124962,61.5,61.5,230400,2.331249),('CAT','1973-05-29',62.25,62.625,62.25,62.375038,144000,2.364419),('CAT','1973-05-25',61.749962,62.750038,61.749962,62.124962,297600,2.354939),('CAT','1973-05-24',60.375,61.749962,60.375,61.5,302400,2.331249),('CAT','1973-05-23',60.249962,60.500038,60.125038,60.249962,249600,2.283864),('CAT','1973-05-22',60.500038,60.875038,59.750038,60.249962,420000,2.283864),('CAT','1973-05-21',60.75,60.75,59.499962,60.500038,375200,2.293344),('CAT','1973-05-18',62.25,62.25,61.374962,61.625038,185600,2.335989),('CAT','1973-05-17',62.499962,63.375,62.499962,62.750038,165600,2.378634),('CAT','1973-05-16',62.25,63.500038,61.625038,62.375038,248000,2.364419),('CAT','1973-05-15',62.124962,62.499962,61.625038,62.25,329600,2.359679),('CAT','1973-05-14',62.499962,63,62.124962,62.124962,177600,2.354939),('CAT','1973-05-11',62.750038,63.249962,62.499962,62.499962,187200,2.369154),('CAT','1973-05-10',63.125038,63.249962,62.499962,62.750038,761600,2.378634),('CAT','1973-05-09',62.499962,63.249962,62.499962,63.125038,1217600,2.392848),('CAT','1973-05-08',61.5,62.124962,61.5,62.000038,248000,2.350204),('CAT','1973-05-07',61.749962,61.875,61.5,61.5,456000,2.331249),('CAT','1973-05-04',61.250038,62.124962,61.250038,61.749962,1025600,2.340724),('CAT','1973-05-03',61.625038,61.749962,60.624962,60.999962,848000,2.312294),('CAT','1973-05-02',61.5,61.749962,61.250038,61.625038,202400,2.335989),('CAT','1973-05-01',62.25,62.750038,61.250038,61.5,274400,2.331249),('CAT','1973-04-30',61.250038,62.25,61.250038,62.25,139200,2.359679),('CAT','1973-04-27',61.749962,62.124962,61.250038,61.250038,254400,2.321774),('CAT','1973-04-26',62.499962,62.499962,61.5,61.749962,204000,2.340724),('CAT','1973-04-25',63.999962,64.250038,62.499962,62.625,1265600,2.373894),('CAT','1973-04-24',64.374962,64.625038,63.999962,63.999962,384000,2.426014),('CAT','1973-04-23',64.875,65.000038,64.374962,64.374962,163200,2.440229),('CAT','1973-04-19',64.749962,65.000038,64.625038,64.875,223200,2.459183),('CAT','1973-04-18',64.749962,64.875,64.5,64.749962,211200,2.454444),('CAT','1973-04-17',64.5,64.749962,64.5,64.749962,129600,2.454444),('CAT','1973-04-16',64.5,64.5,64.250038,64.374962,280800,2.440229),('CAT','1973-04-13',64.374962,65.124962,64.374962,64.749962,300000,2.454444),('CAT','1973-04-12',63.999962,64.875,63.75,63.999962,554400,2.426014),('CAT','1973-04-11',63.75,63.999962,63.624962,63.999962,156800,2.426014),('CAT','1973-04-10',63.75,64.374962,63.75,63.75,314400,2.416539),('CAT','1973-04-09',62.750038,63.624962,62.750038,63.624962,243200,2.411799),('CAT','1973-04-06',61.875,62.750038,61.875,62.499962,257600,2.369154),('CAT','1973-04-05',62.499962,63,61.625038,61.749962,422400,2.340724),('CAT','1973-04-04',62.000038,62.750038,62.000038,62.499962,244800,2.369154),('CAT','1973-04-03',62.000038,62.000038,61.374962,61.875,256800,2.345464),('CAT','1973-04-02',63,63,62.124962,62.124962,182400,2.354939),('CAT','1973-03-30',63,63.624962,62.625,63,238400,2.388109),('CAT','1973-03-29',62.874962,63.875038,62.874962,63,1467200,2.388109),('CAT','1973-03-28',62.25,62.499962,61.625038,62.499962,236000,2.369154),('CAT','1973-03-27',61.125,62.499962,61.125,62.25,544800,2.359679),('CAT','1973-03-26',60.999962,61.250038,60.500038,60.500038,139200,2.293344),('CAT','1973-03-23',61.5,61.749962,60.500038,60.999962,401600,2.312294),('CAT','1973-03-22',63,63,61.5,61.5,765600,2.331249),('CAT','1973-03-21',64.5,64.749962,63.500038,63.500038,192800,2.407063),('CAT','1973-03-20',64.875,64.875,64.250038,64.5,297600,2.444968),('CAT','1973-03-19',65.25,65.375038,64.749962,64.875,420800,2.459183),('CAT','1973-03-16',64.875,65.375038,64.875,65.25,201600,2.473398),('CAT','1973-03-15',65.124962,65.25,64.5,64.875,324800,2.459183),('CAT','1973-03-14',64.749962,65.25,64.749962,65.124962,209600,2.468659),('CAT','1973-03-13',64.749962,64.749962,63.999962,64.749962,804000,2.454444),('CAT','1973-03-12',65.124962,65.499962,64.625038,64.749962,255200,2.454444),('CAT','1973-03-09',64.625038,65.25,63.500038,65.124962,620000,2.468659),('CAT','1973-03-08',64.374962,64.625038,64.250038,64.625038,262400,2.449708),('CAT','1973-03-07',64.125,64.5,63.875038,64.374962,540000,2.440229),('CAT','1973-03-06',63.249962,64.374962,63.249962,64.125,394400,2.430754),('CAT','1973-03-05',64.374962,64.625038,63.125038,63.125038,603200,2.392848),('CAT','1973-03-02',64.5,64.5,63.875038,64.374962,441600,2.440229),('CAT','1973-03-01',64.5,65.375038,64.5,64.5,298400,2.444968),('CAT','1973-02-28',64.125,64.5,63.875038,64.374962,156000,2.440229),('CAT','1973-02-27',64.250038,65.25,63.999962,64.125,132800,2.430754),('CAT','1973-02-26',65.000038,65.000038,63.624962,64.250038,208800,2.435493),('CAT','1973-02-23',65.750038,65.874962,65.124962,65.124962,112800,2.468659),('CAT','1973-02-22',66.249962,66.249962,65.499962,65.750038,315200,2.492353),('CAT','1973-02-21',66.125038,66.249962,65.750038,66.249962,183200,2.511303),('CAT','1973-02-20',66.125038,66.624962,66,66.125038,192000,2.506568),('CAT','1973-02-16',66.125038,66.500038,66,66.125038,103200,2.506568),('CAT','1973-02-15',66.75,66.75,65.750038,66.125038,334400,2.506568),('CAT','1973-02-14',68.000038,68.375038,66.875038,66.999962,478400,2.539733),('CAT','1973-02-13',67.875,68.375038,67.875,68.000038,1017600,2.577643),('CAT','1973-02-12',63.375,64.875,63.375,64.875,151200,2.459183),('CAT','1973-02-09',62.750038,63.125038,62.375038,63,321600,2.388109),('CAT','1973-02-08',62.625,62.750038,62.25,62.750038,226400,2.378634),('CAT','1973-02-07',62.499962,62.750038,62.375038,62.625,94400,2.373894),('CAT','1973-02-06',62.625,63.125038,62.375038,62.499962,120000,2.369154),('CAT','1973-02-05',63.75,63.875038,62.499962,62.625,290400,2.373894),('CAT','1973-02-02',63.875038,63.875038,63.249962,63.75,336000,2.416539),('CAT','1973-02-01',63.75,64.5,63.75,63.999962,146400,2.426014),('CAT','1973-01-31',62.750038,63.875038,62.750038,63.500038,276800,2.407063),('CAT','1973-01-30',62.625,64.125,62.499962,62.750038,213600,2.378634),('CAT','1973-01-29',62.750038,62.874962,62.499962,62.625,154400,2.373894),('CAT','1973-01-26',63,63.249962,62.499962,62.750038,348800,2.378634),('CAT','1973-01-24',64.374962,64.374962,62.25,63,314400,2.388109),('CAT','1973-01-23',64.749962,65.000038,63.999962,64.374962,204800,2.440229),('CAT','1973-01-22',65.499962,65.750038,64.749962,64.749962,280800,2.454444),('CAT','1973-01-19',65.750038,65.874962,64.875,65.499962,218400,2.482874),('CAT','1973-01-18',66,66.249962,65.499962,65.750038,276000,2.492353),('CAT','1973-01-17',66.125038,66.375,65.499962,66,297600,2.501828),('CAT','1973-01-16',66.875038,66.875038,65.124962,66.125038,310400,2.506568),('CAT','1973-01-15',68.124962,68.750038,67.749962,67.749962,228000,2.568163),('CAT','1973-01-12',69.249962,69.875038,68.000038,68.124962,242400,2.582378),('CAT','1973-01-11',68.25,70.374962,67.749962,69.249962,293600,2.625023),('CAT','1973-01-10',68.625,69.125038,68.000038,68.25,360000,2.587118),('CAT','1973-01-09',69.375,69.375,68.625,68.625,158400,2.601333),('CAT','1973-01-08',69.375,69.999962,69.375,69.500038,286400,2.634502),('CAT','1973-01-05',69.375,70.625038,69,69.125038,643200,2.620287),('CAT','1973-01-04',69.375,69.500038,68.625,69.375,221600,2.629763),('CAT','1973-01-03',68.000038,69.375,68.000038,69.375,328800,2.629763),('CAT','1973-01-02',66.500038,67.875,66.375,67.5,140000,2.558688),('CAT','1972-12-29',66.125038,67.875,66,66.500038,365600,2.520783),('CAT','1972-12-27',66.500038,67.250038,66.125038,66.125038,168000,2.506568),('CAT','1972-12-26',65.499962,66.500038,65.499962,66.500038,180800,2.520783),('CAT','1972-12-22',65.499962,65.625,65.000038,65.25,156000,2.473398),('CAT','1972-12-21',66.125038,66.125038,65.25,65.499962,327200,2.482874),('CAT','1972-12-20',66.500038,67.749962,65.874962,66.125038,1447200,2.506568),('CAT','1972-12-19',66.500038,66.624962,66,66.500038,156800,2.520783),('CAT','1972-12-18',66.75,66.75,66.375,66.500038,144800,2.520783),('CAT','1972-12-15',67.875,67.875,66.75,66.75,236000,2.530258),('CAT','1972-12-14',67.374962,67.875,66.75,67.875,341600,2.572903),('CAT','1972-12-13',66.875038,67.625038,66.875038,67.374962,300000,2.553948),('CAT','1972-12-12',68.124962,68.25,66.249962,66.500038,243200,2.520783),('CAT','1972-12-11',68.499962,68.499962,68.000038,68.124962,273600,2.582378),('CAT','1972-12-08',67.749962,68.874962,67.625038,68.750038,108000,2.606072),('CAT','1972-12-07',67.749962,68.124962,66.75,67.749962,180800,2.568163),('CAT','1972-12-06',68.124962,68.124962,67.749962,67.749962,201600,2.568163),('CAT','1972-12-05',68.124962,68.25,67.749962,68.25,214400,2.587118),('CAT','1972-12-04',68.124962,68.124962,67.374962,68.124962,261600,2.582378),('CAT','1972-12-01',68.124962,68.499962,67.749962,68.25,197600,2.587118),('CAT','1972-11-30',68.625,68.750038,67.749962,68.124962,464000,2.582378),('CAT','1972-11-29',68.25,68.874962,68.25,68.625,149600,2.601333),('CAT','1972-11-28',68.499962,69,68.25,68.25,188000,2.587118),('CAT','1972-11-27',68.750038,69,68.124962,68.499962,242400,2.596593),('CAT','1972-11-24',68.750038,68.874962,68.499962,68.750038,112800,2.606072),('CAT','1972-11-22',69,69.249962,68.499962,68.750038,221600,2.606072),('CAT','1972-11-21',68.000038,69,68.000038,69,413600,2.615548),('CAT','1972-11-20',67.250038,67.625038,67.250038,67.5,304800,2.558688),('CAT','1972-11-17',66.875038,67.250038,66.875038,66.999962,195200,2.539733),('CAT','1972-11-16',66.875038,66.875038,65.874962,66.875038,254400,2.534998),('CAT','1972-11-15',67.250038,67.749962,66.624962,66.875038,367200,2.534998),('CAT','1972-11-14',67.125,67.749962,67.125,67.250038,192800,2.549213),('CAT','1972-11-13',68.25,68.25,66.875038,67.125,202400,2.544473),('CAT','1972-11-10',68.124962,69,67.749962,68.25,891200,2.587118),('CAT','1972-11-09',68.000038,68.25,67.250038,68.124962,272000,2.582378),('CAT','1972-11-08',68.499962,69.249962,68.000038,68.000038,593600,2.577643),('CAT','1972-11-06',68.625,69.500038,68.000038,68.499962,291200,2.596593),('CAT','1972-11-03',68.25,69.125038,68.25,68.625,247200,2.601333),('CAT','1972-11-02',66.624962,68.000038,66.624962,67.875,305600,2.572903),('CAT','1972-11-01',64.749962,66.375,64.749962,66.125038,297600,2.506568),('CAT','1972-10-31',63.875038,64.625038,63.875038,64.625038,146400,2.449708),('CAT','1972-10-30',63.249962,64.125,63.249962,63.75,147200,2.416539),('CAT','1972-10-27',64.374962,64.749962,63.125038,63.249962,230400,2.397584),('CAT','1972-10-26',64.250038,64.875,64.125,64.374962,358400,2.440229),('CAT','1972-10-25',62.750038,64.250038,62.750038,64.250038,202400,2.435493),('CAT','1972-10-24',61.625038,62.499962,61.625038,62.499962,348800,2.369154),('CAT','1972-10-23',60.75,61.5,60.75,61.250038,399200,2.321774),('CAT','1972-10-20',59.000038,60.500038,59.000038,60.125038,602400,2.279129),('CAT','1972-10-19',59.750038,59.874962,58.749962,59.000038,165600,2.236484),('CAT','1972-10-18',60.125038,60.999962,59.375038,59.750038,619200,2.264914),('CAT','1972-10-17',59.750038,60.125038,59.124962,60.125038,508800,2.279129),('CAT','1972-10-16',60.999962,61.250038,59.499962,59.750038,204000,2.264914),('CAT','1972-10-13',61.250038,61.250038,60.375,60.999962,264000,2.312294),('CAT','1972-10-12',62.000038,62.000038,61.125,61.749962,108800,2.340724),('CAT','1972-10-11',62.124962,62.375038,61.5,62.124962,304800,2.354939),('CAT','1972-10-10',62.750038,63.375,62.124962,62.124962,204000,2.354939),('CAT','1972-10-09',63,63,62.625,62.750038,75200,2.378634),('CAT','1972-10-06',62.375038,63.875038,61.625038,63,434400,2.388109),('CAT','1972-10-05',63.624962,63.624962,62.000038,62.375038,149600,2.364419),('CAT','1972-10-04',63.875038,64.250038,63.375,63.999962,123200,2.426014),('CAT','1972-10-03',63.875038,64.250038,63.249962,63.875038,240000,2.421278),('CAT','1972-10-02',64.5,64.875,63.875038,63.875038,101600,2.421278),('CAT','1972-09-29',65.750038,66.249962,64.250038,64.5,178400,2.444968),('CAT','1972-09-28',66.875038,66.875038,65.499962,65.750038,172800,2.492353),('CAT','1972-09-27',65.25,66.999962,65.124962,66.999962,404000,2.539733),('CAT','1972-09-26',66.125038,66.125038,65.25,65.25,386400,2.473398),('CAT','1972-09-25',66.375,66.500038,66.125038,66.125038,195200,2.506568),('CAT','1972-09-22',66.375,66.500038,66.375,66.375,297600,2.516043),('CAT','1972-09-21',65.000038,66.375,65.000038,66.375,260000,2.516043),('CAT','1972-09-20',64.749962,65.000038,64.625038,65.000038,86400,2.463923),('CAT','1972-09-19',64.374962,65.000038,64.250038,64.749962,112800,2.454444),('CAT','1972-09-18',64.374962,64.625038,64.125,64.374962,285600,2.440229),('CAT','1972-09-15',63.500038,64.374962,63.500038,64.374962,108800,2.440229),('CAT','1972-09-14',63.500038,64.374962,62.750038,63.375,225600,2.402324),('CAT','1972-09-13',64.875,64.875,63.500038,63.500038,199200,2.407063),('CAT','1972-09-12',65.874962,66,65.000038,65.000038,543200,2.463923),('CAT','1972-09-11',65.625,66,65.499962,65.874962,144800,2.497088),('CAT','1972-09-08',65.750038,65.874962,65.499962,65.625,224000,2.487613),('CAT','1972-09-07',65.25,65.750038,65.25,65.750038,201600,2.492353),('CAT','1972-09-06',65.000038,65.124962,64.749962,65.124962,261600,2.468659),('CAT','1972-09-05',65.375038,65.375038,64.749962,65.000038,96800,2.463923),('CAT','1972-09-01',65.25,65.625,65.000038,65.499962,159200,2.482874),('CAT','1972-08-31',65.124962,65.625,65.124962,65.25,120800,2.473398),('CAT','1972-08-30',64.5,65.375038,64.125,64.749962,458400,2.454444),('CAT','1972-08-29',64.125,64.5,63.75,64.5,576000,2.444968),('CAT','1972-08-28',64.125,64.5,64.125,64.125,130400,2.430754),('CAT','1972-08-25',63.75,64.250038,63.500038,64.125,243200,2.430754),('CAT','1972-08-24',63.624962,64.250038,63.500038,63.75,456800,2.416539),('CAT','1972-08-23',63.125038,63.624962,62.750038,63.624962,264800,2.411799),('CAT','1972-08-22',63.375,63.75,63.125038,63.125038,144000,2.392848),('CAT','1972-08-21',64.625038,64.749962,62.375038,63.375,236000,2.402324),('CAT','1972-08-18',65.000038,65.000038,64.625038,64.625038,1431200,2.449708),('CAT','1972-08-17',65.750038,66.249962,65.000038,65.000038,288800,2.463923),('CAT','1972-08-16',66.125038,66.125038,65.625,65.750038,194400,2.492353),('CAT','1972-08-15',66.624962,66.624962,66.125038,66.249962,332000,2.511303),('CAT','1972-08-14',65.874962,67.5,65.874962,67.125,221600,2.544473),('CAT','1972-08-11',64.125,65.750038,63.999962,65.750038,436800,2.492353),('CAT','1972-08-10',63.999962,64.250038,63.624962,64.125,194400,2.430754),('CAT','1972-08-09',63.500038,63.999962,63.500038,63.999962,214400,2.426014),('CAT','1972-08-08',62.874962,63.249962,62.25,63.249962,158400,2.397584),('CAT','1972-08-07',63,63.875038,62.750038,62.874962,154400,2.383369),('CAT','1972-08-04',63.125038,63.875038,63,63,220800,2.388109),('CAT','1972-08-03',62.499962,63.375,62.25,63.125038,413600,2.392848),('CAT','1972-08-02',62.124962,63,62.124962,62.499962,358400,2.369154),('CAT','1972-08-01',61.374962,62.124962,60.375,62.124962,154400,2.354939),('CAT','1972-07-31',60.875038,61.374962,60.249962,61.374962,56000,2.326509),('CAT','1972-07-28',61.125,61.125,60.375,60.875038,132000,2.307559),('CAT','1972-07-27',60.999962,61.5,60.999962,61.374962,127200,2.326509),('CAT','1972-07-26',60.624962,60.75,60,60.624962,180800,2.298079),('CAT','1972-07-25',60.500038,62.000038,60.249962,60.624962,465600,2.298079),('CAT','1972-07-24',59.499962,60.875038,59.499962,60.500038,233600,2.293344),('CAT','1972-07-21',58.625038,58.875,57.999962,58.749962,92000,2.227005),('CAT','1972-07-20',59.124962,59.124962,58.625038,58.625038,189600,2.222269),('CAT','1972-07-19',58.5,59.375038,58.5,59.375038,466400,2.250699),('CAT','1972-07-18',59.000038,59.000038,57.375,57.875038,118400,2.193839),('CAT','1972-07-17',60,60,59.124962,59.375038,168800,2.250699),('CAT','1972-07-14',60,60.125038,59.625,60,151200,2.274389),('CAT','1972-07-13',60.125038,60.249962,59.874962,60,144800,2.274389),('CAT','1972-07-12',59.499962,60.375,59.499962,60.125038,264800,2.279129),('CAT','1972-07-11',59.750038,59.750038,59.124962,59.25,201600,2.245959),('CAT','1972-07-10',60.500038,60.624962,59.499962,60,456800,2.274389),('CAT','1972-07-07',61.875,61.875,60.500038,60.500038,192000,2.293344),('CAT','1972-07-06',60.999962,62.000038,60.999962,62.000038,175200,2.350204),('CAT','1972-07-05',60,60.999962,59.625,60.375,672000,2.288604),('CAT','1972-07-03',59.000038,60.125038,59.000038,60,233600,2.274389),('CAT','1972-06-30',58.749962,59.750038,58.625038,59.000038,286400,2.236484),('CAT','1972-06-29',60.624962,60.624962,58.749962,58.749962,177600,2.227005),('CAT','1972-06-28',59.625,60.999962,59.625,60.999962,307200,2.312294),('CAT','1972-06-27',58.374962,59.874962,58.374962,58.625038,576000,2.222269),('CAT','1972-06-26',58.250038,58.5,57.999962,58.250038,492000,2.208054),('CAT','1972-06-23',57.999962,58.5,57.999962,58.250038,447200,2.208054),('CAT','1972-06-22',57.999962,58.125,57.875038,57.999962,184800,2.198575),('CAT','1972-06-21',58.125,58.125,57.624962,57.999962,260000,2.198575),('CAT','1972-06-20',57.875038,58.250038,57.75,58.250038,329600,2.208054),('CAT','1972-06-19',57.624962,57.999962,57.624962,57.875038,238400,2.193839),('CAT','1972-06-16',57.249962,57.75,57.249962,57.624962,141600,2.18436),('CAT','1972-06-15',57.375,57.624962,57.125038,57.249962,341600,2.170145),('CAT','1972-06-14',56.375038,57.75,56.375038,57.375,638400,2.174885),('CAT','1972-06-13',55.250038,56.25,55.250038,56.124962,208800,2.1275),('CAT','1972-06-12',54.125038,55.374962,54.125038,55.250038,273600,2.094335),('CAT','1972-06-09',54.624962,54.624962,54.125038,54.125038,128000,2.05169),('CAT','1972-06-08',54.624962,54.875038,54.375,54.875038,245600,2.08012),('CAT','1972-06-07',55.250038,55.250038,54,54.624962,308000,2.07064),('CAT','1972-06-06',55.875,55.875,55.250038,55.250038,218400,2.094335),('CAT','1972-06-05',56.499962,56.499962,55.625038,56.000038,108800,2.122765),('CAT','1972-06-02',56.499962,56.874962,56.25,56.625,226400,2.146455),('CAT','1972-06-01',56.750038,56.874962,56.124962,56.499962,184800,2.141715),('CAT','1972-05-31',57.999962,57.999962,56.375038,56.750038,446400,2.151195),('CAT','1972-05-30',58.125,58.5,58.125,58.250038,252000,2.208054),('CAT','1972-05-26',58.125,58.250038,57.75,57.999962,98400,2.198575),('CAT','1972-05-25',57.375,58.749962,57.375,58.125,344000,2.203315),('CAT','1972-05-24',56.25,57.500038,56.25,57.249962,274400,2.170145),('CAT','1972-05-23',56.000038,56.499962,55.875,56.25,449600,2.13224),('CAT','1972-05-22',55.625038,56.25,55.625038,56.000038,271200,2.122765),('CAT','1972-05-19',55.749962,55.875,54.999962,55.374962,358400,2.09907),('CAT','1972-05-18',54.999962,56.000038,54.999962,55.749962,293600,2.113285),('CAT','1972-05-17',53.25,54.249962,53.000038,54,504800,2.04695),('CAT','1972-05-16',53.000038,53.750038,53.000038,53.25,473600,2.01852),('CAT','1972-05-15',52.625038,52.625038,52.125,52.625038,132800,1.99483),('CAT','1972-05-12',51.999962,52.625038,51.875038,52.625038,300800,1.99483),('CAT','1972-05-11',51.875038,52.250038,51.500038,51.999962,144000,1.971136),('CAT','1972-05-10',51.375,51.875038,51.249962,51.875038,184800,1.9664),('CAT','1972-05-09',51.125038,51.624962,49.875,51.375,795200,1.947446),('CAT','1972-05-08',52.374962,52.374962,51.125038,51.125038,494400,1.937971),('CAT','1972-05-05',52.875,53.124962,52.5,52.5,261600,1.990091),('CAT','1972-05-04',52.749962,52.875,52.5,52.875,128000,2.004306),('CAT','1972-05-03',52.749962,53.625,52.749962,52.749962,333600,1.999566),('CAT','1972-05-02',53.499962,53.625,52.374962,52.374962,218400,1.985351),('CAT','1972-05-01',54.249962,54.375,53.499962,53.499962,139200,2.027996),('CAT','1972-04-28',54.624962,54.624962,54.125038,54.249962,152000,2.056426),('CAT','1972-04-27',54.375,55.125,54.249962,54.75,408000,2.07538),('CAT','1972-04-26',54.875038,54.999962,54.375,54.375,324800,2.061165),('CAT','1972-04-25',54.75,55.250038,54.375,54.875038,243200,2.08012),('CAT','1972-04-24',54.75,54.999962,54.624962,54.75,99200,2.07538),('CAT','1972-04-21',55.250038,55.374962,54.624962,54.75,148800,2.07538),('CAT','1972-04-20',55.125,55.250038,54.624962,55.250038,108000,2.094335),('CAT','1972-04-19',55.125,55.5,54.999962,55.125,168000,2.089595),('CAT','1972-04-18',54.75,55.374962,54.249962,55.125,200000,2.089595),('CAT','1972-04-17',54.75,54.75,54.375,54.75,245600,2.07538),('CAT','1972-04-14',54.875038,55.125,54.500038,54.875038,1476000,2.08012),('CAT','1972-04-13',54.500038,54.999962,54,54.875038,196800,2.08012),('CAT','1972-04-12',54.375,54.999962,54.375,54.500038,173600,2.065905),('CAT','1972-04-11',53.499962,54.75,53.499962,54.375,218400,2.061165),('CAT','1972-04-10',54,54.249962,53.499962,53.499962,194400,2.027996),('CAT','1972-04-07',54.624962,54.875038,54,54,300800,2.04695),('CAT','1972-04-06',54,54.999962,54,54.624962,396800,2.07064),('CAT','1972-04-05',53.375038,54,53.375038,53.750038,195200,2.037475),('CAT','1972-04-04',54.249962,54.375,53.25,53.25,161600,2.01852),('CAT','1972-04-03',53.750038,54.249962,53.750038,54.249962,300000,2.056426),('CAT','1972-03-30',53.375038,54,53.25,53.750038,219200,2.037475),('CAT','1972-03-29',53.375038,53.625,53.375038,53.375038,89600,2.02326),('CAT','1972-03-28',53.25,53.499962,53.25,53.375038,212000,2.02326),('CAT','1972-03-27',53.000038,53.25,52.749962,53.000038,189600,2.009045),('CAT','1972-03-24',53.25,53.25,53.000038,53.000038,140000,2.009045),('CAT','1972-03-23',53.499962,53.499962,53.124962,53.25,122400,2.01852),('CAT','1972-03-22',53.000038,53.750038,52.875,53.499962,444000,2.027996),('CAT','1972-03-21',53.25,53.25,52.875,53.000038,401600,2.009045),('CAT','1972-03-20',53.25,53.375038,52.875,53.25,254400,2.01852),('CAT','1972-03-17',53.25,53.499962,52.875,53.25,348000,2.01852),('CAT','1972-03-16',52.875,54.375,52.625038,53.25,435200,2.01852),('CAT','1972-03-15',51.624962,53.124962,51.500038,52.875,364800,2.004306),('CAT','1972-03-14',51.249962,51.75,50.874962,51.624962,343200,1.956921),('CAT','1972-03-13',50.874962,51.375,50.625,51.249962,225600,1.942706),('CAT','1972-03-10',50.625,50.874962,50.499962,50.874962,105600,1.928491),('CAT','1972-03-09',50.625,51,50.124962,50.625,184800,1.919016),('CAT','1972-03-08',50.25,51,50.000038,50.625,463200,1.919016),('CAT','1972-03-07',50.124962,50.750038,50.124962,50.25,939200,1.904801),('CAT','1972-03-06',49.749962,50.25,49.625038,50.124962,811200,1.900061),('CAT','1972-03-03',49.625038,50.000038,49.374962,49.749962,291200,1.885846),('CAT','1972-03-02',48.999962,49.749962,48.999962,49.625038,307200,1.881111),('CAT','1972-03-01',48.500038,48.999962,48.375,48.875038,456800,1.852681),('CAT','1972-02-29',48.624962,48.75,48.375,48.500038,168000,1.838466),('CAT','1972-02-28',49.125,49.374962,48.624962,48.624962,273600,1.843202),('CAT','1972-02-25',49.374962,49.843798,49.125,49.125,204800,1.862156),('CAT','1972-02-24',49.875,49.875,49.250038,49.374962,147200,1.871631),('CAT','1972-02-23',49.749962,50.000038,49.625038,49.875,945600,1.890586),('CAT','1972-02-22',49.625038,49.875,49.625038,49.749962,279200,1.885846),('CAT','1972-02-18',49.5,49.749962,49.125,49.250038,86400,1.866896),('CAT','1972-02-17',49.5,50.000038,49.5,49.5,288800,1.876371),('CAT','1972-02-16',49.5,49.875,49.5,49.5,110400,1.876371),('CAT','1972-02-15',48.75,49.625038,48.75,49.250038,315200,1.866896),('CAT','1972-02-14',48.75,49.250038,48.624962,48.75,298400,1.847941),('CAT','1972-02-11',48.999962,49.250038,48.75,48.75,242400,1.847941),('CAT','1972-02-10',48.75,49.374962,48.75,48.999962,440000,1.857416),('CAT','1972-02-09',48.75,48.875038,48.500038,48.75,250400,1.847941),('CAT','1972-02-08',48.999962,49.125,48.75,48.75,206400,1.847941),('CAT','1972-02-07',49.374962,49.5,48.624962,48.999962,185600,1.857416),('CAT','1972-02-04',49.5,49.625038,48.875038,49.374962,194400,1.871631),('CAT','1972-02-03',49.749962,49.749962,49.374962,49.5,424800,1.876371),('CAT','1972-02-02',49.749962,49.875,49.250038,49.875,362400,1.890586),('CAT','1972-02-01',49.250038,49.875,49.250038,49.749962,458400,1.885846),('CAT','1972-01-31',48.999962,49.250038,48.624962,49.250038,207200,1.866896),('CAT','1972-01-28',48.624962,49.749962,48.624962,48.999962,471200,1.857416),('CAT','1972-01-27',48.125038,48.75,48.125038,48.500038,212000,1.838466),('CAT','1972-01-26',48.249962,48.375,47.874959,48,159200,1.819511),('CAT','1972-01-25',48.125038,48.375,48,48.249962,154400,1.828987),('CAT','1972-01-24',47.874959,48.249962,47.750041,48.125038,216800,1.824251),('CAT','1972-01-21',48.125038,48.500038,47.874959,47.874959,237600,1.814772),('CAT','1972-01-20',47.625,48.375,47.625,48.125038,214400,1.824251),('CAT','1972-01-19',48.500038,48.500038,47.625,47.625,336000,1.805296),('CAT','1972-01-18',48.75,48.999962,48.624962,48.75,218400,1.847941),('CAT','1972-01-17',48,48.999962,48,48.75,302400,1.847941),('CAT','1972-01-14',47.124959,47.874959,46.875,47.874959,408800,1.814772),('CAT','1972-01-13',47.625,47.625,46.749959,47.124959,267200,1.786342),('CAT','1972-01-12',47.750041,48,47.499959,47.625,919200,1.805296),('CAT','1972-01-11',48,48,47.625,47.750041,528000,1.810036),('CAT','1972-01-10',47.874959,48,47.750041,48,255200,1.819511),('CAT','1972-01-07',47.874959,48,47.874959,47.874959,196800,1.814772),('CAT','1972-01-06',47.874959,48,47.625,47.874959,404000,1.814772),('CAT','1972-01-05',47.499959,48.125038,47.499959,47.874959,274400,1.814772),('CAT','1972-01-04',47.25,47.625,47.25,47.499959,264800,1.800557),('CAT','1972-01-03',47.25,47.750041,47.25,47.25,264800,1.791082),('CAT','1971-12-31',47.874959,47.874959,47.25,47.25,372000,1.791082),('CAT','1971-12-30',48,48.125038,47.499959,48,151200,1.819511),('CAT','1971-12-29',47.874959,48.375,47.750041,48,468800,1.819511),('CAT','1971-12-28',48.125038,48.249962,47.750041,47.874959,250400,1.814772),('CAT','1971-12-27',48.249962,48.249962,48.125038,48.125038,255200,1.824251),('CAT','1971-12-23',48,48.500038,47.750041,48.375,396000,1.833726),('CAT','1971-12-22',47.874959,48.500038,47.625,48,291200,1.819511),('CAT','1971-12-21',48,48,47.499959,47.874959,876800,1.814772),('CAT','1971-12-20',48.249962,49.5,47.625,48,876800,1.819511),('CAT','1971-12-17',47.625,48.249962,47.625,48.249962,209600,1.828987),('CAT','1971-12-16',45.75,47.750041,45.75,47.375041,240000,1.795821),('CAT','1971-12-15',45.75,45.75,45.249959,45.500041,494400,1.724747),('CAT','1971-12-14',45,45.875041,45,45.75,213600,1.734222),('CAT','1971-12-13',44.25,44.750041,44.25,44.750041,632000,1.696317),('CAT','1971-12-10',43.749959,44.124959,43.749959,44.124959,653600,1.672622),('CAT','1971-12-09',43.749959,43.875,43.374959,43.625041,298400,1.653672),('CAT','1971-12-08',44.124959,44.375041,43.749959,43.749959,319200,1.658407),('CAT','1971-12-07',44.124959,44.375041,43.749959,44.124959,139200,1.672622),('CAT','1971-12-06',44.874959,45.624959,44.000041,44.124959,391200,1.672622),('CAT','1971-12-03',44.000041,45.500041,43.374959,44.874959,821600,1.701052),('CAT','1971-12-02',43.875,44.000041,42.875041,44.000041,720800,1.667887),('CAT','1971-12-01',41.750041,44.375041,41.499959,43.875,557600,1.663147),('CAT','1971-11-30',40.5,41.874959,40.5,41.750041,492000,1.582597),('CAT','1971-11-29',39.125041,40.374959,39.125041,40.374959,516800,1.530473),('CAT','1971-11-26',38.499959,39,38.375041,39,302400,1.478353),('CAT','1971-11-24',38.375041,38.625,38.375041,38.499959,356000,1.459398),('CAT','1971-11-23',38.625,38.625,38.124959,38.25,319200,1.449923),('CAT','1971-11-22',39.500041,39.500041,38.499959,38.625,482400,1.464138),('CAT','1971-11-19',40.5,40.5,39.249959,39.500041,2686400,1.497308),('CAT','1971-11-18',42.500041,42.500041,41.25,41.375041,1598400,1.568382),('CAT','1971-11-17',41.874959,42.500041,41.874959,42.500041,362400,1.611027),('CAT','1971-11-16',41.874959,42.125041,41.000041,41.874959,472800,1.587333),('CAT','1971-11-15',43.374959,43.374959,41.750041,41.874959,1436000,1.587333),('CAT','1971-11-12',43.5,43.875,42.500041,43.374959,724800,1.644192),('CAT','1971-11-11',44.750041,44.750041,43.250041,43.5,334400,1.648932),('CAT','1971-11-10',46.374959,46.625041,44.499959,45,3012000,1.705792),('CAT','1971-11-09',46.125,46.749959,45.875041,46.374959,291200,1.757912),('CAT','1971-11-08',45.624959,46.250041,45.624959,46.125,230400,1.748437),('CAT','1971-11-05',45.125041,45.624959,45.125041,45.624959,338400,1.729482),('CAT','1971-11-04',45,45.249959,44.750041,45.125041,244800,1.710532),('CAT','1971-11-03',44.25,45,44.25,45,422400,1.705792),('CAT','1971-11-02',44.000041,44.625,43.5,44.124959,288000,1.672622),('CAT','1971-11-01',44.124959,44.25,43.749959,44.000041,578400,1.667887),('CAT','1971-10-29',44.000041,44.375041,43.749959,44.124959,412800,1.672622),('CAT','1971-10-28',43.875,44.499959,43.250041,44.000041,468800,1.667887),('CAT','1971-10-27',44.000041,44.000041,43.374959,43.875,238400,1.663147),('CAT','1971-10-26',43.875,44.625,43.749959,44.000041,268800,1.667887),('CAT','1971-10-25',43.875,44.000041,43.5,43.875,77600,1.663147),('CAT','1971-10-22',44.000041,44.499959,43.5,43.875,278400,1.663147),('CAT','1971-10-21',43.5,44.000041,43.125,44.000041,665600,1.667887),('CAT','1971-10-20',45.500041,45.500041,43.125,43.5,1431200,1.648932),('CAT','1971-10-19',46.749959,46.749959,44.750041,45.624959,1207200,1.729482),('CAT','1971-10-18',48.875038,49.250038,48.249962,48.249962,99200,1.828987),('CAT','1971-10-15',49.125,49.250038,48.875038,48.875038,192800,1.852681),('CAT','1971-10-14',49.250038,49.5,48.875038,49.125,146400,1.862156),('CAT','1971-10-13',49.5,49.875,49.125,49.250038,696000,1.866896),('CAT','1971-10-12',48.75,49.5,48.75,49.5,392000,1.876371),('CAT','1971-10-11',49.125,49.374962,48.75,48.75,137600,1.847941),('CAT','1971-10-08',49.875,50.000038,49.125,49.125,269600,1.862156),('CAT','1971-10-07',49.875,50.124962,49.625038,49.875,542400,1.890586),('CAT','1971-10-06',50.000038,50.375038,49.374962,49.875,988800,1.890586),('CAT','1971-10-05',49.749962,50.375038,49.749962,50.000038,362400,1.895326),('CAT','1971-10-04',49.374962,49.875,49.374962,49.749962,461600,1.885846),('CAT','1971-10-01',50.25,50.25,48.500038,48.75,2768000,1.847941),('CAT','1971-09-30',50.750038,50.874962,50.25,50.874962,364800,1.928491),('CAT','1971-09-29',50.499962,51,50.499962,50.750038,94400,1.923756),('CAT','1971-09-28',50.124962,51,50.124962,50.499962,276800,1.914276),('CAT','1971-09-27',50.124962,50.375038,49.250038,50.124962,501600,1.900061),('CAT','1971-09-24',50.750038,51.125038,50.000038,50.124962,2443200,1.900061),('CAT','1971-09-23',51.249962,51.75,50.750038,50.750038,1337600,1.923756),('CAT','1971-09-22',53.874962,53.874962,51,51.249962,1706400,1.942706),('CAT','1971-09-21',54.624962,54.875038,54.375,54.375,280800,2.061165),('CAT','1971-09-20',54.875038,54.875038,54.375,54.624962,194400,2.07064),('CAT','1971-09-17',55.125,55.5,54.249962,54.999962,188000,2.084855),('CAT','1971-09-16',55.625038,55.625038,55.125,55.125,230400,2.089595),('CAT','1971-09-15',55.374962,55.749962,55.374962,55.625038,120800,2.10855),('CAT','1971-09-14',55.5,55.5,55.374962,55.374962,103200,2.09907),('CAT','1971-09-13',55.625038,55.875,55.5,55.749962,76800,2.113285),('CAT','1971-09-10',55.5,55.749962,55.374962,55.625038,142400,2.10855),('CAT','1971-09-09',55.374962,55.875,55.125,55.5,163200,2.10381),('CAT','1971-09-08',55.5,55.749962,54.75,55.374962,300800,2.09907),('CAT','1971-09-07',55.125,55.749962,55.125,55.5,228800,2.10381),('CAT','1971-09-03',54.500038,55.125,54.500038,55.125,298400,2.089595),('CAT','1971-09-02',54,54.500038,54,54.249962,110400,2.056426),('CAT','1971-09-01',53.874962,54.375,53.25,54,105600,2.04695),('CAT','1971-08-31',53.499962,53.874962,53.375038,53.874962,89600,2.042211),('CAT','1971-08-30',54,54.125038,53.499962,53.499962,166400,2.027996),('CAT','1971-08-27',54.624962,54.875038,54,54,124800,2.04695),('CAT','1971-08-26',54.375,54.875038,54.375,54.624962,111200,2.07064),('CAT','1971-08-25',54.999962,55.125,54.249962,54.375,252800,2.061165),('CAT','1971-08-24',54.875038,55.5,54.624962,54.999962,494400,2.084855),('CAT','1971-08-23',53.625,54.875038,53.625,54.875038,468000,2.08012),('CAT','1971-08-20',53.124962,53.874962,52.749962,53.499962,345600,2.027996),('CAT','1971-08-19',53.499962,54,52.749962,53.124962,418400,2.013781),('CAT','1971-08-18',54.375,54.375,52.625038,53.499962,524000,2.027996),('CAT','1971-08-17',51.249962,54.875038,51.249962,54.624962,1653600,2.07064),('CAT','1971-08-16',50.375038,51.375,50.375038,50.499962,1493600,1.914276),('CAT','1971-08-13',49.250038,49.250038,47.375041,47.750041,264000,1.810036),('CAT','1971-08-12',47.000041,49.250038,47.000041,49.250038,320000,1.866896),('CAT','1971-08-11',46.5,46.875,46.5,46.5,110400,1.762652),('CAT','1971-08-10',45.875041,46.749959,45.75,46.5,137600,1.762652),('CAT','1971-08-09',46.749959,46.749959,45.249959,45.875041,152000,1.738962),('CAT','1971-08-06',46.374959,47.000041,46.125,47.000041,147200,1.781606),('CAT','1971-08-05',47.000041,47.25,46.250041,46.374959,128000,1.757912),('CAT','1971-08-04',49.125,49.374962,47.000041,47.000041,278400,1.781606),('CAT','1971-08-03',49.875,49.875,49.125,49.125,271200,1.862156),('CAT','1971-08-02',48.875038,49.875,48.875038,49.875,208800,1.890586),('CAT','1971-07-30',49.749962,49.875,48,48.75,326400,1.847941),('CAT','1971-07-29',49.875,50.124962,49.250038,49.749962,216000,1.885846),('CAT','1971-07-28',49.875,50.25,49.5,49.875,406400,1.890586),('CAT','1971-07-27',50.000038,50.000038,49.625038,49.875,189600,1.890586),('CAT','1971-07-26',49.5,50.000038,49.5,50.000038,166400,1.895326),('CAT','1971-07-23',49.250038,49.749962,49.250038,49.250038,185600,1.866896),('CAT','1971-07-22',48.875038,49.875,48.75,49.250038,264000,1.866896),('CAT','1971-07-21',48.500038,49.250038,48.500038,48.875038,362400,1.852681),('CAT','1971-07-20',47.750041,48.75,47.750041,48.500038,122400,1.838466),('CAT','1971-07-19',48.500038,48.500038,47.750041,47.750041,184800,1.810036),('CAT','1971-07-16',48.375,48.999962,48.249962,48.624962,233600,1.843202),('CAT','1971-07-15',48.125038,48.875038,48.125038,48.375,590400,1.833726),('CAT','1971-07-14',48.375,49.125,48,48.125038,165600,1.824251),('CAT','1971-07-13',48.500038,48.624962,48.125038,48.375,60000,1.833726),('CAT','1971-07-12',48.500038,48.999962,48.125038,48.500038,120000,1.838466),('CAT','1971-07-09',48.999962,49.125,48.500038,48.500038,130400,1.838466),('CAT','1971-07-08',48.75,49.250038,48.75,48.999962,1973600,1.857416),('CAT','1971-07-07',48.500038,48.999962,48.500038,48.75,188000,1.847941),('CAT','1971-07-06',48.75,48.75,48.249962,48.375,105600,1.833726),('CAT','1971-07-02',48.75,48.875038,48.624962,48.75,216800,1.847941),('CAT','1971-07-01',48.75,49.374962,48.624962,48.75,648000,1.847941),('CAT','1971-06-30',49.5,49.749962,48.75,48.75,770400,1.847941),('CAT','1971-06-29',48.875038,49.625038,48.75,49.5,124800,1.876371),('CAT','1971-06-28',48.624962,48.875038,48.624962,48.875038,39200,1.852681),('CAT','1971-06-25',49.374962,49.5,48.624962,48.624962,69600,1.843202),('CAT','1971-06-24',49.625038,49.625038,48.999962,49.374962,89600,1.871631),('CAT','1971-06-23',48.875038,50.25,48.500038,49.875,339200,1.890586),('CAT','1971-06-22',48.624962,48.999962,48.500038,48.875038,490400,1.852681),('CAT','1971-06-21',49.5,49.5,48.624962,48.624962,184800,1.843202),('CAT','1971-06-18',50.000038,50.000038,48.75,49.5,127200,1.876371),('CAT','1971-06-17',50.625,50.625,50.124962,50.499962,804000,1.914276),('CAT','1971-06-16',51.375,51.500038,50.499962,50.750038,296000,1.923756),('CAT','1971-06-15',50.750038,51.75,50.25,51.375,103200,1.947446),('CAT','1971-06-14',50.124962,50.750038,50.124962,50.750038,219200,1.923756),('CAT','1971-06-11',50.000038,50.499962,49.749962,50.000038,228800,1.895326),('CAT','1971-06-10',49.875,50.750038,49.625038,50.000038,86400,1.895326),('CAT','1971-06-09',50.750038,50.750038,49.5,49.875,82400,1.890586),('CAT','1971-06-08',52.250038,52.250038,51,51,104000,1.933231),('CAT','1971-06-07',52.374962,52.875,51.999962,52.250038,341600,1.980615),('CAT','1971-06-04',51.999962,52.625038,51.999962,52.374962,300000,1.985351),('CAT','1971-06-03',51,51.999962,50.874962,51.999962,180000,1.971136),('CAT','1971-06-02',49.875,51,49.875,51,315200,1.933231),('CAT','1971-06-01',49.5,50.000038,49.125,49.875,199200,1.890586),('CAT','1971-05-28',48.500038,49.5,48.375,49.5,134400,1.876371),('CAT','1971-05-27',49.374962,49.374962,48.500038,48.500038,286400,1.838466),('CAT','1971-05-26',50.000038,50.124962,49.125,49.5,300800,1.876371),('CAT','1971-05-25',50.375038,50.375038,48.75,50.000038,262400,1.895326),('CAT','1971-05-24',51.375,51.375,50.25,50.625,82400,1.919016),('CAT','1971-05-21',51.125038,51.500038,50.750038,51.500038,156000,1.952186),('CAT','1971-05-20',51.500038,51.500038,51.125038,51.125038,34400,1.937971),('CAT','1971-05-19',51.875038,52.250038,51.249962,51.500038,87200,1.952186),('CAT','1971-05-18',52.250038,52.5,51.624962,51.875038,524000,1.9664),('CAT','1971-05-17',52.625038,52.625038,51.875038,52.250038,94400,1.980615),('CAT','1971-05-14',53.124962,53.375038,52.875,52.875,111200,2.004306),('CAT','1971-05-13',53.25,53.25,52.625038,53.124962,72000,2.013781),('CAT','1971-05-12',53.000038,53.874962,52.749962,53.499962,118400,2.027996),('CAT','1971-05-11',52.250038,53.375038,52.125,53.000038,182400,2.009045),('CAT','1971-05-10',52.374962,52.374962,51.624962,52.250038,79200,1.980615),('CAT','1971-05-07',52.749962,52.749962,51.624962,52.625038,120000,1.99483),('CAT','1971-05-06',53.499962,53.499962,52.250038,52.749962,112800,1.999566),('CAT','1971-05-05',54,54,53.375038,53.750038,81600,2.037475),('CAT','1971-05-04',53.625,54.249962,53.000038,54.249962,291200,2.056426),('CAT','1971-05-03',53.499962,53.750038,53.25,53.625,93600,2.032735),('CAT','1971-04-30',53.124962,53.499962,52.749962,53.499962,160800,2.027996),('CAT','1971-04-29',53.25,53.499962,53.000038,53.124962,444800,2.013781),('CAT','1971-04-28',53.000038,53.750038,53.000038,53.25,187200,2.01852),('CAT','1971-04-27',52.250038,53.375038,52.250038,52.875,219200,2.004306),('CAT','1971-04-26',52.875,53.375038,52.125,52.250038,132000,1.980615),('CAT','1971-04-23',53.124962,53.375038,52.749962,52.875,154400,2.004306),('CAT','1971-04-22',53.499962,53.750038,53.124962,53.124962,173600,2.013781),('CAT','1971-04-21',52.875,53.750038,52.625038,53.499962,115200,2.027996),('CAT','1971-04-20',52.749962,52.875,52.374962,52.875,196800,2.004306),('CAT','1971-04-19',51.999962,53.000038,51.999962,52.749962,212000,1.999566),('CAT','1971-04-16',52.125,52.5,51.500038,51.999962,154400,1.971136),('CAT','1971-04-15',51.875038,52.5,51.875038,52.125,226400,1.975876),('CAT','1971-04-14',51.875038,53.25,51.500038,51.624962,416000,1.956921),('CAT','1971-04-13',51.125038,51.999962,51.125038,51.875038,423200,1.9664),('CAT','1971-04-12',50.124962,51.125038,50.000038,51.125038,727200,1.937971),('CAT','1971-04-08',50.124962,50.375038,50.124962,50.124962,192800,1.900061),('CAT','1971-04-07',49.374962,50.375038,49.374962,50.124962,320000,1.900061),('CAT','1971-04-06',48,49.125,47.874959,48.875038,412800,1.852681),('CAT','1971-04-05',47.750041,48.249962,47.25,48,451200,1.819511),('CAT','1971-04-02',47.874959,48,47.499959,47.750041,164000,1.810036),('CAT','1971-04-01',47.625,47.874959,47.25,47.874959,161600,1.814772),('CAT','1971-03-31',47.124959,47.750041,47.124959,47.625,165600,1.805296),('CAT','1971-03-30',47.000041,47.000041,46.875,46.875,194400,1.776867),('CAT','1971-03-29',47.750041,47.750041,47.000041,47.124959,175200,1.786342),('CAT','1971-03-26',47.000041,47.750041,47.000041,47.750041,224000,1.810036),('CAT','1971-03-25',47.375041,47.375041,47.000041,47.000041,183200,1.781606),('CAT','1971-03-24',47.625,47.625,47.124959,47.499959,208800,1.800557),('CAT','1971-03-23',47.874959,48.125038,47.499959,47.750041,166400,1.810036),('CAT','1971-03-22',47.750041,48.249962,47.25,47.874959,127200,1.814772),('CAT','1971-03-19',47.625,48,47.124959,47.750041,267200,1.810036),('CAT','1971-03-18',47.625,48.375,47.625,47.625,273600,1.805296),('CAT','1971-03-17',47.499959,48.75,47.499959,47.625,382400,1.805296),('CAT','1971-03-16',47.25,47.874959,47.124959,47.499959,200000,1.800557),('CAT','1971-03-15',47.499959,47.874959,47.25,47.25,221600,1.791082),('CAT','1971-03-12',47.25,47.499959,47.124959,47.499959,403200,1.800557),('CAT','1971-03-11',46.65624,47.625,46.625041,47.25,1666400,1.791082),('CAT','1971-03-10',47.874959,48,46.625041,46.65624,484800,1.768574),('CAT','1971-03-09',48.624962,48.624962,47.750041,47.874959,194400,1.814772),('CAT','1971-03-08',48.375,48.999962,48.375,48.875038,197600,1.852681),('CAT','1971-03-05',47.625,48.500038,47.625,48.249962,448800,1.828987),('CAT','1971-03-04',47.124959,47.375041,46.749959,47.375041,135200,1.795821),('CAT','1971-03-03',47.499959,47.750041,47.124959,47.124959,254400,1.786342),('CAT','1971-03-02',47.124959,47.625,47.124959,47.499959,189600,1.800557),('CAT','1971-03-01',46.875,47.000041,46.625041,47.000041,152000,1.781606),('CAT','1971-02-26',46.5,46.875,46.5,46.875,272000,1.776867),('CAT','1971-02-25',45.999959,46.749959,45.999959,46.5,175200,1.762652),('CAT','1971-02-24',45.875041,46.250041,45.875041,45.875041,480800,1.738962),('CAT','1971-02-23',44.874959,45.875041,44.625,45.624959,271200,1.729482),('CAT','1971-02-22',45.875041,45.875041,44.750041,44.874959,656000,1.701052),('CAT','1971-02-19',47.25,47.25,46.125,46.125,288800,1.748437),('CAT','1971-02-18',47.25,48,47.25,47.25,410400,1.791082),('CAT','1971-02-17',47.25,47.25,46.625041,46.625041,148800,1.767392),('CAT','1971-02-16',47.25,47.874959,46.749959,47.25,202400,1.791082),('CAT','1971-02-12',47.000041,47.625,47.000041,47.25,211200,1.791082),('CAT','1971-02-11',46.374959,46.875,46.374959,46.5,309600,1.762652),('CAT','1971-02-10',47.000041,47.25,46.250041,46.250041,514400,1.753177),('CAT','1971-02-09',47.25,47.874959,46.625041,47.000041,240000,1.781606),('CAT','1971-02-08',47.625,47.625,47.124959,47.25,180000,1.791082),('CAT','1971-02-05',47.750041,48,47.625,47.750041,244800,1.810036),('CAT','1971-02-04',47.625,47.874959,47.625,47.750041,206400,1.810036),('CAT','1971-02-03',47.750041,48,47.625,47.625,184800,1.805296),('CAT','1971-02-02',48,48,47.750041,47.750041,164000,1.810036),('CAT','1971-02-01',47.625,48.125038,47.625,48,420000,1.819511),('CAT','1971-01-29',47.25,47.750041,47.25,47.625,308000,1.805296),('CAT','1971-01-28',46.5,47.25,46.5,47.000041,333600,1.781606),('CAT','1971-01-27',46.875,46.875,46.125,46.374959,281600,1.757912),('CAT','1971-01-26',46.875,47.25,46.625041,46.875,256800,1.776867),('CAT','1971-01-25',45.75,46.875,45.624959,46.875,405600,1.776867),('CAT','1971-01-22',45.125041,45.875041,45.125041,45.75,324800,1.734222),('CAT','1971-01-21',45.500041,45.500041,44.874959,45.125041,568800,1.710532),('CAT','1971-01-20',46.5,46.5,45.249959,45.875041,362400,1.738962),('CAT','1971-01-19',45.624959,47.499959,45.624959,47.25,192800,1.791082),('CAT','1971-01-18',44.874959,45.75,44.874959,45.375,220800,1.720007),('CAT','1971-01-15',44.124959,45.375,44.124959,44.750041,297600,1.696317),('CAT','1971-01-14',44.25,44.750041,43.875,43.875,596000,1.663147),('CAT','1971-01-13',44.874959,44.874959,44.25,44.25,760800,1.677362),('CAT','1971-01-12',44.25,44.874959,44.25,44.874959,288800,1.701052),('CAT','1971-01-11',42.75,43.374959,42.500041,42.624959,168000,1.615762),('CAT','1971-01-08',42.75,43.5,42.500041,42.75,262400,1.620502),('CAT','1971-01-07',42.75,43.5,42.75,42.75,308000,1.620502),('CAT','1971-01-06',42.375,42.999959,42.375,42.75,132000,1.620502),('CAT','1971-01-05',42.249959,42.875041,42.125041,42.249959,276800,1.601548),('CAT','1971-01-04',42.75,42.875041,42.125041,42.249959,144000,1.601548),('CAT','1970-12-31',43.125,43.125,42.500041,42.75,224000,1.620502),('CAT','1970-12-30',42.999959,44.000041,42.999959,43.125,1047200,1.634717),('CAT','1970-12-29',41.750041,42.999959,41.625,42.75,223200,1.620502),('CAT','1970-12-28',41.375041,41.750041,41.124959,41.750041,60800,1.582597),('CAT','1970-12-24',41.375041,41.625,41.000041,41.375041,93600,1.568382),('CAT','1970-12-23',41.375041,41.499959,40.749959,41.375041,362400,1.568382),('CAT','1970-12-22',41.375041,41.750041,41.375041,41.375041,178400,1.568382),('CAT','1970-12-21',41.499959,41.750041,41.124959,41.375041,543200,1.568382),('CAT','1970-12-18',41.499959,41.874959,41.25,41.499959,451200,1.573118),('CAT','1970-12-17',41.375041,41.625,41.124959,41.499959,132000,1.573118),('CAT','1970-12-16',41.000041,41.499959,40.875,41.375041,250400,1.568382),('CAT','1970-12-15',41.874959,41.874959,40.875,41.000041,562400,1.554168),('CAT','1970-12-14',42,42,41.625,41.874959,151200,1.587333),('CAT','1970-12-11',41.499959,42.125041,41.499959,42.125041,136800,1.596812),('CAT','1970-12-10',40.749959,41.874959,40.749959,41.499959,387200,1.573118),('CAT','1970-12-09',41.25,41.375041,40.749959,40.749959,343200,1.544688),('CAT','1970-12-08',41.375041,41.625,41.124959,41.25,331200,1.563643),('CAT','1970-12-07',41.124959,41.499959,41.124959,41.375041,305600,1.568382),('CAT','1970-12-04',41.000041,41.000041,40.5,40.875,340800,1.549428),('CAT','1970-12-03',41.000041,42,40.5,41.375041,328800,1.568382),('CAT','1970-12-02',39.75,41.000041,39.75,41.000041,271200,1.554168),('CAT','1970-12-01',39,40.250041,39,39.75,368000,1.506783),('CAT','1970-11-30',38.375041,39.125041,38.25,38.750041,220800,1.468878),('CAT','1970-11-27',37.374959,38.375041,37.374959,38.375041,82400,1.454663),('CAT','1970-11-25',36.624959,37.374959,36.500041,37.250041,264800,1.412018),('CAT','1970-11-24',36.500041,36.875041,36.125041,36.624959,132800,1.388324),('CAT','1970-11-23',35.750041,36.624959,35.625,36.500041,144000,1.383588),('CAT','1970-11-20',36,36,35.499959,35.750041,247200,1.355158),('CAT','1970-11-19',36,36.249959,35.375041,36,142400,1.364634),('CAT','1970-11-18',35.25,36,35.25,36,188000,1.364634),('CAT','1970-11-17',35.000041,35.625,35.000041,35.25,177600,1.336204),('CAT','1970-11-16',35.124959,35.25,35.000041,35.000041,80000,1.326729),('CAT','1970-11-13',35.750041,35.750041,35.000041,35.124959,250400,1.331464),('CAT','1970-11-12',36.249959,36.375,36,36,362400,1.364634),('CAT','1970-11-11',35.750041,36.75,35.750041,36.249959,202400,1.374109),('CAT','1970-11-10',36.125041,36.375,35.750041,35.750041,554400,1.355158),('CAT','1970-11-09',35.499959,36.375,35.499959,36.125041,158400,1.369373),('CAT','1970-11-06',35.25,35.750041,35.25,35.25,236000,1.336204),('CAT','1970-11-05',34.749959,35.25,34.625041,35.25,176000,1.336204),('CAT','1970-11-04',34.625041,35.124959,34.625041,34.749959,276800,1.317249),('CAT','1970-11-03',34.5,34.625041,34.374959,34.374959,177600,1.303034),('CAT','1970-11-02',34.5,34.5,33.999959,34.5,398400,1.307774),('CAT','1970-10-30',34.250041,34.5,34.125,34.5,86400,1.307774),('CAT','1970-10-29',34.5,34.5,34.125,34.250041,211200,1.298299),('CAT','1970-10-28',34.625041,34.625041,34.250041,34.625041,153600,1.312514),('CAT','1970-10-27',34.374959,34.749959,34.250041,34.749959,403200,1.317249),('CAT','1970-10-26',34.374959,34.374959,33.624959,34.374959,99200,1.303034),('CAT','1970-10-23',34.125,34.5,34.125,34.5,48800,1.307774),('CAT','1970-10-22',34.5,34.5,33.999959,34.125,125600,1.293559),('CAT','1970-10-21',34.749959,34.749959,34.374959,34.5,118400,1.307774),('CAT','1970-10-20',34.875,35.124959,34.625041,34.749959,223200,1.317249),('CAT','1970-10-19',35.25,35.25,34.875,34.875,113600,1.321989),('CAT','1970-10-16',35.375041,35.499959,34.749959,35.25,280800,1.336204),('CAT','1970-10-15',34.875,35.375041,34.875,35.375041,170400,1.340944),('CAT','1970-10-14',34.5,35.25,34.5,34.875,132800,1.321989),('CAT','1970-10-13',34.749959,34.749959,33.624959,34.250041,320000,1.298299),('CAT','1970-10-12',35.499959,35.499959,34.749959,35.000041,262400,1.326729),('CAT','1970-10-09',36.249959,36.249959,35.499959,35.499959,512000,1.345679),('CAT','1970-10-08',36.125041,36.875041,35.625,36.375,333600,1.378848),('CAT','1970-10-07',37.125,37.5,36.125041,36.125041,160800,1.369373),('CAT','1970-10-06',36.624959,37.374959,36.500041,37.125,300800,1.407278),('CAT','1970-10-05',36,36.624959,36,36.624959,248000,1.388324),('CAT','1970-10-02',35.499959,36,35.499959,35.874959,146400,1.359894),('CAT','1970-10-01',35.625,35.874959,35.124959,35.375041,112800,1.340944),('CAT','1970-09-30',35.499959,35.874959,35.000041,35.625,140000,1.350419),('CAT','1970-09-29',35.375041,35.874959,35.000041,35.499959,196800,1.345679),('CAT','1970-09-28',35.874959,35.874959,35.25,35.375041,62400,1.340944),('CAT','1970-09-25',35.124959,35.874959,35.124959,35.874959,261600,1.359894),('CAT','1970-09-24',34.875,35.750041,34.749959,35.000041,360000,1.326729),('CAT','1970-09-23',34.250041,35.000041,34.125,34.875,255200,1.321989),('CAT','1970-09-22',34.250041,34.5,34.125,34.250041,180800,1.298299),('CAT','1970-09-21',34.5,34.625041,34.125,34.250041,158400,1.298299),('CAT','1970-09-18',34.250041,34.749959,33.999959,34.5,171200,1.307774),('CAT','1970-09-17',34.125,34.5,34.125,34.250041,376800,1.298299),('CAT','1970-09-16',33.875041,34.125,33.875041,33.999959,487200,1.288819),('CAT','1970-09-15',33.875041,34.250041,33.875041,33.875041,100800,1.284084),('CAT','1970-09-14',33.999959,34.250041,33.75,33.875041,279200,1.284084),('CAT','1970-09-11',34.250041,34.374959,33.999959,33.999959,257600,1.288819),('CAT','1970-09-10',34.125,34.250041,33.999959,34.250041,184800,1.298299),('CAT','1970-09-09',33.999959,34.250041,33.624959,34.125,274400,1.293559),('CAT','1970-09-08',34.250041,34.250041,33.624959,33.999959,247200,1.288819),('CAT','1970-09-04',33.249959,34.374959,33.125041,34.250041,379200,1.298299),('CAT','1970-09-03',33.500041,33.75,33.249959,33.249959,216800,1.260389),('CAT','1970-09-02',33.249959,33.999959,33.249959,33.500041,110400,1.269869),('CAT','1970-09-01',33.375,33.624959,33,33.125041,87200,1.255654),('CAT','1970-08-31',33.75,33.875041,32.25,33.375,171200,1.265129),('CAT','1970-08-28',33.75,34.5,33.75,33.75,161600,1.279344),('CAT','1970-08-27',34.749959,35.000041,33.75,33.75,213600,1.279344),('CAT','1970-08-26',33.999959,35.124959,33.500041,34.749959,696000,1.317249),('CAT','1970-08-25',33.999959,34.374959,33,33.999959,206400,1.288819),('CAT','1970-08-24',33.875041,34.250041,33.500041,33.999959,278400,1.288819),('CAT','1970-08-21',31.749959,33.875041,31.374959,33.875041,344000,1.284084),('CAT','1970-08-20',31.625041,31.875,31.5,31.749959,132800,1.203529),('CAT','1970-08-19',31.875,32.124959,31.625041,31.625041,276800,1.198794),('CAT','1970-08-18',31.250041,32.000041,31.250041,31.875,112800,1.208269),('CAT','1970-08-17',31.749959,32.25,31.250041,31.250041,136800,1.184579),('CAT','1970-08-14',32.000041,32.499959,31.749959,31.749959,112800,1.203529),('CAT','1970-08-13',32.499959,32.499959,32.000041,32.000041,144800,1.213009),('CAT','1970-08-12',32.499959,32.625,32.124959,32.499959,132000,1.231959),('CAT','1970-08-11',33,33,32.375041,32.499959,271200,1.231959),('CAT','1970-08-10',33.375,33.624959,32.874959,33.375,91200,1.265129),('CAT','1970-08-07',32.750041,33.375,32.750041,33.375,208800,1.265129),('CAT','1970-08-06',32.750041,33.249959,32.499959,32.750041,72000,1.241439),('CAT','1970-08-05',32.750041,33,32.000041,32.750041,252000,1.241439),('CAT','1970-08-04',32.750041,32.750041,31.875,32.750041,249600,1.241439),('CAT','1970-08-03',32.750041,33,32.625,32.874959,178400,1.246174),('CAT','1970-07-31',32.375041,32.750041,32.124959,32.750041,228000,1.241439),('CAT','1970-07-30',32.499959,32.499959,32.124959,32.375041,213600,1.227224),('CAT','1970-07-29',32.499959,33.249959,32.499959,32.499959,764000,1.231959),('CAT','1970-07-28',32.499959,32.874959,32.25,32.375041,152000,1.227224),('CAT','1970-07-27',33,33,32.000041,32.499959,164000,1.231959),('CAT','1970-07-24',33.624959,33.624959,32.750041,33.125041,117600,1.255654),('CAT','1970-07-23',33.125041,33.999959,32.625,33.999959,213600,1.288819),('CAT','1970-07-22',33.875041,33.999959,33.125041,33.125041,156800,1.255654),('CAT','1970-07-21',33.624959,33.875041,32.499959,33.875041,465600,1.284084),('CAT','1970-07-20',33.875041,33.999959,33.500041,33.624959,113600,1.274604),('CAT','1970-07-17',33.249959,35.000041,33.249959,33.875041,413600,1.284084),('CAT','1970-07-16',31.250041,33.375,31.250041,32.750041,297600,1.241439),('CAT','1970-07-15',30.249959,31.250041,30,30.999959,166400,1.1751),('CAT','1970-07-14',31.125,31.5,30.125041,30.249959,190400,1.14667),('CAT','1970-07-13',31.749959,31.875,31.125,31.125,86400,1.179839),('CAT','1970-07-10',31.875,31.875,31.749959,31.749959,76800,1.203529),('CAT','1970-07-09',31.749959,32.375041,31.749959,31.875,127200,1.208269),('CAT','1970-07-08',31.125,31.749959,30.75,31.625041,180000,1.198794),('CAT','1970-07-07',31.749959,33.249959,31.125,31.125,413600,1.179839),('CAT','1970-07-06',32.499959,32.499959,31.5,31.749959,264000,1.203529),('CAT','1970-07-02',33.624959,33.875041,33,33.249959,269600,1.260389),('CAT','1970-07-01',34.5,34.5,33.375,33.624959,291200,1.274604),('CAT','1970-06-30',34.625041,35.124959,34.5,34.625041,84800,1.312514),('CAT','1970-06-29',35.375041,35.625,34.625041,34.625041,146400,1.312514),('CAT','1970-06-26',35.625,36,35.375041,35.375041,96800,1.340944),('CAT','1970-06-25',36,36.624959,35.625,35.625,132000,1.350419),('CAT','1970-06-24',36,36.75,35.375041,36,178400,1.364634),('CAT','1970-06-23',36.249959,36.500041,35.750041,36,88800,1.364634),('CAT','1970-06-22',36,36.500041,35.750041,36.249959,170400,1.374109),('CAT','1970-06-19',36,36.999959,35.499959,36,348000,1.364634),('CAT','1970-06-18',35.874959,36.75,35.625,36,177600,1.364634),('CAT','1970-06-17',35.874959,37.125,35.874959,35.874959,149600,1.359894),('CAT','1970-06-16',34.749959,36.500041,34.625041,35.750041,112800,1.355158),('CAT','1970-06-15',34.5,35.000041,34.374959,34.749959,129600,1.317249),('CAT','1970-06-12',35.000041,35.124959,34.125,34.5,146400,1.307774),('CAT','1970-06-11',35.375041,35.375041,34.749959,35.000041,100800,1.326729),('CAT','1970-06-10',35.625,36.249959,35.499959,35.625,80000,1.350419),('CAT','1970-06-09',36.125041,36.249959,35.499959,35.625,148800,1.350419),('CAT','1970-06-08',36.500041,36.500041,35.750041,36.125041,184800,1.369373),('CAT','1970-06-05',36.999959,36.999959,36.249959,36.75,106400,1.393063),('CAT','1970-06-04',36.999959,37.5,35.625,37.125,228000,1.407278),('CAT','1970-06-03',37.250041,37.374959,36.375,36.999959,136800,1.402538),('CAT','1970-06-02',36.999959,37.250041,36.375,37.250041,292800,1.412018),('CAT','1970-06-01',35.000041,36.999959,34.749959,36.999959,176000,1.402538),('CAT','1970-05-29',34.374959,35.000041,33.75,35.000041,339200,1.326729),('CAT','1970-05-28',33.75,34.374959,33.375,34.374959,218400,1.303034),('CAT','1970-05-27',31.374959,33.999959,31.374959,33.75,393600,1.279344),('CAT','1970-05-26',30.624959,32.000041,30.500041,31.250041,537600,1.184579),('CAT','1970-05-25',31.625041,31.625041,30.624959,30.624959,141600,1.160885),('CAT','1970-05-22',32.25,32.25,31.625041,32.000041,369600,1.213009),('CAT','1970-05-21',32.750041,32.874959,32.000041,32.499959,256800,1.231959),('CAT','1970-05-20',34.250041,34.250041,32.25,32.750041,1509600,1.241439),('CAT','1970-05-19',34.250041,34.625041,33.500041,34.250041,148800,1.298299),('CAT','1970-05-18',34.625041,34.625041,33.999959,34.250041,158400,1.298299),('CAT','1970-05-15',35.499959,36.249959,34.749959,34.749959,336000,1.317249),('CAT','1970-05-14',36.249959,36.249959,35.000041,35.499959,427200,1.345679),('CAT','1970-05-13',36.624959,36.999959,36,36.375,376800,1.378848),('CAT','1970-05-12',38.375041,38.499959,36.500041,36.624959,266400,1.388324),('CAT','1970-05-11',38.874959,38.874959,38.25,38.375041,43200,1.454663),('CAT','1970-05-08',38.750041,39,38.499959,39,92000,1.478353),('CAT','1970-05-07',38.625,38.874959,38.25,38.750041,92000,1.468878),('CAT','1970-05-06',38.375041,38.874959,38.375041,38.625,132800,1.464138),('CAT','1970-05-05',38.25,38.25,37.749959,38.124959,196800,1.445183),('CAT','1970-05-04',39.375,39.624959,37.749959,38.375041,135200,1.454663),('CAT','1970-05-01',38.375041,39.624959,37.5,39.375,302400,1.492568),('CAT','1970-04-30',39.500041,39.500041,38.000041,38.375041,264800,1.454663),('CAT','1970-04-29',38.000041,39.999959,37.374959,39.875041,415200,1.511523),('CAT','1970-04-28',38.750041,38.874959,38.000041,38.000041,196800,1.440448),('CAT','1970-04-27',38.874959,39.125041,38.25,38.750041,228800,1.468878),('CAT','1970-04-24',39,39,38.000041,38.874959,184800,1.473613),('CAT','1970-04-23',39.125041,39.125041,38.25,39,226400,1.478353),('CAT','1970-04-22',39.875041,39.999959,39.500041,39.500041,401600,1.497308),('CAT','1970-04-21',40.250041,40.374959,39.875041,39.875041,190400,1.511523),('CAT','1970-04-20',40.5,40.5,39.999959,40.250041,293600,1.525738),('CAT','1970-04-17',42.500041,42.624959,41.000041,41.124959,656000,1.558903),('CAT','1970-04-16',42.375,42.500041,42.125041,42.500041,82400,1.611027),('CAT','1970-04-15',42.999959,42.999959,42.375,42.375,136800,1.606287),('CAT','1970-04-14',43.125,43.125,42.500041,43.125,878400,1.634717),('CAT','1970-04-13',43.125,43.374959,43.125,43.125,180000,1.634717),('CAT','1970-04-10',43.125,43.125,42.375,43.125,420800,1.634717),('CAT','1970-04-09',43.250041,43.374959,42.999959,43.250041,122400,1.639457),('CAT','1970-04-08',43.749959,43.875,42.999959,43.250041,75200,1.639457),('CAT','1970-04-07',43.875,43.875,43.5,43.749959,177600,1.658407),('CAT','1970-04-06',44.25,44.375041,43.875,44.124959,100800,1.672622),('CAT','1970-04-03',43.875,44.375041,43.875,44.25,163200,1.677362),('CAT','1970-04-02',43.625041,44.25,43.5,43.875,204000,1.663147),('CAT','1970-04-01',43.875,44.000041,43.625041,43.625041,340800,1.653672),('CAT','1970-03-31',44.000041,44.000041,43.781279,43.875,393600,1.663147),('CAT','1970-03-30',44.25,44.25,43.625041,44.000041,160800,1.667887),('CAT','1970-03-26',44.000041,44.499959,43.875,44.25,372800,1.677362),('CAT','1970-03-25',42.500041,44.750041,42.249959,44.000041,996000,1.667887),('CAT','1970-03-24',42.500041,43.875,42.249959,42.500041,430400,1.611027),('CAT','1970-03-23',42,42.875041,42,42.500041,260000,1.611027),('CAT','1970-03-20',42.500041,42.624959,41.625,41.874959,118400,1.587333),('CAT','1970-03-19',42.125041,42.75,42,42.500041,140000,1.611027),('CAT','1970-03-18',41.499959,42.999959,41.499959,42.125041,811200,1.596812),('CAT','1970-03-17',40.250041,40.875,39.999959,40.875,824000,1.549428),('CAT','1970-03-16',40.625041,40.625041,40.250041,40.250041,132800,1.525738),('CAT','1970-03-13',40.374959,40.625041,40.374959,40.625041,372000,1.539953),('CAT','1970-03-12',40.125,40.5,39.999959,40.250041,130400,1.525738),('CAT','1970-03-11',40.250041,40.5,40.125,40.125,111200,1.520998),('CAT','1970-03-10',40.625041,40.625041,40.125,40.250041,91200,1.525738),('CAT','1970-03-09',40.749959,40.749959,40.250041,40.625041,130400,1.539953),('CAT','1970-03-06',41.124959,41.499959,41.000041,41.124959,255200,1.558903),('CAT','1970-03-05',40.749959,41.375041,40.749959,41.124959,216800,1.558903),('CAT','1970-03-04',40.250041,41.25,40.250041,40.749959,264800,1.544688),('CAT','1970-03-03',40.374959,41.124959,39.999959,39.999959,459200,1.516258),('CAT','1970-03-02',39.875041,41.625,39.875041,40.374959,298400,1.530473),('CAT','1970-02-27',39.75,40.250041,39.624959,39.75,99200,1.506783),('CAT','1970-02-26',40.125,40.125,39.500041,39.75,88800,1.506783),('CAT','1970-02-25',39.999959,40.5,39.75,40.250041,226400,1.525738),('CAT','1970-02-24',39.249959,40.250041,39.125041,39.999959,168800,1.516258),('CAT','1970-02-20',39.125041,40.250041,38.375041,39.249959,291200,1.487828),('CAT','1970-02-19',37.749959,39.249959,37.749959,39.125041,788000,1.483093),('CAT','1970-02-18',37.250041,37.875,36.999959,37.625041,1313600,1.426233),('CAT','1970-02-17',37.374959,37.5,37.125,37.250041,166400,1.412018),('CAT','1970-02-16',37.250041,37.749959,37.250041,37.374959,156800,1.416753),('CAT','1970-02-13',37.250041,37.625041,37.125,37.250041,562400,1.412018),('CAT','1970-02-12',37.749959,37.875,37.250041,37.250041,180800,1.412018),('CAT','1970-02-11',37.374959,38.625,37.125,37.749959,242400,1.430968),('CAT','1970-02-10',36.999959,37.625041,36.875041,37.374959,237600,1.416753),('CAT','1970-02-09',36.375,37.625041,36.249959,36.999959,87200,1.402538),('CAT','1970-02-06',36.500041,36.999959,36,36.375,196800,1.378848),('CAT','1970-02-05',36.624959,36.624959,36,36.500041,276800,1.383588),('CAT','1970-02-04',37.250041,37.374959,36.500041,36.75,346400,1.393063),('CAT','1970-02-03',36.500041,37.875,36.500041,37.250041,806400,1.412018),('CAT','1970-02-02',36.500041,37.875,36.500041,36.500041,172800,1.383588),('CAT','1970-01-30',36.500041,37.125,36,36.375,547200,1.378848),('CAT','1970-01-29',36.624959,37.125,36.249959,36.500041,240800,1.383588),('CAT','1970-01-28',36.249959,36.999959,36.125041,36.624959,276000,1.388324),('CAT','1970-01-27',36.75,36.75,36.125041,36.249959,204000,1.374109),('CAT','1970-01-26',38.000041,38.000041,36.500041,36.875041,197600,1.397803),('CAT','1970-01-23',38.124959,39.125041,38.000041,38.000041,247200,1.440448),('CAT','1970-01-22',38.25,38.750041,38.000041,38.124959,216000,1.445183),('CAT','1970-01-21',38.499959,38.750041,37.749959,38.25,292800,1.449923),('CAT','1970-01-20',38.499959,39,38.124959,38.499959,279200,1.459398),('CAT','1970-01-19',38.499959,38.874959,38.124959,38.499959,178400,1.459398),('CAT','1970-01-16',39,39.375,38.499959,38.499959,216800,1.459398),('CAT','1970-01-15',39.125041,39.125041,38.625,39,201600,1.478353),('CAT','1970-01-14',38.750041,39.125041,38.124959,39.125041,256800,1.483093),('CAT','1970-01-13',38.375041,38.874959,38.375041,38.750041,297600,1.468878),('CAT','1970-01-12',38.499959,38.874959,37.749959,38.25,413600,1.449923),('CAT','1970-01-09',39.249959,39.249959,38.499959,38.499959,345600,1.459398),('CAT','1970-01-08',39.125041,39.999959,39,39.249959,324800,1.487828),('CAT','1970-01-07',39.999959,39.999959,38.874959,39.125041,201600,1.483093),('CAT','1970-01-06',41.375041,41.375041,40.125,40.374959,105600,1.530473),('CAT','1970-01-05',41.499959,41.874959,41.25,41.375041,103200,1.568382),('CAT','1970-01-02',42.500041,42.500041,41.375041,41.499959,276000,1.573118),('CAT','1969-12-31',42,42.875041,42,42.500041,269600,1.611027),('CAT','1969-12-30',41.625,41.625,41.124959,41.625,204800,1.577858),('CAT','1969-12-29',42,42.375,41.499959,42,170400,1.592072),('CAT','1969-12-26',41.25,42.375,41.124959,42,129600,1.592072),('CAT','1969-12-24',40.374959,42.624959,40.250041,41.25,211200,1.563643),('CAT','1969-12-23',39.125041,40.5,38.750041,40.374959,208800,1.530473),('CAT','1969-12-22',40.749959,40.749959,39.125041,39.125041,485600,1.483093),('CAT','1969-12-19',39.624959,40.749959,39.500041,40.749959,316800,1.544688),('CAT','1969-12-18',38.750041,39.75,37.875,39.624959,1061600,1.502043),('CAT','1969-12-17',38.499959,38.750041,38.499959,38.750041,180800,1.468878),('CAT','1969-12-16',39.500041,39.875041,38.625,38.625,192000,1.464138),('CAT','1969-12-15',41.000041,41.000041,39.500041,39.500041,296000,1.497308),('CAT','1969-12-12',40.749959,42,40.5,41.375041,232800,1.568382),('CAT','1969-12-11',40.374959,41.000041,39.999959,40.749959,113600,1.544688),('CAT','1969-12-10',39.999959,40.374959,39.500041,40.374959,425600,1.530473),('CAT','1969-12-09',40.374959,40.875,39.75,39.999959,448800,1.516258),('CAT','1969-12-08',41.124959,41.124959,40.250041,40.374959,228800,1.530473),('CAT','1969-12-05',41.000041,41.625,41.000041,41.375041,242400,1.568382),('CAT','1969-12-04',40.749959,40.875,40.5,40.625041,202400,1.539953),('CAT','1969-12-03',40.250041,40.875,40.250041,40.749959,494400,1.544688),('CAT','1969-12-02',41.25,41.499959,40.125,40.125,158400,1.520998),('CAT','1969-12-01',41.375041,41.750041,41.25,41.25,244800,1.563643),('CAT','1969-11-28',41.000041,41.750041,41.000041,41.375041,300000,1.568382),('CAT','1969-11-26',40.250041,40.625041,39.999959,40.625041,468800,1.539953),('CAT','1969-11-25',39.875041,40.5,39.75,40.250041,343200,1.525738),('CAT','1969-11-24',40.374959,40.374959,39.624959,39.875041,322400,1.511523),('CAT','1969-11-21',41.874959,41.874959,40.5,40.5,704000,1.535213),('CAT','1969-11-20',42.125041,42.125041,41.750041,41.874959,151200,1.587333),('CAT','1969-11-19',42.75,42.999959,42.375,42.75,128000,1.620502),('CAT','1969-11-18',43.250041,43.5,42.375,42.75,244800,1.620502),('CAT','1969-11-17',44.000041,44.25,43.250041,43.250041,806400,1.639457),('CAT','1969-11-14',44.750041,44.750041,43.5,44.000041,424800,1.667887),('CAT','1969-11-13',45.249959,45.624959,44.750041,44.750041,276800,1.696317),('CAT','1969-11-12',45.375,45.500041,45,45.249959,232800,1.715267),('CAT','1969-11-11',45.375,45.75,45.125041,45.375,156000,1.720007),('CAT','1969-11-10',45.249959,45.875041,45.125041,45.375,415200,1.720007),('CAT','1969-11-07',45,45.500041,45,45.249959,259200,1.715267),('CAT','1969-11-06',44.874959,45.75,44.874959,44.874959,233600,1.701052),('CAT','1969-11-05',44.375041,45.375,44.375041,44.375041,274400,1.682102),('CAT','1969-11-04',44.499959,44.874959,44.124959,44.375041,218400,1.682102),('CAT','1969-11-03',44.000041,44.625,43.625041,44.499959,225600,1.686837),('CAT','1969-10-31',43.5,44.375041,43.5,44.000041,243200,1.667887),('CAT','1969-10-30',44.625,44.750041,43.5,43.5,185600,1.648932),('CAT','1969-10-29',42.875041,44.874959,42.875041,44.625,331200,1.691577),('CAT','1969-10-28',43.125,43.125,42.75,42.875041,259200,1.625242),('CAT','1969-10-27',43.374959,43.374959,42.624959,43.250041,492000,1.639457),('CAT','1969-10-24',43.374959,43.749959,42.875041,43.5,300800,1.648932),('CAT','1969-10-23',43.374959,43.374959,42.624959,43.374959,128000,1.644192),('CAT','1969-10-22',42.999959,44.375041,42.999959,43.5,288000,1.648932),('CAT','1969-10-21',44.25,44.25,42.500041,42.75,636000,1.620502),('CAT','1969-10-20',44.750041,45.500041,44.499959,45.249959,228800,1.715267),('CAT','1969-10-17',44.750041,45.125041,44.499959,44.750041,559200,1.696317),('CAT','1969-10-16',44.874959,45.375,44.375041,44.750041,549600,1.696317),('CAT','1969-10-15',45.249959,45.249959,44.000041,44.874959,430400,1.701052),('CAT','1969-10-14',45.375,45.500041,44.750041,45.249959,288800,1.715267),('CAT','1969-10-13',45,45.375,44.25,45.375,56000,1.708635),('CAT','1969-10-10',44.874959,45,44.750041,45,214400,1.694514),('CAT','1969-10-09',44.000041,44.874959,44.000041,44.874959,424800,1.689805),('CAT','1969-10-08',43.250041,43.749959,43.125,43.749959,329600,1.647443),('CAT','1969-10-07',43.250041,43.875,43.250041,43.250041,153600,1.628618),('CAT','1969-10-06',43.374959,43.875,43.250041,43.250041,168800,1.628618),('CAT','1969-10-03',43.250041,43.625041,43.250041,43.374959,149600,1.633322),('CAT','1969-10-02',44.124959,44.124959,43.250041,43.250041,245600,1.628618),('CAT','1969-10-01',44.375041,45.125041,44.375041,44.499959,117600,1.675684),('CAT','1969-09-30',44.499959,44.750041,44.124959,44.375041,137600,1.670981),('CAT','1969-09-29',44.750041,44.750041,44.000041,44.499959,69600,1.675684),('CAT','1969-09-26',45.375,45.375,44.625,44.750041,804000,1.685102),('CAT','1969-09-25',45.500041,45.75,45,45.375,207200,1.708635),('CAT','1969-09-24',45.75,45.75,44.499959,45.500041,178400,1.713343),('CAT','1969-09-23',45.999959,47.000041,45.999959,45.999959,420800,1.732168),('CAT','1969-09-22',45.999959,45.999959,45.375,45.875041,336000,1.727464),('CAT','1969-09-19',45.249959,46.5,45,46.5,700800,1.750998),('CAT','1969-09-18',45.125041,45.500041,45,45.249959,492800,1.703926),('CAT','1969-09-17',44.625,45.500041,44.625,45.125041,442400,1.699222),('CAT','1969-09-16',42.624959,44.375041,42.624959,44.375041,147200,1.670981),('CAT','1969-09-15',42.375,43.374959,42.375,42.624959,290400,1.60508),('CAT','1969-09-12',42.500041,43.125,42.249959,42.375,336800,1.595667),('CAT','1969-09-11',42.75,42.875041,42.249959,42.500041,276800,1.600376),('CAT','1969-09-10',42.249959,43.125,42,42.75,2030400,1.609788),('CAT','1969-09-09',42.249959,42.75,41.625,42.249959,422400,1.590959),('CAT','1969-09-08',42.875041,42.999959,41.375041,42.249959,264800,1.590959),('CAT','1969-09-05',44.000041,44.000041,42.500041,42.875041,717600,1.614497),('CAT','1969-09-04',45,45,44.000041,44.25,751200,1.666272),('CAT','1969-09-03',45.999959,45.999959,44.874959,45.125041,339200,1.699222),('CAT','1969-09-02',46.374959,46.875,46.374959,46.749959,1066400,1.76041),('CAT','1969-08-29',47.124959,47.25,45.999959,46.125,177600,1.736877),('CAT','1969-08-28',47.375041,47.375041,46.749959,47.124959,280800,1.774531),('CAT','1969-08-27',48,48,47.499959,47.750041,134400,1.798069),('CAT','1969-08-26',48.875038,48.875038,47.874959,48,178400,1.807482),('CAT','1969-08-25',48.875038,49.5,48.875038,48.999962,108000,1.845136),('CAT','1969-08-22',48.875038,49.875,48.624962,48.875038,202400,1.840432),('CAT','1969-08-21',49.125,49.5,48.875038,48.875038,132000,1.840432),('CAT','1969-08-20',50.25,50.25,48.999962,49.125,140000,1.849844),('CAT','1969-08-19',49.749962,51.624962,49.749962,50.625,141600,1.906328),('CAT','1969-08-18',48.500038,50.000038,47.750041,49.625038,115200,1.868674),('CAT','1969-08-15',47.000041,48.500038,47.000041,48.500038,218400,1.826311),('CAT','1969-08-14',47.124959,47.874959,46.875,46.875,195200,1.765119),('CAT','1969-08-13',46.625041,47.375041,46.250041,47.124959,183200,1.774531),('CAT','1969-08-12',47.499959,47.499959,46.625041,46.625041,231200,1.755706),('CAT','1969-08-11',48.125038,48.125038,47.25,47.750041,140000,1.798069),('CAT','1969-08-08',47.625,48.500038,47.499959,48.500038,244800,1.826311),('CAT','1969-08-07',47.625,48,46.875,47.625,180800,1.793361),('CAT','1969-08-06',47.625,48.500038,47.625,47.625,281600,1.793361),('CAT','1969-08-05',48,48.125038,47.625,47.625,158400,1.793361),('CAT','1969-08-04',47.625,48,47.499959,48,144800,1.807482),('CAT','1969-08-01',46.374959,47.750041,46.374959,47.625,542400,1.793361),('CAT','1969-07-31',45.999959,46.250041,45,46.250041,441600,1.741585),('CAT','1969-07-30',45.500041,46.125,45.125041,45.999959,134400,1.732168),('CAT','1969-07-29',44.750041,45.875041,44.750041,45.500041,137600,1.713343),('CAT','1969-07-28',45.500041,45.500041,44.499959,44.625,281600,1.680393),('CAT','1969-07-25',45.875041,45.999959,45.500041,45.75,367200,1.722756),('CAT','1969-07-24',45.875041,45.999959,45.624959,45.875041,171200,1.727464),('CAT','1969-07-23',46.125,46.125,45.500041,45.875041,427200,1.727464),('CAT','1969-07-22',46.749959,47.750041,45.125041,46.125,199200,1.736877),('CAT','1969-07-18',47.750041,47.750041,46.749959,46.749959,212000,1.76041),('CAT','1969-07-17',47.000041,47.750041,47.000041,47.750041,492000,1.798069),('CAT','1969-07-16',46.625041,47.375041,46.5,47.000041,392000,1.769827),('CAT','1969-07-15',47.000041,47.124959,45.875041,46.625041,209600,1.755706),('CAT','1969-07-14',48.624962,48.624962,46.250041,47.000041,201600,1.769827),('CAT','1969-07-11',49.5,49.5,48.500038,48.999962,3840000,1.845136),('CAT','1969-07-10',49.374962,49.875,49.374962,49.5,89600,1.863965),('CAT','1969-07-09',49.374962,49.374962,48.875038,49.250038,147200,1.854553),('CAT','1969-07-08',49.374962,50.25,48.375,49.5,116000,1.863965),('CAT','1969-07-07',50.750038,50.750038,48.75,49.374962,92000,1.84796),('CAT','1969-07-03',50.499962,51.125038,50.499962,51.125038,264800,1.91346),('CAT','1969-07-02',50.750038,51,49.625038,50.000038,161600,1.871355),('CAT','1969-07-01',50.499962,51,50.499962,50.750038,89600,1.899425),('CAT','1969-06-30',51,51.75,50.375038,50.499962,254400,1.890066),('CAT','1969-06-27',50.499962,51.249962,50.499962,51,257600,1.908781),('CAT','1969-06-26',50.124962,51,50.124962,50.499962,259200,1.890066),('CAT','1969-06-25',50.124962,51.249962,50.124962,50.124962,204800,1.87603),('CAT','1969-06-24',50.124962,50.750038,50.124962,50.124962,140000,1.87603),('CAT','1969-06-23',50.25,50.25,48.999962,49.250038,220800,1.843285),('CAT','1969-06-20',50.375038,51.375,50.375038,50.499962,173600,1.890066),('CAT','1969-06-19',50.000038,50.375038,49.749962,50.375038,108800,1.88539),('CAT','1969-06-18',50.000038,50.375038,50.000038,50.000038,142400,1.871355),('CAT','1969-06-17',51,51.375,48.999962,50.000038,2491200,1.871355),('CAT','1969-06-16',51.500038,51.75,50.750038,51,101600,1.908781),('CAT','1969-06-13',50.375038,51.500038,50.375038,51.500038,228800,1.927496),('CAT','1969-06-12',51.75,51.75,50.000038,50.25,713600,1.88071),('CAT','1969-06-11',52.625038,53.499962,51.624962,52.5,343200,1.964921),('CAT','1969-06-10',53.25,53.25,52.5,52.625038,232800,1.969601),('CAT','1969-06-09',53.25,54.249962,53.000038,53.375038,208800,1.997671),('CAT','1969-06-06',54.624962,54.624962,53.25,53.25,302400,1.992991),('CAT','1969-06-05',54,54.75,54,54.75,268800,2.049132),('CAT','1969-06-04',53.625,54.125038,53.375038,53.750038,214400,2.011706),('CAT','1969-06-03',53.625,54,52.5,53.625,281600,2.007027),('CAT','1969-06-02',53.625,54.125038,53.499962,53.625,177600,2.007027),('CAT','1969-05-29',53.375038,54.75,53.375038,53.625,218400,2.007027),('CAT','1969-05-28',54,54.249962,53.000038,53.375038,303200,1.997671),('CAT','1969-05-27',54.125038,54.875038,54,54,564000,2.021062),('CAT','1969-05-26',54.125038,54.500038,54.125038,54.125038,69600,2.025742),('CAT','1969-05-23',53.625,54.500038,53.625,54.125038,333600,2.025742),('CAT','1969-05-22',53.124962,54,53.124962,53.625,199200,2.007027),('CAT','1969-05-21',53.124962,53.874962,53.124962,53.124962,324000,1.988312),('CAT','1969-05-20',53.874962,53.874962,52.749962,52.749962,439200,1.974277),('CAT','1969-05-19',53.874962,54.249962,53.874962,54.249962,111200,2.030417),('CAT','1969-05-16',53.499962,54.375,53.499962,53.874962,297600,2.016382),('CAT','1969-05-15',52.625038,54.375,52.374962,53.124962,183200,1.988312),('CAT','1969-05-14',51.875038,52.875,51.875038,52.625038,488000,1.969601),('CAT','1969-05-13',51.249962,51.875038,50.750038,51.624962,206400,1.932171),('CAT','1969-05-12',51.999962,52.250038,51.249962,51.249962,152000,1.918136),('CAT','1969-05-09',52.250038,52.749962,51.999962,51.999962,134400,1.946206),('CAT','1969-05-08',53.000038,53.375038,51.125038,52.250038,297600,1.955566),('CAT','1969-05-07',54.75,54.875038,52.625038,53.000038,701600,1.983636),('CAT','1969-05-06',54.249962,54.875038,54.249962,54.75,228800,2.049132),('CAT','1969-05-05',53.874962,54.875038,53.625,54,331200,2.021062),('CAT','1969-05-02',53.625,54.375,52.5,53.874962,250400,2.016382),('CAT','1969-05-01',52.250038,54,52.250038,53.625,386400,2.007027),('CAT','1969-04-30',51.624962,52.749962,51.624962,52.125,948000,1.950886),('CAT','1969-04-29',49.749962,50.000038,49.250038,49.875,524000,1.866675),('CAT','1969-04-28',48.624962,49.875,48.500038,49.749962,204000,1.861995),('CAT','1969-04-25',49.125,49.125,48.375,48.624962,206400,1.81989),('CAT','1969-04-24',48.875038,49.250038,48.500038,49.250038,183200,1.843285),('CAT','1969-04-23',50.000038,50.000038,48.624962,48.875038,160800,1.829249),('CAT','1969-04-22',50.000038,50.000038,48.249962,50.000038,459200,1.871355),('CAT','1969-04-21',51,51,49.749962,50.000038,164000,1.871355),('CAT','1969-04-18',51,52.250038,51,51,823200,1.908781),('CAT','1969-04-17',51.249962,51.75,50.874962,51,146400,1.908781),('CAT','1969-04-16',51.875038,51.875038,50.750038,51.249962,122400,1.918136),('CAT','1969-04-15',52.374962,52.5,51.249962,52.125,200000,1.950886),('CAT','1969-04-14',51.75,52.875,51.75,52.374962,464000,1.960241),('CAT','1969-04-11',51.249962,52.749962,51.249962,51.375,452000,1.922816),('CAT','1969-04-10',50.124962,51.500038,50.124962,51.125038,321600,1.91346),('CAT','1969-04-09',47.874959,50.000038,47.874959,49.625038,516000,1.85732),('CAT','1969-04-08',48.500038,48.500038,47.874959,47.874959,307200,1.791819),('CAT','1969-04-07',48.624962,48.75,47.625,48.75,296000,1.813342),('CAT','1969-04-03',49.250038,49.250038,48.375,48.624962,125600,1.808691),('CAT','1969-04-02',49.5,49.5,48.875038,49.250038,272000,1.831941),('CAT','1969-04-01',49.749962,49.875,48.875038,49.5,216800,1.841239),('CAT','1969-03-28',49.250038,49.749962,49.250038,49.749962,847200,1.850537),('CAT','1969-03-27',49.5,49.749962,48.999962,48.999962,420000,1.822639),('CAT','1969-03-26',50.000038,50.000038,49.250038,49.5,415200,1.841239),('CAT','1969-03-25',49.5,50.25,48.125038,50.000038,384800,1.859839),('CAT','1969-03-24',48.500038,49.875,48,49.5,340800,1.841239),('CAT','1969-03-21',49.125,49.125,47.124959,48.500038,245600,1.804044),('CAT','1969-03-20',49.374962,49.625038,48.875038,49.125,1572800,1.82729),('CAT','1969-03-19',49.125,49.749962,49.125,49.374962,368000,1.836588),('CAT','1969-03-18',48.75,48.999962,48.75,48.999962,214400,1.822639),('CAT','1969-03-17',47.375041,48,47.124959,47.750041,225600,1.776146),('CAT','1969-03-14',46.625041,47.625,46.625041,47.375041,249600,1.762198),('CAT','1969-03-13',46.374959,47.000041,46.374959,46.5,756000,1.729649),('CAT','1969-03-12',46.625041,46.875,45.999959,45.999959,100800,1.711049),('CAT','1969-03-11',46.5,46.875,46.250041,46.625041,94400,1.7343),('CAT','1969-03-10',45.999959,46.5,45.500041,46.5,295200,1.729649),('CAT','1969-03-07',45.624959,45.999959,45.500041,45.999959,146400,1.711049),('CAT','1969-03-06',45.999959,45.999959,45,45.624959,96800,1.6971),('CAT','1969-03-05',45.249959,46.374959,45.249959,46.374959,168000,1.724998),('CAT','1969-03-04',45.125041,45.75,44.874959,45.125041,112800,1.678505),('CAT','1969-03-03',45.125041,45.500041,45,45.125041,115200,1.678505),('CAT','1969-02-28',44.874959,45.375,44.625,45.125041,137600,1.678505),('CAT','1969-02-27',44.499959,44.874959,44.25,44.874959,132000,1.669203),('CAT','1969-02-26',43.625041,44.750041,43.625041,44.499959,221600,1.655254),('CAT','1969-02-25',45.375,45.375,43.625041,43.625041,237600,1.62271),('CAT','1969-02-24',45.375,45.875041,45,45.500041,233600,1.692454),('CAT','1969-02-20',45.375,45.624959,45.125041,45.375,262400,1.687803),('CAT','1969-02-19',46.125,46.250041,45.375,45.375,211200,1.687803),('CAT','1969-02-18',46.374959,46.374959,45.75,46.125,199200,1.7157),('CAT','1969-02-17',45.875041,46.875,45.624959,46.625041,326400,1.7343),('CAT','1969-02-14',46.125,46.625041,45.875041,45.875041,129600,1.706402),('CAT','1969-02-13',46.125,46.5,45.500041,46.125,156800,1.7157),('CAT','1969-02-12',46.250041,46.374959,45.999959,46.125,65600,1.7157),('CAT','1969-02-11',46.374959,46.5,45.999959,46.250041,124800,1.720351),('CAT','1969-02-07',46.374959,46.749959,46.125,46.374959,180800,1.724998),('CAT','1969-02-06',45.875041,46.625041,45.75,46.374959,250400,1.724998),('CAT','1969-02-05',45.500041,46.374959,45.500041,45.875041,88800,1.706402),('CAT','1969-02-04',45.999959,45.999959,45,45.500041,303200,1.692454),('CAT','1969-02-03',46.875,46.875,45.500041,46.625041,317600,1.7343),('CAT','1969-01-31',47.625,48,46.625041,47.000041,466400,1.748249),('CAT','1969-01-30',46.374959,47.874959,46.374959,47.625,370400,1.771495),('CAT','1969-01-29',44.625,47.000041,44.499959,45.999959,396000,1.711049),('CAT','1969-01-28',44.375041,44.874959,44.25,44.625,161600,1.659905),('CAT','1969-01-27',44.000041,44.375041,44.000041,44.375041,147200,1.650607),('CAT','1969-01-24',44.25,44.375041,43.749959,44.000041,506400,1.636659),('CAT','1969-01-23',44.000041,44.625,44.000041,44.25,86400,1.645956),('CAT','1969-01-22',44.000041,44.499959,43.374959,43.5,135200,1.618059),('CAT','1969-01-21',44.625,44.625,43.875,44.000041,398400,1.636659),('CAT','1969-01-20',43.749959,44.625,42.75,44.625,188000,1.659905),('CAT','1969-01-17',44.25,44.25,43.125,43.749959,278400,1.627356),('CAT','1969-01-16',44.750041,44.874959,43.749959,44.25,478400,1.645956),('CAT','1969-01-15',44.499959,45,44.25,44.750041,266400,1.664556),('CAT','1969-01-14',44.499959,44.874959,43.5,44.499959,243200,1.655254),('CAT','1969-01-13',45.125041,45.125041,44.499959,44.499959,336000,1.655254),('CAT','1969-01-10',45,45.375,44.625,45.125041,304800,1.678505),('CAT','1969-01-09',45.125041,45.375,44.874959,45,300800,1.673854),('CAT','1969-01-08',45,45.624959,44.874959,45.125041,412800,1.667346),('CAT','1969-01-07',45.249959,46.374959,44.874959,45,216800,1.662726),('CAT','1969-01-06',45,46.875,45,45.249959,329600,1.671961),('CAT','1969-01-03',44.750041,45.249959,44.750041,45,201600,1.662726),('CAT','1969-01-02',43.875,44.625,43.875,44.375041,135200,1.639634),('CAT','1968-12-31',43.875,43.875,43.374959,43.625041,216000,1.611922),('CAT','1968-12-30',44.000041,44.375041,43.625041,43.875,122400,1.621157),('CAT','1968-12-27',44.750041,44.750041,42.999959,44.000041,240000,1.625778),('CAT','1968-12-26',44.750041,44.750041,44.000041,44.750041,76800,1.65349),('CAT','1968-12-24',44.000041,45.125041,44.000041,45,194400,1.662726),('CAT','1968-12-23',45.999959,45.999959,44.000041,44.000041,237600,1.625778),('CAT','1968-12-20',45.999959,46.749959,45.500041,45.999959,363200,1.699674),('CAT','1968-12-19',46.374959,46.374959,45.624959,45.999959,708000,1.699674),('CAT','1968-12-17',47.000041,47.499959,47.000041,47.000041,161600,1.736626),('CAT','1968-12-16',46.5,47.000041,45.999959,47.000041,396000,1.736626),('CAT','1968-12-13',48,48.125038,45.75,46.5,1395200,1.71815),('CAT','1968-12-12',47.499959,48.249962,47.499959,48,492000,1.773574),('CAT','1968-12-10',46.250041,47.750041,46.250041,47.25,159200,1.745862),('CAT','1968-12-09',46.374959,46.5,45.375,46.250041,214400,1.708914),('CAT','1968-12-06',46.5,46.5,46.125,46.374959,140000,1.71353),('CAT','1968-12-05',47.25,47.25,45.999959,47.000041,341600,1.736626),('CAT','1968-12-03',47.874959,47.874959,47.000041,47.25,297600,1.745862),('CAT','1968-12-02',47.874959,47.874959,47.000041,47.874959,228000,1.768954),('CAT','1968-11-29',47.874959,47.874959,47.499959,47.874959,172800,1.768954),('CAT','1968-11-27',47.124959,47.874959,47.124959,47.874959,569600,1.768954),('CAT','1968-11-26',46.875,47.750041,46.875,47.124959,396800,1.741242),('CAT','1968-11-25',46.125,47.874959,46.125,46.749959,326400,1.727386),('CAT','1968-11-22',45.500041,46.625041,45.500041,46.125,264800,1.704294),('CAT','1968-11-21',45.375,47.25,45.375,45.375,226400,1.676582),('CAT','1968-11-19',45.75,46.250041,45.375,45.375,220800,1.676582),('CAT','1968-11-18',46.749959,46.749959,45.75,45.75,535200,1.690438),('CAT','1968-11-15',46.625041,47.000041,46.374959,46.749959,283200,1.727386),('CAT','1968-11-14',47.25,47.25,46.5,46.625041,211200,1.72277),('CAT','1968-11-13',46.625041,47.375041,46.374959,47.375041,328800,1.750482),('CAT','1968-11-12',47.874959,47.874959,46.250041,46.625041,171200,1.72277),('CAT','1968-11-08',47.375041,48.249962,47.375041,47.874959,200000,1.768954),('CAT','1968-11-07',47.625,47.750041,46.875,47.124959,72800,1.741242),('CAT','1968-11-06',48,48.375,47.499959,47.625,148800,1.759718),('CAT','1968-11-04',48.125038,48.125038,47.375041,48,147200,1.773574),('CAT','1968-11-01',48,48.249962,47.499959,48.249962,396000,1.78281),('CAT','1968-10-31',47.874959,48.249962,47.625,48,494400,1.773574),('CAT','1968-10-29',47.499959,47.874959,47.499959,47.874959,348800,1.768954),('CAT','1968-10-28',48,48.500038,47.375041,47.499959,216800,1.755098),('CAT','1968-10-25',47.499959,48,47.25,48,220800,1.773574),('CAT','1968-10-24',47.000041,47.874959,47.000041,47.499959,295200,1.755098),('CAT','1968-10-22',46.749959,48.125038,46.749959,47.000041,425600,1.736626),('CAT','1968-10-21',44.750041,46.5,44.750041,46.5,900000,1.71815),('CAT','1968-10-18',44.499959,45,44.25,44.750041,521600,1.65349),('CAT','1968-10-17',44.375041,45.624959,44.375041,44.499959,668000,1.644249),('CAT','1968-10-15',43.749959,44.124959,43.5,44.124959,163200,1.630393),('CAT','1968-10-14',43.749959,44.000041,43.5,43.749959,324000,1.616537),('CAT','1968-10-11',43.125,43.749959,43.125,43.749959,178400,1.616537),('CAT','1968-10-10',43.625041,43.625041,42.75,42.999959,370400,1.588825),('CAT','1968-10-08',45.125041,45.125041,44.124959,44.375041,262400,1.639634),('CAT','1968-10-07',45.500041,45.875041,45.375,45.624959,207200,1.674733),('CAT','1968-10-04',45.875041,46.125,45.125041,45.500041,175200,1.670147),('CAT','1968-10-03',45.500041,46.125,45.500041,45.875041,967200,1.683912),('CAT','1968-10-01',45.875041,45.999959,45,45.375,178400,1.665558),('CAT','1968-09-30',45,45.875041,44.625,45.875041,159200,1.683912),('CAT','1968-09-27',44.874959,45,44.25,45,278400,1.651793),('CAT','1968-09-26',45.75,45.75,44.625,44.874959,427200,1.647203),('CAT','1968-09-24',47.000041,47.124959,46.125,46.5,260000,1.706852),('CAT','1968-09-23',46.374959,47.124959,46.125,47.000041,400800,1.725207),('CAT','1968-09-20',43.625041,46.374959,43.625041,46.374959,1191200,1.702263),('CAT','1968-09-19',43.875,43.875,42.500041,43.125,307200,1.582968),('CAT','1968-09-17',43.625041,44.000041,43.625041,43.875,209600,1.610498),('CAT','1968-09-16',41.750041,43.250041,41.499959,42.999959,314400,1.578378),('CAT','1968-09-13',42.249959,42.624959,41.750041,41.750041,424800,1.532498),('CAT','1968-09-12',42.875041,42.875041,42,42.249959,422400,1.550848),('CAT','1968-09-10',43.625041,44.000041,42.75,43.374959,280800,1.592143),('CAT','1968-09-09',43.749959,44.25,43.125,43.625041,327200,1.601323),('CAT','1968-09-06',43.749959,44.000041,43.250041,43.749959,118400,1.605908),('CAT','1968-09-05',43.749959,43.875,43.250041,43.749959,149600,1.605908),('CAT','1968-09-04',43.125,44.000041,42.875041,43.749959,905600,1.605908),('CAT','1968-09-03',42.500041,43.125,42.249959,43.125,376800,1.582968),('CAT','1968-08-30',42,42.75,42,42.500041,195200,1.560028),('CAT','1968-08-29',43.125,43.125,41.499959,42,495200,1.541673),('CAT','1968-08-27',45,45,42.75,43.749959,675200,1.605908),('CAT','1968-08-26',44.499959,45.875041,44.499959,45.249959,809600,1.660968),('CAT','1968-08-23',43.5,45,43.374959,44.375041,328800,1.628853),('CAT','1968-08-22',43.5,43.625041,42,43.5,254400,1.596733),('CAT','1968-08-20',41.625,44.25,41.124959,43.5,384000,1.596733),('CAT','1968-08-19',40.875,42,40.5,41.625,256800,1.527908),('CAT','1968-08-16',40.625041,41.25,40.125,40.875,120800,1.500378),('CAT','1968-08-15',40.749959,40.749959,39.624959,40.625041,303200,1.491203),('CAT','1968-08-13',40.250041,41.375041,40.125,40.749959,572000,1.495788),('CAT','1968-08-12',39.999959,40.625041,39.999959,40.250041,340800,1.477438),('CAT','1968-08-09',39.500041,40.5,39.375,39.875041,149600,1.463673),('CAT','1968-08-08',37.125,39.500041,37.125,39.500041,389600,1.449908),('CAT','1968-08-06',36.999959,38.000041,36.999959,36.999959,257600,1.358139),('CAT','1968-08-05',36.999959,37.875,36.75,36.999959,309600,1.358139),('CAT','1968-08-02',36.999959,37.5,36.375,36.999959,387200,1.358139),('CAT','1968-08-01',37.250041,37.875,36.999959,36.999959,439200,1.358139),('CAT','1968-07-30',37.125,37.875,37.125,37.250041,388800,1.367319),('CAT','1968-07-29',37.125,37.875,36.875041,37.125,214400,1.362729),('CAT','1968-07-26',36.75,37.749959,36.125041,37.125,427200,1.362729),('CAT','1968-07-25',37.5,37.5,36.75,36.75,398400,1.348964),('CAT','1968-07-23',37.749959,37.749959,36.999959,37.625041,312000,1.381084),('CAT','1968-07-22',38.25,38.25,37.374959,37.875,305600,1.390259),('CAT','1968-07-19',39.249959,39.249959,38.124959,38.375041,235200,1.408614),('CAT','1968-07-18',39.875041,39.875041,39.375,39.375,316800,1.445319),('CAT','1968-07-16',39.75,40.749959,39.75,39.999959,530400,1.468259),('CAT','1968-07-15',40.749959,42,39.500041,39.75,360000,1.459083),('CAT','1968-07-12',39.75,41.25,39.75,40.749959,290400,1.495788),('CAT','1968-07-11',38.625,39.999959,38.625,39.375,1013600,1.445319),('CAT','1968-07-09',37.625041,38.874959,37.125,38.499959,585600,1.413199),('CAT','1968-07-08',37.5,38.750041,37.5,37.625041,300000,1.370072),('CAT','1968-07-03',38.000041,38.000041,37.250041,37.374959,296000,1.360965),('CAT','1968-07-02',38.499959,38.499959,38.000041,38.375041,348000,1.397382),('CAT','1968-07-01',38.25,38.750041,38.124959,38.499959,176000,1.401931),('CAT','1968-06-28',38.000041,38.874959,38.000041,38.25,396000,1.392829),('CAT','1968-06-27',38.625,38.625,37.125,38.000041,699200,1.383727),('CAT','1968-06-25',39.375,39.375,38.750041,39,303200,1.420139),('CAT','1968-06-24',40.125,40.125,39,39.624959,348800,1.442896),('CAT','1968-06-21',39.875041,40.374959,39.500041,40.125,488000,1.461105),('CAT','1968-06-20',40.875,40.875,39.875041,39.875041,350400,1.452003),('CAT','1968-06-18',41.375041,41.499959,40.250041,41.25,291200,1.50207),('CAT','1968-06-17',41.874959,41.874959,41.124959,41.375041,171200,1.506624),('CAT','1968-06-14',42,42,41.124959,42,321600,1.529381),('CAT','1968-06-13',41.000041,42.75,41.000041,42,422400,1.529381),('CAT','1968-06-11',39.999959,41.499959,39.500041,40.875,254400,1.488415),('CAT','1968-06-10',39.875041,40.125,39.500041,39.999959,269600,1.456552),('CAT','1968-06-07',40.250041,40.250041,39.500041,39.875041,255200,1.452003),('CAT','1968-06-06',40.250041,40.749959,39.75,40.250041,231200,1.465658),('CAT','1968-06-05',40.625041,40.875,39.999959,40.250041,128000,1.465658),('CAT','1968-06-04',40.749959,40.749959,40.125,40.625041,483200,1.479313),('CAT','1968-06-03',40.250041,40.749959,39.999959,40.749959,225600,1.483862),('CAT','1968-05-31',40.125,40.374959,39.999959,40.250041,98400,1.465658),('CAT','1968-05-29',40.5,40.749959,39.999959,40.125,168000,1.461105),('CAT','1968-05-28',39.875041,40.749959,39.249959,40.5,173600,1.47476),('CAT','1968-05-27',40.625041,40.625041,39.75,39.875041,84800,1.452003),('CAT','1968-05-24',40.5,40.875,40.250041,40.749959,264000,1.483862),('CAT','1968-05-23',40.125,40.5,39.624959,40.5,208800,1.47476),('CAT','1968-05-22',39.999959,40.5,39.624959,40.125,212000,1.461105),('CAT','1968-05-21',40.125,40.5,39.624959,39.999959,159200,1.456552),('CAT','1968-05-20',39.999959,40.625041,39.500041,40.125,235200,1.461105),('CAT','1968-05-17',40.875,40.875,39.875041,39.999959,235200,1.456552),('CAT','1968-05-16',41.375041,41.874959,40.5,41.000041,197600,1.492968),('CAT','1968-05-15',41.124959,41.625,41.000041,41.375041,254400,1.506624),('CAT','1968-05-14',40.5,41.499959,40.125,41.124959,272000,1.497517),('CAT','1968-05-13',41.124959,41.375041,40.125,40.5,164000,1.47476),('CAT','1968-05-10',41.625,41.750041,41.000041,41.124959,112800,1.497517),('CAT','1968-05-09',40.875,42,40.625041,41.625,171200,1.515726),('CAT','1968-05-08',40.125,41.000041,39.999959,40.875,300000,1.488415),('CAT','1968-05-07',40.250041,41.000041,39.875041,40.125,199200,1.461105),('CAT','1968-05-06',41.000041,41.000041,39.75,40.250041,158400,1.465658),('CAT','1968-05-03',41.000041,41.750041,40.625041,41.000041,124800,1.492968),('CAT','1968-05-02',41.499959,41.874959,40.625041,41.000041,156800,1.492968),('CAT','1968-05-01',42.375,42.375,41.375041,41.499959,343200,1.511172),('CAT','1968-04-30',41.750041,42.875041,41.750041,42.500041,176000,1.547589),('CAT','1968-04-29',42,42.500041,40.5,41.124959,192000,1.497517),('CAT','1968-04-26',42.249959,42.375,41.375041,42,221600,1.529381),('CAT','1968-04-25',42,42.375,42,42.249959,192000,1.538483),('CAT','1968-04-24',41.874959,42,41.000041,42,408800,1.529381),('CAT','1968-04-23',42,42.875041,41.625,41.874959,351200,1.524827),('CAT','1968-04-22',41.874959,42,41.750041,42,268800,1.529381),('CAT','1968-04-19',42.249959,42.249959,41.625,41.874959,122400,1.524827),('CAT','1968-04-18',42.75,42.75,42.249959,42.249959,216800,1.538483),('CAT','1968-04-17',43.374959,43.5,42.75,42.875041,262400,1.561244),('CAT','1968-04-16',41.874959,43.5,41.874959,43.374959,435200,1.579448),('CAT','1968-04-15',41.124959,41.25,40.625041,40.749959,219200,1.483862),('CAT','1968-04-11',40.5,41.124959,40.250041,41.124959,185600,1.497517),('CAT','1968-04-10',39.875041,41.499959,39,40.5,432000,1.47476),('CAT','1968-04-08',39.75,40.374959,39.500041,39.875041,106400,1.452003),('CAT','1968-04-05',39.999959,40.5,39.125041,39.75,130400,1.44745),('CAT','1968-04-04',39.999959,40.749959,39.999959,39.999959,182400,1.456552),('CAT','1968-04-03',39.249959,40.5,39.249959,39.999959,387200,1.456552),('CAT','1968-04-02',38.000041,39.500041,37.875,39.125041,283200,1.424692),('CAT','1968-04-01',37.625041,38.375041,37.625041,38.000041,375200,1.383727),('CAT','1968-03-29',37.374959,37.875,36.875041,37.125,237600,1.351863),('CAT','1968-03-28',37.374959,38.25,37.125,37.374959,124800,1.360965),('CAT','1968-03-27',38.499959,38.499959,37.374959,37.374959,70400,1.360965),('CAT','1968-03-26',37.250041,38.750041,37.125,38.625,340800,1.406484),('CAT','1968-03-25',37.875,37.875,37.250041,37.250041,105600,1.356417),('CAT','1968-03-22',38.124959,38.25,37.625041,38.000041,113600,1.383727),('CAT','1968-03-21',38.25,38.25,37.749959,38.124959,149600,1.388276),('CAT','1968-03-20',38.000041,38.375041,38.000041,38.25,77600,1.392829),('CAT','1968-03-19',38.000041,38.25,37.625041,37.875,144000,1.379174),('CAT','1968-03-18',38.375041,38.874959,37.749959,38.000041,207200,1.383727),('CAT','1968-03-15',38.874959,38.874959,37.749959,38.375041,122400,1.397382),('CAT','1968-03-14',39.875041,39.999959,38.625,39.125041,156000,1.424692),('CAT','1968-03-13',39.624959,39.875041,39.125041,39.875041,129600,1.452003),('CAT','1968-03-12',39.624959,40.250041,39.624959,39.624959,321600,1.442896),('CAT','1968-03-11',39,39.75,38.375041,39.500041,130400,1.438348),('CAT','1968-03-08',39.125041,39.125041,38.499959,39,152000,1.420139),('CAT','1968-03-07',38.375041,39.624959,38.25,39.249959,128000,1.429241),('CAT','1968-03-06',37.250041,38.499959,37.250041,38.375041,195200,1.397382),('CAT','1968-03-05',36.875041,37.374959,36.624959,36.624959,112800,1.333655),('CAT','1968-03-04',37.374959,37.374959,36.375,36.875041,140000,1.342761),('CAT','1968-03-01',36.75,37.625041,36.375,37.625041,180000,1.370072),('CAT','1968-02-29',38.000041,38.000041,36.500041,36.75,188000,1.338208),('CAT','1968-02-28',38.375041,38.375041,37.875,38.000041,72000,1.383727),('CAT','1968-02-27',38.499959,39,38.124959,38.625,112800,1.406484),('CAT','1968-02-26',39.875041,39.875041,38.499959,38.499959,99200,1.401931),('CAT','1968-02-23',39,40.749959,39,39.999959,352800,1.456552),('CAT','1968-02-21',38.000041,38.25,37.875,38.000041,216800,1.383727),('CAT','1968-02-20',38.499959,38.499959,38.000041,38.000041,202400,1.383727),('CAT','1968-02-19',38.874959,39.375,38.124959,38.625,180800,1.406484),('CAT','1968-02-16',38.499959,38.874959,38.000041,38.874959,142400,1.415586),('CAT','1968-02-15',38.000041,38.625,37.875,38.499959,106400,1.401931),('CAT','1968-02-14',36.500041,38.750041,36.375,38.000041,183200,1.383727),('CAT','1968-02-13',37.749959,37.749959,36.500041,36.500041,163200,1.329106),('CAT','1968-02-09',38.000041,39.125041,36.249959,38.25,543200,1.392829),('CAT','1968-02-08',38.625,38.625,38.000041,38.000041,117600,1.383727),('CAT','1968-02-07',39.125041,39.125041,38.625,38.874959,14800,1.415586),('CAT','1968-02-06',39.125041,39.125041,38.25,39,194400,1.420139),('CAT','1968-02-05',39.249959,39.875041,38.874959,39.249959,132800,1.429241),('CAT','1968-02-02',38.874959,39.249959,38.25,39.249959,182400,1.429241),('CAT','1968-02-01',38.874959,38.874959,38.375041,38.874959,266400,1.415586),('CAT','1968-01-31',41.000041,41.000041,39.500041,39.624959,225600,1.442896),('CAT','1968-01-30',41.750041,42,41.124959,41.625,202400,1.515726),('CAT','1968-01-29',40.625041,41.874959,40.374959,41.750041,204000,1.520279),('CAT','1968-01-26',40.625041,42.125041,40.625041,40.625041,127200,1.479313),('CAT','1968-01-25',40.125,40.749959,39.125041,40.625041,327200,1.479313),('CAT','1968-01-24',40.875,40.875,39.999959,40.125,288000,1.461105),('CAT','1968-01-23',42.249959,42.249959,41.874959,41.874959,60000,1.524827),('CAT','1968-01-22',43.625041,43.625041,42.125041,42.375,130400,1.543036),('CAT','1968-01-19',44.000041,44.000041,42.500041,43.625041,384800,1.588555),('CAT','1968-01-18',44.874959,44.874959,43.749959,44.000041,184800,1.60221),('CAT','1968-01-17',44.124959,45,43.625041,44.874959,170400,1.634069),('CAT','1968-01-16',44.874959,44.874959,43.374959,44.124959,204800,1.606759),('CAT','1968-01-15',44.874959,45,44.375041,44.874959,123200,1.634069),('CAT','1968-01-12',44.499959,45.375,44.499959,44.874959,220800,1.634069),('CAT','1968-01-11',43.5,44.750041,43.5,44.000041,326400,1.60221),('CAT','1968-01-10',42.875041,43.5,42.875041,43.250041,185600,1.574899),('CAT','1968-01-09',42.500041,43.374959,42,42.624959,283200,1.541214),('CAT','1968-01-08',42.375,44.000041,42.249959,42.500041,454400,1.536697),('CAT','1968-01-05',41.750041,42.375,41.750041,42.375,98400,1.532176),('CAT','1968-01-04',42.249959,42.624959,41.750041,41.750041,149600,1.509579),('CAT','1968-01-03',42,42.75,42,42.249959,132000,1.527655),('CAT','1968-01-02',42.999959,42.999959,41.375041,41.375041,93600,1.49602),('CAT','1967-12-29',44.499959,44.499959,42.875041,43.374959,281600,1.568332),('CAT','1967-12-28',42.75,44.750041,42.500041,44.750041,154400,1.618051),('CAT','1967-12-27',42,43.374959,41.499959,42.75,120000,1.545735),('CAT','1967-12-26',42.75,42.75,42,42,134400,1.518617),('CAT','1967-12-22',43.625041,43.625041,42.999959,42.999959,180800,1.554773),('CAT','1967-12-21',44.625,44.874959,44.000041,44.000041,142400,1.590933),('CAT','1967-12-20',44.124959,44.874959,44.000041,44.625,127200,1.61353),('CAT','1967-12-19',44.625,44.625,44.000041,44.124959,159200,1.59545),('CAT','1967-12-18',44.375041,44.625,44.375041,44.625,92000,1.61353),('CAT','1967-12-15',45.500041,45.75,44.124959,44.124959,101600,1.59545),('CAT','1967-12-14',46.250041,46.250041,45.500041,45.500041,328800,1.64517),('CAT','1967-12-13',44.750041,46.875,44.499959,46.250041,184800,1.672288),('CAT','1967-12-12',44.000041,44.874959,43.749959,44.750041,141600,1.618051),('CAT','1967-12-11',42.999959,44.000041,42.999959,44.000041,108000,1.590933),('CAT','1967-12-08',42.75,43.125,42.249959,42.875041,96000,1.550256),('CAT','1967-12-07',42.75,43.875,42.75,42.75,180000,1.545735),('CAT','1967-12-06',41.124959,42.999959,41.124959,42.75,237600,1.545735),('CAT','1967-12-05',41.25,41.375041,40.875,41.000041,285600,1.482461),('CAT','1967-12-04',41.625,41.750041,41.000041,41.25,128000,1.491499),('CAT','1967-12-01',42,42,41.375041,41.625,70400,1.505058),('CAT','1967-11-30',41.874959,42.125041,41.625,42,76800,1.518617),('CAT','1967-11-29',42,42.249959,41.625,41.874959,75200,1.514096),('CAT','1967-11-28',42,42,41.625,42,60000,1.518617),('CAT','1967-11-27',42.624959,42.875041,41.499959,42,135200,1.518617),('CAT','1967-11-24',42.624959,42.999959,42.375,42.624959,135200,1.541214),('CAT','1967-11-22',41.499959,43.5,41.499959,42.624959,184800,1.541214),('CAT','1967-11-21',41.625,41.874959,41.000041,41.375041,113600,1.49602),('CAT','1967-11-20',41.750041,42,41.000041,41.625,154400,1.505058),('CAT','1967-11-17',41.750041,41.750041,41.25,41.750041,161600,1.509579),('CAT','1967-11-16',42.249959,42.75,41.750041,42,344000,1.518617),('CAT','1967-11-15',42.125041,42.75,41.124959,42.249959,130400,1.527655),('CAT','1967-11-14',42.875041,42.875041,42,42.125041,52800,1.523138),('CAT','1967-11-13',42.624959,42.999959,42.125041,42.875041,224000,1.550256),('CAT','1967-11-10',44.000041,44.25,42.624959,42.624959,111200,1.541214),('CAT','1967-11-09',42.125041,44.375041,42.125041,44.000041,122400,1.590933),('CAT','1967-11-08',41.499959,42.999959,41.25,42,317600,1.518617),('CAT','1967-11-06',42.249959,42.75,40.875,41.499959,139200,1.500536),('CAT','1967-11-03',43.875,44.000041,42,42.249959,216800,1.527655),('CAT','1967-11-02',43.749959,44.124959,43.625041,43.875,120000,1.586412),('CAT','1967-11-01',44.750041,44.750041,43.749959,43.749959,264000,1.581891),('CAT','1967-10-31',44.375041,45.125041,44.375041,44.874959,58400,1.622568),('CAT','1967-10-30',44.375041,44.750041,43.5,44.375041,93600,1.604492),('CAT','1967-10-27',45.624959,45.999959,44.124959,44.375041,89600,1.604492),('CAT','1967-10-26',44.750041,45.999959,44.750041,45.624959,165600,1.649686),('CAT','1967-10-25',43.875,44.874959,43.875,44.499959,224000,1.609009),('CAT','1967-10-24',43.749959,44.625,43.625041,43.625041,125600,1.577374),('CAT','1967-10-23',43.374959,43.875,43.125,43.749959,152000,1.581891),('CAT','1967-10-20',42.500041,43.5,42.125041,43.374959,178400,1.568332),('CAT','1967-10-19',42.875041,42.999959,42.125041,42.500041,192800,1.536697),('CAT','1967-10-18',42.999959,43.125,42.500041,42.875041,161600,1.550256),('CAT','1967-10-17',42.875041,43.625041,42.125041,42.999959,168000,1.554773),('CAT','1967-10-16',43.5,43.625041,42.624959,42.875041,82400,1.550256),('CAT','1967-10-13',43.749959,43.749959,42.999959,43.5,132000,1.572853),('CAT','1967-10-12',43.625041,43.749959,43.250041,43.749959,118400,1.581891),('CAT','1967-10-11',44.874959,44.874959,43.625041,43.625041,168000,1.577374),('CAT','1967-10-10',45.75,46.125,44.625,45,104000,1.627089),('CAT','1967-10-09',46.250041,46.875,45.375,45.75,99200,1.64336),('CAT','1967-10-06',46.125,46.5,45.875041,46.250041,140000,1.661322),('CAT','1967-10-05',46.125,46.125,45.375,46.125,93600,1.65683),('CAT','1967-10-04',46.749959,46.875,46.374959,46.374959,51200,1.665809),('CAT','1967-10-03',46.875,46.875,46.250041,46.749959,128000,1.679279),('CAT','1967-10-02',47.499959,47.625,46.749959,47.124959,106400,1.692749),('CAT','1967-09-29',47.25,47.750041,47.25,47.499959,94400,1.70622),('CAT','1967-09-28',48.500038,48.624962,46.5,47.000041,46400,1.688262),('CAT','1967-09-27',48.999962,48.999962,47.625,48.500038,132000,1.742143),('CAT','1967-09-26',49.875,49.875,48.999962,48.999962,92000,1.7601),('CAT','1967-09-25',49.5,50.000038,49.374962,49.875,159200,1.791532),('CAT','1967-09-22',49.250038,49.749962,48.999962,49.5,151200,1.778062),('CAT','1967-09-21',49.5,50.000038,48.999962,49.250038,717600,1.769083),('CAT','1967-09-20',49.250038,49.5,48.999962,49.5,141600,1.778062),('CAT','1967-09-19',49.250038,49.5,48.999962,49.250038,338400,1.769083),('CAT','1967-09-18',47.375041,49.250038,47.000041,49.250038,288000,1.769083),('CAT','1967-09-15',47.000041,47.625,47.000041,47.375041,125600,1.701732),('CAT','1967-09-14',45.75,47.499959,45.75,47.000041,209600,1.688262),('CAT','1967-09-13',48,48,45.500041,45.500041,75200,1.634382),('CAT','1967-09-12',47.499959,48.125038,47.375041,48.125038,106400,1.728673),('CAT','1967-09-11',47.375041,48.375,47.375041,47.499959,214400,1.70622),('CAT','1967-09-08',45.375,47.25,45.125041,47.000041,124800,1.688262),('CAT','1967-09-07',45,45.75,45,45.375,92000,1.62989),('CAT','1967-09-06',45.249959,45.624959,45,45,236000,1.61642),('CAT','1967-09-05',46.250041,46.250041,45.125041,45.249959,96000,1.625399),('CAT','1967-09-01',46.625041,46.749959,45.75,46.250041,75200,1.661322),('CAT','1967-08-31',46.374959,46.875,46.374959,46.625041,60800,1.674792),('CAT','1967-08-30',45.249959,46.625041,45.249959,46.374959,36000,1.665809),('CAT','1967-08-29',45.249959,45.624959,45.125041,45.249959,51200,1.625399),('CAT','1967-08-28',44.375041,45.375,44.375041,45.249959,62400,1.625399),('CAT','1967-08-25',45.125041,45.125041,44.25,44.25,113600,1.58948),('CAT','1967-08-24',46.625041,47.000041,45.125041,45.500041,75200,1.634382),('CAT','1967-08-23',47.000041,47.625,46.5,46.625041,91200,1.674792),('CAT','1967-08-22',47.499959,47.874959,47.000041,47.000041,175200,1.688262),('CAT','1967-08-21',48.624962,48.875038,47.499959,47.499959,286400,1.70622),('CAT','1967-08-18',49.250038,49.250038,48.500038,48.624962,72000,1.74663),('CAT','1967-08-17',48.624962,49.250038,48.249962,49.250038,92000,1.769083),('CAT','1967-08-16',48.999962,48.999962,48.624962,48.624962,67200,1.74663),('CAT','1967-08-15',49.125,49.625038,48.999962,49.125,108000,1.764592),('CAT','1967-08-14',48.624962,49.125,48.624962,49.125,116000,1.764592),('CAT','1967-08-11',48.624962,49.5,48.624962,48.624962,170400,1.74663),('CAT','1967-08-10',48.75,48.999962,48.500038,48.500038,24000,1.742143),('CAT','1967-08-09',48.999962,48.999962,48.500038,48.75,125600,1.751122),('CAT','1967-08-08',49.250038,49.250038,48.249962,48.999962,132800,1.7601),('CAT','1967-08-07',49.749962,50.000038,49.250038,50.000038,137600,1.796024),('CAT','1967-08-04',48.875038,49.749962,48.875038,49.749962,224000,1.787041),('CAT','1967-08-03',48,48.875038,47.874959,48.624962,151200,1.74663),('CAT','1967-08-02',47.375041,48.75,47.124959,48,194400,1.724181),('CAT','1967-08-01',47.375041,47.499959,47.25,47.375041,79200,1.701732),('CAT','1967-07-31',47.750041,47.874959,47.375041,47.375041,117600,1.701732),('CAT','1967-07-28',47.874959,48,47.750041,47.750041,113600,1.715203),('CAT','1967-07-27',48,48,47.625,47.874959,120000,1.71969),('CAT','1967-07-26',47.750041,48.249962,47.499959,48,94400,1.724181),('CAT','1967-07-25',46.875,47.874959,46.749959,47.750041,94400,1.715203),('CAT','1967-07-24',47.000041,47.625,46.625041,46.875,79200,1.683771),('CAT','1967-07-21',46.625041,47.625,46.625041,47.000041,103200,1.688262),('CAT','1967-07-20',45.75,46.125,45.75,45.875041,264000,1.647852),('CAT','1967-07-19',45.999959,46.250041,45.624959,45.75,208800,1.64336),('CAT','1967-07-18',45.875041,45.999959,45.75,45.999959,72800,1.652339),('CAT','1967-07-17',45.875041,45.999959,45.500041,45.875041,96000,1.647852),('CAT','1967-07-14',45.125041,46.250041,45.125041,45.875041,156800,1.647852),('CAT','1967-07-13',45.999959,46.250041,44.874959,45.125041,103200,1.620911),('CAT','1967-07-12',46.749959,46.749959,45.999959,45.999959,111200,1.652339),('CAT','1967-07-11',46.5,47.000041,46.125,47.000041,76800,1.688262),('CAT','1967-07-10',46.250041,48,45.999959,46.5,110400,1.659524),('CAT','1967-07-07',45.249959,46.250041,44.874959,46.250041,84800,1.650604),('CAT','1967-07-06',45,45.500041,44.750041,45.249959,200000,1.614912),('CAT','1967-07-05',44.25,45.624959,44.124959,45,285600,1.605991),('CAT','1967-07-03',44.499959,44.750041,44.124959,44.25,113600,1.579225),('CAT','1967-06-30',44.874959,45.125041,44.25,44.499959,178400,1.588146),('CAT','1967-06-29',44.000041,45.125041,44.000041,44.874959,151200,1.601529),('CAT','1967-06-28',44.25,45.249959,44.000041,44.000041,216000,1.570304),('CAT','1967-06-27',44.25,44.375041,44.000041,44.25,92000,1.579225),('CAT','1967-06-26',44.375041,44.874959,44.000041,44.25,153600,1.579225),('CAT','1967-06-23',44.124959,44.499959,44.000041,44.375041,152000,1.583687),('CAT','1967-06-22',44.124959,44.25,43.875,44.124959,87200,1.574762),('CAT','1967-06-21',43.374959,44.124959,42.999959,44.124959,112800,1.574762),('CAT','1967-06-20',42.375,43.749959,42.249959,43.374959,152000,1.547996),('CAT','1967-06-19',42.500041,42.875041,41.874959,42.375,211200,1.512309),('CAT','1967-06-16',42.500041,43.5,42.500041,42.500041,124800,1.516771),('CAT','1967-06-15',42.999959,42.999959,42.500041,42.500041,164000,1.516771),('CAT','1967-06-14',43.250041,43.5,42.999959,43.125,360800,1.539075),('CAT','1967-06-13',43.250041,43.250041,42.875041,43.250041,320000,1.543538),('CAT','1967-06-12',42.75,43.749959,42.624959,43.374959,211200,1.547996),('CAT','1967-06-09',43.374959,43.374959,42.624959,42.75,281600,1.525692),('CAT','1967-06-08',44.124959,44.625,43.250041,43.5,156800,1.552458),('CAT','1967-06-07',44.750041,45.249959,44.124959,44.124959,216800,1.574762),('CAT','1967-06-06',45,45,44.124959,44.750041,117600,1.597071),('CAT','1967-06-05',45.125041,45.125041,44.25,45.125041,135200,1.610454),('CAT','1967-06-02',44.874959,45.75,44.625,45.125041,120000,1.610454),('CAT','1967-06-01',45.249959,45.375,44.625,44.874959,350400,1.601529),('CAT','1967-05-31',45.375,45.500041,44.874959,45.249959,165600,1.614912),('CAT','1967-05-29',45,45.624959,45,45.375,144000,1.619375),('CAT','1967-05-26',45,45.375,45,45,132000,1.605991),('CAT','1967-05-25',44.750041,45.375,44.750041,45,124800,1.605991),('CAT','1967-05-24',44.750041,45.125041,44.625,44.750041,245600,1.597071),('CAT','1967-05-23',44.25,45,44.25,44.750041,141600,1.597071),('CAT','1967-05-22',44.000041,44.499959,43.875,44.25,141600,1.579225),('CAT','1967-05-19',44.25,44.25,43.625041,44.000041,499200,1.570304),('CAT','1967-05-18',44.625,45.375,44.375041,44.375041,388800,1.583687),('CAT','1967-05-17',46.250041,46.250041,44.625,44.625,240000,1.592608),('CAT','1967-05-16',46.749959,46.749959,45.624959,46.374959,154400,1.655062),('CAT','1967-05-15',48,48.125038,47.124959,47.124959,116000,1.681828),('CAT','1967-05-12',47.499959,48.249962,47.25,48,187200,1.713058),('CAT','1967-05-11',46.250041,47.874959,46.250041,47.499959,120000,1.695212),('CAT','1967-05-10',45.999959,46.250041,45.125041,45.624959,98400,1.628295),('CAT','1967-05-09',46.625041,47.000041,45.999959,45.999959,140000,1.641679),('CAT','1967-05-08',47.499959,47.499959,46.5,46.625041,140000,1.663987),('CAT','1967-05-05',49.625038,49.625038,46.875,47.625,372000,1.699674),('CAT','1967-05-04',49.625038,50.000038,49.374962,49.625038,261600,1.771053),('CAT','1967-05-03',48.624962,49.875,48.624962,49.625038,273600,1.771053),('CAT','1967-05-02',48.624962,48.875038,48.500038,48.624962,120800,1.735362),('CAT','1967-05-01',49.125,49.125,48.624962,48.624962,176000,1.735362),('CAT','1967-04-28',48.875038,49.374962,48.500038,49.125,228800,1.753207),('CAT','1967-04-27',48.500038,48.999962,48.125038,48.875038,194400,1.744286),('CAT','1967-04-26',48.75,49.250038,48.375,48.500038,146400,1.730903),('CAT','1967-04-25',48.875038,49.250038,48.75,48.75,381600,1.739824),('CAT','1967-04-24',46.749959,48.999962,46.749959,48.875038,381600,1.744286),('CAT','1967-04-21',45.75,46.5,45.500041,46.374959,308000,1.655062),('CAT','1967-04-20',44.499959,45.75,44.499959,45.75,206400,1.632758),('CAT','1967-04-19',44.874959,44.874959,44.375041,44.499959,427200,1.588146),('CAT','1967-04-18',44.499959,45.375,44.499959,45,459200,1.605991),('CAT','1967-04-17',44.000041,44.750041,44.000041,44.499959,208800,1.588146),('CAT','1967-04-14',43.250041,43.875,42.999959,43.875,200000,1.565842),('CAT','1967-04-13',42.875041,43.374959,42.500041,43.250041,296000,1.543538),('CAT','1967-04-12',42.624959,42.999959,42.624959,42.875041,173600,1.530154),('CAT','1967-04-11',42.249959,42.875041,41.750041,42.249959,158400,1.507846),('CAT','1967-04-10',43.125,43.125,42.249959,42.249959,151200,1.497139),('CAT','1967-04-07',44.124959,44.375041,43.125,43.374959,175200,1.537004),('CAT','1967-04-06',43.749959,44.499959,43.625041,44.124959,125600,1.563581),('CAT','1967-04-05',43.749959,44.124959,43.749959,43.749959,130400,1.550292),('CAT','1967-04-04',43.5,43.875,43.125,43.625041,110400,1.545866),('CAT','1967-04-03',43.5,43.5,42.125041,43.5,255200,1.541435),('CAT','1967-03-31',44.25,44.25,43.749959,44.000041,199200,1.559154),('CAT','1967-03-30',44.499959,44.625,44.25,44.375041,168000,1.572442),('CAT','1967-03-29',44.750041,44.750041,44.25,44.499959,128000,1.576869),('CAT','1967-03-28',43.875,44.874959,43.875,44.750041,132000,1.585731),('CAT','1967-03-27',46.250041,46.250041,42.999959,43.749959,386400,1.550292),('CAT','1967-03-23',46.875,47.499959,46.250041,46.5,221600,1.647741),('CAT','1967-03-22',46.125,46.875,45.75,46.875,141600,1.661029),('CAT','1967-03-21',45.75,47.000041,45.75,46.125,336000,1.634453),('CAT','1967-03-20',44.750041,45.624959,44.750041,45.500041,172800,1.612307),('CAT','1967-03-17',44.25,45,44.124959,44.750041,216000,1.585731),('CAT','1967-03-16',43.5,45.375,43.5,44.25,440000,1.568011),('CAT','1967-03-15',42.624959,43.5,42.624959,43.5,368000,1.541435),('CAT','1967-03-14',41.625,42.875041,41.625,42.624959,228000,1.510428),('CAT','1967-03-13',41.124959,42,41.124959,41.499959,135200,1.470563),('CAT','1967-03-10',40.625041,43.625041,40.625041,40.625041,519200,1.43956),('CAT','1967-03-09',40.250041,40.625041,40.125,40.250041,224000,1.426272),('CAT','1967-03-08',39.75,40.5,39.75,40.250041,398400,1.426272),('CAT','1967-03-07',38.750041,39.75,38.750041,39.500041,261600,1.399695),('CAT','1967-03-06',38.375041,39,38.375041,38.750041,204800,1.373119),('CAT','1967-03-03',37.749959,38.375041,37.749959,38.000041,334400,1.346542),('CAT','1967-03-02',37.5,38.124959,37.5,37.625041,324000,1.333254),('CAT','1967-03-01',36.624959,37.125,36.624959,37.125,600800,1.315535),('CAT','1967-02-28',36.875041,36.875041,36,36.249959,232800,1.284528),('CAT','1967-02-27',37.625041,37.875,36.75,36.999959,429600,1.311104),('CAT','1967-02-24',38.124959,38.375041,37.625041,37.625041,288800,1.333254),('CAT','1967-02-23',38.375041,38.874959,37.749959,38.124959,225600,1.350969),('CAT','1967-02-21',38.750041,39,38.25,38.375041,212000,1.359831),('CAT','1967-02-20',38.750041,38.750041,37.875,38.750041,223200,1.373119),('CAT','1967-02-17',38.874959,39,38.625,38.750041,163200,1.373119),('CAT','1967-02-16',39,39.125041,38.25,38.874959,115200,1.377545),('CAT','1967-02-15',38.750041,39.249959,38.625,39,170400,1.381976),('CAT','1967-02-14',38.750041,39.624959,38.750041,38.750041,216000,1.373119),('CAT','1967-02-13',39.375,39.375,38.874959,39,137600,1.381976),('CAT','1967-02-10',39.624959,39.624959,38.874959,39.624959,245600,1.404122),('CAT','1967-02-09',39.500041,39.875041,39.249959,39.624959,163200,1.404122),('CAT','1967-02-08',39.999959,39.999959,39.249959,39.500041,188000,1.399695),('CAT','1967-02-07',39.875041,39.999959,39.624959,39.999959,118400,1.41741),('CAT','1967-02-06',39.624959,39.875041,39,39.875041,412800,1.412984),('CAT','1967-02-03',39.375,39.999959,39.375,39.624959,268800,1.404122),('CAT','1967-02-02',39,39.500041,38.750041,39.125041,216000,1.386407),('CAT','1967-02-01',39.500041,39.500041,38.499959,39,240000,1.381976),('CAT','1967-01-31',39.624959,40.250041,39.624959,39.999959,350400,1.41741),('CAT','1967-01-30',38.874959,39.875041,38.874959,39.375,240800,1.395264),('CAT','1967-01-27',38.375041,39,38.25,38.874959,221600,1.377545),('CAT','1967-01-26',37.250041,38.375041,37.125,38.375041,280800,1.359831),('CAT','1967-01-25',37.250041,37.875,37.250041,37.250041,740000,1.319966),('CAT','1967-01-24',36.249959,37.250041,35.750041,37.250041,1046400,1.319966),('CAT','1967-01-23',36.999959,37.250041,36,36.249959,177600,1.284528),('CAT','1967-01-20',37.374959,37.374959,36.500041,36.999959,204000,1.311104),('CAT','1967-01-19',36.75,37.749959,36.249959,37.374959,548000,1.324392),('CAT','1967-01-18',36.500041,36.999959,36,36.75,213600,1.302247),('CAT','1967-01-17',36.125041,36.500041,35.625,36.500041,127200,1.293389),('CAT','1967-01-16',36.500041,36.875041,35.874959,36.125041,111200,1.280101),('CAT','1967-01-13',37.625041,37.625041,36.125041,36.500041,732000,1.293389),('CAT','1967-01-12',39.375,39.500041,37.250041,37.875,262400,1.342111),('CAT','1967-01-11',39.75,39.75,38.874959,39.375,233600,1.395264),('CAT','1967-01-10',38.625,39.999959,38.625,39.999959,221600,1.406779),('CAT','1967-01-09',37.749959,38.375041,37.625041,38.124959,127200,1.340837),('CAT','1967-01-06',36.500041,37.749959,36.500041,37.749959,200000,1.327648),('CAT','1967-01-05',35.124959,35.874959,35.124959,35.750041,118400,1.257312),('CAT','1967-01-04',34.5,34.875,34.5,34.625041,168000,1.217746),('CAT','1967-01-03',35.000041,35.750041,34.250041,34.374959,211200,1.208951),('CAT','1966-12-30',35.874959,35.874959,35.000041,35.000041,245600,1.230935),('CAT','1966-12-29',35.499959,36.375,35.499959,36.375,136800,1.279291),('CAT','1966-12-28',36.500041,36.500041,34.625041,35.124959,84000,1.235328),('CAT','1966-12-27',36.75,36.999959,36.75,36.75,103200,1.29248),('CAT','1966-12-23',36.125041,37.374959,36.125041,36.624959,124800,1.288082),('CAT','1966-12-22',35.625,36.375,35.124959,36,175200,1.266103),('CAT','1966-12-21',35.25,35.625,35.000041,35.625,117600,1.252914),('CAT','1966-12-20',34.875,35.375041,34.5,35.25,216800,1.239726),('CAT','1966-12-19',35.750041,36.249959,34.875,34.875,149600,1.226537),('CAT','1966-12-16',36.125041,36.75,35.625,35.750041,290400,1.257312),('CAT','1966-12-15',36.875041,36.875041,36.125041,36.125041,100800,1.2705),('CAT','1966-12-14',36.375,36.875041,35.750041,36.875041,223200,1.296878),('CAT','1966-12-13',36.75,36.875041,36.375,36.375,112800,1.279291),('CAT','1966-12-12',37.625041,37.749959,36.75,36.75,113600,1.29248),('CAT','1966-12-09',36.75,37.625041,36.75,37.625041,156800,1.323255),('CAT','1966-12-08',36.500041,36.999959,36.500041,36.75,267200,1.29248),('CAT','1966-12-07',36.249959,36.875041,36.125041,36.249959,187200,1.274894),('CAT','1966-12-06',36.375,36.999959,36.249959,36.249959,176000,1.274894),('CAT','1966-12-05',36,36.75,35.625,36.375,200000,1.279291),('CAT','1966-12-02',35.750041,36.125041,35.375041,36,216000,1.266103),('CAT','1966-12-01',36.999959,37.125,35.750041,35.750041,200000,1.257312),('CAT','1966-11-30',37.125,37.125,36.624959,36.999959,139200,1.301271),('CAT','1966-11-29',38.375041,38.499959,37.250041,37.250041,182400,1.310066),('CAT','1966-11-28',39,39.375,38.375041,38.375041,98400,1.349632),('CAT','1966-11-25',38.750041,39.249959,38.124959,39,190400,1.371611),('CAT','1966-11-23',38.625,39.875041,38.625,38.750041,178400,1.36282),('CAT','1966-11-22',38.625,38.874959,38.499959,38.625,120000,1.358423),('CAT','1966-11-21',39,39.125041,38.625,38.625,86400,1.358423),('CAT','1966-11-18',40.749959,40.749959,39,39,96000,1.371611),('CAT','1966-11-17',41.750041,42.999959,40.5,40.749959,357600,1.433157),('CAT','1966-11-16',39,41.750041,39,41.750041,178400,1.468329),('CAT','1966-11-15',37.625041,38.750041,37.5,38.750041,192000,1.36282),('CAT','1966-11-14',36.75,37.875,36.375,37.625041,117600,1.323255),('CAT','1966-11-11',37.125,37.125,35.874959,36.75,79200,1.29248),('CAT','1966-11-10',37.749959,38.375041,37.125,37.125,175200,1.305669),('CAT','1966-11-09',38.124959,38.124959,37.749959,37.749959,173600,1.327648),('CAT','1966-11-07',36.624959,38.25,36.624959,38.25,154400,1.345234),('CAT','1966-11-04',35.375041,36.500041,35.124959,36.249959,158400,1.274894),('CAT','1966-11-03',35.499959,36,35.25,35.375041,154400,1.244123),('CAT','1966-11-02',35.000041,35.499959,34.875,35.499959,243200,1.248517),('CAT','1966-11-01',35.000041,35.000041,34.625041,35.000041,156800,1.230935),('CAT','1966-10-31',34.875,35.25,34.875,35.000041,250400,1.230935),('CAT','1966-10-28',34.625041,35.375041,34.5,34.875,141600,1.226537),('CAT','1966-10-27',34.250041,34.749959,34.250041,34.625041,242400,1.217746),('CAT','1966-10-26',33.875041,33.999959,33.624959,33.875041,158400,1.191369),('CAT','1966-10-25',34.125,34.125,33.624959,33.875041,324800,1.191369),('CAT','1966-10-24',33.75,34.250041,33.75,34.125,139200,1.20016),('CAT','1966-10-21',33.999959,34.250041,33.624959,33.624959,288000,1.182574),('CAT','1966-10-20',33.624959,33.999959,33.624959,33.999959,112800,1.195762),('CAT','1966-10-19',33.75,34.125,33.624959,33.624959,124800,1.182574),('CAT','1966-10-18',33.875041,33.999959,33.500041,33.75,110400,1.186971),('CAT','1966-10-17',33.875041,33.875041,33.500041,33.875041,140000,1.191369),('CAT','1966-10-14',34.125,34.374959,33.75,33.875041,134400,1.191369),('CAT','1966-10-13',34.374959,34.5,33.999959,34.125,207200,1.20016),('CAT','1966-10-12',34.250041,34.374959,33.75,34.374959,65600,1.208951),('CAT','1966-10-11',34.374959,34.374959,34.125,34.250041,223200,1.204558),('CAT','1966-10-10',34.374959,34.374959,33.875041,34.374959,142400,1.208951),('CAT','1966-10-07',33.875041,34.374959,33.875041,34.374959,125600,1.1984),('CAT','1966-10-06',33.999959,34.250041,33.624959,33.75,92000,1.176612),('CAT','1966-10-05',33.999959,34.374959,33.624959,33.999959,117600,1.185327),('CAT','1966-10-04',34.250041,34.5,33.624959,33.999959,310400,1.185327),('CAT','1966-10-03',34.250041,34.5,33.875041,34.250041,93600,1.194045),('CAT','1966-09-30',34.5,34.5,33.999959,34.250041,123200,1.194045),('CAT','1966-09-29',34.875,34.875,34.125,34.5,84800,1.202759),('CAT','1966-09-28',35.375041,35.499959,34.250041,34.875,118400,1.215833),('CAT','1966-09-27',35.375041,35.750041,34.875,35.375041,252000,1.233265),('CAT','1966-09-26',35.625,36.125041,35.124959,35.375041,110400,1.233265),('CAT','1966-09-23',35.874959,36.375,35.375041,35.625,511200,1.24198),('CAT','1966-09-22',36,36.999959,35.874959,35.874959,188000,1.250694),('CAT','1966-09-21',37.875,37.875,36,36,180800,1.255053),('CAT','1966-09-20',38.375041,38.375041,37.875,38.124959,63200,1.329135),('CAT','1966-09-19',37.875,38.375041,37.625041,38.375041,96000,1.337853),('CAT','1966-09-16',37.125,38.000041,37.125,37.875,96000,1.320421),('CAT','1966-09-15',35.750041,36.999959,35.625,36.999959,168000,1.289914),('CAT','1966-09-14',35.25,35.874959,35.25,35.750041,91200,1.246339),('CAT','1966-09-13',35.25,35.874959,35.25,35.25,185600,1.228906),('CAT','1966-09-12',34.875,35.375041,34.749959,35.124959,148800,1.224547),('CAT','1966-09-09',34.250041,34.875,33.125041,34.875,105600,1.215833),('CAT','1966-09-08',34.625041,34.875,33.999959,34.250041,70400,1.194045),('CAT','1966-09-07',35.000041,35.625,34.625041,34.625041,110400,1.207119),('CAT','1966-09-06',35.000041,35.750041,35.000041,35.000041,98400,1.220192),('CAT','1966-09-02',35.375041,35.375041,34.749959,35.000041,115200,1.220192),('CAT','1966-09-01',35.874959,35.874959,35.124959,35.499959,232800,1.23762),('CAT','1966-08-31',35.25,36.375,35.25,36,171200,1.255053),('CAT','1966-08-30',35.000041,35.750041,34.5,35.000041,201600,1.220192),('CAT','1966-08-29',36.125041,36.375,35.000041,35.000041,223200,1.220192),('CAT','1966-08-26',36.875041,36.875041,36.125041,36.125041,147200,1.259412),('CAT','1966-08-25',37.125,37.749959,36.875041,37.125,137600,1.294274),('CAT','1966-08-24',37.125,37.374959,36.375,37.125,184800,1.294274),('CAT','1966-08-23',36.75,37.374959,36.75,37.125,108800,1.294274),('CAT','1966-08-22',36.875041,37.5,36.624959,36.624959,99200,1.276841),('CAT','1966-08-19',36.624959,38.000041,36.624959,36.875041,141600,1.285559),('CAT','1966-08-18',36.999959,36.999959,36.125041,36.500041,108000,1.272486),('CAT','1966-08-17',37.749959,37.875,36.999959,37.250041,196800,1.298633),('CAT','1966-08-16',38.124959,38.124959,37.625041,37.749959,196800,1.316061),('CAT','1966-08-15',38.000041,38.25,37.374959,38.25,171200,1.333494),('CAT','1966-08-12',37.749959,38.750041,37.749959,38.000041,180800,1.32478),('CAT','1966-08-11',38.000041,38.25,37.749959,37.749959,147200,1.316061),('CAT','1966-08-10',37.875,38.000041,37.250041,38.000041,160800,1.32478),('CAT','1966-08-09',38.25,38.25,37.749959,37.875,63200,1.320421),('CAT','1966-08-08',37.5,38.25,37.250041,38.25,101600,1.333494),('CAT','1966-08-05',37.125,37.625041,37.125,37.5,249600,1.307347),('CAT','1966-08-04',36.875041,37.625041,36.75,37.125,212000,1.294274),('CAT','1966-08-03',36.249959,36.999959,35.874959,36.875041,164000,1.285559),('CAT','1966-08-02',36.125041,37.250041,36.125041,36.249959,184800,1.263767),('CAT','1966-08-01',37.125,37.250041,35.000041,35.750041,351200,1.246339),('CAT','1966-07-29',36.875041,37.250041,36.624959,37.125,60800,1.294274),('CAT','1966-07-28',37.250041,37.250041,36.875041,36.875041,104000,1.285559),('CAT','1966-07-27',36.75,37.250041,36.624959,37.250041,113600,1.298633),('CAT','1966-07-26',36.75,37.625041,36.500041,36.75,123200,1.2812),('CAT','1966-07-25',37.625041,37.875,36.75,36.75,172800,1.2812),('CAT','1966-07-22',37.625041,37.875,37.625041,37.625041,135200,1.311706),('CAT','1966-07-21',37.749959,38.000041,37.374959,37.5,250400,1.307347),('CAT','1966-07-20',38.124959,38.25,37.625041,37.749959,151200,1.316061),('CAT','1966-07-19',38.000041,38.124959,37.749959,38.124959,305600,1.329135),('CAT','1966-07-18',37.625041,38.124959,37.625041,38.000041,328800,1.32478),('CAT','1966-07-15',38.000041,38.000041,37.5,37.625041,202400,1.311706),('CAT','1966-07-14',38.000041,39,37.625041,38.000041,288000,1.32478),('CAT','1966-07-13',38.375041,38.375041,38.000041,38.000041,192000,1.32478),('CAT','1966-07-12',39.624959,39.624959,38.874959,38.874959,298400,1.355282),('CAT','1966-07-11',40.125,40.875,39.624959,39.875041,175200,1.379688),('CAT','1966-07-08',40.250041,40.374959,39.875041,40.125,158400,1.388337),('CAT','1966-07-07',40.625041,40.625041,40.125,40.250041,108000,1.392663),('CAT','1966-07-06',40.749959,41.25,40.625041,40.749959,199200,1.409961),('CAT','1966-07-05',40.625041,41.375041,40.374959,40.749959,113600,1.409961),('CAT','1966-07-01',41.499959,41.750041,40.374959,40.625041,141600,1.405639),('CAT','1966-06-30',41.750041,41.874959,41.000041,41.499959,100800,1.435911),('CAT','1966-06-29',42,42,41.625,41.750041,99200,1.444564),('CAT','1966-06-28',42.624959,42.624959,42,42.249959,118400,1.461861),('CAT','1966-06-27',42.500041,43.125,42.500041,42.624959,93600,1.474836),('CAT','1966-06-24',42.875041,43.125,42.375,42.375,132800,1.466188),('CAT','1966-06-23',42.875041,43.374959,42.375,42.875041,188000,1.483489),('CAT','1966-06-22',42.624959,43.125,42.624959,42.875041,159200,1.483489),('CAT','1966-06-21',42,42.375,42,42.375,98400,1.466188),('CAT','1966-06-20',41.874959,42.249959,41.750041,41.874959,80000,1.448886),('CAT','1966-06-17',41.375041,41.874959,41.124959,41.874959,171200,1.448886),('CAT','1966-06-16',41.375041,41.375041,41.000041,41.375041,139200,1.431589),('CAT','1966-06-15',41.499959,41.499959,41.25,41.375041,161600,1.431589),('CAT','1966-06-14',41.25,41.750041,41.25,41.499959,196800,1.435911),('CAT','1966-06-13',41.499959,41.874959,41.000041,41.25,216000,1.427262),('CAT','1966-06-10',40.875,41.499959,40.749959,41.499959,188000,1.435911),('CAT','1966-06-09',40.374959,40.875,40.374959,40.875,108800,1.414287),('CAT','1966-06-08',40.250041,40.374959,39.999959,40.125,182400,1.388337),('CAT','1966-06-07',40.749959,40.749959,40.125,40.250041,144000,1.392663),('CAT','1966-06-06',41.000041,41.25,40.749959,40.749959,113600,1.409961),('CAT','1966-06-03',41.25,41.25,41.000041,41.000041,110400,1.418614),('CAT','1966-06-02',41.124959,42.375,41.124959,41.25,152000,1.427262),('CAT','1966-06-01',42.75,43.125,41.750041,42.125041,108800,1.457539),('CAT','1966-05-31',42.75,43.374959,42.624959,42.75,98400,1.479163),('CAT','1966-05-27',41.499959,42.75,41.375041,42.75,108800,1.479163),('CAT','1966-05-26',42.249959,42.249959,41.000041,41.499959,233600,1.435911),('CAT','1966-05-25',43.125,43.125,42.249959,42.375,135200,1.466188),('CAT','1966-05-24',44.124959,44.750041,43.5,43.5,235200,1.505113),('CAT','1966-05-23',44.375041,44.874959,43.5,44.124959,213600,1.526737),('CAT','1966-05-20',42.999959,44.625,42.75,44.375041,200000,1.53539),('CAT','1966-05-19',41.625,43.625041,41.625,42.999959,183200,1.487811),('CAT','1966-05-18',41.000041,41.874959,41.000041,41.25,264800,1.427262),('CAT','1966-05-17',41.375041,41.625,40.625041,40.625041,236000,1.405639),('CAT','1966-05-16',41.375041,41.499959,41.124959,41.375041,158400,1.431589),('CAT','1966-05-13',41.375041,41.625,40.875,41.375041,424800,1.431589),('CAT','1966-05-12',41.625,41.625,40.875,41.375041,314400,1.431589),('CAT','1966-05-11',40.125,41.625,39.875041,41.625,309600,1.440237),('CAT','1966-05-10',39.875041,40.875,39.624959,40.125,268800,1.388337),('CAT','1966-05-09',40.374959,40.374959,39.875041,39.875041,208800,1.379688),('CAT','1966-05-06',40.374959,40.5,39.75,40.5,387200,1.401312),('CAT','1966-05-05',40.5,40.625041,40.125,40.374959,207200,1.396986),('CAT','1966-05-04',40.625041,40.625041,40.125,40.5,260000,1.401312),('CAT','1966-05-03',41.25,41.375041,40.625041,40.625041,195200,1.405639),('CAT','1966-05-02',41.499959,41.625,41.25,41.25,129600,1.427262),('CAT','1966-04-29',41.25,41.750041,41.124959,41.499959,197600,1.435911),('CAT','1966-04-28',41.750041,41.750041,40.875,41.25,344000,1.427262),('CAT','1966-04-27',42.125041,42.249959,41.750041,41.874959,175200,1.448886),('CAT','1966-04-26',42.500041,42.500041,42,42.125041,228800,1.457539),('CAT','1966-04-25',44.000041,44.000041,42.375,42.875041,147200,1.483489),('CAT','1966-04-22',44.625,44.874959,44.000041,44.25,224000,1.531063),('CAT','1966-04-21',44.375041,44.874959,44.375041,44.625,132000,1.544038),('CAT','1966-04-20',44.874959,44.874959,44.375041,44.375041,132000,1.53539),('CAT','1966-04-19',45.249959,45.249959,44.499959,45,204000,1.557014),('CAT','1966-04-18',45.624959,45.75,45.375,45.375,96800,1.569989),('CAT','1966-04-15',45.875041,45.999959,45.624959,45.624959,137600,1.578637),('CAT','1966-04-14',45.624959,45.875041,45.624959,45.875041,149600,1.58729),('CAT','1966-04-13',45.875041,45.999959,45.500041,45.500041,192000,1.574315),('CAT','1966-04-12',45.75,45.875041,45.249959,45.875041,132800,1.58729),('CAT','1966-04-11',46.125,46.374959,45.75,45.75,159200,1.582964),('CAT','1966-04-07',45.75,46.374959,45.75,46.125,237600,1.585559),('CAT','1966-04-06',45.875041,46.125,45.500041,45.75,240000,1.572668),('CAT','1966-04-05',45.375,45.999959,45.375,45.875041,332000,1.576966),('CAT','1966-04-04',45.75,45.999959,45,45.249959,200000,1.555479),('CAT','1966-04-01',46.250041,46.250041,45.500041,45.75,244800,1.572668),('CAT','1966-03-31',45.999959,46.875,45.999959,46.625041,139200,1.602748),('CAT','1966-03-30',45.875041,46.250041,45.75,45.875041,104000,1.576966),('CAT','1966-03-29',45.75,46.374959,45.624959,45.875041,70400,1.576966),('CAT','1966-03-28',46.250041,46.875,45.75,45.75,105600,1.572668),('CAT','1966-03-25',46.250041,46.749959,46.250041,46.250041,128000,1.589857),('CAT','1966-03-24',45.500041,46.250041,45.500041,45.875041,65600,1.576966),('CAT','1966-03-23',45.500041,45.875041,44.874959,45.375,108000,1.559777),('CAT','1966-03-22',45.999959,46.5,45.500041,45.500041,103200,1.564076),('CAT','1966-03-21',45.875041,46.625041,45.875041,45.999959,120000,1.58126),('CAT','1966-03-18',45.249959,45.875041,45.249959,45.875041,113600,1.576966),('CAT','1966-03-17',45,45,44.124959,44.750041,152000,1.538294),('CAT','1966-03-16',45,45.500041,44.124959,45.125041,233600,1.551185),('CAT','1966-03-15',44.750041,45.875041,44.750041,45,171200,1.546886),('CAT','1966-03-14',44.750041,45.75,44.750041,44.750041,152000,1.538294),('CAT','1966-03-11',44.124959,45,44.124959,44.750041,232800,1.538294),('CAT','1966-03-10',44.124959,45.500041,44.124959,44.124959,249600,1.516807),('CAT','1966-03-09',43.125,43.875,43.125,43.875,173600,1.508214),('CAT','1966-03-08',43.374959,43.374959,42.75,42.999959,542400,1.478135),('CAT','1966-03-07',44.625,44.625,43.625041,43.625041,197600,1.499622),('CAT','1966-03-04',44.874959,45.125041,44.625,44.750041,684800,1.538294),('CAT','1966-03-03',45.375,45.624959,44.499959,44.874959,122400,1.542588),('CAT','1966-03-02',45.624959,45.875041,45.125041,45.375,135200,1.559777),('CAT','1966-03-01',45.624959,46.125,45.125041,45.624959,224000,1.56837),('CAT','1966-02-28',46.125,46.374959,45.624959,45.624959,161600,1.56837),('CAT','1966-02-25',46.5,46.875,46.125,46.125,196800,1.585559),('CAT','1966-02-24',46.875,47.000041,46.5,46.5,266400,1.598449),('CAT','1966-02-23',46.875,47.499959,46.875,46.875,200000,1.61134),('CAT','1966-02-21',46.5,47.375041,46.250041,46.625041,132800,1.602748),('CAT','1966-02-18',46.5,46.875,46.374959,46.5,129600,1.598449),('CAT','1966-02-17',46.374959,46.875,45.999959,46.5,182400,1.598449),('CAT','1966-02-16',46.374959,46.875,46.374959,46.374959,196800,1.594151),('CAT','1966-02-15',47.25,47.750041,46.374959,46.374959,192800,1.594151),('CAT','1966-02-14',46.875,47.625,46.875,47.25,170400,1.624231),('CAT','1966-02-11',47.000041,47.750041,46.374959,46.749959,180800,1.607042),('CAT','1966-02-10',46.625041,47.499959,46.625041,47.000041,247200,1.615638),('CAT','1966-02-09',45.75,47.375041,45.75,46.625041,252000,1.602748),('CAT','1966-02-08',45.75,45.999959,45,45.375,372000,1.559777),('CAT','1966-02-07',47.000041,47.25,45.75,45.75,165600,1.572668),('CAT','1966-02-04',47.499959,47.874959,46.749959,47.000041,159200,1.615638),('CAT','1966-02-03',48,48.249962,46.875,47.499959,147200,1.632823),('CAT','1966-02-02',48.375,48.375,47.25,48,223200,1.650012),('CAT','1966-02-01',49.250038,49.374962,48.624962,48.624962,144800,1.671495),('CAT','1966-01-31',49.125,49.5,48.500038,49.250038,196800,1.692983),('CAT','1966-01-28',48.500038,49.125,48.375,49.125,147200,1.688684),('CAT','1966-01-27',48.875038,48.999962,48.500038,48.500038,202400,1.667201),('CAT','1966-01-26',48.999962,48.999962,48.624962,48.875038,116000,1.680092),('CAT','1966-01-25',48.875038,49.374962,48.75,48.999962,172800,1.684386),('CAT','1966-01-24',48.999962,49.625038,48.875038,48.875038,156800,1.680092),('CAT','1966-01-21',48.75,48.999962,48.500038,48.999962,88800,1.684386),('CAT','1966-01-20',49.374962,49.374962,48.75,48.75,190400,1.675794),('CAT','1966-01-19',49.125,49.374962,48.999962,49.374962,134400,1.697277),('CAT','1966-01-18',49.250038,49.374962,48.999962,49.125,160800,1.688684),('CAT','1966-01-17',49.374962,49.5,48.999962,49.250038,231200,1.692983),('CAT','1966-01-14',48.999962,49.5,48.999962,49.374962,128000,1.697277),('CAT','1966-01-13',49.374962,49.374962,48.999962,48.999962,130400,1.684386),('CAT','1966-01-12',50.750038,50.750038,49.374962,49.374962,214400,1.697277),('CAT','1966-01-11',50.874962,51.375,50.000038,50.750038,199200,1.744546),('CAT','1966-01-10',50.124962,51.125038,50.124962,50.874962,144800,1.738527),('CAT','1966-01-07',49.625038,50.000038,49.5,49.875,120800,1.704356),('CAT','1966-01-06',49.374962,49.875,48.999962,49.625038,164000,1.695814),('CAT','1966-01-05',49.125,49.875,49.125,49.374962,128000,1.687268),('CAT','1966-01-04',48.875038,49.749962,48.75,49.125,237600,1.678727),('CAT','1966-01-03',49.5,49.5,48.500038,48.875038,160800,1.670185),('CAT','1965-12-31',49.5,50.000038,49.250038,49.749962,89600,1.700083),('CAT','1965-12-30',49.875,49.875,49.250038,49.5,115200,1.691541),('CAT','1965-12-29',50.124962,50.625,49.5,50.000038,532800,1.708629),('CAT','1965-12-28',50.124962,50.625,50.124962,50.124962,92000,1.712898),('CAT','1965-12-27',51,51.125038,50.124962,50.124962,91200,1.712898),('CAT','1965-12-23',51.375,51.624962,50.625,51,91200,1.7428),('CAT','1965-12-22',51,51.999962,50.874962,51.375,86400,1.755615),('CAT','1965-12-21',50.874962,51.125038,50.750038,51,77600,1.7428),('CAT','1965-12-20',50.750038,51,50.25,50.874962,164000,1.738527),('CAT','1965-12-17',50.499962,50.750038,50.25,50.750038,110400,1.734258),('CAT','1965-12-16',50.625,51.125038,50.499962,50.499962,62400,1.725713),('CAT','1965-12-15',50.874962,51.375,50.25,50.625,112800,1.729985),('CAT','1965-12-14',51.249962,51.624962,50.874962,50.874962,81600,1.738527),('CAT','1965-12-13',52.374962,52.374962,50.750038,51.249962,147200,1.751342),('CAT','1965-12-10',50.625,52.875,50.625,52.5,140000,1.794059),('CAT','1965-12-09',50.499962,51,50.499962,50.625,259200,1.729985),('CAT','1965-12-08',50.000038,51.249962,50.000038,50.499962,110400,1.725713),('CAT','1965-12-07',49.5,50.25,49.5,49.5,242400,1.691541),('CAT','1965-12-06',49.875,49.875,48.875038,49.374962,293600,1.687268),('CAT','1965-12-03',51.500038,51.500038,50.625,50.625,180800,1.729985),('CAT','1965-12-02',51.500038,51.875038,51,51.624962,129600,1.764157),('CAT','1965-12-01',53.000038,53.000038,51.500038,51.500038,130400,1.759888),('CAT','1965-11-30',53.499962,53.874962,52.625038,53.124962,660800,1.815416),('CAT','1965-11-29',52.125,53.625,52.125,53.499962,189600,1.82823),('CAT','1965-11-26',50.499962,51.75,50.499962,51.75,271200,1.76843),('CAT','1965-11-24',50.000038,50.124962,49.125,50.000038,488000,1.708629),('CAT','1965-11-23',49.5,50.499962,49.5,50.000038,213600,1.708629),('CAT','1965-11-22',49.625038,49.875,49.250038,49.5,199200,1.691541),('CAT','1965-11-19',49.250038,50.25,49.125,49.625038,156800,1.695814),('CAT','1965-11-18',49.749962,49.749962,49.125,49.250038,140000,1.683),('CAT','1965-11-17',49.625038,50.000038,49.5,49.749962,147200,1.700083),('CAT','1965-11-16',49.875,50.000038,49.374962,49.625038,178400,1.695814),('CAT','1965-11-15',49.749962,50.000038,49.374962,49.875,125600,1.704356),('CAT','1965-11-12',49.374962,50.000038,49.374962,49.749962,92000,1.700083),('CAT','1965-11-11',49.250038,49.625038,49.250038,49.374962,36000,1.687268),('CAT','1965-11-10',48.500038,49.749962,48.249962,49.125,118400,1.678727),('CAT','1965-11-09',48.75,49.125,48.125038,48.500038,80000,1.65737),('CAT','1965-11-08',49.374962,49.875,48.75,48.75,88800,1.665912),('CAT','1965-11-05',49.374962,49.875,48.875038,49.374962,86400,1.687268),('CAT','1965-11-04',49.875,50.000038,49.374962,49.374962,88800,1.687268),('CAT','1965-11-03',49.374962,49.875,48.75,49.875,166400,1.704356),('CAT','1965-11-01',49.5,49.749962,48.999962,49.374962,130400,1.687268),('CAT','1965-10-29',48.375,49.749962,48.375,49.5,209600,1.691541),('CAT','1965-10-28',48.875038,48.875038,47.750041,48.125038,106400,1.644555),('CAT','1965-10-27',49.125,49.374962,48.624962,48.875038,144000,1.670185),('CAT','1965-10-26',48.75,49.125,48.375,49.125,156000,1.678727),('CAT','1965-10-25',48.75,48.999962,48.249962,48.75,142400,1.665912),('CAT','1965-10-22',48,48.875038,48,48.75,209600,1.665912),('CAT','1965-10-21',47.625,48,47.625,47.874959,199200,1.63601),('CAT','1965-10-20',46.625041,47.375041,46.374959,47.375041,224000,1.618926),('CAT','1965-10-19',46.749959,46.875,46.125,46.625041,117600,1.593297),('CAT','1965-10-18',46.250041,46.749959,45.375,46.749959,160800,1.597565),('CAT','1965-10-15',46.875,47.000041,46.250041,46.250041,88800,1.580482),('CAT','1965-10-14',46.749959,46.875,46.625041,46.875,72000,1.601838),('CAT','1965-10-13',46.749959,47.000041,46.625041,46.749959,58400,1.597565),('CAT','1965-10-12',46.125,46.749959,46.125,46.749959,80000,1.597565),('CAT','1965-10-11',45.875041,46.374959,45.500041,45.875041,208800,1.567667),('CAT','1965-10-08',46.250041,46.250041,45.500041,45.875041,91200,1.567667),('CAT','1965-10-07',46.625041,47.375041,46.250041,46.5,87200,1.580482),('CAT','1965-10-06',46.374959,47.000041,46.250041,46.625041,171200,1.584732),('CAT','1965-10-05',45.75,46.5,45.500041,46.374959,81600,1.576232),('CAT','1965-10-04',47.25,47.625,45.249959,45.75,142400,1.55499),('CAT','1965-10-01',46.749959,47.25,46.5,47.25,64800,1.605974),('CAT','1965-09-30',46.5,47.124959,45.999959,46.749959,259200,1.588978),('CAT','1965-09-29',47.750041,47.874959,46.125,46.5,129600,1.580482),('CAT','1965-09-28',47.874959,47.874959,47.25,47.750041,141600,1.622969),('CAT','1965-09-27',47.499959,48,47.375041,48,257600,1.631465),('CAT','1965-09-24',47.25,47.499959,46.875,47.499959,177600,1.614469),('CAT','1965-09-23',47.499959,47.874959,46.749959,47.25,204000,1.605974),('CAT','1965-09-22',46.250041,47.874959,46.250041,47.499959,288800,1.614469),('CAT','1965-09-21',45.125041,46.250041,44.750041,45.999959,187200,1.563486),('CAT','1965-09-20',44.625,45.125041,44.25,45.125041,288800,1.533749),('CAT','1965-09-17',44.25,44.625,44.124959,44.625,156000,1.516753),('CAT','1965-09-16',43.749959,44.499959,43.625041,44.25,204800,1.504007),('CAT','1965-09-15',43.250041,43.749959,43.125,43.749959,123200,1.487011),('CAT','1965-09-14',43.250041,43.625041,42.999959,43.250041,135200,1.47002),('CAT','1965-09-13',43.625041,43.875,43.250041,43.250041,175200,1.47002),('CAT','1965-09-10',43.5,43.749959,42.999959,43.625041,408000,1.482765),('CAT','1965-09-09',43.125,43.5,42.999959,43.5,120800,1.478515),('CAT','1965-09-08',42.875041,43.5,42.875041,43.125,165600,1.46577),('CAT','1965-09-07',42.999959,43.749959,42.75,42.75,108000,1.453024),('CAT','1965-09-03',42.999959,43.374959,42.624959,42.999959,164000,1.46152),('CAT','1965-09-02',43.5,43.749959,42.999959,42.999959,146400,1.46152),('CAT','1965-09-01',43.749959,43.749959,43.250041,43.5,124800,1.478515),('CAT','1965-08-31',43.749959,43.875,43.250041,43.875,67200,1.491261),('CAT','1965-08-30',43.374959,43.749959,42.999959,43.749959,82400,1.487011),('CAT','1965-08-27',43.125,43.625041,42.999959,43.374959,104000,1.474265),('CAT','1965-08-26',43.125,43.625041,42.875041,43.125,60000,1.46577),('CAT','1965-08-25',43.875,43.875,43.125,43.125,106400,1.46577),('CAT','1965-08-24',43.125,43.875,43.125,43.875,72000,1.491261),('CAT','1965-08-23',43.374959,43.875,42.999959,42.999959,98400,1.46152),('CAT','1965-08-20',42.999959,43.374959,42.999959,43.374959,75200,1.474265),('CAT','1965-08-19',42.999959,43.5,42.624959,42.875041,149600,1.457274),('CAT','1965-08-18',42.624959,43.250041,42.624959,42.999959,144800,1.46152),('CAT','1965-08-17',43.5,43.749959,42,42.249959,144800,1.436028),('CAT','1965-08-16',44.000041,44.499959,43.5,43.5,89600,1.478515),('CAT','1965-08-13',43.5,44.375041,42.875041,44.000041,164000,1.495511),('CAT','1965-08-12',42,43.625041,42,43.5,141600,1.478515),('CAT','1965-08-11',41.124959,41.874959,40.749959,41.874959,117600,1.423282),('CAT','1965-08-10',41.124959,41.375041,40.625041,41.124959,87200,1.39779),('CAT','1965-08-09',41.000041,41.375041,40.625041,41.124959,88800,1.39779),('CAT','1965-08-06',41.25,41.625,41.000041,41.000041,105600,1.393545),('CAT','1965-08-05',41.124959,41.874959,40.875,41.25,122400,1.40204),('CAT','1965-08-04',40.625041,41.25,40.625041,41.124959,62400,1.39779),('CAT','1965-08-03',41.25,41.499959,40.625041,40.625041,108800,1.380799),('CAT','1965-08-02',41.25,41.499959,41.000041,41.25,117600,1.40204),('CAT','1965-07-30',41.124959,42.249959,41.124959,41.25,188000,1.40204),('CAT','1965-07-29',39.125041,40.250041,39.125041,40.250041,173600,1.368053),('CAT','1965-07-28',39.125041,39.125041,38.874959,39,204800,1.325565),('CAT','1965-07-27',39.125041,39.249959,38.874959,39.125041,187200,1.329815),('CAT','1965-07-26',39.375,39.375,38.625,39.125041,209600,1.329815),('CAT','1965-07-23',39.875041,40.125,39.500041,39.500041,149600,1.342561),('CAT','1965-07-22',39.75,40.749959,39.75,39.875041,156800,1.355307),('CAT','1965-07-21',40.625041,40.749959,39.75,39.75,236000,1.351057),('CAT','1965-07-20',41.625,41.874959,40.625041,40.625041,182400,1.380799),('CAT','1965-07-19',42,42.375,41.625,41.625,80000,1.414786),('CAT','1965-07-16',41.750041,42.249959,41.625,42,125600,1.427532),('CAT','1965-07-15',42.500041,42.75,41.375041,41.750041,130400,1.419036),('CAT','1965-07-14',43.125,43.125,42.249959,42.500041,293600,1.444528),('CAT','1965-07-13',43.374959,43.875,43.125,43.374959,154400,1.474265),('CAT','1965-07-12',42.875041,43.749959,42.875041,43.374959,134400,1.474265),('CAT','1965-07-09',42.500041,43.125,42.500041,42.624959,132800,1.448774),('CAT','1965-07-08',42.125041,42.999959,42,42.500041,118400,1.436032),('CAT','1965-07-07',42.500041,42.500041,42,42.125041,94400,1.423361),('CAT','1965-07-06',43.125,43.125,42.624959,42.75,100800,1.444478),('CAT','1965-07-02',42.249959,43.250041,42.249959,43.125,296000,1.457149),('CAT','1965-07-01',42.999959,42.999959,42.125041,42.249959,132800,1.427582),('CAT','1965-06-30',41.750041,43.374959,41.750041,42.999959,219200,1.452924),('CAT','1965-06-29',39.999959,43.374959,39.999959,41.000041,302400,1.385349),('CAT','1965-06-28',40.749959,41.000041,39.375,39.75,329600,1.343111),('CAT','1965-06-25',41.750041,42,40.749959,40.749959,156800,1.376899),('CAT','1965-06-24',43.374959,43.374959,41.124959,41.750041,240000,1.41069),('CAT','1965-06-23',44.000041,44.000041,43.5,43.5,148800,1.46982),('CAT','1965-06-22',44.25,44.874959,44.000041,44.25,144800,1.495161),('CAT','1965-06-21',44.25,44.499959,44.124959,44.25,120000,1.495161),('CAT','1965-06-18',44.499959,45,44.25,44.25,245600,1.495161),('CAT','1965-06-17',44.874959,44.874959,44.499959,44.499959,108000,1.503607),('CAT','1965-06-16',43.875,45.249959,43.875,45,184800,1.520503),('CAT','1965-06-15',42.999959,43.625041,42.500041,43.374959,223200,1.465595),('CAT','1965-06-14',42.999959,43.875,42.999959,42.999959,92000,1.452924),('CAT','1965-06-11',42.249959,42.875041,42.249959,42.875041,89600,1.448703),('CAT','1965-06-10',42.125041,42.624959,42,42.125041,187200,1.423361),('CAT','1965-06-09',42.624959,42.75,42.125041,42.125041,170400,1.423361),('CAT','1965-06-08',42.624959,43.374959,42.500041,42.624959,172800,1.440253),('CAT','1965-06-07',42.375,42.875041,42.375,42.624959,144000,1.440253),('CAT','1965-06-04',42.75,42.875041,42.249959,42.375,136800,1.431807),('CAT','1965-06-03',43.374959,44.375041,42.624959,42.75,206400,1.444478),('CAT','1965-06-02',44.25,44.375041,42.375,43.374959,161600,1.465595),('CAT','1965-06-01',44.25,44.874959,44.124959,44.25,187200,1.495161),('CAT','1965-05-28',44.000041,44.25,44.000041,44.25,74400,1.495161),('CAT','1965-05-27',45.249959,45.249959,43.875,43.875,123200,1.48249),('CAT','1965-05-26',45.875041,46.5,45.249959,45.249959,98400,1.528949),('CAT','1965-05-25',45.999959,46.250041,45.624959,45.875041,53600,1.55007),('CAT','1965-05-24',46.625041,47.000041,45.500041,45.999959,127200,1.554291),('CAT','1965-05-21',47.000041,47.124959,45.500041,46.625041,101600,1.575411),('CAT','1965-05-20',46.875,47.124959,46.5,47.000041,98400,1.588082),('CAT','1965-05-19',47.000041,47.750041,46.875,46.875,159200,1.583857),('CAT','1965-05-18',46.625041,47.25,46.5,47.000041,106400,1.588082),('CAT','1965-05-17',46.250041,47.25,46.250041,46.625041,170400,1.575411),('CAT','1965-05-14',46.374959,46.374959,45.75,45.75,113600,1.545845),('CAT','1965-05-13',46.625041,46.875,46.250041,46.374959,68000,1.566961),('CAT','1965-05-12',46.125,46.875,46.125,46.625041,100800,1.575411),('CAT','1965-05-11',46.875,46.875,46.125,46.125,132000,1.558516),('CAT','1965-05-10',46.875,47.25,46.625041,47.000041,58400,1.588082),('CAT','1965-05-07',46.125,46.875,46.125,46.875,101600,1.583857),('CAT','1965-05-06',45.999959,46.625041,45.999959,45.999959,117600,1.554291),('CAT','1965-05-05',46.374959,46.875,45.999959,45.999959,113600,1.554291),('CAT','1965-05-04',46.374959,46.749959,46.374959,46.374959,72800,1.566961),('CAT','1965-05-03',45.875041,46.875,45.875041,46.374959,100800,1.566961),('CAT','1965-04-30',45.249959,45.999959,45.249959,45.75,158400,1.545845),('CAT','1965-04-29',45.125041,46.125,45.125041,45.375,184800,1.533174),('CAT','1965-04-28',47.375041,47.375041,47.000041,47.124959,163200,1.592303),('CAT','1965-04-27',47.000041,47.874959,47.000041,47.625,197600,1.609199),('CAT','1965-04-26',45.75,47.000041,45.75,46.875,196800,1.583857),('CAT','1965-04-23',44.874959,45.624959,44.874959,45.624959,214400,1.54162),('CAT','1965-04-22',44.25,44.750041,44.25,44.750041,144000,1.512057),('CAT','1965-04-21',43.875,44.25,43.875,43.875,168800,1.48249),('CAT','1965-04-20',43.125,44.124959,43.125,43.875,418400,1.48249),('CAT','1965-04-19',42.500041,42.875041,42.125041,42.875041,209600,1.448703),('CAT','1965-04-15',41.124959,42.500041,41.124959,42.500041,240000,1.436032),('CAT','1965-04-14',40.374959,41.25,40.374959,41.000041,216000,1.385349),('CAT','1965-04-13',41.000041,41.375041,39.999959,40.250041,1188000,1.351561),('CAT','1965-04-12',40.625041,41.375041,40.5,41.000041,96000,1.376745),('CAT','1965-04-09',40.749959,41.000041,40.625041,40.625041,118400,1.364153),('CAT','1965-04-08',40.5,40.749959,40.374959,40.749959,108000,1.368348),('CAT','1965-04-07',40.749959,40.749959,40.374959,40.5,142400,1.359954),('CAT','1965-04-06',40.625041,41.124959,40.374959,41.124959,136800,1.38094),('CAT','1965-04-05',41.25,41.375041,40.625041,40.625041,139200,1.364153),('CAT','1965-04-02',41.750041,41.750041,41.000041,41.25,137600,1.385139),('CAT','1965-04-01',40.875,42.249959,40.875,41.874959,208800,1.406124),('CAT','1965-03-31',39.375,41.499959,39.375,40.749959,252800,1.368348),('CAT','1965-03-30',39.249959,39.375,39,39.375,172800,1.322178),('CAT','1965-03-29',38.750041,39.375,38.750041,39.249959,279200,1.317979),('CAT','1965-03-26',39.125041,39.249959,37.749959,38.625,368000,1.296994),('CAT','1965-03-25',39.375,39.75,39.125041,39.125041,226400,1.313784),('CAT','1965-03-24',39.999959,39.999959,39.249959,39.375,446400,1.322178),('CAT','1965-03-23',39.875041,40.250041,39.75,39.999959,156800,1.343163),('CAT','1965-03-22',39.999959,40.374959,39.875041,39.875041,189600,1.338969),('CAT','1965-03-19',39.75,40.250041,39.75,39.999959,168000,1.343163),('CAT','1965-03-18',40.749959,41.499959,39.249959,39.249959,302400,1.317979),('CAT','1965-03-17',42.75,42.75,40.5,40.749959,171200,1.368348),('CAT','1965-03-16',43.125,43.125,42.75,42.75,86400,1.435507),('CAT','1965-03-15',43.250041,43.374959,42.875041,43.125,226400,1.4481),('CAT','1965-03-12',43.125,43.5,42.875041,43.250041,183200,1.452298),('CAT','1965-03-11',43.5,43.749959,43.125,43.125,84000,1.4481),('CAT','1965-03-10',42.999959,43.875,42.999959,43.5,164000,1.460692),('CAT','1965-03-09',42.75,43.125,42.75,42.999959,82400,1.443901),('CAT','1965-03-08',42.500041,43.374959,42.500041,42.75,214400,1.435507),('CAT','1965-03-05',42.999959,42.999959,42.500041,42.500041,168000,1.427114),('CAT','1965-03-04',43.875,44.000041,43.374959,43.374959,96000,1.456493),('CAT','1965-03-03',43.625041,43.875,43.250041,43.875,120000,1.473284),('CAT','1965-03-02',43.749959,44.124959,42.999959,43.625041,86400,1.464891),('CAT','1965-03-01',44.25,44.750041,42.75,43.749959,93600,1.469085),('CAT','1965-02-26',43.875,44.375041,43.875,44.25,111200,1.485876),('CAT','1965-02-25',44.000041,44.25,43.749959,43.749959,159200,1.469085),('CAT','1965-02-24',43.875,44.25,43.5,44.000041,420000,1.477483),('CAT','1965-02-23',43.250041,44.000041,42.999959,43.875,280800,1.473284),('CAT','1965-02-19',43.125,43.749959,42.875041,43.250041,166400,1.452298),('CAT','1965-02-18',42.75,44.000041,42.75,43.125,230400,1.4481),('CAT','1965-02-17',42.500041,42.875041,42.249959,42.75,208800,1.435507),('CAT','1965-02-16',42.249959,42.875041,42.249959,42.500041,103200,1.427114),('CAT','1965-02-15',42.125041,42.875041,42.125041,42.125041,197600,1.414522),('CAT','1965-02-12',41.375041,42.125041,41.375041,41.750041,101600,1.40193),('CAT','1965-02-11',41.124959,42.125041,41.124959,41.25,204800,1.385139),('CAT','1965-02-10',41.750041,42.249959,41.124959,41.124959,130400,1.38094),('CAT','1965-02-09',41.25,41.874959,41.25,41.750041,106400,1.40193),('CAT','1965-02-08',40.625041,41.124959,39.999959,41.124959,308000,1.38094),('CAT','1965-02-05',40.5,40.875,40.5,40.625041,104000,1.364153),('CAT','1965-02-04',40.5,40.875,40.5,40.5,213600,1.359954),('CAT','1965-02-03',40.125,40.625041,40.125,40.374959,158400,1.355756),('CAT','1965-02-02',40.5,40.749959,40.125,40.125,111200,1.347362),('CAT','1965-02-01',40.625041,40.625041,40.125,40.5,212000,1.359954),('CAT','1965-01-29',40.875,40.875,40.250041,40.625041,194400,1.364153),('CAT','1965-01-28',40.875,41.25,40.625041,40.875,93600,1.372547),('CAT','1965-01-27',40.5,41.499959,40.5,40.875,207200,1.372547),('CAT','1965-01-26',40.875,41.375041,40.5,40.5,130400,1.359954),('CAT','1965-01-25',41.000041,41.000041,40.625041,40.875,96800,1.372547),('CAT','1965-01-22',41.000041,41.000041,40.5,41.000041,189600,1.376745),('CAT','1965-01-21',41.25,41.375041,40.875,41.000041,219200,1.376745),('CAT','1965-01-20',41.124959,41.499959,41.000041,41.25,321600,1.385139),('CAT','1965-01-19',40.749959,41.25,40.749959,41.124959,202400,1.38094),('CAT','1965-01-18',41.000041,41.124959,40.5,40.749959,135200,1.368348),('CAT','1965-01-15',40.374959,41.000041,40.374959,41.000041,124800,1.376745),('CAT','1965-01-14',41.000041,41.000041,40.250041,40.250041,116000,1.343167),('CAT','1965-01-13',41.25,41.625,40.749959,41.124959,105600,1.372364),('CAT','1965-01-12',40.875,41.625,40.875,41.25,84000,1.376537),('CAT','1965-01-11',41.375041,41.750041,40.625041,40.625041,99200,1.355681),('CAT','1965-01-08',40.875,41.375041,40.625041,41.375041,171200,1.380709),('CAT','1965-01-07',40.625041,40.875,40.250041,40.875,92000,1.364023),('CAT','1965-01-06',40.5,41.000041,40.5,40.625041,142400,1.355681),('CAT','1965-01-05',40.749959,40.749959,39.75,40.374959,178400,1.347336),('CAT','1965-01-04',41.25,41.750041,40.5,40.875,120800,1.364023),('CAT','1964-12-31',41.124959,41.499959,40.625041,41.25,216800,1.376537),('CAT','1964-12-30',40.625041,41.375041,40.625041,41.124959,105600,1.372364),('CAT','1964-12-29',40.749959,41.375041,40.625041,40.625041,92000,1.355681),('CAT','1964-12-28',41.874959,41.874959,40.749959,40.749959,142400,1.35985),('CAT','1964-12-24',42.500041,42.624959,41.750041,42,62400,1.401565),('CAT','1964-12-23',42.624959,42.624959,42.125041,42.500041,67200,1.418251),('CAT','1964-12-22',42.500041,42.75,42.125041,42.75,104000,1.426593),('CAT','1964-12-21',42.125041,42.999959,42,42.500041,235200,1.418251),('CAT','1964-12-18',41.124959,42.875041,41.124959,42.125041,171200,1.405737),('CAT','1964-12-17',40.5,41.124959,40.5,40.875,128000,1.364023),('CAT','1964-12-16',39.375,40.625041,39.375,40.5,123200,1.351509),('CAT','1964-12-15',39.624959,40.125,38.499959,38.874959,158400,1.29728),('CAT','1964-12-14',41.124959,41.124959,39.624959,39.624959,216000,1.322308),('CAT','1964-12-11',41.124959,41.25,40.875,41.25,110400,1.376537),('CAT','1964-12-10',41.000041,41.375041,40.875,41.124959,160800,1.372364),('CAT','1964-12-09',41.000041,41.25,40.749959,41.000041,153600,1.368195),('CAT','1964-12-08',41.124959,41.375041,40.875,41.000041,108800,1.368195),('CAT','1964-12-07',41.25,41.375041,41.000041,41.124959,76800,1.372364),('CAT','1964-12-04',41.000041,41.25,40.5,41.25,84800,1.376537),('CAT','1964-12-03',40.875,41.375041,40.625041,41.000041,93600,1.368195),('CAT','1964-12-02',40.5,41.124959,40.374959,40.875,204000,1.364023),('CAT','1964-12-01',41.000041,41.000041,40.374959,40.5,164000,1.351509),('CAT','1964-11-30',42.875041,42.875041,42,42,235200,1.401565),('CAT','1964-11-27',42.125041,43.5,41.625,42.999959,187200,1.434934),('CAT','1964-11-25',41.000041,42.125041,40.625041,42.125041,149600,1.405737),('CAT','1964-11-24',40.374959,41.124959,40.125,41.000041,154400,1.368195),('CAT','1964-11-23',39.624959,40.374959,39.624959,40.374959,196800,1.347336),('CAT','1964-11-20',39.75,39.999959,39.125041,39.624959,329600,1.322308),('CAT','1964-11-19',40.125,40.125,39.624959,39.75,132800,1.326481),('CAT','1964-11-18',39.375,40.125,39.375,40.125,164000,1.338995),('CAT','1964-11-17',38.625,39.375,38.499959,39.249959,151200,1.309794),('CAT','1964-11-16',39.249959,39.500041,38.625,38.625,101600,1.288939),('CAT','1964-11-13',39.125041,39.75,39,39.249959,165600,1.309794),('CAT','1964-11-12',38.625,39.125041,38.625,39.125041,57600,1.305626),('CAT','1964-11-11',38.750041,39.125041,37.625041,38.375041,98400,1.280598),('CAT','1964-11-10',39.249959,39.624959,38.750041,38.750041,142400,1.293112),('CAT','1964-11-09',38.625,39.249959,38.625,39.249959,128000,1.309794),('CAT','1964-11-06',38.625,38.625,38.000041,38.625,84800,1.288939),('CAT','1964-11-05',38.625,38.625,38.124959,38.625,219200,1.288939),('CAT','1964-11-04',38.25,38.874959,38.000041,38.625,207200,1.288939),('CAT','1964-11-02',37.749959,38.25,37.625041,38.25,101600,1.276425),('CAT','1964-10-30',37.250041,37.749959,37.250041,37.749959,89600,1.259738),('CAT','1964-10-29',36.999959,37.374959,36.999959,37.125,115200,1.238883),('CAT','1964-10-28',37.250041,37.749959,36.999959,36.999959,146400,1.23471),('CAT','1964-10-27',38.25,38.375041,37.250041,37.250041,151200,1.243056),('CAT','1964-10-26',38.000041,38.750041,38.000041,38.25,194400,1.276425),('CAT','1964-10-23',37.5,38.000041,36.875041,38.000041,96000,1.268084),('CAT','1964-10-22',37.875,37.875,37.250041,37.5,132800,1.251397),('CAT','1964-10-21',37.749959,38.25,37.625041,37.875,141600,1.263911),('CAT','1964-10-20',36.500041,37.749959,36.500041,37.749959,192000,1.259738),('CAT','1964-10-19',36.624959,36.875041,36.125041,36.500041,140000,1.218028),('CAT','1964-10-16',35.625,36.624959,35.625,36.624959,120000,1.222196),('CAT','1964-10-15',36.999959,36.999959,34.749959,35.499959,184800,1.184654),('CAT','1964-10-14',37.250041,37.374959,36.875041,37.125,104000,1.232208),('CAT','1964-10-13',37.250041,37.250041,36.75,37.250041,111200,1.236358),('CAT','1964-10-12',36.875041,37.250041,36.624959,37.250041,44000,1.236358),('CAT','1964-10-09',37.125,37.250041,36.624959,36.875041,81600,1.223911),('CAT','1964-10-08',36.875041,37.374959,36.875041,37.125,75200,1.232208),('CAT','1964-10-07',37.125,37.374959,36.75,36.75,180800,1.219761),('CAT','1964-10-06',36.75,37.250041,36.500041,37.125,87200,1.232208),('CAT','1964-10-05',36.500041,37.5,36.500041,36.75,176000,1.219761),('CAT','1964-10-02',35.874959,36.375,35.499959,36.125041,92000,1.199018),('CAT','1964-10-01',35.499959,36.375,35.499959,35.874959,175200,1.190718),('CAT','1964-09-30',36,36,35.124959,35.499959,132800,1.178271),('CAT','1964-09-29',36,36.624959,35.625,36,88800,1.194868),('CAT','1964-09-28',35.750041,36.375,35.750041,36,130400,1.194868),('CAT','1964-09-25',36.249959,36.500041,35.25,35.625,192800,1.182421),('CAT','1964-09-24',36.500041,36.624959,35.750041,36.249959,211200,1.203164),('CAT','1964-09-23',37.5,37.625041,36,36.500041,235200,1.211465),('CAT','1964-09-22',37.749959,37.875,37.125,37.5,149600,1.244654),('CAT','1964-09-21',36.999959,37.749959,36.999959,37.749959,142400,1.25295),('CAT','1964-09-18',36.999959,37.749959,36.375,36.75,189600,1.219761),('CAT','1964-09-17',36.500041,36.999959,36.249959,36.999959,190400,1.228057),('CAT','1964-09-16',35.874959,36.624959,35.750041,36.500041,125600,1.211465),('CAT','1964-09-15',36,36,35.499959,35.874959,106400,1.190718),('CAT','1964-09-14',36.249959,36.375,35.625,36,218400,1.194868),('CAT','1964-09-11',36.125041,36.375,36,36.249959,345600,1.203164),('CAT','1964-09-10',34.749959,36.375,34.749959,36.125041,512000,1.199018),('CAT','1964-09-09',34.749959,34.875,34.250041,34.5,120800,1.145082),('CAT','1964-09-08',34.250041,34.749959,34.125,34.749959,105600,1.153378),('CAT','1964-09-04',33.875041,34.374959,33.624959,34.250041,177600,1.136785),('CAT','1964-09-03',33.875041,34.125,33.624959,33.875041,111200,1.124339),('CAT','1964-09-02',33.875041,34.374959,33.75,33.875041,132000,1.124339),('CAT','1964-09-01',33.75,33.999959,33.624959,33.875041,79200,1.124339),('CAT','1964-08-31',33.624959,33.999959,33.624959,33.75,98400,1.120189),('CAT','1964-08-28',33.375,33.875041,33.375,33.375,141600,1.107742),('CAT','1964-08-27',33.624959,33.624959,33.125041,33.249959,236000,1.103592),('CAT','1964-08-26',33.375,33.624959,33.375,33.624959,74400,1.116039),('CAT','1964-08-25',33.500041,33.500041,33.125041,33.249959,108000,1.103592),('CAT','1964-08-24',32.750041,33.500041,32.750041,33.500041,116000,1.111892),('CAT','1964-08-21',33,33.249959,32.625,32.625,130400,1.082849),('CAT','1964-08-20',32.750041,33.125041,32.750041,33,171200,1.095296),('CAT','1964-08-19',32.874959,33,32.750041,32.750041,103200,1.086999),('CAT','1964-08-18',33,33,32.750041,32.874959,84000,1.091145),('CAT','1964-08-17',32.499959,33.249959,32.499959,33,108800,1.095296),('CAT','1964-08-14',33.249959,33.249959,32.499959,32.499959,140000,1.078699),('CAT','1964-08-13',33.375,33.624959,33,33.249959,158400,1.103592),('CAT','1964-08-12',32.874959,33.624959,32.750041,33.375,132800,1.107742),('CAT','1964-08-11',32.625,32.874959,32.375041,32.874959,1023200,1.091145),('CAT','1964-08-10',32.750041,33,32.375041,32.625,1004000,1.082849),('CAT','1964-08-07',32.499959,32.874959,32.000041,32.750041,204800,1.086999),('CAT','1964-08-06',33.375,33.375,32.499959,32.499959,91200,1.078699),('CAT','1964-08-05',31.749959,33.500041,31.625041,33.500041,166400,1.111892),('CAT','1964-08-04',33.999959,33.999959,31.374959,31.749959,132000,1.053806),('CAT','1964-08-03',34.5,34.625041,33.75,34.125,248000,1.132635),('CAT','1964-07-31',34.250041,34.5,33.999959,34.5,129600,1.145082),('CAT','1964-07-30',33.624959,34.250041,33.624959,34.250041,105600,1.136785),('CAT','1964-07-29',33.125041,33.875041,33,33.375,86400,1.107742),('CAT','1964-07-28',33.624959,33.75,32.625,33.125041,101600,1.099446),('CAT','1964-07-27',33.624959,33.999959,33.624959,33.624959,112800,1.116039),('CAT','1964-07-24',34.125,34.374959,33.500041,33.500041,82400,1.111892),('CAT','1964-07-23',34.250041,34.5,33.999959,34.125,81600,1.132635),('CAT','1964-07-22',34.374959,34.749959,34.250041,34.250041,99200,1.136785),('CAT','1964-07-21',34.5,34.625041,33.999959,34.374959,125600,1.140932),('CAT','1964-07-20',34.625041,34.875,34.5,34.5,91200,1.145082),('CAT','1964-07-17',34.374959,34.749959,34.374959,34.625041,88800,1.149232),('CAT','1964-07-16',34.374959,34.625041,34.374959,34.374959,148800,1.140932),('CAT','1964-07-15',34.250041,34.5,33.875041,34.250041,142400,1.136785),('CAT','1964-07-14',34.250041,34.5,34.125,34.250041,93600,1.130146),('CAT','1964-07-13',34.5,34.5,34.125,34.250041,104000,1.130146),('CAT','1964-07-10',34.5,35.124959,34.374959,34.625041,245600,1.14252),('CAT','1964-07-09',34.875,34.875,34.374959,34.5,173600,1.138394),('CAT','1964-07-08',34.374959,35.25,34.250041,35.000041,235200,1.154894),('CAT','1964-07-07',34.374959,35.000041,34.250041,34.374959,264800,1.134268),('CAT','1964-07-06',34.374959,34.374959,33.375,34.374959,15200,1.134268),('CAT','1964-07-02',66,66.499918,66,66.250082,72000,1.093025),('CAT','1964-07-01',65.62512,66,65.124962,65.874962,116800,1.086836),('CAT','1964-06-30',65.874962,65.874962,65.500082,65.62512,68800,1.082714),('CAT','1964-06-29',65.25,65.874962,65.25,65.874962,92800,1.086836),('CAT','1964-06-26',65.874962,65.874962,64.5,65.25,140800,1.076525),('CAT','1964-06-25',65.375038,65.874962,65.124962,65.874962,124800,1.086836),('CAT','1964-06-24',64.87488,65.62512,64.5,65.375038,96000,1.078588),('CAT','1964-06-23',64.5,64.87488,64.12512,64.87488,88000,1.070336),('CAT','1964-06-22',64.12512,64.5,64.000082,64.5,78400,1.064151),('CAT','1964-06-19',64.625038,64.625038,64.000082,64.12512,83200,1.057966),('CAT','1964-06-18',64.87488,65.124962,64.625038,64.625038,68800,1.066214),('CAT','1964-06-17',65.124962,65.25,64.750082,64.87488,131200,1.070336),('CAT','1964-06-16',64.625038,65.25,64.625038,65.124962,227200,1.074462),('CAT','1964-06-15',63.75,64.87488,63.75,64.5,148800,1.064151),('CAT','1964-06-12',63.624962,64.000082,63.499918,63.75,150400,1.051777),('CAT','1964-06-11',62.874962,63.875038,62.874962,63.624962,150400,1.049714),('CAT','1964-06-10',61.999918,62.500082,61.000082,62.500082,264000,1.031155),('CAT','1964-06-09',61.999918,62.25,61.750082,61.999918,102400,1.022903),('CAT','1964-06-08',62.375038,62.62512,61.625038,61.999918,174400,1.022903),('CAT','1964-06-05',61.87488,62.500082,61.87488,62.375038,227200,1.029092),('CAT','1964-06-04',62.25,62.375038,61.625038,61.625038,136000,1.016718),('CAT','1964-06-03',62.25,62.375038,61.999918,62.25,112000,1.027029),('CAT','1964-06-02',62.25,62.500082,61.999918,62.25,164800,1.027029),('CAT','1964-06-01',61.87488,62.375038,61.87488,62.25,280000,1.027029),('CAT','1964-05-28',62.124962,62.124962,61.87488,61.87488,196800,1.02084),('CAT','1964-05-27',62.62512,62.62512,62.25,62.25,148800,1.027029),('CAT','1964-05-26',62.874962,63.125038,62.62512,62.874962,201600,1.03734),('CAT','1964-05-25',62.62512,63.125038,62.500082,62.874962,203200,1.03734),('CAT','1964-05-22',62.375038,63.125038,62.375038,62.62512,201600,1.033218),('CAT','1964-05-21',61.000082,61.999918,61.000082,61.625038,254400,1.016718),('CAT','1964-05-20',60.125038,60.875038,60,60.875038,254400,1.004345),('CAT','1964-05-19',60.125038,60.499918,59.62512,60.125038,251200,0.991971),('CAT','1964-05-18',60.125038,60.250082,59.874962,60.125038,91200,0.991971),('CAT','1964-05-15',59.62512,60.125038,59.500082,60.125038,188800,0.991971),('CAT','1964-05-14',59.749918,59.749918,59.124962,59.62512,81600,0.983723),('CAT','1964-05-13',59.500082,60,59.500082,59.749918,230400,0.985782),('CAT','1964-05-12',58.999918,59.500082,58.999918,59.500082,120000,0.98166),('CAT','1964-05-11',58.999918,59.375038,58.750082,58.999918,160000,0.973408),('CAT','1964-05-08',59.124962,59.62512,58.999918,58.999918,251200,0.973408),('CAT','1964-05-07',59.25,59.749918,59.124962,59.124962,78400,0.975471),('CAT','1964-05-06',59.500082,59.874962,59.124962,59.25,211200,0.977534),('CAT','1964-05-05',58.5,59.62512,57.250082,59.500082,172800,0.98166),('CAT','1964-05-04',59.500082,59.500082,58.5,58.5,110400,0.96516),('CAT','1964-05-01',59.749918,59.749918,59.375038,59.749918,144000,0.985782),('CAT','1964-04-30',59.749918,60.37488,59.25,60,88000,0.989908),('CAT','1964-04-29',59.375038,60.250082,59.375038,59.749918,140800,0.985782),('CAT','1964-04-28',60.499918,60.624962,58.999918,58.999918,140800,0.973408),('CAT','1964-04-27',60.75,60.75,60.499918,60.499918,96000,0.998156),('CAT','1964-04-24',61.750082,61.750082,60.875038,61.000082,116800,1.006408),('CAT','1964-04-23',61.5,61.87488,61.249918,61.750082,131200,1.018781),('CAT','1964-04-22',61.999918,61.999918,61.12512,61.5,145600,1.014655),('CAT','1964-04-21',61.750082,62.25,61.750082,61.999918,62400,1.022903),('CAT','1964-04-20',61.374962,62.25,61.12512,61.374962,259200,1.012593),('CAT','1964-04-17',61.374962,61.750082,61.374962,61.374962,105600,1.012593),('CAT','1964-04-16',60.875038,61.625038,60.875038,61.249918,129600,1.010529),('CAT','1964-04-15',61.625038,61.625038,60.37488,60.75,249600,1.002282),('CAT','1964-04-14',61.12512,61.625038,61.000082,61.625038,174400,1.010118),('CAT','1964-04-13',61.750082,61.999918,61.12512,61.12512,196800,1.001923),('CAT','1964-04-10',61.374962,62.25,61.374962,61.750082,129600,1.012167),('CAT','1964-04-09',61.750082,61.750082,61.000082,61.12512,115200,1.001923),('CAT','1964-04-08',62.124962,62.25,61.625038,61.87488,116800,1.014213),('CAT','1964-04-07',63,63,61.87488,62.124962,153600,1.018312),('CAT','1964-04-06',63.37488,63.499918,63,63.250082,100800,1.036754),('CAT','1964-04-03',62.500082,63.499918,62.500082,63.37488,203200,1.0388),('CAT','1964-04-02',61.87488,62.749918,61.87488,62.500082,220800,1.024461),('CAT','1964-04-01',61.5,61.999918,61.12512,61.87488,251200,1.014213),('CAT','1964-03-31',59.124962,61.5,58.5,61.5,409600,1.008068),('CAT','1964-03-30',59.375038,59.500082,58.625038,59.124962,139200,0.969138),('CAT','1964-03-26',59.874962,59.874962,58.999918,59.375038,182400,0.973237),('CAT','1964-03-25',60.75,60.75,59.62512,59.874962,172800,0.981432),('CAT','1964-03-24',60.37488,61.5,60.37488,61.249918,193600,1.003969),('CAT','1964-03-23',59.62512,60.250082,59.62512,60.250082,179200,0.98758),('CAT','1964-03-20',59.500082,59.874962,59.124962,59.500082,179200,0.975287),('CAT','1964-03-19',59.124962,59.749918,59.124962,59.500082,124800,0.975287),('CAT','1964-03-18',58.87488,58.999918,58.374962,58.625038,91200,0.960944),('CAT','1964-03-17',59.25,59.25,58.249918,58.87488,139200,0.965039),('CAT','1964-03-16',57.250082,59.749918,56.749918,59.375038,193600,0.973237),('CAT','1964-03-13',59.124962,59.124962,57,57.250082,100800,0.938406),('CAT','1964-03-12',59.375038,59.375038,58.374962,59.25,129600,0.971188),('CAT','1964-03-11',58.999918,60,58.999918,59.500082,302400,0.975287),('CAT','1964-03-10',58.625038,59.62512,58.625038,58.999918,124800,0.967088),('CAT','1964-03-09',58.5,58.5,58.12512,58.5,169600,0.958894),('CAT','1964-03-06',56.500082,59.25,56.500082,58.5,235200,0.958894),('CAT','1964-03-05',55.374962,56.25,55.12512,56.25,139200,0.922014),('CAT','1964-03-04',55.000082,55.5,54.75,55.374962,112000,0.90767),('CAT','1964-03-03',54.250082,55.000082,54,55.000082,164800,0.901526),('CAT','1964-03-02',54.250082,54.499918,53.500082,54.250082,124800,0.889232),('CAT','1964-02-28',54.75,54.75,54,54.250082,92800,0.889232),('CAT','1964-02-27',53.500082,54.875038,53.500082,54.875038,169600,0.899476),('CAT','1964-02-26',51.875038,53.749918,51.875038,53.500082,139200,0.876939),('CAT','1964-02-25',51,51.875038,51,51.624962,424000,0.846203),('CAT','1964-02-24',50.500082,50.749918,50.124962,50.500082,304000,0.827765),('CAT','1964-02-20',50.874962,51.125038,50.500082,50.500082,112000,0.827765),('CAT','1964-02-19',50.749918,51,50.749918,50.874962,91200,0.833909),('CAT','1964-02-18',50.62512,51.125038,50.62512,50.62512,174400,0.829814),('CAT','1964-02-17',51,51.75,50.500082,50.62512,235200,0.829814),('CAT','1964-02-14',51.125038,51.37488,50.749918,51,107200,0.835959),('CAT','1964-02-13',50.749918,51.250082,50.749918,51.125038,136000,0.838008),('CAT','1964-02-12',50.874962,50.874962,50.500082,50.500082,92800,0.827765),('CAT','1964-02-11',50.500082,50.874962,50.25,50.874962,136000,0.833909),('CAT','1964-02-10',50.749918,51.250082,50.500082,50.500082,136000,0.827765),('CAT','1964-02-07',50.375038,50.749918,50.375038,50.749918,88000,0.83186),('CAT','1964-02-06',50.874962,51.125038,50.25,50.375038,158400,0.825715),('CAT','1964-02-05',50.874962,51.37488,50.375038,50.874962,336000,0.833909),('CAT','1964-02-04',50.62512,50.874962,50.124962,50.874962,260800,0.833909),('CAT','1964-02-03',52.249918,52.249918,50.25,50.62512,203200,0.829814),('CAT','1964-01-31',52.249918,52.87488,52.12512,52.374962,155200,0.858496),('CAT','1964-01-30',52.999918,53.124962,52.249918,52.249918,160000,0.856447),('CAT','1964-01-29',52.374962,53.375038,52.374962,52.999918,241600,0.86874),('CAT','1964-01-28',52.374962,52.5,52.000082,52.374962,144000,0.858496),('CAT','1964-01-27',51.75,52.5,51.75,52.374962,136000,0.858496),('CAT','1964-01-24',51.75,51.75,51,51.75,177600,0.848252),('CAT','1964-01-23',51.624962,52.625038,51.624962,52.000082,96000,0.852352),('CAT','1964-01-22',51.125038,51.499918,51.125038,51.499918,91200,0.844153),('CAT','1964-01-21',50.874962,51,50.25,51,126400,0.835959),('CAT','1964-01-20',51.125038,51.125038,50.25,50.874962,72000,0.833909),('CAT','1964-01-17',51.499918,51.875038,50.874962,51.125038,270400,0.838008),('CAT','1964-01-16',51.875038,51.875038,51,51.499918,153600,0.844153),('CAT','1964-01-15',51.875038,52.000082,51.499918,51.875038,177600,0.850302),('CAT','1964-01-14',51.250082,52.000082,51.250082,51.875038,259200,0.845385),('CAT','1964-01-13',50.375038,51.624962,50.375038,51.250082,177600,0.8352),('CAT','1964-01-10',49.5,50.375038,49.5,50.124962,246400,0.816864),('CAT','1964-01-09',49.249918,49.625038,49.249918,49.5,83200,0.80668),('CAT','1964-01-08',49.12512,49.249918,48.75,49.249918,92800,0.802604),('CAT','1964-01-07',49.000082,49.374962,48.875038,49.12512,115200,0.80057),('CAT','1964-01-06',48.75,49.000082,48.75,49.000082,73600,0.798533),('CAT','1964-01-03',48.875038,49.000082,48.499918,48.75,110400,0.794457),('CAT','1964-01-02',48.250082,48.875038,48.250082,48.875038,164800,0.796495),('CAT','1963-12-31',48.125038,48.125038,47.62512,48,19200,0.782235),('CAT','1963-12-30',48,48.250082,47.499839,48.250082,68800,0.78631),('CAT','1963-12-27',47.499839,48,47.499839,48,86400,0.782235),('CAT','1963-12-26',47.25,47.874959,47.25,47.375041,78400,0.77205),('CAT','1963-12-24',47.499839,48,47.124959,47.25,76800,0.770012),('CAT','1963-12-23',47.124959,47.499839,47.124959,47.499839,110400,0.774084),('CAT','1963-12-20',47.25,48.125038,47.124959,47.124959,160000,0.767975),('CAT','1963-12-19',48,48,47.25,47.25,148800,0.770012),('CAT','1963-12-18',47.750161,48.250082,47.499839,48.250082,246400,0.78631),('CAT','1963-12-17',48,48,47.25,47.750161,192000,0.778163),('CAT','1963-12-16',47.124959,48.125038,47.000161,48,288000,0.782235);
